stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,200900,1709065420,8400,8400,8400,8400,8883
20241224,200800,1709065420,8400,8400,8400,8400,0
20241224,200700,1709065420,8400,8400,8400,8400,0
20241224,200600,1709065420,8400,8400,8400,8400,0
20241224,200500,1709065420,8400,8400,8400,8400,0
20241224,200400,1709065420,8400,8400,8400,8400,0
20241224,200300,1709065420,8400,8400,8400,8400,0
20241224,200200,1709065420,8400,8400,8400,8400,0
20241224,200100,1709065420,8400,8400,8400,8400,0
20241224,200000,1709065420,8400,8400,8400,8400,0
20241224,195900,1709065420,8400,8400,8400,8400,0
20241224,195800,1709065420,8400,8400,8400,8400,0
20241224,195700,1709065420,8400,8400,8400,8400,0
20241224,195600,1709065420,8400,8400,8400,8400,0
20241224,195500,1709065420,8400,8400,8400,8400,0
20241224,195400,1709065420,8400,8400,8400,8400,0
20241224,195300,1709065420,8400,8400,8400,8400,0
20241224,195200,1709065420,8400,8400,8400,8400,0
20241224,195100,1709065420,8400,8400,8400,8400,0
20241224,195000,1709065420,8400,8400,8400,8400,0
20241224,194900,1709065420,8400,8400,8400,8400,0
20241224,194800,1709065420,8400,8400,8400,8400,0
20241224,194700,1709065420,8400,8400,8400,8400,0
20241224,194600,1709065420,8400,8400,8400,8400,0
20241224,194500,1709065420,8400,8400,8400,8400,0
20241224,194400,1709065420,8400,8400,8400,8400,0
20241224,194300,1709065420,8400,8400,8400,8400,0
20241224,194200,1709065420,8400,8400,8400,8400,0
20241224,194100,1709065420,8400,8400,8400,8400,0
20241224,194000,1709065420,8400,8400,8400,8400,0
20241224,193900,1709065420,8400,8400,8400,8400,8883
20241224,193800,1709065420,8400,8400,8400,8400,0
20241224,193700,1709065420,8400,8400,8400,8400,0
20241224,193600,1709065420,8400,8400,8400,8400,0
20241224,193500,1709065420,8400,8400,8400,8400,0
20241224,193400,1709065420,8400,8400,8400,8400,0
20241224,193300,1709065420,8400,8400,8400,8400,0
20241224,193200,1709065420,8400,8400,8400,8400,0
20241224,193100,1709065420,8400,8400,8400,8400,0
20241224,193000,1709065420,8400,8400,8400,8400,0
20241224,192900,1709065420,8400,8400,8400,8400,0
20241224,192800,1709065420,8400,8400,8400,8400,0
20241224,192700,1709065420,8400,8400,8400,8400,0
20241224,192600,1709065420,8400,8400,8400,8400,0
20241224,192500,1709065420,8400,8400,8400,8400,0
20241224,192400,1709065420,8400,8400,8400,8400,0
20241224,192300,1709065420,8400,8400,8400,8400,0
20241224,192200,1709065420,8400,8400,8400,8400,0
20241224,192100,1709065420,8400,8400,8400,8400,0
20241224,192000,1709065420,8400,8400,8400,8400,0
20241224,191900,1709065420,8400,8400,8400,8400,0
20241224,191800,1709065420,8400,8400,8400,8400,0
20241224,191700,1709065420,8400,8400,8400,8400,0
20241224,191600,1709065420,8400,8400,8400,8400,0
20241224,191500,1709065420,8400,8400,8400,8400,0
20241224,191400,1709065420,8400,8400,8400,8400,0
20241224,191300,1709065420,8400,8400,8400,8400,0
20241224,191200,1709065420,8400,8400,8400,8400,0
20241224,191100,1709065420,8400,8400,8400,8400,0
20241224,191000,1709065420,8400,8400,8400,8400,0
20241224,190900,1709065420,8400,8400,8400,8400,8883
20241224,190800,1709065420,8400,8400,8400,8400,0
20241224,190700,1709065420,8400,8400,8400,8400,0
20241224,190600,1709065420,8400,8400,8400,8400,0
20241224,190500,1709065420,8400,8400,8400,8400,0
