stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,200900,4124502540,8320,8320,8320,8320,188507
20241220,200800,4124502540,8320,8320,8320,8320,0
20241220,200700,4124502540,8320,8320,8320,8320,0
20241220,200600,4124502540,8320,8320,8320,8320,0
20241220,200500,4124502540,8320,8320,8320,8320,0
20241220,200400,4124502540,8320,8320,8320,8320,0
20241220,200300,4124502540,8320,8320,8320,8320,0
20241220,200200,4124502540,8320,8320,8320,8320,0
20241220,200100,4124502540,8320,8320,8320,8320,0
20241220,200000,4124502540,8320,8320,8320,8320,0
20241220,195900,4124502540,8320,8320,8320,8320,0
20241220,195800,4124502540,8320,8320,8320,8320,0
20241220,195700,4124502540,8320,8320,8320,8320,0
20241220,195600,4124502540,8320,8320,8320,8320,0
20241220,195500,4124502540,8320,8320,8320,8320,0
20241220,195400,4124502540,8320,8320,8320,8320,0
20241220,195300,4124502540,8320,8320,8320,8320,0
20241220,195200,4124502540,8320,8320,8320,8320,0
20241220,195100,4124502540,8320,8320,8320,8320,0
20241220,195000,4124502540,8320,8320,8320,8320,0
20241220,194900,4124502540,8320,8320,8320,8320,0
20241220,194800,4124502540,8320,8320,8320,8320,0
20241220,194700,4124502540,8320,8320,8320,8320,0
20241220,194600,4124502540,8320,8320,8320,8320,0
20241220,194500,4124502540,8320,8320,8320,8320,0
20241220,194400,4124502540,8320,8320,8320,8320,0
20241220,194300,4124502540,8320,8320,8320,8320,0
20241220,194200,4124502540,8320,8320,8320,8320,0
20241220,194100,4124502540,8320,8320,8320,8320,0
20241220,194000,4124502540,8320,8320,8320,8320,0
20241220,193900,4124502540,8320,8320,8320,8320,188507
20241220,193800,4124502540,8320,8320,8320,8320,0
20241220,193700,4124502540,8320,8320,8320,8320,0
20241220,193600,4124502540,8320,8320,8320,8320,0
20241220,193500,4124502540,8320,8320,8320,8320,0
20241220,193400,4124502540,8320,8320,8320,8320,0
20241220,193300,4124502540,8320,8320,8320,8320,0
20241220,193200,4124502540,8320,8320,8320,8320,0
20241220,193100,4124502540,8320,8320,8320,8320,0
20241220,193000,4124502540,8320,8320,8320,8320,0
20241220,192900,4124502540,8320,8320,8320,8320,0
20241220,192800,4124502540,8320,8320,8320,8320,0
20241220,192700,4124502540,8320,8320,8320,8320,0
20241220,192600,4124502540,8320,8320,8320,8320,0
20241220,192500,4124502540,8320,8320,8320,8320,0
20241220,192400,4124502540,8320,8320,8320,8320,0
20241220,192300,4124502540,8320,8320,8320,8320,0
20241220,192200,4124502540,8320,8320,8320,8320,0
20241220,192100,4124502540,8320,8320,8320,8320,0
20241220,192000,4124502540,8320,8320,8320,8320,0
20241220,191900,4124502540,8320,8320,8320,8320,0
20241220,191800,4124502540,8320,8320,8320,8320,0
20241220,191700,4124502540,8320,8320,8320,8320,0
20241220,191600,4124502540,8320,8320,8320,8320,0
20241220,191500,4124502540,8320,8320,8320,8320,0
20241220,191400,4124502540,8320,8320,8320,8320,0
20241220,191300,4124502540,8320,8320,8320,8320,0
20241220,191200,4124502540,8320,8320,8320,8320,0
20241220,191100,4124502540,8320,8320,8320,8320,0
20241220,191000,4124502540,8320,8320,8320,8320,0
20241220,190900,4124502540,8320,8320,8320,8320,188507
20241220,190800,4124502540,8320,8320,8320,8320,0
20241220,190700,4124502540,8320,8320,8320,8320,0
20241220,190600,4124502540,8320,8320,8320,8320,0
20241220,190500,4124502540,8320,8320,8320,8320,0
20241220,190400,4124502540,8320,8320,8320,8320,0
20241220,190300,4124502540,8320,8320,8320,8320,0
20241220,190200,4124502540,8320,8320,8320,8320,0
20241220,190100,4124502540,8320,8320,8320,8320,0
20241220,190000,4124502540,8320,8320,8320,8320,0
20241220,185900,4124502540,8320,8320,8320,8320,0
20241220,185800,4124502540,8320,8320,8320,8320,0
20241220,185700,4124502540,8320,8320,8320,8320,0
20241220,185600,4124502540,8320,8320,8320,8320,0
20241220,185500,4124502540,8320,8320,8320,8320,0
20241220,185400,4124502540,8320,8320,8320,8320,0
20241220,185300,4124502540,8320,8320,8320,8320,0
20241220,185200,4124502540,8320,8320,8320,8320,0
20241220,185100,4124502540,8320,8320,8320,8320,0
20241220,185000,4124502540,8320,8320,8320,8320,0
20241220,184900,4124502540,8320,8320,8320,8320,0
20241220,184800,4124502540,8320,8320,8320,8320,0
20241220,184700,4124502540,8320,8320,8320,8320,0
20241220,184600,4124502540,8320,8320,8320,8320,0
