stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,200900,4317651120,8570,8570,8570,8570,6114
20241219,200800,4317651120,8570,8570,8570,8570,0
20241219,200700,4317651120,8570,8570,8570,8570,0
20241219,200600,4317651120,8570,8570,8570,8570,0
20241219,200500,4317651120,8570,8570,8570,8570,0
20241219,200400,4317651120,8570,8570,8570,8570,0
20241219,200300,4317651120,8570,8570,8570,8570,0
20241219,200200,4317651120,8570,8570,8570,8570,0
20241219,200100,4317651120,8570,8570,8570,8570,0
20241219,200000,4317651120,8570,8570,8570,8570,0
20241219,195900,4317651120,8570,8570,8570,8570,0
20241219,195800,4317651120,8570,8570,8570,8570,0
20241219,195700,4317651120,8570,8570,8570,8570,0
20241219,195600,4317651120,8570,8570,8570,8570,0
20241219,195500,4317651120,8570,8570,8570,8570,0
20241219,195400,4317651120,8570,8570,8570,8570,0
20241219,195300,4317651120,8570,8570,8570,8570,0
20241219,195200,4317651120,8570,8570,8570,8570,0
20241219,195100,4317651120,8570,8570,8570,8570,0
20241219,195000,4317651120,8570,8570,8570,8570,0
20241219,194900,4317651120,8570,8570,8570,8570,0
20241219,194800,4317651120,8570,8570,8570,8570,0
20241219,194700,4317651120,8570,8570,8570,8570,0
20241219,194600,4317651120,8570,8570,8570,8570,0
20241219,194500,4317651120,8570,8570,8570,8570,0
20241219,194400,4317651120,8570,8570,8570,8570,0
20241219,194300,4317651120,8570,8570,8570,8570,0
20241219,194200,4317651120,8570,8570,8570,8570,0
20241219,194100,4317651120,8570,8570,8570,8570,0
20241219,194000,4317651120,8570,8570,8570,8570,0
20241219,193900,4317651120,8570,8570,8570,8570,6114
20241219,193800,4317651120,8570,8570,8570,8570,0
20241219,193700,4317651120,8570,8570,8570,8570,0
20241219,193600,4317651120,8570,8570,8570,8570,0
20241219,193500,4317651120,8570,8570,8570,8570,0
20241219,193400,4317651120,8570,8570,8570,8570,0
20241219,193300,4317651120,8570,8570,8570,8570,0
20241219,193200,4317651120,8570,8570,8570,8570,0
20241219,193100,4317651120,8570,8570,8570,8570,0
20241219,193000,4317651120,8570,8570,8570,8570,0
20241219,192900,4317651120,8570,8570,8570,8570,0
20241219,192800,4317651120,8570,8570,8570,8570,0
20241219,192700,4317651120,8570,8570,8570,8570,0
20241219,192600,4317651120,8570,8570,8570,8570,0
20241219,192500,4317651120,8570,8570,8570,8570,0
20241219,192400,4317651120,8570,8570,8570,8570,0
20241219,192300,4317651120,8570,8570,8570,8570,0
20241219,192200,4317651120,8570,8570,8570,8570,0
20241219,192100,4317651120,8570,8570,8570,8570,0
20241219,192000,4317651120,8570,8570,8570,8570,0
20241219,191900,4317651120,8570,8570,8570,8570,0
20241219,191800,4317651120,8570,8570,8570,8570,0
20241219,191700,4317651120,8570,8570,8570,8570,0
20241219,191600,4317651120,8570,8570,8570,8570,0
20241219,191500,4317651120,8570,8570,8570,8570,0
20241219,191400,4317651120,8570,8570,8570,8570,0
20241219,191300,4317651120,8570,8570,8570,8570,0
20241219,191200,4317651120,8570,8570,8570,8570,0
20241219,191100,4317651120,8570,8570,8570,8570,0
20241219,191000,4317651120,8570,8570,8570,8570,0
20241219,190900,4317651120,8570,8570,8570,8570,6114
20241219,190800,4317651120,8570,8570,8570,8570,0
20241219,190700,4317651120,8570,8570,8570,8570,0
20241219,190600,4317651120,8570,8570,8570,8570,0
20241219,190500,4317651120,8570,8570,8570,8570,0
20241219,190400,4317651120,8570,8570,8570,8570,0
20241219,190300,4317651120,8570,8570,8570,8570,0
20241219,190200,4317651120,8570,8570,8570,8570,0
20241219,190100,4317651120,8570,8570,8570,8570,0
20241219,190000,4317651120,8570,8570,8570,8570,0
20241219,185900,4317651120,8570,8570,8570,8570,0
20241219,185800,4317651120,8570,8570,8570,8570,0
20241219,185700,4317651120,8570,8570,8570,8570,0
20241219,185600,4317651120,8570,8570,8570,8570,0
20241219,185500,4317651120,8570,8570,8570,8570,0
20241219,185400,4317651120,8570,8570,8570,8570,0
20241219,185300,4317651120,8570,8570,8570,8570,0
20241219,185200,4317651120,8570,8570,8570,8570,0
20241219,185100,4317651120,8570,8570,8570,8570,0
20241219,185000,4317651120,8570,8570,8570,8570,0
20241219,184900,4317651120,8570,8570,8570,8570,0
20241219,184800,4317651120,8570,8570,8570,8570,0
20241219,184700,4317651120,8570,8570,8570,8570,0
20241219,184600,4317651120,8570,8570,8570,8570,0
20241219,184500,4317651120,8570,8570,8570,8570,0
