stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,200900,2971783070,8520,8520,8520,8520,10847
20241223,200800,2971783070,8520,8520,8520,8520,0
20241223,200700,2971783070,8520,8520,8520,8520,0
20241223,200600,2971783070,8520,8520,8520,8520,0
20241223,200500,2971783070,8520,8520,8520,8520,0
20241223,200400,2971783070,8520,8520,8520,8520,0
20241223,200300,2971783070,8520,8520,8520,8520,0
20241223,200200,2971783070,8520,8520,8520,8520,0
20241223,200100,2971783070,8520,8520,8520,8520,0
20241223,200000,2971783070,8520,8520,8520,8520,0
20241223,195900,2971783070,8520,8520,8520,8520,0
20241223,195800,2971783070,8520,8520,8520,8520,0
20241223,195700,2971783070,8520,8520,8520,8520,0
20241223,195600,2971783070,8520,8520,8520,8520,0
20241223,195500,2971783070,8520,8520,8520,8520,0
20241223,195400,2971783070,8520,8520,8520,8520,0
20241223,195300,2971783070,8520,8520,8520,8520,0
20241223,195200,2971783070,8520,8520,8520,8520,0
20241223,195100,2971783070,8520,8520,8520,8520,0
20241223,195000,2971783070,8520,8520,8520,8520,0
20241223,194900,2971783070,8520,8520,8520,8520,0
20241223,194800,2971783070,8520,8520,8520,8520,0
20241223,194700,2971783070,8520,8520,8520,8520,0
20241223,194600,2971783070,8520,8520,8520,8520,0
20241223,194500,2971783070,8520,8520,8520,8520,0
20241223,194400,2971783070,8520,8520,8520,8520,0
20241223,194300,2971783070,8520,8520,8520,8520,0
20241223,194200,2971783070,8520,8520,8520,8520,0
20241223,194100,2971783070,8520,8520,8520,8520,0
20241223,194000,2971783070,8520,8520,8520,8520,0
20241223,193900,2971783070,8520,8520,8520,8520,10847
20241223,193800,2971783070,8520,8520,8520,8520,0
20241223,193700,2971783070,8520,8520,8520,8520,0
20241223,193600,2971783070,8520,8520,8520,8520,0
20241223,193500,2971783070,8520,8520,8520,8520,0
20241223,193400,2971783070,8520,8520,8520,8520,0
20241223,193300,2971783070,8520,8520,8520,8520,0
20241223,193200,2971783070,8520,8520,8520,8520,0
20241223,193100,2971783070,8520,8520,8520,8520,0
20241223,193000,2971783070,8520,8520,8520,8520,0
20241223,192900,2971783070,8520,8520,8520,8520,0
20241223,192800,2971783070,8520,8520,8520,8520,0
20241223,192700,2971783070,8520,8520,8520,8520,0
20241223,192600,2971783070,8520,8520,8520,8520,0
20241223,192500,2971783070,8520,8520,8520,8520,0
20241223,192400,2971783070,8520,8520,8520,8520,0
20241223,192300,2971783070,8520,8520,8520,8520,0
20241223,192200,2971783070,8520,8520,8520,8520,0
20241223,192100,2971783070,8520,8520,8520,8520,0
20241223,192000,2971783070,8520,8520,8520,8520,0
20241223,191900,2971783070,8520,8520,8520,8520,0
20241223,191800,2971783070,8520,8520,8520,8520,0
20241223,191700,2971783070,8520,8520,8520,8520,0
20241223,191600,2971783070,8520,8520,8520,8520,0
20241223,191500,2971783070,8520,8520,8520,8520,0
20241223,191400,2971783070,8520,8520,8520,8520,0
20241223,191300,2971783070,8520,8520,8520,8520,0
20241223,191200,2971783070,8520,8520,8520,8520,0
20241223,191100,2971783070,8520,8520,8520,8520,0
20241223,191000,2971783070,8520,8520,8520,8520,0
20241223,190900,2971783070,8520,8520,8520,8520,10847
20241223,190800,2971783070,8520,8520,8520,8520,0
20241223,190700,2971783070,8520,8520,8520,8520,0
20241223,190600,2971783070,8520,8520,8520,8520,0
20241223,190500,2971783070,8520,8520,8520,8520,0
20241223,190400,2971783070,8520,8520,8520,8520,0
20241223,190300,2971783070,8520,8520,8520,8520,0
20241223,190200,2971783070,8520,8520,8520,8520,0
20241223,190100,2971783070,8520,8520,8520,8520,0
20241223,190000,2971783070,8520,8520,8520,8520,0
20241223,185900,2971783070,8520,8520,8520,8520,0
20241223,185800,2971783070,8520,8520,8520,8520,0
20241223,185700,2971783070,8520,8520,8520,8520,0
20241223,185600,2971783070,8520,8520,8520,8520,0
20241223,185500,2971783070,8520,8520,8520,8520,0
20241223,185400,2971783070,8520,8520,8520,8520,0
20241223,185300,2971783070,8520,8520,8520,8520,0
20241223,185200,2971783070,8520,8520,8520,8520,0
20241223,185100,2971783070,8520,8520,8520,8520,0
20241223,185000,2971783070,8520,8520,8520,8520,0
20241223,184900,2971783070,8520,8520,8520,8520,0
20241223,184800,2971783070,8520,8520,8520,8520,0
20241223,184700,2971783070,8520,8520,8520,8520,0
20241223,184600,2971783070,8520,8520,8520,8520,0