20241220,184500,4124502540,8320,8320,8320,8320,0
20241220,184400,4124502540,8320,8320,8320,8320,0
20241220,184300,4124502540,8320,8320,8320,8320,0
20241220,184200,4124502540,8320,8320,8320,8320,0
20241220,184100,4124502540,8320,8320,8320,8320,0
20241220,184000,4124502540,8320,8320,8320,8320,0
20241220,183900,4124502540,8320,8320,8320,8320,188507
20241220,183800,4124502540,8320,8320,8320,8320,0
20241220,183700,4124502540,8320,8320,8320,8320,0
20241220,183600,4124502540,8320,8320,8320,8320,0
20241220,183500,4124502540,8320,8320,8320,8320,0
20241220,183400,4124502540,8320,8320,8320,8320,0
20241220,183300,4124502540,8320,8320,8320,8320,0
20241220,183200,4124502540,8320,8320,8320,8320,0
20241220,183100,4124502540,8320,8320,8320,8320,0
20241220,183000,4124502540,8320,8320,8320,8320,0
20241220,182900,4124502540,8320,8320,8320,8320,0
20241220,182800,4124502540,8320,8320,8320,8320,0
20241220,182700,4124502540,8320,8320,8320,8320,0
20241220,182600,4124502540,8320,8320,8320,8320,0
20241220,182500,4124502540,8320,8320,8320,8320,0
20241220,182400,4124502540,8320,8320,8320,8320,0
20241220,182300,4124502540,8320,8320,8320,8320,0
20241220,182200,4124502540,8320,8320,8320,8320,0
20241220,182100,4124502540,8320,8320,8320,8320,0
20241220,182000,4124502540,8320,8320,8320,8320,0
20241220,181900,4124502540,8320,8320,8320,8320,0
20241220,181800,4124502540,8320,8320,8320,8320,0
20241220,181700,4124502540,8320,8320,8320,8320,0
20241220,181600,4124502540,8320,8320,8320,8320,0
20241220,181500,4124502540,8320,8320,8320,8320,0
20241220,181400,4124502540,8320,8320,8320,8320,0
20241220,181300,4124502540,8320,8320,8320,8320,0
20241220,181200,4124502540,8320,8320,8320,8320,0
20241220,181100,4124502540,8320,8320,8320,8320,0
20241220,181000,4124502540,8320,8320,8320,8320,0
20241220,180900,4124502540,8320,8320,8320,8320,188507
20241220,180800,4124502540,8320,8320,8320,8320,0
20241220,180700,4124502540,8320,8320,8320,8320,0
20241220,180600,4124502540,8320,8320,8320,8320,0
20241220,180500,4124502540,8320,8320,8320,8320,0
20241220,180400,4124502540,8320,8320,8320,8320,0
20241220,180300,4124502540,8320,8320,8320,8320,0
20241220,180200,4124502540,8320,8320,8320,8320,0
20241220,180100,4124502540,8320,8320,8320,8320,0
20241220,180000,4124502540,8320,8320,8320,8320,0
20241220,175900,4124502540,8320,8320,8320,8320,0
20241220,175800,4124502540,8320,8320,8320,8320,0
20241220,175700,4124502540,8320,8320,8320,8320,0
20241220,175600,4124502540,8320,8320,8320,8320,0
20241220,175500,4124502540,8320,8320,8320,8320,0
20241220,175400,4124502540,8320,8320,8320,8320,0
20241220,175300,4124502540,8320,8320,8320,8320,0
20241220,175200,4124502540,8320,8320,8320,8320,0
20241220,175100,4124502540,8320,8320,8320,8320,0
20241220,175000,4124502540,8320,8320,8320,8320,0
20241220,174900,4124502540,8320,8320,8320,8320,0
20241220,174800,4124502540,8320,8320,8320,8320,0
20241220,174700,4124502540,8320,8320,8320,8320,0
20241220,174600,4124502540,8320,8320,8320,8320,0
20241220,174500,4124502540,8320,8320,8320,8320,0
20241220,174400,4124502540,8320,8320,8320,8320,0
20241220,174300,4124502540,8320,8320,8320,8320,0
20241220,174200,4124502540,8320,8320,8320,8320,0
20241220,174100,4124502540,8320,8320,8320,8320,0
20241220,174000,4124502540,8320,8320,8320,8320,0
20241220,173900,4124502540,8320,8320,8320,8320,188507
20241220,173800,4124502540,8320,8320,8320,8320,0
20241220,173700,4124502540,8320,8320,8320,8320,0
20241220,173600,4124502540,8320,8320,8320,8320,0
20241220,173500,4124502540,8320,8320,8320,8320,0
20241220,173400,4124502540,8320,8320,8320,8320,0
20241220,173300,4124502540,8320,8320,8320,8320,0
20241220,173200,4124502540,8320,8320,8320,8320,0
20241220,173100,4124502540,8320,8320,8320,8320,0
20241220,173000,4124502540,8320,8320,8320,8320,0
20241220,172900,4124502540,8320,8320,8320,8320,0
20241220,172800,4124502540,8320,8320,8320,8320,0
20241220,172700,4124502540,8320,8320,8320,8320,0
20241220,172600,4124502540,8320,8320,8320,8320,0
20241220,172500,4124502540,8320,8320,8320,8320,0
20241220,172400,4124502540,8320,8320,8320,8320,0
20241220,172300,4124502540,8320,8320,8320,8320,0
20241220,172200,4124502540,8320,8320,8320,8320,0
20241220,172100,4124502540,8320,8320,8320,8320,0
20241220,172000,4124502540,8320,8320,8320,8320,0