20241219,184400,4317651120,8570,8570,8570,8570,0
20241219,184300,4317651120,8570,8570,8570,8570,0
20241219,184200,4317651120,8570,8570,8570,8570,0
20241219,184100,4317651120,8570,8570,8570,8570,0
20241219,184000,4317651120,8570,8570,8570,8570,0
20241219,183900,4317651120,8570,8570,8570,8570,6114
20241219,183800,4317651120,8570,8570,8570,8570,0
20241219,183700,4317651120,8570,8570,8570,8570,0
20241219,183600,4317651120,8570,8570,8570,8570,0
20241219,183500,4317651120,8570,8570,8570,8570,0
20241219,183400,4317651120,8570,8570,8570,8570,0
20241219,183300,4317651120,8570,8570,8570,8570,0
20241219,183200,4317651120,8570,8570,8570,8570,0
20241219,183100,4317651120,8570,8570,8570,8570,0
20241219,183000,4317651120,8570,8570,8570,8570,0
20241219,182900,4317651120,8570,8570,8570,8570,0
20241219,182800,4317651120,8570,8570,8570,8570,0
20241219,182700,4317651120,8570,8570,8570,8570,0
20241219,182600,4317651120,8570,8570,8570,8570,0
20241219,182500,4317651120,8570,8570,8570,8570,0
20241219,182400,4317651120,8570,8570,8570,8570,0
20241219,182300,4317651120,8570,8570,8570,8570,0
20241219,182200,4317651120,8570,8570,8570,8570,0
20241219,182100,4317651120,8570,8570,8570,8570,0
20241219,182000,4317651120,8570,8570,8570,8570,0
20241219,181900,4317651120,8570,8570,8570,8570,0
20241219,181800,4317651120,8570,8570,8570,8570,0
20241219,181700,4317651120,8570,8570,8570,8570,0
20241219,181600,4317651120,8570,8570,8570,8570,0
20241219,181500,4317651120,8570,8570,8570,8570,0
20241219,181400,4317651120,8570,8570,8570,8570,0
20241219,181300,4317651120,8570,8570,8570,8570,0
20241219,181200,4317651120,8570,8570,8570,8570,0
20241219,181100,4317651120,8570,8570,8570,8570,0
20241219,181000,4317651120,8570,8570,8570,8570,0
20241219,180900,4317651120,8570,8570,8570,8570,6114
20241219,180800,4317651120,8570,8570,8570,8570,0
20241219,180700,4317651120,8570,8570,8570,8570,0
20241219,180600,4317651120,8570,8570,8570,8570,0
20241219,180500,4317651120,8570,8570,8570,8570,0
20241219,180400,4317651120,8570,8570,8570,8570,0
20241219,180300,4317651120,8570,8570,8570,8570,0
20241219,180200,4317651120,8570,8570,8570,8570,0
20241219,180100,4317651120,8570,8570,8570,8570,0
20241219,180000,4317651120,8570,8570,8570,8570,0
20241219,175900,4317651120,8570,8570,8570,8570,0
20241219,175800,4317651120,8570,8570,8570,8570,0
20241219,175700,4317651120,8570,8570,8570,8570,0
20241219,175600,4317651120,8570,8570,8570,8570,0
20241219,175500,4317651120,8570,8570,8570,8570,0
20241219,175400,4317651120,8570,8570,8570,8570,0
20241219,175300,4317651120,8570,8570,8570,8570,0
20241219,175200,4317651120,8570,8570,8570,8570,0
20241219,175100,4317651120,8570,8570,8570,8570,0
20241219,175000,4317651120,8570,8570,8570,8570,0
20241219,174900,4317651120,8570,8570,8570,8570,0
20241219,174800,4317651120,8570,8570,8570,8570,0
20241219,174700,4317651120,8570,8570,8570,8570,0
20241219,174600,4317651120,8570,8570,8570,8570,0
20241219,174500,4317651120,8570,8570,8570,8570,0
20241219,174400,4317651120,8570,8570,8570,8570,0
20241219,174300,4317651120,8570,8570,8570,8570,0
20241219,174200,4317651120,8570,8570,8570,8570,0
20241219,174100,4317651120,8570,8570,8570,8570,0
20241219,174000,4317651120,8570,8570,8570,8570,0
20241219,173900,4317651120,8570,8570,8570,8570,6114
20241219,173800,4317651120,8570,8570,8570,8570,0
20241219,173700,4317651120,8570,8570,8570,8570,0
20241219,173600,4317651120,8570,8570,8570,8570,0
20241219,173500,4317651120,8570,8570,8570,8570,0
20241219,173400,4317651120,8570,8570,8570,8570,0
20241219,173300,4317651120,8570,8570,8570,8570,0
20241219,173200,4317651120,8570,8570,8570,8570,0
20241219,173100,4317651120,8570,8570,8570,8570,0
20241219,173000,4317651120,8570,8570,8570,8570,0
20241219,172900,4317651120,8570,8570,8570,8570,0
20241219,172800,4317651120,8570,8570,8570,8570,0
20241219,172700,4317651120,8570,8570,8570,8570,0
20241219,172600,4317651120,8570,8570,8570,8570,0
20241219,172500,4317651120,8570,8570,8570,8570,0
20241219,172400,4317651120,8570,8570,8570,8570,0
20241219,172300,4317651120,8570,8570,8570,8570,0
20241219,172200,4317651120,8570,8570,8570,8570,0
20241219,172100,4317651120,8570,8570,8570,8570,0
20241219,172000,4317651120,8570,8570,8570,8570,0
20241219,171900,4317651120,8570,8570,8570,8570,0
