stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,200900,2956980570,8510,8510,8510,8510,12888
20241216,200800,2956980570,8510,8510,8510,8510,0
20241216,200700,2956980570,8510,8510,8510,8510,0
20241216,200600,2956980570,8510,8510,8510,8510,0
20241216,200500,2956980570,8510,8510,8510,8510,0
20241216,200400,2956980570,8510,8510,8510,8510,0
20241216,200300,2956980570,8510,8510,8510,8510,0
20241216,200200,2956980570,8510,8510,8510,8510,0
20241216,200100,2956980570,8510,8510,8510,8510,0
20241216,200000,2956980570,8510,8510,8510,8510,0
20241216,195900,2956980570,8510,8510,8510,8510,0
20241216,195800,2956980570,8510,8510,8510,8510,0
20241216,195700,2956980570,8510,8510,8510,8510,0
20241216,195600,2956980570,8510,8510,8510,8510,0
20241216,195500,2956980570,8510,8510,8510,8510,0
20241216,195400,2956980570,8510,8510,8510,8510,0
20241216,195300,2956980570,8510,8510,8510,8510,0
20241216,195200,2956980570,8510,8510,8510,8510,0
20241216,195100,2956980570,8510,8510,8510,8510,0
20241216,195000,2956980570,8510,8510,8510,8510,0
20241216,194900,2956980570,8510,8510,8510,8510,0
20241216,194800,2956980570,8510,8510,8510,8510,0
20241216,194700,2956980570,8510,8510,8510,8510,0
20241216,194600,2956980570,8510,8510,8510,8510,0
20241216,194500,2956980570,8510,8510,8510,8510,0
20241216,194400,2956980570,8510,8510,8510,8510,0
20241216,194300,2956980570,8510,8510,8510,8510,0
20241216,194200,2956980570,8510,8510,8510,8510,0
20241216,194100,2956980570,8510,8510,8510,8510,0
20241216,194000,2956980570,8510,8510,8510,8510,0
20241216,193900,2956980570,8510,8510,8510,8510,12888
20241216,193800,2956980570,8510,8510,8510,8510,0
20241216,193700,2956980570,8510,8510,8510,8510,0
20241216,193600,2956980570,8510,8510,8510,8510,0
20241216,193500,2956980570,8510,8510,8510,8510,0
20241216,193400,2956980570,8510,8510,8510,8510,0
20241216,193300,2956980570,8510,8510,8510,8510,0
20241216,193200,2956980570,8510,8510,8510,8510,0
20241216,193100,2956980570,8510,8510,8510,8510,0
20241216,193000,2956980570,8510,8510,8510,8510,0
20241216,192900,2956980570,8510,8510,8510,8510,0
20241216,192800,2956980570,8510,8510,8510,8510,0
20241216,192700,2956980570,8510,8510,8510,8510,0
20241216,192600,2956980570,8510,8510,8510,8510,0
20241216,192500,2956980570,8510,8510,8510,8510,0
20241216,192400,2956980570,8510,8510,8510,8510,0
20241216,192300,2956980570,8510,8510,8510,8510,0
20241216,192200,2956980570,8510,8510,8510,8510,0
20241216,192100,2956980570,8510,8510,8510,8510,0
20241216,192000,2956980570,8510,8510,8510,8510,0
20241216,191900,2956980570,8510,8510,8510,8510,0
20241216,191800,2956980570,8510,8510,8510,8510,0
20241216,191700,2956980570,8510,8510,8510,8510,0
20241216,191600,2956980570,8510,8510,8510,8510,0
20241216,191500,2956980570,8510,8510,8510,8510,0
20241216,191400,2956980570,8510,8510,8510,8510,0
20241216,191300,2956980570,8510,8510,8510,8510,0
20241216,191200,2956980570,8510,8510,8510,8510,0
20241216,191100,2956980570,8510,8510,8510,8510,0
20241216,191000,2956980570,8510,8510,8510,8510,0
20241216,190900,2956980570,8510,8510,8510,8510,12888
20241216,190800,2956980570,8510,8510,8510,8510,0
20241216,190700,2956980570,8510,8510,8510,8510,0
20241216,190600,2956980570,8510,8510,8510,8510,0
20241216,190500,2956980570,8510,8510,8510,8510,0
20241216,190400,2956980570,8510,8510,8510,8510,0
20241216,190300,2956980570,8510,8510,8510,8510,0
20241216,190200,2956980570,8510,8510,8510,8510,0
20241216,190100,2956980570,8510,8510,8510,8510,0
20241216,190000,2956980570,8510,8510,8510,8510,0
20241216,185900,2956980570,8510,8510,8510,8510,0
20241216,185800,2956980570,8510,8510,8510,8510,0
20241216,185700,2956980570,8510,8510,8510,8510,0
20241216,185600,2956980570,8510,8510,8510,8510,0
20241216,185500,2956980570,8510,8510,8510,8510,0
20241216,185400,2956980570,8510,8510,8510,8510,0
20241216,185300,2956980570,8510,8510,8510,8510,0
20241216,185200,2956980570,8510,8510,8510,8510,0
20241216,185100,2956980570,8510,8510,8510,8510,0
20241216,185000,2956980570,8510,8510,8510,8510,0
20241216,184900,2956980570,8510,8510,8510,8510,0
20241216,184800,2956980570,8510,8510,8510,8510,0
20241216,184700,2956980570,8510,8510,8510,8510,0
20241216,184600,2956980570,8510,8510,8510,8510,0
20241216,184500,2956980570,8510,8510,8510,8510,0