20241220,171900,4124502540,8320,8320,8320,8320,0
20241220,171800,4124502540,8320,8320,8320,8320,0
20241220,171700,4124502540,8320,8320,8320,8320,0
20241220,171600,4124502540,8320,8320,8320,8320,0
20241220,171500,4124502540,8320,8320,8320,8320,0
20241220,171400,4124502540,8320,8320,8320,8320,0
20241220,171300,4124502540,8320,8320,8320,8320,0
20241220,171200,4124502540,8320,8320,8320,8320,0
20241220,171100,4124502540,8320,8320,8320,8320,0
20241220,171000,4124502540,8320,8320,8320,8320,0
20241220,170900,4124502540,8320,8320,8320,8320,188507
20241220,170800,4124502540,8320,8320,8320,8320,0
20241220,170700,4124502540,8320,8320,8320,8320,0
20241220,170600,4124502540,8320,8320,8320,8320,0
20241220,170500,4124502540,8320,8320,8320,8320,0
20241220,170400,4124502540,8320,8320,8320,8320,0
20241220,170300,4124502540,8320,8320,8320,8320,0
20241220,170200,4124502540,8320,8320,8320,8320,0
20241220,170100,4124502540,8320,8320,8320,8320,0
20241220,170000,4124502540,8320,8320,8320,8320,0
20241220,165900,4124502540,8320,8320,8320,8320,0
20241220,165800,4124502540,8320,8320,8320,8320,0
20241220,165700,4124502540,8320,8320,8320,8320,0
20241220,165600,4124502540,8320,8320,8320,8320,0
20241220,165500,4124502540,8320,8320,8320,8320,0
20241220,165400,4124502540,8320,8320,8320,8320,0
20241220,165300,4124502540,8320,8320,8320,8320,0
20241220,165200,4124502540,8320,8320,8320,8320,0
20241220,165100,4124502540,8320,8320,8320,8320,0
20241220,165000,4124502540,8320,8320,8320,8320,0
20241220,164900,4124502540,8320,8320,8320,8320,0
20241220,164800,4124502540,8320,8320,8320,8320,0
20241220,164700,4124502540,8320,8320,8320,8320,0
20241220,164600,4124502540,8320,8320,8320,8320,0
20241220,164500,4124502540,8320,8320,8320,8320,0
20241220,164400,4124502540,8320,8320,8320,8320,0
20241220,164300,4124502540,8320,8320,8320,8320,0
20241220,164200,4124502540,8320,8320,8320,8320,0
20241220,164100,4124502540,8320,8320,8320,8320,0
20241220,164000,4124502540,8320,8320,8320,8320,0
20241220,163900,4124502540,8320,8320,8320,8320,188507
20241220,163800,4124502540,8320,8320,8320,8320,0
20241220,163700,4124502540,8320,8320,8320,8320,0
20241220,163600,4124502540,8320,8320,8320,8320,0
20241220,163500,4124502540,8320,8320,8320,8320,0
20241220,163400,4124502540,8320,8320,8320,8320,0
20241220,163300,4124502540,8320,8320,8320,8320,0
20241220,163200,4124502540,8320,8320,8320,8320,0
20241220,163100,4124502540,8320,8320,8320,8320,0
20241220,163000,4124502540,8320,8320,8320,8320,0
20241220,162900,4124502540,8320,8320,8320,8320,0
20241220,162800,4124502540,8320,8320,8320,8320,0
20241220,162700,4124502540,8320,8320,8320,8320,0
20241220,162600,4124502540,8320,8320,8320,8320,0
20241220,162500,4124502540,8320,8320,8320,8320,0
20241220,162400,4124502540,8320,8320,8320,8320,0
20241220,162300,4124502540,8320,8320,8320,8320,0
20241220,162200,4124502540,8320,8320,8320,8320,0
20241220,162100,4124502540,8320,8320,8320,8320,0
20241220,162000,4124502540,8320,8320,8320,8320,0
20241220,161900,4124502540,8320,8320,8320,8320,0
20241220,161800,4124502540,8320,8320,8320,8320,0
20241220,161700,4124502540,8320,8320,8320,8320,0
20241220,161600,4124502540,8320,8320,8320,8320,0
20241220,161500,4124502540,8320,8320,8320,8320,0
20241220,161400,4124502540,8320,8320,8320,8320,0
20241220,161300,4124502540,8320,8320,8320,8320,0
20241220,161200,4124502540,8320,8320,8320,8320,0
20241220,161100,4124502540,8320,8320,8320,8320,0
20241220,161000,4124502540,8320,8320,8320,8320,0
20241220,160900,4124502540,8320,8320,8320,8320,188507
20241220,160800,4124502540,8320,8320,8320,8320,0
20241220,160700,4124502540,8320,8320,8320,8320,0
20241220,160600,4124502540,8320,8320,8320,8320,0
20241220,160500,4124502540,8320,8320,8320,8320,0
20241220,160400,4124502540,8320,8320,8320,8320,0
20241220,160300,4124502540,8320,8320,8320,8320,0
20241220,160200,4124502540,8320,8320,8320,8320,0
20241220,160100,4124502540,8320,8320,8320,8320,0
20241220,160000,4124502540,8320,8320,8320,8320,0
20241220,155900,4124502540,8320,8320,8320,8320,0
20241220,155800,4124502540,8320,8320,8320,8320,0
20241220,155700,4124502540,8320,8320,8320,8320,0
20241220,155600,4124502540,8320,8320,8320,8320,0
20241220,155500,4124502540,8320,8320,8320,8320,0