20241219,171800,4317651120,8570,8570,8570,8570,0
20241219,171700,4317651120,8570,8570,8570,8570,0
20241219,171600,4317651120,8570,8570,8570,8570,0
20241219,171500,4317651120,8570,8570,8570,8570,0
20241219,171400,4317651120,8570,8570,8570,8570,0
20241219,171300,4317651120,8570,8570,8570,8570,0
20241219,171200,4317651120,8570,8570,8570,8570,0
20241219,171100,4317651120,8570,8570,8570,8570,0
20241219,171000,4317651120,8570,8570,8570,8570,0
20241219,170900,4317651120,8570,8570,8570,8570,6114
20241219,170800,4317651120,8570,8570,8570,8570,0
20241219,170700,4317651120,8570,8570,8570,8570,0
20241219,170600,4317651120,8570,8570,8570,8570,0
20241219,170500,4317651120,8570,8570,8570,8570,0
20241219,170400,4317651120,8570,8570,8570,8570,0
20241219,170300,4317651120,8570,8570,8570,8570,0
20241219,170200,4317651120,8570,8570,8570,8570,0
20241219,170100,4317651120,8570,8570,8570,8570,0
20241219,170000,4317651120,8570,8570,8570,8570,0
20241219,165900,4317651120,8570,8570,8570,8570,0
20241219,165800,4317651120,8570,8570,8570,8570,0
20241219,165700,4317651120,8570,8570,8570,8570,0
20241219,165600,4317651120,8570,8570,8570,8570,0
20241219,165500,4317651120,8570,8570,8570,8570,0
20241219,165400,4317651120,8570,8570,8570,8570,0
20241219,165300,4317651120,8570,8570,8570,8570,0
20241219,165200,4317651120,8570,8570,8570,8570,0
20241219,165100,4317651120,8570,8570,8570,8570,0
20241219,165000,4317651120,8570,8570,8570,8570,0
20241219,164900,4317651120,8570,8570,8570,8570,0
20241219,164800,4317651120,8570,8570,8570,8570,0
20241219,164700,4317651120,8570,8570,8570,8570,0
20241219,164600,4317651120,8570,8570,8570,8570,0
20241219,164500,4317651120,8570,8570,8570,8570,0
20241219,164400,4317651120,8570,8570,8570,8570,0
20241219,164300,4317651120,8570,8570,8570,8570,0
20241219,164200,4317651120,8570,8570,8570,8570,0
20241219,164100,4317651120,8570,8570,8570,8570,0
20241219,164000,4317651120,8570,8570,8570,8570,0
20241219,163900,4317651120,8570,8570,8570,8570,6114
20241219,163800,4317651120,8570,8570,8570,8570,0
20241219,163700,4317651120,8570,8570,8570,8570,0
20241219,163600,4317651120,8570,8570,8570,8570,0
20241219,163500,4317651120,8570,8570,8570,8570,0
20241219,163400,4317651120,8570,8570,8570,8570,0
20241219,163300,4317651120,8570,8570,8570,8570,0
20241219,163200,4317651120,8570,8570,8570,8570,0
20241219,163100,4317651120,8570,8570,8570,8570,0
20241219,163000,4317651120,8570,8570,8570,8570,0
20241219,162900,4317651120,8570,8570,8570,8570,0
20241219,162800,4317651120,8570,8570,8570,8570,0
20241219,162700,4317651120,8570,8570,8570,8570,0
20241219,162600,4317651120,8570,8570,8570,8570,0
20241219,162500,4317651120,8570,8570,8570,8570,0
20241219,162400,4317651120,8570,8570,8570,8570,0
20241219,162300,4317651120,8570,8570,8570,8570,0
20241219,162200,4317651120,8570,8570,8570,8570,0
20241219,162100,4317651120,8570,8570,8570,8570,0
20241219,162000,4317651120,8570,8570,8570,8570,0
20241219,161900,4317651120,8570,8570,8570,8570,0
20241219,161800,4317651120,8570,8570,8570,8570,0
20241219,161700,4317651120,8570,8570,8570,8570,0
20241219,161600,4317651120,8570,8570,8570,8570,0
20241219,161500,4317651120,8570,8570,8570,8570,0
20241219,161400,4317651120,8570,8570,8570,8570,0
20241219,161300,4317651120,8570,8570,8570,8570,0
20241219,161200,4317651120,8570,8570,8570,8570,0
20241219,161100,4317651120,8570,8570,8570,8570,0
20241219,161000,4317651120,8570,8570,8570,8570,0
20241219,160900,4317651120,8570,8570,8570,8570,6114
20241219,160800,4317651120,8570,8570,8570,8570,0
20241219,160700,4317651120,8570,8570,8570,8570,0
20241219,160600,4317651120,8570,8570,8570,8570,0
20241219,160500,4317651120,8570,8570,8570,8570,0
20241219,160400,4317651120,8570,8570,8570,8570,0
20241219,160300,4317651120,8570,8570,8570,8570,0
20241219,160200,4317651120,8570,8570,8570,8570,0
20241219,160100,4317651120,8570,8570,8570,8570,0
20241219,160000,4317651120,8570,8570,8570,8570,0
20241219,155900,4317651120,8570,8570,8570,8570,0
20241219,155800,4317651120,8570,8570,8570,8570,0
20241219,155700,4317651120,8570,8570,8570,8570,0
20241219,155600,4317651120,8570,8570,8570,8570,0
20241219,155500,4317651120,8570,8570,8570,8570,0
20241219,155400,4317651120,8570,8570,8570,8570,0