20241224,190400,1709065420,8400,8400,8400,8400,0
20241224,190300,1709065420,8400,8400,8400,8400,0
20241224,190200,1709065420,8400,8400,8400,8400,0
20241224,190100,1709065420,8400,8400,8400,8400,0
20241224,190000,1709065420,8400,8400,8400,8400,0
20241224,185900,1709065420,8400,8400,8400,8400,0
20241224,185800,1709065420,8400,8400,8400,8400,0
20241224,185700,1709065420,8400,8400,8400,8400,0
20241224,185600,1709065420,8400,8400,8400,8400,0
20241224,185500,1709065420,8400,8400,8400,8400,0
20241224,185400,1709065420,8400,8400,8400,8400,0
20241224,185300,1709065420,8400,8400,8400,8400,0
20241224,185200,1709065420,8400,8400,8400,8400,0
20241224,185100,1709065420,8400,8400,8400,8400,0
20241224,185000,1709065420,8400,8400,8400,8400,0
20241224,184900,1709065420,8400,8400,8400,8400,0
20241224,184800,1709065420,8400,8400,8400,8400,0
20241224,184700,1709065420,8400,8400,8400,8400,0
20241224,184600,1709065420,8400,8400,8400,8400,0
20241224,184500,1709065420,8400,8400,8400,8400,0
20241224,184400,1709065420,8400,8400,8400,8400,0
20241224,184300,1709065420,8400,8400,8400,8400,0
20241224,184200,1709065420,8400,8400,8400,8400,0
20241224,184100,1709065420,8400,8400,8400,8400,0
20241224,184000,1709065420,8400,8400,8400,8400,0
20241224,183900,1709065420,8400,8400,8400,8400,8883
20241224,183800,1709065420,8400,8400,8400,8400,0
20241224,183700,1709065420,8400,8400,8400,8400,0
20241224,183600,1709065420,8400,8400,8400,8400,0
20241224,183500,1709065420,8400,8400,8400,8400,0
20241224,183400,1709065420,8400,8400,8400,8400,0
20241224,183300,1709065420,8400,8400,8400,8400,0
20241224,183200,1709065420,8400,8400,8400,8400,0
20241224,183100,1709065420,8400,8400,8400,8400,0
20241224,183000,1709065420,8400,8400,8400,8400,0
20241224,182900,1709065420,8400,8400,8400,8400,0
20241224,182800,1709065420,8400,8400,8400,8400,0
20241224,182700,1709065420,8400,8400,8400,8400,0
20241224,182600,1709065420,8400,8400,8400,8400,0
20241224,182500,1709065420,8400,8400,8400,8400,0
20241224,182400,1709065420,8400,8400,8400,8400,0
20241224,182300,1709065420,8400,8400,8400,8400,0
20241224,182200,1709065420,8400,8400,8400,8400,0
20241224,182100,1709065420,8400,8400,8400,8400,0
20241224,182000,1709065420,8400,8400,8400,8400,0
20241224,181900,1709065420,8400,8400,8400,8400,0
20241224,181800,1709065420,8400,8400,8400,8400,0
20241224,181700,1709065420,8400,8400,8400,8400,0
20241224,181600,1709065420,8400,8400,8400,8400,0
20241224,181500,1709065420,8400,8400,8400,8400,0
20241224,181400,1709065420,8400,8400,8400,8400,0
20241224,181300,1709065420,8400,8400,8400,8400,0
20241224,181200,1709065420,8400,8400,8400,8400,0
20241224,181100,1709065420,8400,8400,8400,8400,0
20241224,181000,1709065420,8400,8400,8400,8400,0
20241224,180900,1709065420,8400,8400,8400,8400,8883
20241224,180800,1709065420,8400,8400,8400,8400,0
20241224,180700,1709065420,8400,8400,8400,8400,0
20241224,180600,1709065420,8400,8400,8400,8400,0
20241224,180500,1709065420,8400,8400,8400,8400,0
20241224,180400,1709065420,8400,8400,8400,8400,0
20241224,180300,1709065420,8400,8400,8400,8400,0
20241224,180200,1709065420,8400,8400,8400,8400,0
20241224,180100,1709065420,8400,8400,8400,8400,0
20241224,180000,1709065420,8400,8400,8400,8400,0
20241224,175900,1709065420,8400,8400,8400,8400,0