20241220,155400,4124502540,8320,8320,8320,8320,0
20241220,155300,4124502540,8320,8320,8320,8320,0
20241220,155200,4124502540,8320,8320,8320,8320,0
20241220,155100,4124502540,8320,8320,8320,8320,0
20241220,155000,4124502540,8320,8320,8320,8320,0
20241220,154900,4124502540,8320,8320,8320,8320,0
20241220,154800,4124502540,8320,8320,8320,8320,0
20241220,154700,4124502540,8320,8320,8320,8320,0
20241220,154600,4124502540,8320,8320,8320,8320,0
20241220,154500,4124502540,8320,8320,8320,8320,0
20241220,154400,4124502540,8320,8320,8320,8320,0
20241220,154300,4124502540,8320,8320,8320,8320,0
20241220,154200,4124502540,8320,8320,8320,8320,0
20241220,154100,4124502540,8320,8320,8320,8320,0
20241220,154000,4124502540,8320,8320,8320,8320,0
20241220,153900,4124502540,8320,8320,8320,8320,188507
20241220,153800,4124502540,8320,8320,8320,8320,0
20241220,153700,4124502540,8320,8320,8320,8320,0
20241220,153600,4124502540,8320,8320,8320,8320,0
20241220,153500,4124502540,8320,8320,8320,8320,0
20241220,153400,4124502540,8320,8320,8320,8320,0
20241220,153300,4124502540,8320,8320,8320,8320,0
20241220,153200,4124502540,8320,8320,8320,8320,0
20241220,153100,4124502540,8320,8320,8320,8320,0
20241220,153000,4124502540,8320,8320,8320,8320,188507
20241220,152900,2556124300,8400,8400,8400,8400,0
20241220,152800,2556124300,8400,8400,8400,8400,0
20241220,152700,2556124300,8400,8400,8400,8400,0
20241220,152600,2556124300,8400,8400,8400,8400,0
20241220,152500,2556124300,8400,8400,8400,8400,0
20241220,152400,2556124300,8400,8400,8400,8400,0
20241220,152300,2556124300,8400,8400,8400,8400,0
20241220,152200,2556124300,8400,8400,8400,8400,0
20241220,152100,2556124300,8400,8400,8400,8400,0
20241220,152000,2556124300,8400,8400,8400,8400,0
20241220,151900,2556124300,8400,8380,8400,8350,7020
20241220,151800,2497311090,8380,8350,8380,8350,3579
20241220,151700,2467363720,8370,8360,8380,8350,4102
20241220,151600,2433060560,8350,8330,8360,8320,4361
20241220,151500,2396684330,8330,8320,8340,8320,4868
20241220,151400,2356149080,8320,8320,8320,8320,1041
20241220,151300,2347487960,8330,8310,8330,8310,1058
20241220,151200,2338687910,8310,8320,8330,8310,1316
20241220,151100,2327744370,8320,8340,8360,8320,1989
20241220,151000,2311181550,8350,8310,8360,8310,2471
20241220,150900,2290570820,8310,8330,8330,8310,970
20241220,150800,2282502780,8320,8340,8340,8310,1326
20241220,150700,2271469680,8340,8350,8360,8340,1523
20241220,150600,2258756770,8350,8350,8360,8350,1249
20241220,150500,2248317320,8350,8360,8370,8350,1689
20241220,150400,2234202600,8360,8350,8370,8350,2600
20241220,150300,2212462330,8350,8350,8360,8340,1053
20241220,150200,2203666550,8350,8350,8360,8340,2605
20241220,150100,2181909780,8350,8320,8350,8320,1480
20241220,150000,2169577230,8320,8330,8340,8300,539
20241220,145900,2165088670,8330,8320,8350,8300,2828
20241220,145800,2141527720,8320,8300,8320,8300,543
20241220,145700,2137018400,8300,8320,8320,8300,122
20241220,145600,2136004690,8300,8320,8320,8300,155
20241220,145500,2134716310,8320,8300,8320,8300,364
20241220,145400,2131690580,8330,8310,8330,8300,460
20241220,145300,2127865230,8320,8350,8350,8320,226
20241220,145200,2125982820,8350,8310,8350,8310,766
20241220,145100,2119605320,8310,8310,8320,8310,214
20241220,145000,2117826730,8320,8310,8320,8310,134
20241220,144900,2116712830,8310,8310,8320,8310,460
20241220,144800,2112889370,8320,8330,8330,8320,430
20241220,144700,2109311290,8320,8320,8320,8320,207
20241220,144600,2107589050,8330,8330,8340,8320,1025
20241220,144500,2099047630,8330,8320,8340,8320,1070
20241220,144400,2090135630,8320,8320,8330,8320,425
20241220,144300,2086599380,8320,8320,8320,8320,109
20241220,144200,2085692500,8330,8330,8330,8320,239
20241220,144100,2083703750,8320,8330,8330,8320,128
20241220,144000,2082638540,8330,8330,8330,8320,942
20241220,143900,2074795750,8330,8310,8330,8310,569
20241220,143800,2070061450,8310,8320,8320,8300,650
20241220,143700,2064660420,8330,8300,8330,8300,726
20241220,143600,2058627120,8300,8300,8330,8300,2205
20241220,143500,2040315230,8300,8310,8310,8300,573
20241220,143400,2035558110,8310,8310,8320,8310,830
20241220,143300,2028656090,8320,8320,8320,8320,1466
20241220,143200,2016458970,8330,8330,8330,8320,131