20241216,184400,2956980570,8510,8510,8510,8510,0
20241216,184300,2956980570,8510,8510,8510,8510,0
20241216,184200,2956980570,8510,8510,8510,8510,0
20241216,184100,2956980570,8510,8510,8510,8510,0
20241216,184000,2956980570,8510,8510,8510,8510,0
20241216,183900,2956980570,8510,8510,8510,8510,12888
20241216,183800,2956980570,8510,8510,8510,8510,0
20241216,183700,2956980570,8510,8510,8510,8510,0
20241216,183600,2956980570,8510,8510,8510,8510,0
20241216,183500,2956980570,8510,8510,8510,8510,0
20241216,183400,2956980570,8510,8510,8510,8510,0
20241216,183300,2956980570,8510,8510,8510,8510,0
20241216,183200,2956980570,8510,8510,8510,8510,0
20241216,183100,2956980570,8510,8510,8510,8510,0
20241216,183000,2956980570,8510,8510,8510,8510,0
20241216,182900,2956980570,8510,8510,8510,8510,0
20241216,182800,2956980570,8510,8510,8510,8510,0
20241216,182700,2956980570,8510,8510,8510,8510,0
20241216,182600,2956980570,8510,8510,8510,8510,0
20241216,182500,2956980570,8510,8510,8510,8510,0
20241216,182400,2956980570,8510,8510,8510,8510,0
20241216,182300,2956980570,8510,8510,8510,8510,0
20241216,182200,2956980570,8510,8510,8510,8510,0
20241216,182100,2956980570,8510,8510,8510,8510,0
20241216,182000,2956980570,8510,8510,8510,8510,0
20241216,181900,2956980570,8510,8510,8510,8510,0
20241216,181800,2956980570,8510,8510,8510,8510,0
20241216,181700,2956980570,8510,8510,8510,8510,0
20241216,181600,2956980570,8510,8510,8510,8510,0
20241216,181500,2956980570,8510,8510,8510,8510,0
20241216,181400,2956980570,8510,8510,8510,8510,0
20241216,181300,2956980570,8510,8510,8510,8510,0
20241216,181200,2956980570,8510,8510,8510,8510,0
20241216,181100,2956980570,8510,8510,8510,8510,0
20241216,181000,2956980570,8510,8510,8510,8510,0
20241216,180900,2956980570,8510,8510,8510,8510,12888
20241216,180800,2956980570,8510,8510,8510,8510,0
20241216,180700,2956980570,8510,8510,8510,8510,0
20241216,180600,2956980570,8510,8510,8510,8510,0
20241216,180500,2956980570,8510,8510,8510,8510,0
20241216,180400,2956980570,8510,8510,8510,8510,0
20241216,180300,2956980570,8510,8510,8510,8510,0
20241216,180200,2956980570,8510,8510,8510,8510,0
20241216,180100,2956980570,8510,8510,8510,8510,0
20241216,180000,2956980570,8510,8510,8510,8510,0
20241216,175900,2956980570,8510,8510,8510,8510,0
20241216,175800,2956980570,8510,8510,8510,8510,0
20241216,175700,2956980570,8510,8510,8510,8510,0
20241216,175600,2956980570,8510,8510,8510,8510,0
20241216,175500,2956980570,8510,8510,8510,8510,0
20241216,175400,2956980570,8510,8510,8510,8510,0
20241216,175300,2956980570,8510,8510,8510,8510,0
20241216,175200,2956980570,8510,8510,8510,8510,0
20241216,175100,2956980570,8510,8510,8510,8510,0
20241216,175000,2956980570,8510,8510,8510,8510,0
20241216,174900,2956980570,8510,8510,8510,8510,0
20241216,174800,2956980570,8510,8510,8510,8510,0
20241216,174700,2956980570,8510,8510,8510,8510,0
20241216,174600,2956980570,8510,8510,8510,8510,0
20241216,174500,2956980570,8510,8510,8510,8510,0
20241216,174400,2956980570,8510,8510,8510,8510,0
20241216,174300,2956980570,8510,8510,8510,8510,0
20241216,174200,2956980570,8510,8510,8510,8510,0
20241216,174100,2956980570,8510,8510,8510,8510,0
20241216,174000,2956980570,8510,8510,8510,8510,0
20241216,173900,2956980570,8510,8510,8510,8510,12888
20241216,173800,2956980570,8510,8510,8510,8510,0
20241216,173700,2956980570,8510,8510,8510,8510,0
20241216,173600,2956980570,8510,8510,8510,8510,0
20241216,173500,2956980570,8510,8510,8510,8510,0
20241216,173400,2956980570,8510,8510,8510,8510,0
20241216,173300,2956980570,8510,8510,8510,8510,0
20241216,173200,2956980570,8510,8510,8510,8510,0
20241216,173100,2956980570,8510,8510,8510,8510,0
20241216,173000,2956980570,8510,8510,8510,8510,0
20241216,172900,2956980570,8510,8510,8510,8510,0
20241216,172800,2956980570,8510,8510,8510,8510,0
20241216,172700,2956980570,8510,8510,8510,8510,0
20241216,172600,2956980570,8510,8510,8510,8510,0
20241216,172500,2956980570,8510,8510,8510,8510,0
20241216,172400,2956980570,8510,8510,8510,8510,0
20241216,172300,2956980570,8510,8510,8510,8510,0
20241216,172200,2956980570,8510,8510,8510,8510,0
20241216,172100,2956980570,8510,8510,8510,8510,0
20241216,172000,2956980570,8510,8510,8510,8510,0