20241223,184500,2971783070,8520,8520,8520,8520,0
20241223,184400,2971783070,8520,8520,8520,8520,0
20241223,184300,2971783070,8520,8520,8520,8520,0
20241223,184200,2971783070,8520,8520,8520,8520,0
20241223,184100,2971783070,8520,8520,8520,8520,0
20241223,184000,2971783070,8520,8520,8520,8520,0
20241223,183900,2971783070,8520,8520,8520,8520,10847
20241223,183800,2971783070,8520,8520,8520,8520,0
20241223,183700,2971783070,8520,8520,8520,8520,0
20241223,183600,2971783070,8520,8520,8520,8520,0
20241223,183500,2971783070,8520,8520,8520,8520,0
20241223,183400,2971783070,8520,8520,8520,8520,0
20241223,183300,2971783070,8520,8520,8520,8520,0
20241223,183200,2971783070,8520,8520,8520,8520,0
20241223,183100,2971783070,8520,8520,8520,8520,0
20241223,183000,2971783070,8520,8520,8520,8520,0
20241223,182900,2971783070,8520,8520,8520,8520,0
20241223,182800,2971783070,8520,8520,8520,8520,0
20241223,182700,2971783070,8520,8520,8520,8520,0
20241223,182600,2971783070,8520,8520,8520,8520,0
20241223,182500,2971783070,8520,8520,8520,8520,0
20241223,182400,2971783070,8520,8520,8520,8520,0
20241223,182300,2971783070,8520,8520,8520,8520,0
20241223,182200,2971783070,8520,8520,8520,8520,0
20241223,182100,2971783070,8520,8520,8520,8520,0
20241223,182000,2971783070,8520,8520,8520,8520,0
20241223,181900,2971783070,8520,8520,8520,8520,0
20241223,181800,2971783070,8520,8520,8520,8520,0
20241223,181700,2971783070,8520,8520,8520,8520,0
20241223,181600,2971783070,8520,8520,8520,8520,0
20241223,181500,2971783070,8520,8520,8520,8520,0
20241223,181400,2971783070,8520,8520,8520,8520,0
20241223,181300,2971783070,8520,8520,8520,8520,0
20241223,181200,2971783070,8520,8520,8520,8520,0
20241223,181100,2971783070,8520,8520,8520,8520,0
20241223,181000,2971783070,8520,8520,8520,8520,0
20241223,180900,2971783070,8520,8520,8520,8520,10847
20241223,180800,2971783070,8520,8520,8520,8520,0
20241223,180700,2971783070,8520,8520,8520,8520,0
20241223,180600,2971783070,8520,8520,8520,8520,0
20241223,180500,2971783070,8520,8520,8520,8520,0
20241223,180400,2971783070,8520,8520,8520,8520,0
20241223,180300,2971783070,8520,8520,8520,8520,0
20241223,180200,2971783070,8520,8520,8520,8520,0
20241223,180100,2971783070,8520,8520,8520,8520,0
20241223,180000,2971783070,8520,8520,8520,8520,0
20241223,175900,2971783070,8520,8520,8520,8520,0
20241223,175800,2971783070,8520,8520,8520,8520,0
20241223,175700,2971783070,8520,8520,8520,8520,0
20241223,175600,2971783070,8520,8520,8520,8520,0
20241223,175500,2971783070,8520,8520,8520,8520,0
20241223,175400,2971783070,8520,8520,8520,8520,0
20241223,175300,2971783070,8520,8520,8520,8520,0
20241223,175200,2971783070,8520,8520,8520,8520,0
20241223,175100,2971783070,8520,8520,8520,8520,0
20241223,175000,2971783070,8520,8520,8520,8520,0
20241223,174900,2971783070,8520,8520,8520,8520,0
20241223,174800,2971783070,8520,8520,8520,8520,0
20241223,174700,2971783070,8520,8520,8520,8520,0
20241223,174600,2971783070,8520,8520,8520,8520,0
20241223,174500,2971783070,8520,8520,8520,8520,0
20241223,174400,2971783070,8520,8520,8520,8520,0
20241223,174300,2971783070,8520,8520,8520,8520,0
20241223,174200,2971783070,8520,8520,8520,8520,0
20241223,174100,2971783070,8520,8520,8520,8520,0
20241223,174000,2971783070,8520,8520,8520,8520,0
20241223,173900,2971783070,8520,8520,8520,8520,10847
20241223,173800,2971783070,8520,8520,8520,8520,0
20241223,173700,2971783070,8520,8520,8520,8520,0
20241223,173600,2971783070,8520,8520,8520,8520,0
20241223,173500,2971783070,8520,8520,8520,8520,0
20241223,173400,2971783070,8520,8520,8520,8520,0
20241223,173300,2971783070,8520,8520,8520,8520,0
20241223,173200,2971783070,8520,8520,8520,8520,0
20241223,173100,2971783070,8520,8520,8520,8520,0
20241223,173000,2971783070,8520,8520,8520,8520,0
20241223,172900,2971783070,8520,8520,8520,8520,0
20241223,172800,2971783070,8520,8520,8520,8520,0
20241223,172700,2971783070,8520,8520,8520,8520,0
20241223,172600,2971783070,8520,8520,8520,8520,0
20241223,172500,2971783070,8520,8520,8520,8520,0
20241223,172400,2971783070,8520,8520,8520,8520,0
20241223,172300,2971783070,8520,8520,8520,8520,0
20241223,172200,2971783070,8520,8520,8520,8520,0
20241223,172100,2971783070,8520,8520,8520,8520,0
20241223,172000,2971783070,8520,8520,8520,8520,0