20241220,143100,2015368790,8320,8330,8330,8320,234
20241220,143000,2013421650,8330,8320,8330,8320,265
20241220,142900,2011216390,8310,8310,8320,8310,339
20241220,142800,2008397920,8320,8320,8330,8320,803
20241220,142700,2001715450,8320,8320,8330,8320,338
20241220,142600,1998903020,8320,8320,8320,8320,109
20241220,142500,1997996140,8330,8310,8330,8310,1376
20241220,142400,1986540940,8310,8320,8330,8310,290
20241220,142300,1984128610,8320,8320,8320,8320,326
20241220,142200,1981416290,8330,8320,8350,8320,991
20241220,142100,1973162280,8320,8310,8320,8310,429
20241220,142000,1969594110,8310,8320,8320,8310,326
20241220,141900,1966883720,8320,8320,8320,8310,141
20241220,141800,1965711550,8310,8310,8320,8310,1750
20241220,141700,1951153530,8310,8310,8320,8310,287
20241220,141600,1948768310,8310,8320,8330,8310,2527
20241220,141500,1927751660,8370,8310,8370,8310,2224
20241220,141400,1909231350,8310,8320,8320,8310,283
20241220,141300,1906877750,8340,8330,8340,8330,292
20241220,141200,1904444900,8340,8320,8340,8320,1642
20241220,141100,1890767890,8320,8320,8320,8320,427
20241220,141000,1887215250,8330,8330,8330,8320,339
20241220,140900,1884392510,8320,8320,8320,8320,726
20241220,140800,1878352190,8330,8310,8330,8310,234
20241220,140700,1876406460,8310,8310,8320,8310,529
20241220,140600,1872010200,8310,8310,8310,8310,97
20241220,140500,1871204130,8310,8310,8320,8310,220
20241220,140400,1869375670,8310,8320,8330,8310,365
20241220,140300,1866339620,8320,8300,8330,8300,788
20241220,140200,1859793950,8300,8310,8310,8300,294
20241220,140100,1857353490,8310,8320,8320,8310,227
20241220,140000,1855465280,8330,8330,8330,8320,195
20241220,135900,1853842020,8320,8320,8330,8310,1378
20241220,135800,1842377900,8320,8320,8330,8320,363
20241220,135700,1839357490,8310,8320,8320,8310,1182
20241220,135600,1829525730,8310,8310,8320,8310,474
20241220,135500,1825586540,8320,8320,8320,8310,136
20241220,135400,1824456100,8310,8310,8310,8300,1013
20241220,135300,1816040160,8320,8320,8320,8310,214
20241220,135200,1814261230,8320,8320,8320,8320,912
20241220,135100,1806673390,8340,8330,8340,8330,610
20241220,135000,1801591360,8340,8330,8340,8320,2036
20241220,134900,1784630730,8330,8320,8330,8320,257
20241220,134800,1782492290,8320,8320,8330,8320,815
20241220,134700,1775711240,8320,8330,8400,8300,5368
20241220,134600,1730939530,8320,8310,8320,8310,6550
20241220,134500,1676447150,8310,8320,8320,8310,1191
20241220,134400,1666539590,8320,8320,8320,8310,91
20241220,134300,1665782480,8320,8320,8330,8320,733
20241220,134200,1659683040,8320,8330,8330,8300,1366
20241220,134100,1648333260,8320,8330,8330,8320,398
20241220,134000,1645021340,8330,8330,8340,8320,399
20241220,133900,1641697120,8330,8320,8340,8320,177
20241220,133800,1640221420,8320,8330,8330,8320,489
20241220,133700,1636149950,8330,8330,8340,8330,278
20241220,133600,1633833720,8330,8320,8330,8320,162
20241220,133500,1632484880,8320,8320,8320,8320,52
20241220,133400,1632052240,8310,8310,8320,8310,752
20241220,133300,1625802870,8320,8320,8320,8310,431
20241220,133200,1622219050,8310,8310,8320,8310,4
20241220,133100,1622185800,8300,8320,8320,8300,387
20241220,133000,1618969520,8330,8310,8350,8310,1030
20241220,132900,1610400660,8310,8300,8310,8290,135
20241220,132800,1609279600,8300,8290,8300,8280,527
20241220,132700,1604910690,8290,8280,8290,8280,571
20241220,132600,1600179800,8290,8310,8310,8270,3328
20241220,132500,1572617320,8310,8290,8340,8280,5605
20241220,132400,1526157160,8300,8290,8300,8290,1012
20241220,132300,1517765380,8290,8310,8310,8290,1665
20241220,132200,1503947760,8310,8310,8310,8310,27
20241220,132100,1503723390,8300,8300,8310,8300,1198
20241220,132000,1493777410,8300,8320,8350,8300,2244
20241220,131900,1475108450,8320,8320,8320,8320,57
20241220,131800,1474634210,8350,8320,8350,8310,3902
20241220,131700,1442201180,8320,8320,8320,8310,282
20241220,131600,1439855940,8320,8320,8320,8310,174
20241220,131500,1438408950,8320,8320,8320,8320,268
20241220,131400,1436179190,8310,8320,8320,8310,116
20241220,131300,1435214180,8320,8320,8320,8320,15
20241220,131200,1435089380,8320,8310,8320,8310,155
20241220,131100,1433800740,8350,8320,8350,8310,5115
20241220,131000,1391272870,8320,8310,8320,8310,46