20241224,175800,1709065420,8400,8400,8400,8400,0
20241224,175700,1709065420,8400,8400,8400,8400,0
20241224,175600,1709065420,8400,8400,8400,8400,0
20241224,175500,1709065420,8400,8400,8400,8400,0
20241224,175400,1709065420,8400,8400,8400,8400,0
20241224,175300,1709065420,8400,8400,8400,8400,0
20241224,175200,1709065420,8400,8400,8400,8400,0
20241224,175100,1709065420,8400,8400,8400,8400,0
20241224,175000,1709065420,8400,8400,8400,8400,0
20241224,174900,1709065420,8400,8400,8400,8400,0
20241224,174800,1709065420,8400,8400,8400,8400,0
20241224,174700,1709065420,8400,8400,8400,8400,0
20241224,174600,1709065420,8400,8400,8400,8400,0
20241224,174500,1709065420,8400,8400,8400,8400,0
20241224,174400,1709065420,8400,8400,8400,8400,0
20241224,174300,1709065420,8400,8400,8400,8400,0
20241224,174200,1709065420,8400,8400,8400,8400,0
20241224,174100,1709065420,8400,8400,8400,8400,0
20241224,174000,1709065420,8400,8400,8400,8400,0
20241224,173900,1709065420,8400,8400,8400,8400,8883
20241224,173800,1709065420,8400,8400,8400,8400,0
20241224,173700,1709065420,8400,8400,8400,8400,0
20241224,173600,1709065420,8400,8400,8400,8400,0
20241224,173500,1709065420,8400,8400,8400,8400,0
20241224,173400,1709065420,8400,8400,8400,8400,0
20241224,173300,1709065420,8400,8400,8400,8400,0
20241224,173200,1709065420,8400,8400,8400,8400,0
20241224,173100,1709065420,8400,8400,8400,8400,0
20241224,173000,1709065420,8400,8400,8400,8400,0
20241224,172900,1709065420,8400,8400,8400,8400,0
20241224,172800,1709065420,8400,8400,8400,8400,0
20241224,172700,1709065420,8400,8400,8400,8400,0
20241224,172600,1709065420,8400,8400,8400,8400,0
20241224,172500,1709065420,8400,8400,8400,8400,0
20241224,172400,1709065420,8400,8400,8400,8400,0
20241224,172300,1709065420,8400,8400,8400,8400,0
20241224,172200,1709065420,8400,8400,8400,8400,0
20241224,172100,1709065420,8400,8400,8400,8400,0
20241224,172000,1709065420,8400,8400,8400,8400,0
20241224,171900,1709065420,8400,8400,8400,8400,0
20241224,171800,1709065420,8400,8400,8400,8400,0
20241224,171700,1709065420,8400,8400,8400,8400,0
20241224,171600,1709065420,8400,8400,8400,8400,0
20241224,171500,1709065420,8400,8400,8400,8400,0
20241224,171400,1709065420,8400,8400,8400,8400,0
20241224,171300,1709065420,8400,8400,8400,8400,0
20241224,171200,1709065420,8400,8400,8400,8400,0
20241224,171100,1709065420,8400,8400,8400,8400,0
20241224,171000,1709065420,8400,8400,8400,8400,0
20241224,170900,1709065420,8400,8400,8400,8400,8883
20241224,170800,1709065420,8400,8400,8400,8400,0
20241224,170700,1709065420,8400,8400,8400,8400,0
20241224,170600,1709065420,8400,8400,8400,8400,0
20241224,170500,1709065420,8400,8400,8400,8400,0
20241224,170400,1709065420,8400,8400,8400,8400,0
20241224,170300,1709065420,8400,8400,8400,8400,0
20241224,170200,1709065420,8400,8400,8400,8400,0
20241224,170100,1709065420,8400,8400,8400,8400,0
20241224,170000,1709065420,8400,8400,8400,8400,0
20241224,165900,1709065420,8400,8400,8400,8400,0
20241224,165800,1709065420,8400,8400,8400,8400,0
20241224,165700,1709065420,8400,8400,8400,8400,0
20241224,165600,1709065420,8400,8400,8400,8400,0
20241224,165500,1709065420,8400,8400,8400,8400,0
20241224,165400,1709065420,8400,8400,8400,8400,0
20241224,165300,1709065420,8400,8400,8400,8400,0
20241224,165200,1709065420,8400,8400,8400,8400,0