20241216,171900,2956980570,8510,8510,8510,8510,0
20241216,171800,2956980570,8510,8510,8510,8510,0
20241216,171700,2956980570,8510,8510,8510,8510,0
20241216,171600,2956980570,8510,8510,8510,8510,0
20241216,171500,2956980570,8510,8510,8510,8510,0
20241216,171400,2956980570,8510,8510,8510,8510,0
20241216,171300,2956980570,8510,8510,8510,8510,0
20241216,171200,2956980570,8510,8510,8510,8510,0
20241216,171100,2956980570,8510,8510,8510,8510,0
20241216,171000,2956980570,8510,8510,8510,8510,0
20241216,170900,2956980570,8510,8510,8510,8510,12888
20241216,170800,2956980570,8510,8510,8510,8510,0
20241216,170700,2956980570,8510,8510,8510,8510,0
20241216,170600,2956980570,8510,8510,8510,8510,0
20241216,170500,2956980570,8510,8510,8510,8510,0
20241216,170400,2956980570,8510,8510,8510,8510,0
20241216,170300,2956980570,8510,8510,8510,8510,0
20241216,170200,2956980570,8510,8510,8510,8510,0
20241216,170100,2956980570,8510,8510,8510,8510,0
20241216,170000,2956980570,8510,8510,8510,8510,0
20241216,165900,2956980570,8510,8510,8510,8510,0
20241216,165800,2956980570,8510,8510,8510,8510,0
20241216,165700,2956980570,8510,8510,8510,8510,0
20241216,165600,2956980570,8510,8510,8510,8510,0
20241216,165500,2956980570,8510,8510,8510,8510,0
20241216,165400,2956980570,8510,8510,8510,8510,0
20241216,165300,2956980570,8510,8510,8510,8510,0
20241216,165200,2956980570,8510,8510,8510,8510,0
20241216,165100,2956980570,8510,8510,8510,8510,0
20241216,165000,2956980570,8510,8510,8510,8510,0
20241216,164900,2956980570,8510,8510,8510,8510,0
20241216,164800,2956980570,8510,8510,8510,8510,0
20241216,164700,2956980570,8510,8510,8510,8510,0
20241216,164600,2956980570,8510,8510,8510,8510,0
20241216,164500,2956980570,8510,8510,8510,8510,0
20241216,164400,2956980570,8510,8510,8510,8510,0
20241216,164300,2956980570,8510,8510,8510,8510,0
20241216,164200,2956980570,8510,8510,8510,8510,0
20241216,164100,2956980570,8510,8510,8510,8510,0
20241216,164000,2956980570,8510,8510,8510,8510,0
20241216,163900,2956980570,8510,8510,8510,8510,12888
20241216,163800,2956980570,8510,8510,8510,8510,0
20241216,163700,2956980570,8510,8510,8510,8510,0
20241216,163600,2956980570,8510,8510,8510,8510,0
20241216,163500,2956980570,8510,8510,8510,8510,0
20241216,163400,2956980570,8510,8510,8510,8510,0
20241216,163300,2956980570,8510,8510,8510,8510,0
20241216,163200,2956980570,8510,8510,8510,8510,0
20241216,163100,2956980570,8510,8510,8510,8510,0
20241216,163000,2956980570,8510,8510,8510,8510,0
20241216,162900,2956980570,8510,8510,8510,8510,0
20241216,162800,2956980570,8510,8510,8510,8510,0
20241216,162700,2956980570,8510,8510,8510,8510,0
20241216,162600,2956980570,8510,8510,8510,8510,0
20241216,162500,2956980570,8510,8510,8510,8510,0
20241216,162400,2956980570,8510,8510,8510,8510,0
20241216,162300,2956980570,8510,8510,8510,8510,0
20241216,162200,2956980570,8510,8510,8510,8510,0
20241216,162100,2956980570,8510,8510,8510,8510,0
20241216,162000,2956980570,8510,8510,8510,8510,0
20241216,161900,2956980570,8510,8510,8510,8510,0
20241216,161800,2956980570,8510,8510,8510,8510,0
20241216,161700,2956980570,8510,8510,8510,8510,0
20241216,161600,2956980570,8510,8510,8510,8510,0
20241216,161500,2956980570,8510,8510,8510,8510,0
20241216,161400,2956980570,8510,8510,8510,8510,0
20241216,161300,2956980570,8510,8510,8510,8510,0
20241216,161200,2956980570,8510,8510,8510,8510,0
20241216,161100,2956980570,8510,8510,8510,8510,0
20241216,161000,2956980570,8510,8510,8510,8510,0
20241216,160900,2956980570,8510,8510,8510,8510,12888
20241216,160800,2956980570,8510,8510,8510,8510,0
20241216,160700,2956980570,8510,8510,8510,8510,0
20241216,160600,2956980570,8510,8510,8510,8510,0
20241216,160500,2956980570,8510,8510,8510,8510,0
20241216,160400,2956980570,8510,8510,8510,8510,0
20241216,160300,2956980570,8510,8510,8510,8510,0
20241216,160200,2956980570,8510,8510,8510,8510,0
20241216,160100,2956980570,8510,8510,8510,8510,0
20241216,160000,2956980570,8510,8510,8510,8510,0
20241216,155900,2956980570,8510,8510,8510,8510,0
20241216,155800,2956980570,8510,8510,8510,8510,0
20241216,155700,2956980570,8510,8510,8510,8510,0
20241216,155600,2956980570,8510,8510,8510,8510,0
20241216,155500,2956980570,8510,8510,8510,8510,0
20241216,155400,2956980570,8510,8510,8510,8510,0