20241220,130900,1390890300,8320,8320,8320,8320,178
20241220,130800,1389409340,8320,8320,8320,8320,7
20241220,130700,1389351100,8310,8320,8320,8310,1390
20241220,130600,1377787300,8330,8330,8330,8330,0
20241220,130500,1377787300,8330,8330,8330,8330,36
20241220,130400,1377487420,8330,8330,8330,8330,310
20241220,130300,1374905120,8330,8330,8340,8330,152
20241220,130200,1373638680,8320,8330,8330,8320,27
20241220,130100,1373413780,8330,8330,8330,8330,11
20241220,130000,1373322150,8330,8330,8340,8320,965
20241220,125900,1365285130,8340,8340,8340,8340,0
20241220,125800,1365285130,8340,8330,8340,8330,76
20241220,125700,1364651800,8320,8330,8340,8320,202
20241220,125600,1362968360,8320,8320,8320,8320,573
20241220,125500,1358201000,8320,8310,8330,8310,377
20241220,125400,1355063900,8320,8320,8320,8320,26
20241220,125300,1354847580,8320,8300,8320,8300,218
20241220,125200,1353035510,8300,8320,8320,8300,28
20241220,125100,1352802580,8320,8310,8320,8310,864
20241220,125000,1345621560,8310,8310,8310,8300,178
20241220,124900,1344142630,8310,8310,8310,8310,3
20241220,124800,1344117700,8310,8310,8310,8300,594
20241220,124700,1339181820,8310,8310,8310,8310,25
20241220,124600,1338974070,8300,8310,8310,8300,167
20241220,124500,1337587710,8310,8310,8320,8300,1062
20241220,124400,1328760730,8320,8320,8320,8320,70
20241220,124300,1328178330,8320,8330,8340,8320,398
20241220,124200,1324862800,8330,8350,8390,8330,4486
20241220,124100,1287403290,8340,8340,8340,8330,95
20241220,124000,1286611240,8330,8330,8340,8330,149
20241220,123900,1285369970,8320,8320,8330,8320,180
20241220,123800,1283870850,8330,8320,8330,8320,102
20241220,123700,1283021940,8320,8320,8320,8320,38
20241220,123600,1282705780,8330,8330,8330,8330,25
20241220,123500,1282497530,8330,8330,8330,8330,56
20241220,123400,1282031050,8310,8330,8330,8310,32
20241220,123300,1281765100,8330,8310,8330,8310,269
20241220,123200,1279526170,8330,8310,8330,8310,39
20241220,123100,1279201820,8330,8330,8330,8320,1969
20241220,123000,1262817600,8330,8330,8330,8320,163
20241220,122900,1261460060,8330,8310,8330,8310,209
20241220,122800,1259721950,8310,8300,8310,8300,52
20241220,122700,1259290090,8310,8310,8310,8310,22
20241220,122600,1259107270,8310,8310,8310,8310,178
20241220,122500,1257628090,8300,8310,8310,8300,35
20241220,122400,1257337490,8310,8310,8310,8310,201
20241220,122300,1255667180,8310,8320,8320,8310,102
20241220,122200,1254819300,8300,8300,8300,8300,0
20241220,122100,1254819300,8300,8300,8320,8300,60
20241220,122000,1254320800,8320,8310,8320,8300,1191
20241220,121900,1244424750,8310,8310,8310,8310,355
20241220,121800,1241474700,8300,8310,8310,8300,54
20241220,121700,1241026220,8310,8310,8310,8310,10
20241220,121600,1240943120,8310,8310,8310,8300,305
20241220,121500,1238410850,8310,8300,8310,8300,321
20241220,121400,1235744340,8300,8290,8300,8290,537
20241220,121300,1231287500,8290,8300,8300,8290,249
20241220,121200,1229221490,8300,8290,8300,8290,52
20241220,121100,1228790140,8300,8300,8300,8300,26
20241220,121000,1228574340,8290,8300,8300,8290,52
20241220,120900,1228143050,8300,8300,8300,8290,53
20241220,120800,1227703410,8300,8300,8300,8300,211
20241220,120700,1225952110,8300,8300,8300,8290,707
20241220,120600,1220084460,8310,8310,8310,8290,323
20241220,120500,1217404280,8310,8290,8310,8290,518
20241220,120400,1213105580,8300,8290,8300,8290,89
20241220,120300,1212366890,8290,8290,8290,8290,243
20241220,120200,1210352420,8280,8290,8300,8280,1256
20241220,120100,1199938660,8290,8300,8310,8290,739
20241220,120000,1193807370,8300,8310,8310,8300,609
20241220,115900,1188752200,8310,8310,8310,8310,47
20241220,115800,1188361630,8310,8310,8310,8300,55
20241220,115700,1187904840,8310,8310,8310,8310,26
20241220,115600,1187688780,8300,8290,8300,8290,276
20241220,115500,1185398230,8300,8300,8300,8300,109
20241220,115400,1184493530,8290,8300,8300,8290,144
20241220,115300,1183299520,8290,8290,8290,8290,26
20241220,115200,1183083980,8290,8290,8300,8290,517
20241220,115100,1178797200,8290,8300,8300,8290,132
20241220,115000,1177702440,8300,8300,8300,8300,203
20241220,114900,1176017540,8290,8300,8300,8290,160
20241220,114800,1174690890,8300,8300,8300,8290,165
20241220,114700,1173322390,8300,8290,8300,8290,457