20241224,165100,1709065420,8400,8400,8400,8400,0
20241224,165000,1709065420,8400,8400,8400,8400,0
20241224,164900,1709065420,8400,8400,8400,8400,0
20241224,164800,1709065420,8400,8400,8400,8400,0
20241224,164700,1709065420,8400,8400,8400,8400,0
20241224,164600,1709065420,8400,8400,8400,8400,0
20241224,164500,1709065420,8400,8400,8400,8400,0
20241224,164400,1709065420,8400,8400,8400,8400,0
20241224,164300,1709065420,8400,8400,8400,8400,0
20241224,164200,1709065420,8400,8400,8400,8400,0
20241224,164100,1709065420,8400,8400,8400,8400,0
20241224,164000,1709065420,8400,8400,8400,8400,0
20241224,163900,1709065420,8400,8400,8400,8400,8883
20241224,163800,1709065420,8400,8400,8400,8400,0
20241224,163700,1709065420,8400,8400,8400,8400,0
20241224,163600,1709065420,8400,8400,8400,8400,0
20241224,163500,1709065420,8400,8400,8400,8400,0
20241224,163400,1709065420,8400,8400,8400,8400,0
20241224,163300,1709065420,8400,8400,8400,8400,0
20241224,163200,1709065420,8400,8400,8400,8400,0
20241224,163100,1709065420,8400,8400,8400,8400,0
20241224,163000,1709065420,8400,8400,8400,8400,0
20241224,162900,1709065420,8400,8400,8400,8400,0
20241224,162800,1709065420,8400,8400,8400,8400,0
20241224,162700,1709065420,8400,8400,8400,8400,0
20241224,162600,1709065420,8400,8400,8400,8400,0
20241224,162500,1709065420,8400,8400,8400,8400,0
20241224,162400,1709065420,8400,8400,8400,8400,0
20241224,162300,1709065420,8400,8400,8400,8400,0
20241224,162200,1709065420,8400,8400,8400,8400,0
20241224,162100,1709065420,8400,8400,8400,8400,0
20241224,162000,1709065420,8400,8400,8400,8400,0
20241224,161900,1709065420,8400,8400,8400,8400,0
20241224,161800,1709065420,8400,8400,8400,8400,0
20241224,161700,1709065420,8400,8400,8400,8400,0
20241224,161600,1709065420,8400,8400,8400,8400,0
20241224,161500,1709065420,8400,8400,8400,8400,0
20241224,161400,1709065420,8400,8400,8400,8400,0
20241224,161300,1709065420,8400,8400,8400,8400,0
20241224,161200,1709065420,8400,8400,8400,8400,0
20241224,161100,1709065420,8400,8400,8400,8400,0
20241224,161000,1709065420,8400,8400,8400,8400,0
20241224,160900,1709065420,8400,8400,8400,8400,8883
20241224,160800,1709065420,8400,8400,8400,8400,0
20241224,160700,1709065420,8400,8400,8400,8400,0
20241224,160600,1709065420,8400,8400,8400,8400,0
20241224,160500,1709065420,8400,8400,8400,8400,0
20241224,160400,1709065420,8400,8400,8400,8400,0
20241224,160300,1709065420,8400,8400,8400,8400,0
20241224,160200,1709065420,8400,8400,8400,8400,0
20241224,160100,1709065420,8400,8400,8400,8400,0
20241224,160000,1709065420,8400,8400,8400,8400,0
20241224,155900,1709065420,8400,8400,8400,8400,0
20241224,155800,1709065420,8400,8400,8400,8400,0
20241224,155700,1709065420,8400,8400,8400,8400,0
20241224,155600,1709065420,8400,8400,8400,8400,0
20241224,155500,1709065420,8400,8400,8400,8400,0
20241224,155400,1709065420,8400,8400,8400,8400,0
20241224,155300,1709065420,8400,8400,8400,8400,0
20241224,155200,1709065420,8400,8400,8400,8400,0
20241224,155100,1709065420,8400,8400,8400,8400,0
20241224,155000,1709065420,8400,8400,8400,8400,0
20241224,154900,1709065420,8400,8400,8400,8400,0
20241224,154800,1709065420,8400,8400,8400,8400,0
20241224,154700,1709065420,8400,8400,8400,8400,0
20241224,154600,1709065420,8400,8400,8400,8400,0