20241216,155300,2956980570,8510,8510,8510,8510,0
20241216,155200,2956980570,8510,8510,8510,8510,0
20241216,155100,2956980570,8510,8510,8510,8510,0
20241216,155000,2956980570,8510,8510,8510,8510,0
20241216,154900,2956980570,8510,8510,8510,8510,0
20241216,154800,2956980570,8510,8510,8510,8510,0
20241216,154700,2956980570,8510,8510,8510,8510,0
20241216,154600,2956980570,8510,8510,8510,8510,0
20241216,154500,2956980570,8510,8510,8510,8510,0
20241216,154400,2956980570,8510,8510,8510,8510,0
20241216,154300,2956980570,8510,8510,8510,8510,0
20241216,154200,2956980570,8510,8510,8510,8510,0
20241216,154100,2956980570,8510,8510,8510,8510,0
20241216,154000,2956980570,8510,8510,8510,8510,0
20241216,153900,2956980570,8510,8510,8510,8510,12888
20241216,153800,2956980570,8510,8510,8510,8510,0
20241216,153700,2956980570,8510,8510,8510,8510,0
20241216,153600,2956980570,8510,8510,8510,8510,0
20241216,153500,2956980570,8510,8510,8510,8510,0
20241216,153400,2956980570,8510,8510,8510,8510,0
20241216,153300,2956980570,8510,8510,8510,8510,0
20241216,153200,2956980570,8510,8510,8510,8510,0
20241216,153100,2956980570,8510,8510,8510,8510,0
20241216,153000,2956980570,8510,8510,8510,8510,12888
20241216,152900,2847303690,8490,8490,8490,8490,0
20241216,152800,2847303690,8490,8490,8490,8490,0
20241216,152700,2847303690,8490,8490,8490,8490,0
20241216,152600,2847303690,8490,8490,8490,8490,0
20241216,152500,2847303690,8490,8490,8490,8490,0
20241216,152400,2847303690,8490,8490,8490,8490,0
20241216,152300,2847303690,8490,8490,8490,8490,0
20241216,152200,2847303690,8490,8490,8490,8490,0
20241216,152100,2847303690,8490,8490,8490,8490,0
20241216,152000,2847303690,8490,8490,8490,8490,0
20241216,151900,2847303690,8490,8480,8500,8480,1094
20241216,151800,2838022430,8500,8480,8500,8480,744
20241216,151700,2831706810,8490,8500,8500,8480,753
20241216,151600,2825314320,8500,8490,8500,8480,801
20241216,151500,2818514700,8480,8480,8490,8480,437
20241216,151400,2814804980,8480,8490,8490,8480,608
20241216,151300,2809644220,8490,8470,8490,8460,1721
20241216,151200,2795064760,8460,8470,8470,8460,302
20241216,151100,2792507910,8460,8460,8470,8460,394
20241216,151000,2789171290,8460,8460,8470,8460,794
20241216,150900,2782452210,8470,8480,8480,8460,1865
20241216,150800,2766659650,8470,8470,8480,8470,477
20241216,150700,2762618150,8470,8470,8480,8470,720
20241216,150600,2756517310,8470,8480,8480,8470,649
20241216,150500,2751019400,8470,8470,8480,8470,612
20241216,150400,2745833370,8480,8480,8480,8470,991
20241216,150300,2737438960,8480,8480,8480,8470,253
20241216,150200,2735293560,8480,8480,8480,8470,143
20241216,150100,2734080930,8470,8470,8480,8470,3585
20241216,150000,2703714480,8480,8480,8480,8470,207
20241216,145900,2701959810,8480,8480,8480,8480,207
20241216,145800,2700204450,8480,8500,8500,8470,6443
20241216,145700,2645607780,8490,8500,8510,8490,215
20241216,145600,2643781010,8500,8500,8500,8480,641
20241216,145500,2638334680,8500,8500,8500,8500,86
20241216,145400,2637603680,8490,8490,8500,8490,386
20241216,145300,2634326370,8490,8490,8490,8480,139
20241216,145200,2633146760,8490,8490,8490,8490,264
20241216,145100,2630905400,8490,8490,8490,8480,358
20241216,145000,2627866660,8490,8480,8490,8470,1720
20241216,144900,2613280330,8480,8480,8480,8470,472
20241216,144800,2609279080,8480,8480,8480,8470,486
20241216,144700,2605158240,8470,8490,8490,8470,848
20241216,144600,2597967330,8490,8490,8490,8480,303
20241216,144500,2595395970,8480,8500,8500,8480,3905
20241216,144400,2562267200,8500,8510,8510,8490,964
20241216,144300,2554080180,8510,8500,8520,8490,876
20241216,144200,2546632990,8490,8510,8520,8490,557
20241216,144100,2541892370,8520,8510,8520,8510,379
20241216,144000,2538664940,8510,8510,8510,8500,111
20241216,143900,2537720790,8510,8510,8510,8510,344
20241216,143800,2534793350,8510,8520,8520,8490,481
20241216,143700,2530700700,8520,8510,8520,8500,288
20241216,143600,2528249290,8510,8500,8520,8500,295
20241216,143500,2525739450,8500,8500,8510,8500,516
20241216,143400,2521349290,8500,8500,8500,8500,206
20241216,143300,2519598290,8500,8490,8510,8490,247
20241216,143200,2517497330,8490,8510,8510,8490,264
20241216,143100,2515253800,8500,8500,8500,8490,274