20241223,171900,2971783070,8520,8520,8520,8520,0
20241223,171800,2971783070,8520,8520,8520,8520,0
20241223,171700,2971783070,8520,8520,8520,8520,0
20241223,171600,2971783070,8520,8520,8520,8520,0
20241223,171500,2971783070,8520,8520,8520,8520,0
20241223,171400,2971783070,8520,8520,8520,8520,0
20241223,171300,2971783070,8520,8520,8520,8520,0
20241223,171200,2971783070,8520,8520,8520,8520,0
20241223,171100,2971783070,8520,8520,8520,8520,0
20241223,171000,2971783070,8520,8520,8520,8520,0
20241223,170900,2971783070,8520,8520,8520,8520,10847
20241223,170800,2971783070,8520,8520,8520,8520,0
20241223,170700,2971783070,8520,8520,8520,8520,0
20241223,170600,2971783070,8520,8520,8520,8520,0
20241223,170500,2971783070,8520,8520,8520,8520,0
20241223,170400,2971783070,8520,8520,8520,8520,0
20241223,170300,2971783070,8520,8520,8520,8520,0
20241223,170200,2971783070,8520,8520,8520,8520,0
20241223,170100,2971783070,8520,8520,8520,8520,0
20241223,170000,2971783070,8520,8520,8520,8520,0
20241223,165900,2971783070,8520,8520,8520,8520,0
20241223,165800,2971783070,8520,8520,8520,8520,0
20241223,165700,2971783070,8520,8520,8520,8520,0
20241223,165600,2971783070,8520,8520,8520,8520,0
20241223,165500,2971783070,8520,8520,8520,8520,0
20241223,165400,2971783070,8520,8520,8520,8520,0
20241223,165300,2971783070,8520,8520,8520,8520,0
20241223,165200,2971783070,8520,8520,8520,8520,0
20241223,165100,2971783070,8520,8520,8520,8520,0
20241223,165000,2971783070,8520,8520,8520,8520,0
20241223,164900,2971783070,8520,8520,8520,8520,0
20241223,164800,2971783070,8520,8520,8520,8520,0
20241223,164700,2971783070,8520,8520,8520,8520,0
20241223,164600,2971783070,8520,8520,8520,8520,0
20241223,164500,2971783070,8520,8520,8520,8520,0
20241223,164400,2971783070,8520,8520,8520,8520,0
20241223,164300,2971783070,8520,8520,8520,8520,0
20241223,164200,2971783070,8520,8520,8520,8520,0
20241223,164100,2971783070,8520,8520,8520,8520,0
20241223,164000,2971783070,8520,8520,8520,8520,0
20241223,163900,2971783070,8520,8520,8520,8520,10847
20241223,163800,2971783070,8520,8520,8520,8520,0
20241223,163700,2971783070,8520,8520,8520,8520,0
20241223,163600,2971783070,8520,8520,8520,8520,0
20241223,163500,2971783070,8520,8520,8520,8520,0
20241223,163400,2971783070,8520,8520,8520,8520,0
20241223,163300,2971783070,8520,8520,8520,8520,0
20241223,163200,2971783070,8520,8520,8520,8520,0
20241223,163100,2971783070,8520,8520,8520,8520,0
20241223,163000,2971783070,8520,8520,8520,8520,0
20241223,162900,2971783070,8520,8520,8520,8520,0
20241223,162800,2971783070,8520,8520,8520,8520,0
20241223,162700,2971783070,8520,8520,8520,8520,0
20241223,162600,2971783070,8520,8520,8520,8520,0
20241223,162500,2971783070,8520,8520,8520,8520,0
20241223,162400,2971783070,8520,8520,8520,8520,0
20241223,162300,2971783070,8520,8520,8520,8520,0
20241223,162200,2971783070,8520,8520,8520,8520,0
20241223,162100,2971783070,8520,8520,8520,8520,0
20241223,162000,2971783070,8520,8520,8520,8520,0
20241223,161900,2971783070,8520,8520,8520,8520,0
20241223,161800,2971783070,8520,8520,8520,8520,0
20241223,161700,2971783070,8520,8520,8520,8520,0
20241223,161600,2971783070,8520,8520,8520,8520,0
20241223,161500,2971783070,8520,8520,8520,8520,0
20241223,161400,2971783070,8520,8520,8520,8520,0
20241223,161300,2971783070,8520,8520,8520,8520,0
20241223,161200,2971783070,8520,8520,8520,8520,0
20241223,161100,2971783070,8520,8520,8520,8520,0
20241223,161000,2971783070,8520,8520,8520,8520,0
20241223,160900,2971783070,8520,8520,8520,8520,10847
20241223,160800,2971783070,8520,8520,8520,8520,0
20241223,160700,2971783070,8520,8520,8520,8520,0
20241223,160600,2971783070,8520,8520,8520,8520,0
20241223,160500,2971783070,8520,8520,8520,8520,0
20241223,160400,2971783070,8520,8520,8520,8520,0
20241223,160300,2971783070,8520,8520,8520,8520,0
20241223,160200,2971783070,8520,8520,8520,8520,0
20241223,160100,2971783070,8520,8520,8520,8520,0
20241223,160000,2971783070,8520,8520,8520,8520,0
20241223,155900,2971783070,8520,8520,8520,8520,0
20241223,155800,2971783070,8520,8520,8520,8520,0
20241223,155700,2971783070,8520,8520,8520,8520,0
20241223,155600,2971783070,8520,8520,8520,8520,0
20241223,155500,2971783070,8520,8520,8520,8520,0