20241219,155300,4317651120,8570,8570,8570,8570,0
20241219,155200,4317651120,8570,8570,8570,8570,0
20241219,155100,4317651120,8570,8570,8570,8570,0
20241219,155000,4317651120,8570,8570,8570,8570,0
20241219,154900,4317651120,8570,8570,8570,8570,0
20241219,154800,4317651120,8570,8570,8570,8570,0
20241219,154700,4317651120,8570,8570,8570,8570,0
20241219,154600,4317651120,8570,8570,8570,8570,0
20241219,154500,4317651120,8570,8570,8570,8570,0
20241219,154400,4317651120,8570,8570,8570,8570,0
20241219,154300,4317651120,8570,8570,8570,8570,0
20241219,154200,4317651120,8570,8570,8570,8570,0
20241219,154100,4317651120,8570,8570,8570,8570,0
20241219,154000,4317651120,8570,8570,8570,8570,0
20241219,153900,4317651120,8570,8570,8570,8570,6114
20241219,153800,4317651120,8570,8570,8570,8570,0
20241219,153700,4317651120,8570,8570,8570,8570,0
20241219,153600,4317651120,8570,8570,8570,8570,0
20241219,153500,4317651120,8570,8570,8570,8570,0
20241219,153400,4317651120,8570,8570,8570,8570,0
20241219,153300,4317651120,8570,8570,8570,8570,0
20241219,153200,4317651120,8570,8570,8570,8570,0
20241219,153100,4317651120,8570,8570,8570,8570,0
20241219,153000,4317651120,8570,8570,8570,8570,6114
20241219,152900,4265254140,8610,8610,8610,8610,0
20241219,152800,4265254140,8610,8610,8610,8610,0
20241219,152700,4265254140,8610,8610,8610,8610,0
20241219,152600,4265254140,8610,8610,8610,8610,0
20241219,152500,4265254140,8610,8610,8610,8610,0
20241219,152400,4265254140,8610,8610,8610,8610,0
20241219,152300,4265254140,8610,8610,8610,8610,0
20241219,152200,4265254140,8610,8610,8610,8610,0
20241219,152100,4265254140,8610,8610,8610,8610,0
20241219,152000,4265254140,8610,8610,8610,8610,0
20241219,151900,4265254140,8610,8590,8610,8570,5544
20241219,151800,4217643780,8590,8570,8590,8570,2375
20241219,151700,4197276340,8570,8590,8590,8570,7239
20241219,151600,4135174240,8580,8590,8590,8580,1348
20241219,151500,4123602040,8590,8580,8600,8580,1295
20241219,151400,4112481240,8590,8590,8590,8580,1240
20241219,151300,4101833210,8580,8590,8590,8580,4408
20241219,151200,4063982930,8590,8600,8600,8590,3146
20241219,151100,4036956860,8590,8600,8600,8590,984
20241219,151000,4028502220,8590,8590,8600,8590,2250
20241219,150900,4009162520,8610,8600,8610,8590,7507
20241219,150800,3944605820,8600,8600,8610,8590,3014
20241219,150700,3918687010,8600,8590,8600,8590,2647
20241219,150600,3895926020,8600,8600,8600,8590,730
20241219,150500,3889648160,8600,8590,8600,8590,1854
20241219,150400,3873722290,8580,8590,8590,8580,308
20241219,150300,3871079390,8590,8580,8590,8580,241
20241219,150200,3869011000,8590,8590,8590,8590,241
20241219,150100,3866940810,8590,8590,8590,8580,442
20241219,150000,3863146370,8580,8590,8590,8580,113
20241219,145900,3862175830,8590,8580,8590,8580,179
20241219,145800,3860639020,8590,8590,8590,8590,874
20241219,145700,3853131360,8590,8590,8590,8590,147
20241219,145600,3851868630,8590,8590,8590,8580,252
20241219,145500,3849706110,8580,8580,8590,8580,570
20241219,145400,3844814950,8590,8590,8590,8590,13
20241219,145300,3844703280,8590,8590,8590,8590,889
20241219,145200,3837066770,8590,8590,8590,8590,963
20241219,145100,3828794600,8590,8590,8600,8580,2941
20241219,145000,3803529640,8590,8590,8590,8590,208
20241219,144900,3801742920,8590,8590,8590,8580,580
20241219,144800,3796760860,8590,8590,8590,8590,156
20241219,144700,3795420820,8590,8590,8590,8590,15
20241219,144600,3795291970,8590,8570,8590,8570,815
20241219,144500,3788299050,8570,8580,8590,8570,2115
20241219,144400,3770154120,8590,8590,8590,8590,332
20241219,144300,3767302240,8580,8580,8590,8580,810
20241219,144200,3760351680,8590,8590,8590,8590,1788
20241219,144100,3744992760,8590,8590,8600,8580,2012
20241219,144000,3727697110,8590,8590,8590,8590,587
20241219,143900,3722654780,8590,8590,8590,8580,233
20241219,143800,3720653320,8590,8580,8590,8580,541
20241219,143700,3716011060,8590,8580,8590,8580,204
20241219,143600,3714260600,8580,8580,8580,8580,65
20241219,143500,3713702900,8580,8580,8580,8570,3366
20241219,143400,3684849740,8590,8580,8590,8580,747
20241219,143300,3678440160,8580,8570,8590,8570,2962
20241219,143200,3653034220,8580,8580,8590,8570,3149
20241219,143100,3626038440,8600,8610,8620,8580,7841
20241219,143000,3558632580,8610,8630,8630,8610,2903