20241216,143000,2512925080,8490,8480,8510,8480,465
20241216,142900,2508978270,8510,8480,8510,8480,537
20241216,142800,2504420990,8500,8490,8500,8490,482
20241216,142700,2500326950,8490,8490,8500,8480,1900
20241216,142600,2484189040,8490,8500,8500,8490,483
20241216,142500,2480087010,8510,8510,8510,8500,327
20241216,142400,2477304670,8510,8510,8510,8490,298
20241216,142300,2474770490,8510,8500,8510,8500,192
20241216,142200,2473137200,8500,8500,8500,8490,365
20241216,142100,2470035040,8500,8510,8510,8490,348
20241216,142000,2467075800,8510,8510,8510,8500,356
20241216,141900,2464046550,8510,8500,8510,8500,176
20241216,141800,2462550190,8500,8510,8510,8500,462
20241216,141700,2458621560,8500,8510,8510,8490,201
20241216,141600,2456912750,8490,8500,8510,8490,338
20241216,141500,2454038350,8510,8510,8510,8500,417
20241216,141400,2450492120,8500,8490,8510,8490,229
20241216,141300,2448545530,8510,8490,8510,8490,331
20241216,141200,2445730760,8500,8500,8500,8500,194
20241216,141100,2444081760,8500,8490,8510,8490,784
20241216,141000,2437421240,8490,8520,8520,8490,484
20241216,140900,2433303730,8510,8500,8510,8490,261
20241216,140800,2431085720,8500,8500,8500,8490,496
20241216,140700,2426870050,8520,8520,8520,8500,209
20241216,140600,2425089930,8520,8520,8520,8510,332
20241216,140500,2422261680,8520,8520,8520,8500,316
20241216,140400,2419570160,8520,8520,8520,8500,266
20241216,140300,2417304280,8500,8490,8520,8490,252
20241216,140200,2415159730,8520,8500,8520,8490,692
20241216,140100,2409271430,8510,8490,8510,8490,467
20241216,140000,2405301760,8500,8490,8510,8490,384
20241216,135900,2402036810,8500,8490,8510,8490,363
20241216,135800,2398950080,8490,8510,8510,8490,309
20241216,135700,2396324220,8510,8500,8510,8480,407
20241216,135600,2392864340,8500,8490,8500,8490,431
20241216,135500,2389203160,8480,8500,8500,8480,217
20241216,135400,2387359460,8480,8480,8480,8480,119
20241216,135300,2386350340,8510,8500,8510,8500,285
20241216,135200,2383926800,8490,8490,8490,8490,106
20241216,135100,2383026860,8480,8500,8510,8480,979
20241216,135000,2374706740,8500,8500,8500,8500,65
20241216,134900,2374154240,8490,8490,8490,8480,370
20241216,134800,2371012950,8480,8490,8490,8480,430
20241216,134700,2367363510,8480,8480,8490,8480,599
20241216,134600,2362280990,8490,8490,8490,8490,450
20241216,134500,2358460490,8480,8490,8500,8480,1669
20241216,134400,2344293110,8500,8500,8500,8500,110
20241216,134300,2343358110,8500,8500,8500,8490,2256
20241216,134200,2324182850,8490,8490,8490,8490,125
20241216,134100,2323121600,8490,8490,8490,8480,499
20241216,134000,2318885100,8490,8480,8490,8480,564
20241216,133900,2314097420,8490,8490,8490,8490,41
20241216,133800,2313749330,8490,8490,8490,8490,145
20241216,133700,2312518280,8490,8490,8490,8490,156
20241216,133600,2311193840,8490,8490,8500,8490,399
20241216,133500,2307805290,8490,8490,8490,8490,4
20241216,133400,2307771330,8500,8490,8500,8490,690
20241216,133300,2301912190,8490,8490,8490,8490,119
20241216,133200,2300901880,8490,8490,8490,8480,214
20241216,133100,2299085080,8480,8490,8490,8480,159
20241216,133000,2297735850,8490,8490,8490,8490,104
20241216,132900,2296852890,8480,8500,8500,8480,124
20241216,132800,2295799290,8490,8480,8490,8480,95
20241216,132700,2294993160,8500,8500,8500,8500,121
20241216,132600,2293964660,8500,8500,8500,8500,0
20241216,132500,2293964660,8500,8490,8500,8490,205
20241216,132400,2292223160,8500,8490,8500,8490,59
20241216,132300,2291722060,8490,8480,8490,8480,444
20241216,132200,2287953850,8470,8480,8480,8470,173
20241216,132100,2286486820,8480,8480,8480,8470,488
20241216,132000,2282349260,8470,8480,8480,8470,457
20241216,131900,2278475400,8480,8480,8480,8470,1381
20241216,131800,2266766430,8480,8480,8480,8480,99
20241216,131700,2265926910,8480,8490,8490,8470,2353
20241216,131600,2245975440,8490,8490,8490,8480,9
20241216,131500,2245899070,8490,8480,8490,8480,395
20241216,131400,2242546200,8490,8490,8490,8490,170
20241216,131300,2241102900,8490,8490,8490,8480,111
20241216,131200,2240160520,8490,8490,8490,8490,106
20241216,131100,2239260580,8490,8500,8500,8490,2166
20241216,131000,2220861370,8510,8510,8520,8510,213
20241216,130900,2219047690,8510,8520,8520,8500,312
20241216,130800,2216392250,8520,8520,8520,8510,108