20241223,155400,2971783070,8520,8520,8520,8520,0
20241223,155300,2971783070,8520,8520,8520,8520,0
20241223,155200,2971783070,8520,8520,8520,8520,0
20241223,155100,2971783070,8520,8520,8520,8520,0
20241223,155000,2971783070,8520,8520,8520,8520,0
20241223,154900,2971783070,8520,8520,8520,8520,0
20241223,154800,2971783070,8520,8520,8520,8520,0
20241223,154700,2971783070,8520,8520,8520,8520,0
20241223,154600,2971783070,8520,8520,8520,8520,0
20241223,154500,2971783070,8520,8520,8520,8520,0
20241223,154400,2971783070,8520,8520,8520,8520,0
20241223,154300,2971783070,8520,8520,8520,8520,0
20241223,154200,2971783070,8520,8520,8520,8520,0
20241223,154100,2971783070,8520,8520,8520,8520,0
20241223,154000,2971783070,8520,8520,8520,8520,0
20241223,153900,2971783070,8520,8520,8520,8520,10847
20241223,153800,2971783070,8520,8520,8520,8520,0
20241223,153700,2971783070,8520,8520,8520,8520,0
20241223,153600,2971783070,8520,8520,8520,8520,0
20241223,153500,2971783070,8520,8520,8520,8520,0
20241223,153400,2971783070,8520,8520,8520,8520,0
20241223,153300,2971783070,8520,8520,8520,8520,0
20241223,153200,2971783070,8520,8520,8520,8520,0
20241223,153100,2971783070,8520,8520,8520,8520,0
20241223,153000,2971783070,8520,8520,8520,8520,10847
20241223,152900,2879366630,8480,8480,8480,8480,0
20241223,152800,2879366630,8480,8480,8480,8480,0
20241223,152700,2879366630,8480,8480,8480,8480,0
20241223,152600,2879366630,8480,8480,8480,8480,0
20241223,152500,2879366630,8480,8480,8480,8480,0
20241223,152400,2879366630,8480,8480,8480,8480,0
20241223,152300,2879366630,8480,8480,8480,8480,0
20241223,152200,2879366630,8480,8480,8480,8480,0
20241223,152100,2879366630,8480,8480,8480,8480,0
20241223,152000,2879366630,8480,8480,8480,8480,0
20241223,151900,2879366630,8480,8450,8490,8450,1332
20241223,151800,2868089910,8430,8460,8470,8420,9426
20241223,151700,2788584410,8430,8500,8500,8430,18267
20241223,151600,2634253710,8480,8490,8500,8480,1493
20241223,151500,2621583310,8490,8490,8500,8490,225
20241223,151400,2619671420,8490,8490,8500,8490,135
20241223,151300,2618525260,8500,8500,8500,8490,231
20241223,151200,2616563320,8500,8500,8510,8500,295
20241223,151100,2614054030,8510,8510,8510,8500,482
20241223,151000,2609956760,8510,8510,8510,8500,100
20241223,150900,2609105820,8500,8500,8510,8500,190
20241223,150800,2607489660,8500,8500,8500,8490,1211
20241223,150700,2597196730,8500,8490,8500,8490,473
20241223,150600,2593178390,8490,8490,8500,8490,364
20241223,150500,2590087910,8500,8500,8500,8490,109
20241223,150400,2589161470,8500,8500,8500,8490,3241
20241223,150300,2561612980,8500,8500,8510,8500,496
20241223,150200,2557396970,8500,8510,8510,8500,1332
20241223,150100,2546066160,8520,8520,8530,8520,235
20241223,150000,2544063950,8520,8520,8520,8520,358
20241223,145900,2541013790,8530,8520,8530,8520,229
20241223,145800,2539062140,8520,8520,8520,8510,160
20241223,145700,2537699990,8510,8520,8520,8510,2859
20241223,145600,2513361100,8520,8520,8520,8510,1239
20241223,145500,2502808270,8530,8530,8530,8530,59
20241223,145400,2502305000,8520,8520,8520,8510,906
20241223,145300,2494590720,8520,8520,8520,8510,344
20241223,145200,2491660580,8520,8520,8520,8520,1371
20241223,145100,2479979660,8520,8520,8520,8520,396
20241223,145000,2476605740,8520,8530,8530,8520,1124
20241223,144900,2467028680,8520,8530,8530,8520,479
20241223,144800,2462942840,8540,8530,8540,8520,2024
20241223,144700,2445689350,8540,8530,8540,8530,1086
20241223,144600,2436417410,8530,8530,8540,8530,372
20241223,144500,2433243680,8530,8550,8560,8530,2970
20241223,144400,2407877400,8550,8550,8550,8540,396
20241223,144300,2404491680,8550,8540,8550,8540,535
20241223,144200,2399917500,8550,8540,8550,8540,547
20241223,144100,2395240820,8550,8540,8550,8540,146
20241223,144000,2393992650,8550,8550,8550,8540,124
20241223,143900,2392932910,8550,8550,8550,8540,97
20241223,143800,2392103570,8550,8550,8550,8550,67
20241223,143700,2391530720,8550,8550,8560,8550,955
20241223,143600,2383358930,8550,8550,8550,8540,1319
20241223,143500,2372081570,8550,8550,8550,8550,107
20241223,143400,2371166720,8550,8560,8570,8550,871
20241223,143300,2363715970,8550,8570,8570,8550,277
20241223,143200,2361344690,8560,8560,8570,8560,276