20241219,142900,3533618210,8630,8630,8640,8630,209
20241219,142800,3531814070,8640,8630,8640,8620,2938
20241219,142700,3506458690,8630,8630,8630,8630,12
20241219,142600,3506355130,8630,8640,8640,8630,1220
20241219,142500,3495826200,8630,8640,8640,8630,547
20241219,142400,3491105120,8640,8650,8650,8640,413
20241219,142300,3487536680,8640,8640,8650,8640,173
20241219,142200,3486041570,8650,8640,8650,8640,332
20241219,142100,3483172450,8640,8630,8640,8630,59
20241219,142000,3482662830,8640,8630,8640,8630,112
20241219,141900,3481696140,8630,8640,8640,8620,3950
20241219,141800,3447607570,8640,8640,8640,8640,298
20241219,141700,3445032850,8640,8640,8650,8640,519
20241219,141600,3440547310,8640,8640,8640,8640,214
20241219,141500,3438698350,8640,8640,8640,8640,829
20241219,141400,3431535790,8640,8640,8640,8640,80
20241219,141300,3430844590,8640,8640,8640,8630,369
20241219,141200,3427659250,8640,8650,8650,8640,711
20241219,141100,3421515370,8650,8650,8650,8640,66
20241219,141000,3420944610,8640,8650,8650,8630,1454
20241219,140900,3408386490,8650,8640,8660,8640,6158
20241219,140800,3355088660,8640,8640,8660,8640,5124
20241219,140700,3310771790,8640,8640,8640,8640,464
20241219,140600,3306762830,8640,8640,8640,8640,76
20241219,140500,3306106190,8640,8630,8640,8630,182
20241219,140400,3304534280,8630,8620,8630,8620,361
20241219,140300,3301418950,8630,8630,8630,8620,232
20241219,140200,3299417820,8620,8630,8630,8620,524
20241219,140100,3294895840,8630,8620,8630,8620,266
20241219,140000,3292600300,8620,8630,8630,8620,1179
20241219,135900,3282433750,8620,8620,8620,8620,304
20241219,135800,3279813270,8630,8630,8630,8630,69
20241219,135700,3279217800,8630,8630,8640,8630,190
20241219,135600,3277577880,8620,8620,8640,8610,3046
20241219,135500,3251331300,8620,8620,8620,8610,249
20241219,135400,3249185020,8630,8620,8630,8610,475
20241219,135300,3245089540,8620,8630,8630,8610,2953
20241219,135200,3219641310,8630,8620,8630,8620,605
20241219,135100,3214424360,8630,8620,8630,8620,1247
20241219,135000,3203673740,8620,8620,8620,8610,207
20241219,134900,3201890330,8620,8610,8620,8610,64
20241219,134800,3201339170,8620,8620,8620,8620,817
20241219,134700,3194296630,8610,8620,8620,8610,197
20241219,134600,3192598790,8610,8620,8620,8610,48
20241219,134500,3192185170,8620,8620,8620,8610,33
20241219,134400,3191900810,8610,8620,8620,8610,1862
20241219,134300,3175866730,8630,8610,8630,8610,1739
20241219,134200,3160881740,8620,8620,8620,8620,3525
20241219,134100,3130496240,8620,8620,8630,8620,113
20241219,134000,3129521680,8630,8630,8630,8630,28
20241219,133900,3129280040,8630,8640,8640,8620,1707
20241219,133800,3114548790,8640,8640,8640,8630,302
20241219,133700,3111940350,8640,8640,8640,8630,28
20241219,133600,3111698530,8640,8630,8640,8620,2960
20241219,133500,3086157650,8620,8620,8620,8620,89
20241219,133400,3085390470,8620,8620,8630,8620,162
20241219,133300,3083993850,8630,8630,8640,8630,445
20241219,133200,3080152830,8630,8620,8640,8620,1347
20241219,133100,3068540140,8620,8630,8650,8620,1024
20241219,133000,3059707780,8630,8640,8650,8630,1362
20241219,132900,3047940420,8640,8630,8640,8630,290
20241219,132800,3045435020,8630,8630,8630,8620,487
20241219,132700,3041232220,8630,8620,8630,8620,100
20241219,132600,3040369320,8630,8630,8630,8630,276
20241219,132500,3037987440,8630,8620,8630,8620,2291
20241219,132400,3018238190,8630,8630,8630,8620,75
20241219,132300,3017591080,8630,8630,8630,8620,1643
20241219,132200,3003424720,8630,8630,8640,8620,2989
20241219,132100,2977629770,8640,8640,8640,8630,1529
20241219,132000,2964430350,8640,8650,8650,8630,195
20241219,131900,2962744920,8650,8650,8650,8620,1162
20241219,131800,2952713450,8640,8630,8650,8630,379
20241219,131700,2949439750,8640,8620,8650,8620,373
20241219,131600,2946216510,8640,8630,8640,8620,225
20241219,131500,2944273660,8630,8640,8650,8620,2534
20241219,131400,2922368480,8640,8640,8650,8620,909
20241219,131300,2914522060,8640,8620,8640,8620,546
20241219,131200,2909811160,8630,8620,8630,8610,320
20241219,131100,2907053000,8630,8640,8640,8600,1944
20241219,131000,2890281750,8650,8640,8650,8630,371
20241219,130900,2887076980,8650,8640,8650,8630,990
20241219,130800,2878521860,8630,8630,8630,8630,337