20241216,130700,2215472110,8520,8510,8520,8510,37
20241216,130600,2215157220,8500,8500,8510,8490,530
20241216,130500,2210650460,8500,8500,8500,8500,438
20241216,130400,2206927460,8520,8510,8520,8510,490
20241216,130300,2202755490,8510,8510,8510,8510,150
20241216,130200,2201478990,8510,8510,8520,8510,303
20241216,130100,2198898240,8520,8520,8520,8520,10
20241216,130000,2198813040,8530,8510,8530,8510,140
20241216,125900,2197619150,8500,8500,8500,8500,22
20241216,125800,2197432150,8520,8510,8520,8510,400
20241216,125700,2194027680,8500,8500,8500,8500,538
20241216,125600,2189454680,8500,8490,8500,8490,394
20241216,125500,2186107600,8490,8490,8490,8480,187
20241216,125400,2184519980,8490,8480,8490,8480,239
20241216,125300,2182491720,8480,8490,8490,8480,1259
20241216,125200,2171804150,8490,8490,8490,8480,9
20241216,125100,2171727770,8500,8480,8500,8480,189
20241216,125000,2170122290,8480,8490,8500,8480,295
20241216,124900,2167618990,8490,8490,8490,8490,104
20241216,124800,2166736030,8480,8490,8490,8480,76
20241216,124700,2166091480,8490,8480,8490,8480,508
20241216,124600,2161783620,8480,8480,8480,8480,446
20241216,124500,2158001540,8480,8490,8490,8470,5264
20241216,124400,2113342130,8500,8500,8500,8500,151
20241216,124300,2112058630,8500,8500,8500,8500,183
20241216,124200,2110503130,8500,8520,8530,8490,2527
20241216,124100,2089008310,8520,8520,8530,8520,268
20241216,124000,2086724260,8520,8520,8520,8520,72
20241216,123900,2086110820,8510,8510,8520,8510,390
20241216,123800,2082791900,8510,8510,8510,8510,165
20241216,123700,2081387750,8510,8510,8510,8500,137
20241216,123600,2080222180,8510,8510,8510,8510,104
20241216,123500,2079337140,8500,8510,8510,8500,23
20241216,123400,2079141420,8510,8500,8510,8500,274
20241216,123300,2076812370,8500,8500,8500,8500,760
20241216,123200,2070352370,8500,8530,8530,8500,6267
20241216,123100,2017076760,8520,8520,8520,8520,106
20241216,123000,2016173640,8530,8520,8530,8510,198
20241216,122900,2014487120,8510,8510,8510,8500,106
20241216,122800,2013585130,8510,8500,8510,8500,125
20241216,122700,2012521580,8500,8500,8500,8500,417
20241216,122600,2008977080,8500,8500,8500,8500,157
20241216,122500,2007642580,8500,8500,8500,8500,28
20241216,122400,2007404580,8500,8490,8500,8490,135
20241216,122300,2006257120,8500,8500,8500,8500,0
20241216,122200,2006257120,8500,8500,8500,8500,144
20241216,122100,2005033120,8500,8500,8500,8490,39
20241216,122000,2004701740,8500,8500,8500,8500,176
20241216,121900,2003205740,8500,8500,8500,8500,128
20241216,121800,2002117740,8500,8500,8500,8500,130
20241216,121700,2001012740,8490,8500,8520,8490,3084
20241216,121600,1974795290,8510,8510,8510,8500,19
20241216,121500,1974633610,8500,8500,8510,8500,391
20241216,121400,1971306810,8510,8510,8510,8500,518
20241216,121300,1966901630,8510,8510,8510,8510,163
20241216,121200,1965514500,8510,8510,8510,8500,30
20241216,121100,1965259400,8510,8510,8510,8510,326
20241216,121000,1962485140,8510,8510,8510,8510,2
20241216,120900,1962468120,8510,8510,8510,8510,142
20241216,120800,1961259700,8510,8510,8510,8500,1851
20241216,120700,1945519170,8520,8520,8520,8520,666
20241216,120600,1939844850,8520,8510,8520,8510,31
20241216,120500,1939580740,8510,8510,8510,8500,301
20241216,120400,1937020000,8510,8510,8510,8510,3
20241216,120300,1936994470,8520,8510,8520,8510,294
20241216,120200,1934491420,8510,8510,8510,8510,51
20241216,120100,1934057410,8520,8520,8520,8510,1189
20241216,120000,1923936930,8520,8520,8520,8520,226
20241216,115900,1922011410,8510,8520,8520,8510,9
20241216,115800,1921934770,8510,8510,8510,8510,537
20241216,115700,1917364900,8510,8510,8510,8500,30
20241216,115600,1917109850,8510,8510,8510,8510,154
20241216,115500,1915799310,8490,8500,8500,8490,171
20241216,115400,1914345920,8500,8500,8500,8490,465
20241216,115300,1910393430,8500,8500,8500,8500,250
20241216,115200,1908268430,8500,8500,8500,8500,107
20241216,115100,1907358930,8500,8500,8500,8500,217
20241216,115000,1905514430,8490,8500,8500,8490,699
20241216,114900,1899573620,8500,8500,8500,8500,4
20241216,114800,1899539620,8510,8500,8510,8500,289
20241216,114700,1897082080,8510,8510,8510,8510,0
20241216,114600,1897082080,8510,8510,8510,8510,106
20241216,114500,1896180020,8500,8500,8500,8500,0