20241223,143100,2358980980,8560,8550,8560,8550,1064
20241223,143000,2349883030,8550,8560,8560,8550,1208
20241223,142900,2339553490,8560,8570,8570,8560,272
20241223,142800,2337224600,8570,8570,8570,8570,1
20241223,142700,2337216030,8570,8570,8570,8560,315
20241223,142600,2334518010,8570,8560,8570,8550,912
20241223,142500,2326710730,8550,8550,8560,8550,77
20241223,142400,2326051810,8560,8560,8570,8550,304
20241223,142300,2323449350,8570,8570,8570,8570,57
20241223,142200,2322960860,8570,8570,8570,8560,82
20241223,142100,2322258320,8570,8570,8570,8560,1038
20241223,142000,2313372230,8570,8570,8570,8570,117
20241223,141900,2312369540,8560,8560,8560,8560,520
20241223,141800,2307918340,8550,8550,8560,8540,3126
20241223,141700,2281189220,8550,8540,8550,8540,76
20241223,141600,2280539460,8550,8540,8550,8540,161
20241223,141500,2279163160,8540,8550,8550,8540,74
20241223,141400,2278530620,8540,8550,8550,8540,63
20241223,141300,2277992020,8540,8550,8550,8540,117
20241223,141200,2276992260,8550,8550,8550,8550,2
20241223,141100,2276975160,8550,8560,8560,8550,791
20241223,141000,2270212100,8560,8550,8560,8550,465
20241223,140900,2266231720,8550,8570,8570,8540,3720
20241223,140800,2234420530,8570,8540,8570,8540,4402
20241223,140700,2196759280,8550,8540,8550,8540,278
20241223,140600,2194384580,8540,8540,8550,8540,1414
20241223,140500,2182307790,8540,8560,8560,8540,449
20241223,140400,2178467740,8560,8550,8560,8550,330
20241223,140300,2175643380,8550,8550,8560,8550,200
20241223,140200,2173931800,8550,8560,8560,8550,244
20241223,140100,2171843960,8560,8550,8560,8550,99
20241223,140000,2170996820,8560,8540,8560,8540,777
20241223,135900,2164351320,8550,8550,8550,8540,618
20241223,135800,2159067530,8540,8550,8550,8540,75
20241223,135700,2158426340,8550,8540,8550,8540,132
20241223,135600,2157297910,8550,8550,8550,8540,246
20241223,135500,2155195670,8550,8550,8550,8540,638
20241223,135400,2149740920,8550,8540,8550,8540,66
20241223,135300,2149176700,8540,8540,8550,8540,128
20241223,135200,2148082840,8550,8550,8550,8540,76
20241223,135100,2147433200,8540,8550,8550,8540,214
20241223,135000,2145603980,8550,8540,8550,8540,178
20241223,134900,2144082640,8550,8540,8550,8540,92
20241223,134800,2143296340,8540,8540,8550,8540,1015
20241223,134700,2134618790,8550,8540,8550,8540,67
20241223,134600,2134046030,8550,8540,8550,8540,330
20241223,134500,2131227250,8540,8550,8550,8540,282
20241223,134400,2128816390,8550,8550,8550,8540,77
20241223,134300,2128158080,8540,8570,8570,8540,1356
20241223,134200,2116561810,8560,8570,8570,8560,60
20241223,134100,2116048110,8570,8560,8570,8560,172
20241223,134000,2114575210,8560,8560,8570,8560,168
20241223,133900,2113136550,8570,8570,8570,8560,196
20241223,133800,2111456920,8560,8550,8560,8550,686
20241223,133700,2105587170,8550,8560,8560,8550,667
20241223,133600,2099877660,8570,8570,8570,8570,58
20241223,133500,2099380600,8560,8560,8560,8560,457
20241223,133400,2095468680,8560,8560,8560,8560,67
20241223,133300,2094895160,8550,8540,8560,8540,220
20241223,133200,2093012830,8540,8540,8540,8530,88
20241223,133100,2092261360,8530,8540,8540,8530,60
20241223,133000,2091748970,8530,8530,8540,8530,381
20241223,132900,2088496630,8530,8550,8550,8530,1425
20241223,132800,2076328500,8550,8550,8550,8550,1267
20241223,132700,2065495650,8540,8570,8570,8530,6143
20241223,132600,2013043420,8570,8570,8570,8570,115
20241223,132500,2012057870,8570,8560,8570,8560,170
20241223,132400,2010601230,8570,8570,8570,8570,129
20241223,132300,2009495700,8570,8570,8570,8570,141
20241223,132200,2008287330,8560,8560,8560,8560,909
20241223,132100,2000506290,8560,8560,8560,8560,82
20241223,132000,1999804370,8550,8550,8550,8540,1344
20241223,131900,1988313220,8550,8550,8550,8550,175
20241223,131800,1986816970,8540,8550,8560,8540,156
20241223,131700,1985483350,8550,8550,8550,8550,448
20241223,131600,1981652950,8540,8560,8560,8540,683
20241223,131500,1975812470,8560,8550,8560,8550,121
20241223,131400,1974777260,8550,8550,8550,8550,148
20241223,131300,1973511860,8550,8550,8560,8550,303
20241223,131200,1970920630,8550,8560,8560,8550,150
20241223,131100,1969637390,8560,8560,8560,8550,130
20241223,131000,1968525110,8560,8560,8560,8560,9
20241223,130900,1968448070,8560,8550,8560,8550,208