20241220,114600,1169533270,8290,8290,8300,8290,358
20241220,114500,1166565120,8290,8300,8300,8290,476
20241220,114400,1162618320,8290,8300,8300,8290,468
20241220,114300,1158735180,8300,8290,8300,8290,194
20241220,114200,1157126640,8300,8300,8300,8290,79
20241220,114100,1156471190,8300,8300,8300,8300,1
20241220,114000,1156462890,8300,8290,8300,8290,352
20241220,113900,1153544280,8290,8300,8300,8290,30
20241220,113800,1153295480,8300,8300,8310,8290,543
20241220,113700,1148790210,8300,8310,8310,8300,50
20241220,113600,1148374960,8310,8310,8310,8300,1280
20241220,113500,1137750200,8340,8310,8350,8310,1556
20241220,113400,1124802690,8310,8310,8310,8310,90
20241220,113300,1124054790,8320,8310,8320,8310,60
20241220,113200,1123555910,8310,8320,8320,8310,257
20241220,113100,1121418420,8310,8310,8310,8310,102
20241220,113000,1120570800,8300,8310,8320,8300,166
20241220,112900,1119191520,8310,8310,8310,8310,248
20241220,112800,1117130640,8320,8310,8320,8310,51
20241220,112700,1116706580,8320,8320,8320,8310,277
20241220,112600,1114403400,8320,8320,8320,8300,293
20241220,112500,1111967980,8310,8320,8320,8310,1358
20241220,112400,1100681850,8310,8300,8310,8300,45
20241220,112300,1100308160,8310,8320,8320,8310,252
20241220,112200,1098213380,8320,8320,8320,8320,3
20241220,112100,1098188420,8320,8300,8320,8300,410
20241220,112000,1094784920,8320,8300,8320,8300,594
20241220,111900,1089853600,8290,8290,8300,8290,79
20241220,111800,1089198230,8300,8320,8320,8300,168
20241220,111700,1087803250,8320,8300,8320,8300,491
20241220,111600,1083726710,8330,8330,8330,8330,55
20241220,111500,1083268560,8320,8320,8320,8320,134
20241220,111400,1082153680,8300,8310,8320,8300,209
20241220,111300,1080416430,8310,8310,8310,8290,43
20241220,111200,1080059340,8310,8290,8310,8290,488
20241220,111100,1076013120,8310,8290,8310,8290,75
20241220,111000,1075391270,8290,8290,8290,8290,13
20241220,110900,1075283500,8310,8290,8310,8290,61
20241220,110800,1074777290,8300,8290,8310,8280,398
20241220,110700,1071474380,8300,8300,8300,8300,29
20241220,110600,1071233680,8300,8310,8310,8300,97
20241220,110500,1070427620,8290,8310,8310,8290,48
20241220,110400,1070029260,8310,8310,8310,8310,25
20241220,110300,1069821510,8310,8310,8310,8280,52
20241220,110200,1069390140,8310,8300,8310,8280,159
20241220,110100,1068070480,8300,8290,8300,8270,59
20241220,110000,1067581590,8290,8280,8290,8270,398
20241220,105900,1064285870,8290,8290,8290,8280,276
20241220,105800,1061999400,8290,8290,8290,8290,161
20241220,105700,1060664710,8290,8290,8290,8290,1
20241220,105600,1060656420,8270,8290,8290,8270,442
20241220,105500,1056997420,8290,8280,8300,8280,2105
20241220,105400,1039560440,8280,8290,8290,8280,96
20241220,105300,1038765230,8280,8290,8290,8280,16
20241220,105200,1038632700,8290,8270,8290,8270,280
20241220,105100,1036314290,8280,8280,8280,8280,45
20241220,105000,1035941690,8270,8290,8290,8270,358
20241220,104900,1032980560,8290,8290,8300,8270,5719
20241220,104800,985595500,8290,8300,8300,8290,201
20241220,104700,983928350,8300,8300,8300,8290,204
20241220,104600,982235760,8300,8300,8300,8300,62
20241220,104500,981721160,8290,8290,8290,8290,163
20241220,104400,980369890,8300,8300,8310,8300,47
20241220,104300,979979540,8310,8300,8320,8290,1945
20241220,104200,963839440,8300,8320,8320,8300,143
20241220,104100,962650310,8320,8320,8320,8320,109
20241220,104000,961743430,8320,8310,8320,8310,182
20241220,103900,960230740,8320,8320,8320,8310,226
20241220,103800,958352420,8310,8310,8310,8310,37
20241220,103700,958044950,8310,8310,8320,8300,255
20241220,103600,955924930,8310,8300,8310,8290,274
20241220,103500,953649970,8290,8290,8300,8290,524
20241220,103400,949304770,8290,8300,8300,8290,370
20241220,103300,946234670,8300,8310,8310,8300,11
20241220,103200,946143320,8300,8310,8320,8300,1326
20241220,103100,935124990,8310,8300,8310,8300,283
20241220,103000,932773580,8300,8300,8310,8290,1153
20241220,102900,923212390,8300,8300,8300,8290,1064
20241220,102800,914381300,8300,8290,8300,8290,974
20241220,102700,906302990,8290,8290,8300,8280,1973
20241220,102600,889960230,8290,8300,8300,8290,1063
20241220,102500,881147910,8300,8300,8310,8290,466
20241220,102400,877280400,8300,8310,8310,8290,681