20241216,114400,1896180020,8500,8500,8500,8490,195
20241216,114300,1894522760,8500,8500,8500,8500,121
20241216,114200,1893494260,8500,8500,8500,8490,290
20241216,114100,1891029270,8490,8500,8500,8490,589
20241216,114000,1886023100,8500,8500,8500,8500,2
20241216,113900,1886006100,8490,8500,8500,8490,110
20241216,113800,1885071140,8500,8490,8500,8490,164
20241216,113700,1883677830,8500,8500,8510,8500,1236
20241216,113600,1873170790,8500,8500,8500,8500,208
20241216,113500,1871402790,8510,8500,8510,8490,190
20241216,113400,1869786760,8500,8500,8500,8500,78
20241216,113300,1869123760,8500,8500,8500,8500,254
20241216,113200,1866964760,8490,8500,8500,8490,20
20241216,113100,1866794830,8500,8490,8500,8490,182
20241216,113000,1865248610,8490,8490,8490,8490,2
20241216,112900,1865231630,8490,8500,8500,8490,418
20241216,112800,1861679310,8500,8500,8500,8500,0
20241216,112700,1861679310,8500,8500,8500,8490,236
20241216,112600,1859673640,8500,8490,8500,8490,173
20241216,112500,1858203440,8500,8500,8500,8490,365
20241216,112400,1855102720,8500,8500,8500,8500,104
20241216,112300,1854218720,8490,8490,8490,8490,270
20241216,112200,1851926420,8500,8500,8500,8500,116
20241216,112100,1850940420,8490,8490,8490,8490,40
20241216,112000,1850600820,8490,8500,8500,8490,172
20241216,111900,1849139500,8490,8490,8490,8490,110
20241216,111800,1848205600,8500,8490,8500,8490,287
20241216,111700,1845767860,8490,8490,8490,8490,114
20241216,111600,1844800000,8490,8510,8510,8490,2365
20241216,111500,1824700290,8500,8500,8500,8500,5
20241216,111400,1824657790,8500,8510,8510,8500,143
20241216,111300,1823441200,8510,8510,8510,8510,12
20241216,111200,1823339080,8500,8500,8510,8500,145
20241216,111100,1822105540,8500,8520,8520,8500,1402
20241216,111000,1810176670,8520,8530,8530,8520,327
20241216,110900,1807387380,8530,8520,8530,8520,181
20241216,110800,1805843820,8520,8510,8520,8510,300
20241216,110700,1803288210,8530,8530,8530,8530,173
20241216,110600,1801812520,8530,8530,8530,8520,343
20241216,110500,1798887300,8520,8530,8530,8520,248
20241216,110400,1796772640,8520,8520,8530,8510,3887
20241216,110300,1763655720,8520,8510,8520,8510,298
20241216,110200,1761117760,8510,8510,8510,8510,719
20241216,110100,1754999070,8510,8510,8510,8510,203
20241216,110000,1753271540,8500,8510,8510,8500,332
20241216,105900,1750446560,8500,8510,8510,8500,450
20241216,105800,1746618910,8510,8520,8520,8510,61
20241216,105700,1746099320,8510,8510,8510,8500,332
20241216,105600,1743274330,8510,8500,8510,8500,417
20241216,105500,1739728600,8510,8490,8510,8490,1718
20241216,105400,1725124570,8490,8500,8500,8490,19
20241216,105300,1724963080,8490,8480,8490,8480,214
20241216,105200,1723147310,8480,8500,8500,8480,352
20241216,105100,1720158500,8500,8490,8500,8480,324
20241216,105000,1717407740,8490,8490,8490,8480,108
20241216,104900,1716490830,8480,8470,8480,8470,1290
20241216,104800,1705564270,8470,8470,8480,8470,2006
20241216,104700,1688572290,8470,8480,8480,8470,47
20241216,104600,1688174180,8490,8480,8500,8470,981
20241216,104500,1679855790,8480,8490,8490,8470,10475
20241216,104400,1591007090,8500,8500,8500,8500,491
20241216,104300,1586833590,8500,8490,8500,8490,682
20241216,104200,1581037960,8500,8490,8500,8490,191
20241216,104100,1579415310,8490,8520,8520,8490,1797
20241216,104000,1564140050,8510,8500,8520,8500,266
20241216,103900,1561876460,8500,8500,8500,8500,70
20241216,103800,1561281460,8520,8520,8520,8500,2581
20241216,103700,1539314420,8520,8520,8520,8520,148
20241216,103600,1538053460,8520,8520,8520,8510,1018
20241216,103500,1529380430,8520,8520,8520,8520,44
20241216,103400,1529005550,8520,8520,8520,8510,914
20241216,103300,1521218860,8520,8520,8520,8510,1436
20241216,103200,1508985490,8520,8510,8520,8510,1252
20241216,103100,1498329930,8510,8520,8520,8510,299
20241216,103000,1495783790,8520,8520,8520,8520,60
20241216,102900,1495272590,8520,8520,8520,8510,1510
20241216,102800,1482412620,8520,8520,8520,8520,355
20241216,102700,1479388020,8520,8510,8520,8510,137
20241216,102600,1478221110,8510,8510,8520,8510,80
20241216,102500,1477540030,8510,8520,8520,8510,265
20241216,102400,1475282910,8520,8520,8520,8510,75
20241216,102300,1474644540,8520,8510,8520,8510,261
20241216,102200,1472423380,8510,8490,8510,8490,1834