20241223,130800,1966668660,8550,8550,8550,8550,5
20241223,130700,1966625910,8540,8540,8540,8540,24
20241223,130600,1966420950,8550,8550,8560,8550,190
20241223,130500,1964796250,8550,8540,8550,8540,24
20241223,130400,1964591100,8550,8550,8550,8550,282
20241223,130300,1962180000,8550,8560,8560,8550,24
20241223,130200,1961974680,8560,8560,8560,8560,5
20241223,130100,1961931880,8560,8550,8560,8550,250
20241223,130000,1959792080,8550,8560,8560,8550,183
20241223,125900,1958226200,8560,8560,8560,8560,178
20241223,125800,1956702520,8550,8550,8560,8550,1155
20241223,125700,1946817270,8550,8540,8550,8540,512
20241223,125600,1942440840,8540,8540,8540,8540,175
20241223,125500,1940946340,8530,8540,8540,8530,65
20241223,125400,1940391290,8560,8560,8560,8560,27
20241223,125300,1940160170,8550,8550,8550,8550,54
20241223,125200,1939698470,8560,8560,8560,8530,567
20241223,125100,1934858680,8550,8550,8550,8550,9
20241223,125000,1934781730,8550,8540,8550,8530,335
20241223,124900,1931919970,8530,8530,8540,8530,77
20241223,124800,1931263060,8540,8540,8540,8540,7
20241223,124700,1931203280,8540,8530,8540,8530,172
20241223,124600,1929734500,8530,8530,8530,8530,0
20241223,124500,1929734500,8530,8540,8540,8530,1100
20241223,124400,1920340700,8540,8540,8540,8540,0
20241223,124300,1920340700,8540,8540,8540,8540,10
20241223,124200,1920255300,8540,8560,8560,8540,315
20241223,124100,1917562140,8550,8550,8550,8550,320
20241223,124000,1914826140,8540,8540,8540,8540,22
20241223,123900,1914638260,8540,8540,8540,8540,18
20241223,123800,1914484540,8540,8540,8540,8540,0
20241223,123700,1914484540,8540,8530,8540,8530,197
20241223,123600,1912802320,8530,8540,8540,8530,268
20241223,123500,1910514200,8530,8530,8530,8530,1
20241223,123400,1910505670,8530,8530,8530,8530,6
20241223,123300,1910454490,8530,8530,8540,8530,228
20241223,123200,1908507650,8530,8530,8530,8530,0
20241223,123100,1908507650,8530,8530,8530,8530,31
20241223,123000,1908243220,8530,8540,8540,8530,452
20241223,122900,1904383560,8540,8540,8540,8540,491
20241223,122800,1900190420,8540,8540,8540,8530,407
20241223,122700,1896716000,8540,8530,8540,8530,221
20241223,122600,1894829150,8530,8530,8530,8530,46
20241223,122500,1894436770,8530,8530,8530,8530,85
20241223,122400,1893711720,8530,8550,8550,8530,692
20241223,122300,1887796120,8550,8550,8550,8530,205
20241223,122200,1886043950,8530,8530,8530,8530,16
20241223,122100,1885907470,8550,8550,8550,8550,0
20241223,122000,1885907470,8550,8530,8550,8530,125
20241223,121900,1884839690,8530,8530,8530,8530,10
20241223,121800,1884754390,8530,8530,8540,8530,259
20241223,121700,1882544030,8530,8530,8530,8530,31
20241223,121600,1882279600,8530,8530,8530,8530,10
20241223,121500,1882194300,8530,8530,8530,8520,601
20241223,121400,1877069700,8540,8550,8550,8540,215
20241223,121300,1875233510,8550,8540,8560,8540,423
20241223,121200,1871617440,8550,8550,8560,8540,71
20241223,121100,1871010960,8550,8550,8550,8540,510
20241223,121000,1866650560,8550,8550,8550,8550,2
20241223,120900,1866633460,8550,8550,8550,8550,9
20241223,120800,1866556510,8530,8530,8530,8530,5
20241223,120700,1866513860,8550,8530,8550,8530,49
20241223,120600,1866095850,8530,8530,8550,8530,96
20241223,120500,1865276770,8530,8540,8550,8530,3229
20241223,120400,1837679460,8530,8530,8530,8530,49
20241223,120300,1837261490,8530,8530,8530,8530,165
20241223,120200,1835854040,8530,8530,8530,8530,20
20241223,120100,1835683440,8530,8540,8540,8530,10
20241223,120000,1835598120,8530,8530,8540,8530,179
20241223,115900,1834071240,8530,8520,8530,8520,315
20241223,115800,1831385470,8510,8520,8520,8510,759
20241223,115700,1824923920,8520,8520,8520,8510,716
20241223,115600,1818825600,8520,8530,8530,8520,11
20241223,115500,1818731860,8520,8520,8530,8520,308
20241223,115400,1816107550,8520,8520,8520,8520,71
20241223,115300,1815502630,8520,8520,8520,8520,150
20241223,115200,1814224630,8520,8520,8520,8520,0
20241223,115100,1814224630,8520,8520,8520,8520,73
20241223,115000,1813602670,8520,8520,8520,8520,93
20241223,114900,1812810310,8520,8520,8530,8520,160
20241223,114800,1811447000,8520,8530,8530,8520,82
20241223,114700,1810748340,8520,8520,8520,8520,0
20241223,114600,1810748340,8520,8520,8520,8520,170