20241224,154500,1709065420,8400,8400,8400,8400,0
20241224,154400,1709065420,8400,8400,8400,8400,0
20241224,154300,1709065420,8400,8400,8400,8400,0
20241224,154200,1709065420,8400,8400,8400,8400,0
20241224,154100,1709065420,8400,8400,8400,8400,0
20241224,154000,1709065420,8400,8400,8400,8400,0
20241224,153900,1709065420,8400,8400,8400,8400,8883
20241224,153800,1709065420,8400,8400,8400,8400,0
20241224,153700,1709065420,8400,8400,8400,8400,0
20241224,153600,1709065420,8400,8400,8400,8400,0
20241224,153500,1709065420,8400,8400,8400,8400,0
20241224,153400,1709065420,8400,8400,8400,8400,0
20241224,153300,1709065420,8400,8400,8400,8400,0
20241224,153200,1709065420,8400,8400,8400,8400,0
20241224,153100,1709065420,8400,8400,8400,8400,0
20241224,153000,1709065420,8400,8400,8400,8400,8883
20241224,152900,1634448220,8400,8400,8400,8400,0
20241224,152800,1634448220,8400,8400,8400,8400,0
20241224,152700,1634448220,8400,8400,8400,8400,0
20241224,152600,1634448220,8400,8400,8400,8400,0
20241224,152500,1634448220,8400,8400,8400,8400,0
20241224,152400,1634448220,8400,8400,8400,8400,0
20241224,152300,1634448220,8400,8400,8400,8400,0
20241224,152200,1634448220,8400,8400,8400,8400,0
20241224,152100,1634448220,8400,8400,8400,8400,0
20241224,152000,1634448220,8400,8400,8400,8400,0
20241224,151900,1634448220,8400,8400,8400,8370,318
20241224,151800,1631780400,8400,8370,8400,8370,1130
20241224,151700,1622308950,8370,8370,8400,8370,2595
20241224,151600,1600559270,8380,8380,8390,8370,1705
20241224,151500,1586280000,8380,8390,8400,8380,4681
20241224,151400,1547026320,8390,8370,8400,8360,3699
20241224,151300,1516048960,8360,8370,8370,8360,1561
20241224,151200,1502995160,8360,8360,8370,8360,912
20241224,151100,1495369650,8360,8370,8380,8360,3236
20241224,151000,1468285300,8370,8380,8380,8370,1708
20241224,150900,1453987730,8380,8390,8400,8380,5100
20241224,150800,1411222540,8390,8410,8420,8390,11991
20241224,150700,1310469820,8410,8410,8420,8410,2440
20241224,150600,1289948540,8420,8410,8420,8410,1105
20241224,150500,1280655460,8420,8420,8430,8420,1178
20241224,150400,1270736430,8420,8430,8430,8420,4553
20241224,150300,1232397200,8430,8430,8440,8430,764
20241224,150200,1225956650,8430,8430,8430,8420,1308
20241224,150100,1214930730,8430,8440,8440,8430,183
20241224,150000,1213387950,8440,8430,8440,8430,188
20241224,145900,1211802650,8430,8430,8440,8430,291
20241224,145800,1209349510,8430,8430,8430,8430,361
20241224,145700,1206306280,8420,8430,8430,8420,155
20241224,145600,1204999680,8430,8430,8430,8430,175
20241224,145500,1203524430,8430,8430,8430,8430,100
20241224,145400,1202681430,8430,8430,8430,8430,144
20241224,145300,1201467510,8420,8430,8430,8420,84
20241224,145200,1200759700,8430,8430,8430,8430,111
20241224,145100,1199823970,8430,8430,8440,8430,2078
20241224,145000,1182297850,8430,8440,8440,8430,191
20241224,144900,1180687490,8430,8430,8430,8430,174
20241224,144800,1179220670,8430,8430,8430,8430,22
20241224,144700,1179035210,8440,8420,8440,8420,506
20241224,144600,1174772670,8420,8420,8420,8420,0
20241224,144500,1174772670,8420,8440,8440,8420,290
20241224,144400,1172329920,8440,8440,8440,8440,0
20241224,144300,1172329920,8440,8430,8440,8430,23
20241224,144200,1172136020,8420,8420,8420,8420,31