20241216,102100,1456834790,8490,8500,8500,8490,486
20241216,102000,1452706450,8500,8510,8510,8500,3756
20241216,101900,1420773430,8500,8500,8510,8500,326
20241216,101800,1418000130,8500,8520,8520,8500,6590
20241216,101700,1361902420,8530,8550,8550,8530,4620
20241216,101600,1322469640,8540,8540,8540,8540,173
20241216,101500,1320992220,8560,8550,8570,8550,257
20241216,101400,1318793810,8550,8570,8570,8550,986
20241216,101300,1310359100,8560,8570,8570,8560,362
20241216,101200,1307258450,8570,8570,8570,8560,296
20241216,101100,1304723610,8550,8570,8580,8550,327
20241216,101000,1301922570,8560,8550,8570,8550,242
20241216,100900,1299851050,8560,8570,8570,8550,254
20241216,100800,1297679320,8550,8550,8550,8540,2390
20241216,100700,1277247500,8550,8590,8590,8550,1984
20241216,100600,1260261340,8580,8560,8580,8550,4205
20241216,100500,1224259990,8560,8570,8570,8560,876
20241216,100400,1216761370,8560,8570,8570,8560,447
20241216,100300,1212933800,8570,8570,8580,8560,1309
20241216,100200,1201725670,8580,8580,8580,8570,552
20241216,100100,1196993620,8580,8560,8580,8560,931
20241216,100000,1189015420,8560,8570,8580,8560,880
20241216,095900,1181471530,8580,8580,8580,8570,482
20241216,095800,1177340390,8580,8590,8590,8570,1052
20241216,095700,1168314170,8590,8600,8600,8580,2382
20241216,095600,1147861400,8600,8580,8600,8580,959
20241216,095500,1139623000,8580,8580,8590,8580,1572
20241216,095400,1126119900,8590,8590,8600,8580,1634
20241216,095300,1112084970,8590,8590,8600,8580,1043
20241216,095200,1103125540,8590,8580,8590,8580,326
20241216,095100,1100325350,8590,8580,8590,8580,1346
20241216,095000,1088766840,8590,8590,8590,8580,866
20241216,094900,1081330160,8590,8570,8590,8570,2109
20241216,094800,1063234800,8580,8580,8580,8580,410
20241216,094700,1059717000,8580,8570,8580,8560,1363
20241216,094600,1048031450,8570,8560,8570,8560,58
20241216,094500,1047534840,8560,8570,8570,8560,1337
20241216,094400,1036078720,8560,8570,8570,8560,141
20241216,094300,1034871060,8560,8550,8560,8550,815
20241216,094200,1027896050,8560,8560,8560,8560,125
20241216,094100,1026826050,8560,8560,8560,8550,4292
20241216,094000,990107190,8550,8560,8570,8550,4255
20241216,093900,953684160,8560,8560,8560,8550,5785
20241216,093800,904183910,8550,8560,8560,8550,541
20241216,093700,899553300,8560,8530,8580,8530,1970
20241216,093600,882716410,8540,8550,8550,8540,811
20241216,093500,875789390,8540,8540,8540,8540,407
20241216,093400,872313610,8540,8530,8550,8530,591
20241216,093300,867266610,8540,8540,8540,8510,5424
20241216,093200,821029670,8540,8550,8550,8540,1623
20241216,093100,807166790,8550,8550,8550,8540,1224
20241216,093000,796706150,8550,8550,8550,8550,758
20241216,092900,790225250,8550,8550,8550,8540,2222
20241216,092800,771227480,8550,8540,8550,8530,3983
20241216,092700,737192400,8540,8540,8550,8540,2239
20241216,092600,718070460,8530,8550,8600,8530,5011
20241216,092500,675180760,8540,8550,8550,8540,2254
20241216,092400,655911180,8550,8540,8550,8530,2071
20241216,092300,638224650,8540,8540,8540,8540,25
20241216,092200,638011150,8540,8520,8540,8520,1476
20241216,092100,625426150,8520,8510,8520,8510,1776
20241216,092000,610307850,8510,8520,8530,8500,2040
20241216,091900,592937940,8500,8530,8530,8500,5452
20241216,091800,546557600,8530,8520,8530,8510,559
20241216,091700,541796400,8510,8520,8520,8500,1568
20241216,091600,528451410,8510,8520,8520,8510,7650
20241216,091500,463346430,8520,8550,8550,8510,3026
20241216,091400,437517940,8550,8540,8560,8530,1123
20241216,091300,427925650,8540,8540,8550,8530,1443
20241216,091200,415602270,8540,8560,8580,8540,2239
20241216,091100,396438680,8560,8540,8570,8540,1756
20241216,091000,381406430,8540,8560,8560,8530,5511
20241216,090900,334337440,8560,8560,8560,8550,5135
20241216,090800,290397300,8550,8550,8560,8550,809
20241216,090700,283473630,8560,8550,8560,8540,2325
20241216,090600,263593850,8550,8540,8550,8540,1776
20241216,090500,248426690,8540,8530,8540,8510,2895
20241216,090400,223720750,8500,8510,8510,8490,3117
20241216,090300,197242190,8510,8490,8510,8480,1851
20241216,090200,181513610,8490,8540,8610,8490,9600
20241216,090100,99585750,8550,8550,8570,8540,3370
20241216,090000,70753670,8560,8530,8600,8510,8285