20241219,130700,2875613550,8630,8630,8630,8620,83
20241219,130600,2874897600,8630,8630,8630,8610,436
20241219,130500,2871139580,8630,8590,8630,8590,765
20241219,130400,2864559810,8600,8620,8630,8600,4132
20241219,130300,2829000120,8610,8610,8620,8600,562
20241219,130200,2824157580,8620,8620,8620,8600,493
20241219,130100,2819911900,8620,8610,8620,8600,252
20241219,130000,2817740740,8590,8610,8610,8590,2360
20241219,125900,2797431360,8600,8600,8610,8590,1095
20241219,125800,2788015660,8590,8590,8610,8580,1034
20241219,125700,2779127170,8580,8580,8600,8580,1430
20241219,125600,2766847270,8590,8590,8590,8590,122
20241219,125500,2765799290,8590,8570,8590,8570,743
20241219,125400,2759424350,8570,8580,8580,8570,1171
20241219,125300,2749388170,8580,8610,8610,8560,7674
20241219,125200,2683511560,8610,8600,8620,8600,157
20241219,125100,2682159470,8610,8610,8610,8610,46
20241219,125000,2681763410,8600,8610,8610,8600,218
20241219,124900,2679886530,8610,8610,8610,8610,119
20241219,124800,2678861940,8600,8610,8610,8600,42
20241219,124700,2678500560,8610,8600,8610,8600,196
20241219,124600,2676813990,8600,8600,8600,8600,929
20241219,124500,2668824590,8590,8590,8590,8590,0
20241219,124400,2668824590,8590,8600,8600,8590,1114
20241219,124300,2659248800,8600,8610,8610,8600,941
20241219,124200,2651155660,8600,8620,8620,8600,534
20241219,124100,2646557920,8620,8600,8620,8600,548
20241219,124000,2641843290,8600,8600,8610,8600,202
20241219,123900,2640104510,8610,8600,8610,8600,190
20241219,123800,2638469150,8590,8590,8600,8590,674
20241219,123700,2632679440,8600,8600,8620,8590,4198
20241219,123600,2596575800,8620,8620,8620,8600,127
20241219,123500,2595482020,8600,8610,8620,8600,1765
20241219,123400,2580291420,8620,8630,8630,8610,443
20241219,123300,2576472480,8630,8640,8640,8620,574
20241219,123200,2571522110,8630,8640,8640,8630,35
20241219,123100,2571219830,8640,8630,8640,8630,492
20241219,123000,2566973400,8640,8640,8640,8620,129
20241219,122900,2565860290,8640,8620,8640,8620,205
20241219,122800,2564091480,8620,8640,8640,8620,166
20241219,122700,2562659950,8640,8600,8640,8600,452
20241219,122600,2558768120,8600,8610,8620,8600,1680
20241219,122500,2544312160,8620,8630,8630,8620,903
20241219,122400,2536526850,8630,8640,8640,8630,700
20241219,122300,2530482860,8640,8630,8640,8630,71
20241219,122200,2529869480,8640,8630,8640,8630,732
20241219,122100,2523551610,8630,8630,8630,8620,265
20241219,122000,2521266920,8620,8630,8630,8620,379
20241219,121900,2517997050,8640,8640,8650,8630,1101
20241219,121800,2508493660,8640,8640,8650,8630,2206
20241219,121700,2489419550,8640,8650,8650,8640,917
20241219,121600,2481495950,8650,8640,8650,8640,42
20241219,121500,2481132750,8640,8630,8640,8620,223
20241219,121400,2479207850,8630,8640,8640,8630,122
20241219,121300,2478154500,8630,8640,8640,8630,2083
20241219,121200,2460171720,8640,8660,8660,8640,1553
20241219,121100,2446742090,8660,8640,8660,8640,50
20241219,121000,2446309390,8640,8660,8660,8640,963
20241219,120900,2437982390,8660,8660,8670,8630,5617
20241219,120800,2389416990,8670,8680,8680,8670,1384
20241219,120700,2377417470,8670,8660,8680,8660,1224
20241219,120600,2366810010,8660,8680,8680,8660,4646
20241219,120500,2326548650,8680,8680,8690,8670,1491
20241219,120400,2313606390,8680,8680,8680,8660,7912
20241219,120300,2245061310,8680,8640,8700,8640,13176
20241219,120200,2130832430,8640,8640,8640,8630,3850
20241219,120100,2097582140,8640,8640,8640,8630,334
20241219,120000,2094696680,8640,8610,8640,8610,9343
20241219,115900,2014115560,8600,8590,8600,8580,3546
20241219,115800,1983627690,8600,8600,8600,8590,2487
20241219,115700,1962261280,8590,8590,8590,8590,1717
20241219,115600,1947512250,8590,8580,8590,8580,300
20241219,115500,1944935350,8590,8580,8590,8580,1547
20241219,115400,1931646640,8590,8590,8590,8580,939
20241219,115300,1923580730,8590,8590,8590,8590,947
20241219,115200,1915446000,8590,8590,8590,8580,4770
20241219,115100,1874471800,8590,8590,8600,8580,9690
20241219,115000,1791170870,8590,8590,8590,8580,1027
20241219,114900,1782355770,8590,8580,8590,8580,1198
20241219,114800,1772075260,8570,8560,8570,8560,1922
20241219,114700,1755603820,8570,8560,8570,8560,165
20241219,114600,1754189780,8570,8570,8570,8570,327