20241224,144100,1171875000,8420,8440,8440,8420,91
20241224,144000,1171108760,8430,8430,8430,8420,746
20241224,143900,1164825700,8430,8440,8440,8430,709
20241224,143800,1158848790,8440,8430,8440,8430,52
20241224,143700,1158410410,8430,8440,8440,8430,55
20241224,143600,1157946260,8440,8440,8440,8440,169
20241224,143500,1156519900,8440,8440,8440,8440,4
20241224,143400,1156486140,8430,8440,8440,8430,4
20241224,143300,1156452390,8440,8430,8440,8430,1012
20241224,143200,1147921220,8440,8430,8440,8430,61
20241224,143100,1147406980,8430,8430,8430,8430,66
20241224,143000,1146850600,8440,8430,8440,8430,364
20241224,142900,1143781500,8440,8440,8440,8440,2
20241224,142800,1143764620,8440,8440,8440,8440,0
20241224,142700,1143764620,8440,8440,8440,8440,149
20241224,142600,1142507060,8450,8450,8450,8450,3
20241224,142500,1142481710,8450,8450,8450,8450,64
20241224,142400,1141940910,8430,8440,8440,8430,150
20241224,142300,1140675120,8450,8450,8450,8450,0
20241224,142200,1140675120,8450,8440,8450,8440,506
20241224,142100,1136404420,8440,8430,8440,8430,5
20241224,142000,1136362260,8430,8460,8460,8430,142
20241224,141900,1135161540,8460,8460,8460,8460,0
20241224,141800,1135161540,8460,8450,8460,8450,530
20241224,141700,1130677930,8460,8440,8460,8440,501
20241224,141600,1126446790,8440,8440,8440,8440,0
20241224,141500,1126446790,8440,8430,8440,8430,99
20241224,141400,1125612160,8440,8440,8440,8440,72
20241224,141300,1125004480,8430,8440,8450,8430,230
20241224,141200,1123065070,8440,8440,8450,8440,748
20241224,141100,1116751820,8440,8450,8450,8440,19
20241224,141000,1116591440,8450,8450,8450,8450,7
20241224,140900,1116532290,8440,8440,8440,8440,86
20241224,140800,1115806450,8440,8440,8440,8440,23
20241224,140700,1115612330,8450,8450,8450,8450,161
20241224,140600,1114251880,8440,8440,8440,8440,160
20241224,140500,1112901480,8450,8450,8450,8440,151
20241224,140400,1111625790,8450,8450,8450,8450,2
20241224,140300,1111608890,8440,8450,8450,8440,105
20241224,140200,1110722480,8460,8460,8460,8460,481
20241224,140100,1106653220,8460,8450,8460,8450,215
20241224,140000,1104835410,8450,8450,8450,8450,100
20241224,135900,1103990410,8450,8450,8450,8450,0
20241224,135800,1103990410,8450,8450,8450,8450,1
20241224,135700,1103981960,8440,8440,8440,8440,103
20241224,135600,1103112640,8420,8420,8420,8420,0
20241224,135500,1103112640,8420,8430,8430,8420,410
20241224,135400,1099660340,8430,8430,8430,8430,239
20241224,135300,1097645570,8430,8430,8430,8430,68
20241224,135200,1097072330,8430,8430,8430,8430,105
20241224,135100,1096187180,8430,8430,8430,8430,46
20241224,135000,1095799400,8430,8430,8430,8430,0
20241224,134900,1095799400,8430,8430,8430,8430,179
20241224,134800,1094290430,8430,8440,8440,8430,325
20241224,134700,1091550380,8440,8440,8440,8440,0
20241224,134600,1091550380,8440,8440,8440,8440,1
20241224,134500,1091541940,8430,8440,8440,8430,25
20241224,134400,1091331180,8440,8430,8440,8430,17
20241224,134300,1091187860,8440,8440,8440,8430,188
20241224,134200,1089602660,8440,8440,8450,8440,314
20241224,134100,1086952490,8440,8440,8440,8440,88
20241224,134000,1086209770,8450,8440,8450,8440,975
20241224,133900,1077980290,8430,8430,8430,8420,495
20241224,133800,1073807450,8430,8420,8430,8420,32
20241224,133700,1073537750,8420,8430,8430,8420,261