20241223,114500,1809299940,8510,8510,8510,8510,15
20241223,114400,1809172290,8510,8510,8510,8510,2
20241223,114300,1809155270,8510,8510,8510,8510,0
20241223,114200,1809155270,8510,8520,8520,8510,75
20241223,114100,1808516770,8520,8510,8520,8510,140
20241223,114000,1807324570,8510,8510,8510,8510,49
20241223,113900,1806907580,8510,8530,8530,8510,13
20241223,113800,1806796850,8530,8520,8530,8520,20
20241223,113700,1806626300,8510,8520,8530,8510,141
20241223,113600,1805424840,8510,8530,8530,8510,444
20241223,113500,1801641580,8530,8530,8530,8530,0
20241223,113400,1801641580,8530,8530,8530,8520,38
20241223,113300,1801317450,8520,8520,8520,8520,286
20241223,113200,1798880730,8520,8520,8520,8520,55
20241223,113100,1798412130,8520,8510,8520,8510,125
20241223,113000,1797347180,8510,8520,8520,8510,155
20241223,112900,1796026780,8530,8510,8530,8510,112
20241223,112800,1795072120,8510,8510,8510,8510,50
20241223,112700,1794646620,8510,8520,8520,8510,84
20241223,112600,1793931120,8520,8520,8520,8510,84
20241223,112500,1793215740,8520,8500,8520,8500,128
20241223,112400,1792126460,8500,8510,8510,8500,294
20241223,112300,1789627210,8510,8510,8510,8510,27
20241223,112200,1789397440,8520,8510,8520,8500,442
20241223,112100,1785636720,8510,8510,8510,8510,20
20241223,112000,1785466520,8520,8500,8520,8500,82
20241223,111900,1784768500,8500,8510,8510,8500,469
20241223,111800,1780778500,8500,8510,8510,8500,75
20241223,111700,1780140950,8510,8510,8510,8500,123
20241223,111600,1779094720,8510,8510,8510,8510,197
20241223,111500,1777418250,8510,8510,8510,8510,180
20241223,111400,1775886450,8500,8500,8500,8500,0
20241223,111300,1775886450,8500,8500,8520,8500,158
20241223,111200,1774541250,8500,8510,8520,8500,268
20241223,111100,1772261170,8510,8510,8510,8510,611
20241223,111000,1767061560,8510,8520,8520,8510,224
20241223,110900,1765154080,8520,8520,8520,8510,89
20241223,110800,1764395850,8520,8520,8520,8520,7
20241223,110700,1764336210,8520,8520,8520,8520,17
20241223,110600,1764191370,8520,8520,8520,8520,6
20241223,110500,1764140250,8520,8510,8520,8510,823
20241223,110400,1757136490,8510,8510,8510,8510,340
20241223,110300,1754243090,8510,8500,8510,8500,114
20241223,110200,1753273450,8500,8500,8500,8500,51
20241223,110100,1752839950,8510,8510,8520,8500,250
20241223,110000,1750713140,8510,8520,8520,8510,408
20241223,105900,1747241000,8520,8520,8520,8520,0
20241223,105800,1747241000,8520,8530,8530,8510,1001
20241223,105700,1738706160,8530,8530,8530,8530,90
20241223,105600,1737938460,8520,8530,8540,8520,2110
20241223,105500,1719959120,8530,8520,8530,8510,1298
20241223,105400,1708894510,8520,8510,8540,8480,9526
20241223,105300,1627917440,8510,8540,8540,8480,4711
20241223,105200,1587839620,8540,8540,8540,8520,1729
20241223,105100,1573093150,8540,8560,8560,8540,139
20241223,105000,1571903490,8560,8560,8560,8540,69
20241223,104900,1571313630,8560,8550,8560,8550,102
20241223,104800,1570440610,8540,8550,8550,8540,728
20241223,104700,1564217010,8550,8550,8550,8550,328
20241223,104600,1561412610,8550,8560,8560,8550,75
20241223,104500,1560771210,8550,8560,8560,8550,229
20241223,104400,1558813130,8560,8540,8560,8540,259
20241223,104300,1556598490,8560,8530,8560,8530,1576
20241223,104200,1543131910,8530,8560,8560,8530,1765
20241223,104100,1528044750,8540,8550,8570,8530,6027
20241223,104000,1476607260,8550,8570,8580,8540,5821
20241223,103900,1426866180,8570,8570,8570,8570,17
20241223,103800,1426720490,8560,8570,8570,8560,94
20241223,103700,1425914960,8570,8570,8570,8570,118
20241223,103600,1424903700,8570,8580,8580,8570,138
20241223,103500,1423720980,8570,8570,8570,8550,12252
20241223,103400,1318725050,8570,8580,8580,8570,587
20241223,103300,1313689970,8580,8580,8580,8580,579
20241223,103200,1308722150,8580,8580,8600,8580,90
20241223,103100,1307949350,8600,8580,8600,8580,390
20241223,103000,1304601030,8580,8600,8600,8580,824
20241223,102900,1297523850,8600,8610,8610,8600,433
20241223,102800,1293799550,8600,8600,8610,8600,190
20241223,102700,1292165350,8610,8600,8610,8590,960
20241223,102600,1283909300,8600,8600,8600,8590,652
20241223,102500,1278302800,8590,8590,8590,8580,341
20241223,102400,1275374100,8580,8600,8600,8580,520
20241223,102300,1270910320,8590,8580,8590,8580,172