20241219,114500,1751387390,8570,8570,8570,8570,1
20241219,114400,1751378820,8580,8570,8580,8560,1807
20241219,114300,1735892940,8560,8570,8580,8560,739
20241219,114200,1729558940,8580,8570,8580,8570,11
20241219,114100,1729464660,8580,8570,8580,8570,392
20241219,114000,1726104880,8570,8570,8580,8570,83
20241219,113900,1725393350,8580,8580,8580,8560,593
20241219,113800,1720309660,8580,8570,8580,8570,4090
20241219,113700,1685257230,8560,8570,8570,8560,2222
20241219,113600,1666214940,8570,8560,8570,8560,1810
20241219,113500,1650705640,8560,8580,8580,8560,2975
20241219,113400,1625200490,8580,8570,8580,8570,465
20241219,113300,1621214570,8570,8580,8580,8570,620
20241219,113200,1615895070,8570,8580,8580,8570,850
20241219,113100,1608604110,8580,8570,8580,8570,3269
20241219,113000,1580556340,8580,8580,8580,8570,333
20241219,112900,1577700060,8570,8580,8580,8570,1041
20241219,112800,1568770240,8570,8570,8580,8570,65
20241219,112700,1568212580,8580,8570,8580,8560,1296
20241219,112600,1557105760,8560,8570,8570,8550,1283
20241219,112500,1546119120,8560,8560,8570,8560,27
20241219,112400,1545887970,8570,8560,8570,8560,462
20241219,112300,1541932720,8560,8570,8570,8560,15
20241219,112200,1541804310,8560,8560,8570,8560,536
20241219,112100,1537215800,8560,8570,8570,8560,2060
20241219,112000,1519580570,8570,8570,8570,8560,447
20241219,111900,1515749860,8570,8560,8570,8560,674
20241219,111800,1509976760,8550,8560,8560,8550,379
20241219,111700,1506733660,8560,8550,8560,8550,397
20241219,111600,1503336390,8550,8550,8550,8550,361
20241219,111500,1500249840,8550,8560,8560,8540,568
20241219,111400,1495393770,8560,8550,8560,8550,1111
20241219,111300,1485890310,8550,8550,8550,8540,338
20241219,111200,1483000510,8540,8550,8550,8530,2098
20241219,111100,1465082930,8550,8550,8550,8540,3702
20241219,111000,1433440550,8550,8540,8550,8540,344
20241219,110900,1430499810,8540,8540,8550,8540,3209
20241219,110800,1403087550,8540,8540,8540,8530,255
20241219,110700,1400910110,8540,8540,8540,8530,580
20241219,110600,1395960640,8530,8530,8530,8530,174
20241219,110500,1394476420,8530,8530,8530,8530,754
20241219,110400,1388044800,8530,8520,8530,8520,2902
20241219,110300,1363299050,8530,8540,8540,8520,889
20241219,110200,1355714230,8530,8540,8540,8530,55
20241219,110100,1355244670,8540,8540,8540,8530,1251
20241219,110000,1344572730,8530,8540,8540,8530,789
20241219,105900,1337836600,8550,8540,8550,8540,507
20241219,105800,1333503990,8550,8550,8550,8540,966
20241219,105700,1325245980,8550,8550,8550,8540,554
20241219,105600,1320510980,8550,8550,8550,8540,1220
20241219,105500,1310081000,8550,8550,8550,8540,1225
20241219,105400,1299607350,8550,8540,8550,8540,895
20241219,105300,1291960060,8540,8530,8540,8530,179
20241219,105200,1290431530,8540,8540,8550,8540,596
20241219,105100,1285338940,8550,8540,8550,8540,345
20241219,105000,1282390580,8540,8530,8540,8520,1276
20241219,104900,1271504530,8530,8540,8550,8530,2880
20241219,104800,1246897240,8540,8530,8540,8520,404
20241219,104700,1243448970,8520,8520,8530,8510,143
20241219,104600,1242230490,8520,8510,8520,8510,48
20241219,104500,1241821890,8510,8520,8520,8510,791
20241219,104400,1235084390,8520,8530,8530,8520,1065
20241219,104300,1226010570,8520,8530,8540,8520,982
20241219,104200,1217635510,8530,8530,8540,8530,908
20241219,104100,1209889090,8520,8550,8550,8520,816
20241219,104000,1202927540,8550,8550,8550,8550,376
20241219,103900,1199712740,8550,8550,8550,8530,324
20241219,103800,1196942820,8530,8540,8550,8530,6428
20241219,103700,1142023480,8540,8530,8540,8530,1341
20241219,103600,1130572550,8540,8530,8540,8520,3270
20241219,103500,1102674220,8530,8520,8530,8520,2084
20241219,103400,1084917380,8520,8510,8520,8510,537
20241219,103300,1080343260,8510,8510,8520,8510,273
20241219,103200,1078017460,8500,8520,8520,8490,452
20241219,103100,1074178400,8500,8490,8500,8490,246
20241219,103000,1072087640,8490,8500,8520,8490,590
20241219,102900,1067072400,8510,8510,8510,8500,512
20241219,102800,1062715390,8510,8510,8510,8510,144
20241219,102700,1061489950,8510,8500,8510,8500,232
20241219,102600,1059516740,8510,8520,8520,8510,722
20241219,102500,1053372330,8530,8510,8530,8510,852
20241219,102400,1046110870,8520,8510,8520,8510,457
20241219,102300,1042219020,8500,8500,8500,8500,85