20241220,102300,871629120,8290,8300,8310,8290,2429
20241220,102200,851471410,8310,8310,8310,8300,1247
20241220,102100,841117480,8310,8330,8330,8310,3780
20241220,102000,809664370,8330,8340,8340,8330,199
20241220,101900,808005940,8340,8340,8340,8330,1633
20241220,101800,794401320,8340,8330,8340,8330,475
20241220,101700,790440110,8330,8340,8340,8330,171
20241220,101600,789014690,8340,8340,8350,8330,1453
20241220,101500,776898510,8340,8350,8350,8340,482
20241220,101400,772874590,8350,8350,8350,8340,491
20241220,101300,768775740,8350,8390,8390,8350,6093
20241220,101200,717795170,8400,8400,8400,8400,208
20241220,101100,716047970,8400,8380,8410,8380,573
20241220,101000,711243570,8380,8390,8390,8370,1328
20241220,100900,700119380,8390,8380,8390,8370,140
20241220,100800,698946260,8380,8380,8410,8370,2514
20241220,100700,677860060,8380,8390,8390,8380,1498
20241220,100600,665306800,8400,8400,8410,8390,6760
20241220,100500,608546100,8390,8400,8410,8390,225
20241220,100400,606656060,8390,8410,8410,8390,348
20241220,100300,603735250,8410,8410,8410,8390,578
20241220,100200,598880400,8410,8410,8410,8410,26
20241220,100100,598661740,8410,8390,8410,8390,72
20241220,100000,598056920,8400,8390,8400,8390,548
20241220,095900,593456310,8390,8380,8390,8380,388
20241220,095800,590204820,8380,8380,8390,8380,1062
20241220,095700,581304510,8380,8370,8380,8370,576
20241220,095600,576482110,8380,8390,8390,8380,296
20241220,095500,574001180,8390,8390,8390,8380,362
20241220,095400,570964320,8390,8390,8390,8370,218
20241220,095300,569139010,8370,8370,8400,8370,372
20241220,095200,566024420,8400,8380,8400,8370,1758
20241220,095100,551293190,8390,8380,8400,8380,262
20241220,095000,549094970,8400,8410,8410,8380,1222
20241220,094900,538830980,8410,8400,8410,8390,156
20241220,094800,537520720,8390,8400,8400,8390,169
20241220,094700,536102500,8390,8400,8400,8390,694
20241220,094600,530275940,8400,8410,8410,8400,1734
20241220,094500,515708920,8400,8430,8430,8400,1984
20241220,094400,499014970,8430,8420,8430,8420,3285
20241220,094300,471353910,8440,8440,8440,8430,60
20241220,094200,470847610,8440,8420,8440,8420,2217
20241220,094100,452178950,8410,8440,8440,8410,225
20241220,094000,450284030,8420,8450,8450,8420,166
20241220,093900,448884880,8450,8440,8450,8440,793
20241220,093800,442191300,8440,8420,8440,8420,349
20241220,093700,439250100,8430,8420,8430,8420,64
20241220,093600,438710950,8420,8420,8420,8420,120
20241220,093500,437700550,8410,8420,8420,8410,173
20241220,093400,436244070,8420,8400,8420,8390,1157
20241220,093300,426515300,8410,8440,8440,8400,1093
20241220,093200,417309440,8440,8410,8440,8410,939
20241220,093100,409401540,8400,8390,8410,8390,131
20241220,093000,408301470,8400,8410,8410,8400,269
20241220,092900,406041410,8410,8410,8410,8410,4
20241220,092800,406007770,8390,8410,8410,8390,4574
20241220,092700,367604880,8410,8410,8410,8400,468
20241220,092600,363669040,8410,8440,8460,8410,1654
20241220,092500,349726810,8440,8450,8450,8440,1887
20241220,092400,333789400,8450,8450,8460,8450,1764
20241220,092300,318882600,8480,8460,8480,8450,5734
20241220,092200,270323530,8460,8450,8460,8450,128
20241220,092100,269241580,8450,8460,8460,8450,733
20241220,092000,263042030,8460,8450,8470,8450,603
20241220,091900,257942740,8460,8450,8460,8450,480
20241220,091800,253885620,8450,8450,8450,8450,65
20241220,091700,253336370,8470,8470,8470,8450,477
20241220,091600,249299910,8470,8480,8480,8470,738
20241220,091500,243048690,8480,8510,8510,8480,1195
20241220,091400,232891340,8510,8500,8540,8500,387
20241220,091300,229600510,8500,8500,8500,8480,1352
20241220,091200,218114850,8500,8480,8510,8480,973
20241220,091100,209848490,8480,8480,8480,8470,42
20241220,091000,209492350,8470,8450,8470,8430,2642
20241220,090900,187152760,8450,8470,8470,8430,3461
20241220,090800,157880540,8480,8510,8510,8460,2015
20241220,090700,140788020,8520,8470,8540,8470,1130
20241220,090600,131194840,8480,8480,8490,8470,1346
20241220,090500,119781380,8490,8490,8490,8470,3225
20241220,090400,92417110,8500,8560,8560,8500,5997
20241220,090300,41235020,8570,8560,8570,8560,314
20241220,090200,38546080,8560,8560,8560,8550,680
20241220,090100,32727100,8560,8580,8580,8540,502
20241220,090000,28433080,8540,8570,8570,8540,3239