20241223,102200,1269433070,8570,8580,8580,8570,556
20241223,102100,1264662730,8580,8590,8590,8580,35
20241223,102000,1264362400,8580,8620,8620,8580,5617
20241223,101900,1216022970,8620,8620,8630,8610,649
20241223,101800,1210429480,8620,8610,8620,8610,85
20241223,101700,1209697500,8600,8610,8630,8600,1921
20241223,101600,1193127060,8610,8610,8620,8600,609
20241223,101500,1187882930,8620,8610,8640,8610,4547
20241223,101400,1148665270,8630,8630,8630,8620,6368
20241223,101300,1093748420,8620,8620,8640,8610,2726
20241223,101200,1070228150,8620,8610,8630,8600,4823
20241223,101100,1028649470,8600,8600,8610,8600,1107
20241223,101000,1019126230,8620,8580,8620,8570,2896
20241223,100900,994238310,8590,8590,8600,8580,8410
20241223,100800,921935510,8590,8550,8590,8550,4428
20241223,100700,883984760,8550,8550,8550,8550,746
20241223,100600,877606460,8550,8550,8560,8550,238
20241223,100500,875570530,8560,8560,8560,8540,2753
20241223,100400,852010200,8560,8550,8560,8550,2571
20241223,100300,830009870,8550,8540,8550,8530,2537
20241223,100200,808333970,8530,8540,8540,8520,160
20241223,100100,806969180,8540,8530,8540,8520,215
20241223,100000,805134340,8530,8510,8530,8510,1225
20241223,095900,794698200,8510,8500,8510,8500,361
20241223,095800,791626100,8510,8510,8510,8510,115
20241223,095700,790647450,8500,8520,8520,8480,8592
20241223,095600,717594950,8540,8540,8540,8530,946
20241223,095500,709525540,8540,8530,8540,8530,252
20241223,095400,707375970,8540,8540,8550,8540,627
20241223,095300,702021380,8550,8550,8550,8550,370
20241223,095200,698857880,8550,8550,8550,8540,428
20241223,095100,695201480,8540,8550,8560,8540,1148
20241223,095000,685386060,8550,8550,8550,8540,423
20241223,094900,681769450,8550,8550,8560,8550,713
20241223,094800,675673290,8550,8550,8550,8540,458
20241223,094700,671757430,8550,8540,8550,8540,640
20241223,094600,666287140,8540,8540,8540,8530,322
20241223,094500,663540280,8540,8530,8550,8530,2062
20241223,094400,645929630,8540,8530,8550,8530,1182
20241223,094300,635834750,8530,8530,8530,8520,142
20241223,094200,634623790,8530,8530,8530,8530,1
20241223,094100,634615260,8520,8520,8530,8510,1556
20241223,094000,621353620,8520,8520,8520,8520,1380
20241223,093900,609596020,8520,8520,8540,8520,806
20241223,093800,602728080,8540,8490,8540,8490,14909
20241223,093700,475865880,8490,8490,8500,8490,3771
20241223,093600,443817650,8490,8490,8490,8490,111
20241223,093500,442875260,8470,8490,8490,8470,79
20241223,093400,442205290,8490,8480,8490,8480,1187
20241223,093300,432136220,8480,8460,8480,8460,257
20241223,093200,429961600,8470,8470,8470,8470,312
20241223,093100,427318960,8480,8450,8480,8450,2268
20241223,093000,408135190,8450,8440,8450,8430,1335
20241223,092900,396867470,8430,8440,8440,8430,30
20241223,092800,396614370,8440,8450,8450,8440,703
20241223,092700,390678950,8460,8480,8480,8450,505
20241223,092600,386406960,8480,8460,8480,8460,935
20241223,092500,378489170,8480,8480,8490,8460,271
20241223,092400,376193370,8480,8490,8500,8480,502
20241223,092300,371930590,8490,8480,8500,8480,1916
20241223,092200,355650360,8470,8440,8490,8440,850
20241223,092100,348454250,8450,8440,8450,8440,1552
20241223,092000,335355240,8440,8460,8460,8440,1339
20241223,091900,324033290,8480,8460,8480,8460,293
20241223,091800,321549710,8470,8470,8480,8470,365
20241223,091700,318457650,8470,8460,8470,8460,871
20241223,091600,311085330,8480,8480,8480,8470,1580
20241223,091500,297697600,8480,8490,8490,8480,1142
20241223,091400,288012340,8480,8490,8500,8480,883
20241223,091300,280520360,8490,8510,8510,8490,440
20241223,091200,276781470,8510,8530,8540,8510,516
20241223,091100,272381880,8530,8510,8540,8500,2175
20241223,091000,253831200,8510,8500,8520,8490,947
20241223,090900,245782040,8490,8490,8500,8490,775
20241223,090800,239195200,8470,8480,8500,8470,4672
20241223,090700,199534140,8490,8470,8490,8470,1150
20241223,090600,189780910,8470,8440,8470,8440,990
20241223,090500,181403620,8440,8450,8470,8410,10779
20241223,090400,90347060,8450,8450,8460,8450,2199
20241223,090300,71765110,8450,8480,8480,8450,502
20241223,090200,67512960,8470,8470,8480,8450,442
20241223,090100,63771480,8470,8500,8500,8470,401
20241223,090000,60364670,8510,8500,8550,8490,7077