20241219,102200,1041496520,8500,8500,8510,8500,617
20241219,102100,1036251680,8490,8500,8500,8490,74
20241219,102000,1035623290,8490,8490,8490,8490,370
20241219,101900,1032481990,8500,8500,8510,8500,1005
20241219,101800,1023938760,8500,8500,8500,8500,126
20241219,101700,1022867760,8510,8500,8510,8500,304
20241219,101600,1020282300,8500,8520,8520,8500,1482
20241219,101500,1007672910,8510,8520,8520,8510,85
20241219,101400,1006949550,8510,8510,8520,8510,1110
20241219,101300,997501220,8510,8510,8510,8500,894
20241219,101200,989899280,8510,8510,8510,8510,35
20241219,101100,989601430,8510,8500,8510,8500,225
20241219,101000,987687820,8510,8530,8530,8510,1970
20241219,100900,970907200,8530,8520,8530,8520,439
20241219,100800,967166570,8530,8510,8530,8510,1840
20241219,100700,951489800,8510,8500,8510,8490,2406
20241219,100600,931029750,8500,8500,8500,8500,362
20241219,100500,927952750,8500,8500,8500,8500,390
20241219,100400,924637750,8500,8500,8500,8490,403
20241219,100300,921212670,8500,8500,8500,8490,418
20241219,100200,917660090,8500,8490,8500,8480,417
20241219,100100,914116900,8490,8480,8490,8480,532
20241219,100000,909600830,8500,8490,8500,8480,612
20241219,095900,904401600,8500,8500,8500,8500,1010
20241219,095800,895816600,8500,8500,8500,8480,482
20241219,095700,891720880,8480,8500,8500,8480,368
20241219,095600,888593720,8480,8500,8500,8480,403
20241219,095500,885172500,8480,8500,8500,8480,151
20241219,095400,883891300,8500,8500,8500,8480,198
20241219,095300,882210220,8480,8480,8500,8480,636
20241219,095200,876811300,8500,8500,8500,8500,195
20241219,095100,875153800,8500,8500,8500,8500,1017
20241219,095000,866509300,8500,8500,8500,8480,2623
20241219,094900,844228400,8500,8490,8500,8480,420
20241219,094800,840661450,8490,8480,8490,8470,833
20241219,094700,833597950,8470,8480,8480,8460,1550
20241219,094600,820469630,8480,8480,8480,8470,90
20241219,094500,819707310,8470,8470,8480,8470,303
20241219,094400,817140570,8480,8470,8480,8470,705
20241219,094300,811167530,8480,8470,8480,8470,917
20241219,094200,803400290,8480,8480,8480,8480,56
20241219,094100,802925410,8480,8470,8480,8460,488
20241219,094000,798790900,8460,8460,8470,8460,455
20241219,093900,794941480,8460,8460,8460,8460,158
20241219,093800,793604800,8450,8470,8470,8450,3335
20241219,093700,765394010,8470,8460,8470,8460,1887
20241219,093600,749429770,8470,8480,8480,8460,1469
20241219,093500,736980670,8480,8490,8490,8480,1989
20241219,093400,720094660,8490,8470,8490,8470,2149
20241219,093300,701890610,8470,8460,8470,8460,384
20241219,093200,698638400,8460,8470,8470,8460,989
20241219,093100,690269800,8470,8480,8480,8470,1567
20241219,093000,676991720,8490,8500,8500,8490,456
20241219,092900,673120040,8490,8500,8500,8490,1348
20241219,092800,661668850,8500,8500,8500,8490,142
20241219,092700,660462460,8490,8490,8490,8480,1212
20241219,092600,650172590,8490,8490,8490,8490,1209
20241219,092500,639908180,8490,8480,8490,8470,2331
20241219,092400,620139870,8470,8460,8480,8460,601
20241219,092300,615051500,8460,8470,8470,8460,1016
20241219,092200,606452120,8470,8460,8470,8440,697
20241219,092100,600562710,8450,8450,8450,8430,4162
20241219,092000,565451540,8440,8430,8450,8430,783
20241219,091900,558847910,8430,8420,8430,8400,2897
20241219,091800,534496200,8420,8430,8430,8420,1933
20241219,091700,518219030,8430,8420,8430,8420,252
20241219,091600,516094750,8430,8420,8430,8420,2641
20241219,091500,493856130,8420,8410,8420,8400,1263
20241219,091400,483234850,8400,8400,8420,8390,4125
20241219,091300,448585470,8400,8390,8410,8390,4716
20241219,091200,408982670,8400,8360,8400,8360,4964
20241219,091100,367395070,8370,8360,8370,8340,2258
20241219,091000,348527410,8360,8340,8360,8340,1249
20241219,090900,338099960,8350,8340,8350,8330,1528
20241219,090800,325355620,8340,8350,8350,8340,809
20241219,090700,318608060,8340,8330,8350,8330,3141
20241219,090600,292403650,8320,8310,8330,8310,1962
20241219,090500,276086090,8310,8280,8310,8280,1034
20241219,090400,267509750,8280,8290,8300,8270,1735
20241219,090300,253144160,8290,8260,8300,8250,4275
20241219,090200,217790610,8260,8260,8260,8230,6988
20241219,090100,160156910,8260,8260,8260,8210,8961
20241219,090000,86289250,8250,8330,8330,8250,10378