20241224,133600,1071337740,8440,8430,8440,8430,167
20241224,133500,1069928430,8440,8440,8440,8440,5
20241224,133400,1069886230,8440,8430,8440,8430,143
20241224,133300,1068680690,8430,8430,8430,8420,440
20241224,133200,1064971500,8430,8430,8430,8430,6
20241224,133100,1064920920,8430,8430,8430,8430,129
20241224,133000,1063833450,8430,8430,8440,8430,489
20241224,132900,1059711170,8430,8420,8430,8420,109
20241224,132800,1058792600,8430,8430,8430,8430,111
20241224,132700,1057856870,8430,8430,8430,8430,24
20241224,132600,1057654550,8430,8430,8430,8430,201
20241224,132500,1055960120,8420,8430,8430,8420,179
20241224,132400,1054451160,8420,8430,8430,8420,206
20241224,132300,1052714630,8430,8430,8430,8430,200
20241224,132200,1051028630,8430,8420,8430,8420,43
20241224,132100,1050666320,8430,8430,8430,8430,10
20241224,132000,1050582020,8430,8430,8430,8430,143
20241224,131900,1049376530,8410,8420,8420,8410,50
20241224,131800,1048956020,8420,8420,8420,8420,243
20241224,131700,1046909960,8410,8410,8410,8410,10
20241224,131600,1046825860,8410,8410,8430,8410,337
20241224,131500,1043988150,8410,8420,8430,8410,34
20241224,131400,1043702160,8420,8420,8420,8420,75
20241224,131300,1043070660,8420,8420,8420,8420,2
20241224,131200,1043053820,8420,8420,8420,8410,27
20241224,131100,1042826630,8410,8420,8420,8410,2
20241224,131000,1042809800,8420,8420,8420,8420,31
20241224,130900,1042548780,8410,8400,8410,8400,889
20241224,130800,1035075940,8410,8410,8410,8410,656
20241224,130700,1029558980,8420,8420,8420,8420,0
20241224,130600,1029558980,8420,8420,8420,8420,5
20241224,130500,1029516880,8420,8420,8420,8420,0
20241224,130400,1029516880,8420,8410,8420,8410,343
20241224,130300,1026632190,8420,8420,8420,8420,0
20241224,130200,1026632190,8420,8420,8420,8420,0
20241224,130100,1026632190,8420,8420,8420,8420,1
20241224,130000,1026623770,8410,8410,8410,8410,0
20241224,125900,1026623770,8410,8410,8410,8410,104
20241224,125800,1025749130,8410,8420,8420,8410,208
20241224,125700,1023999320,8430,8430,8430,8430,10
20241224,125600,1023915020,8430,8430,8430,8430,10
20241224,125500,1023830720,8430,8420,8430,8420,10
20241224,125400,1023746440,8410,8410,8410,8410,1461
20241224,125300,1011459430,8410,8410,8410,8410,448
20241224,125200,1007691750,8410,8430,8430,8410,1581
20241224,125100,994394270,8430,8430,8430,8430,1
20241224,125000,994385840,8430,8430,8430,8420,518
20241224,124900,990024170,8430,8420,8430,8420,6
20241224,124800,989973640,8430,8430,8430,8430,11
20241224,124700,989880910,8420,8430,8430,8420,248
20241224,124600,987792570,8420,8420,8420,8420,1219
20241224,124500,977528590,8430,8430,8430,8430,3
20241224,124400,977503300,8430,8430,8430,8430,0
20241224,124300,977503300,8430,8430,8430,8430,149
20241224,124200,976247230,8430,8430,8430,8430,0
20241224,124100,976247230,8430,8430,8430,8430,0
20241224,124000,976247230,8430,8430,8430,8430,1
20241224,123900,976238800,8420,8430,8430,8420,6
20241224,123800,976188270,8430,8430,8430,8430,61
20241224,123700,975674040,8430,8430,8430,8430,17
20241224,123600,975530730,8430,8430,8430,8430,109
20241224,123500,974611860,8430,8430,8430,8430,92
20241224,123400,973836300,8420,8430,8430,8420,3043
20241224,123300,948197990,8440,8440,8440,8440,2
20241224,123200,948181110,8440,8440,8440,8440,2
20241224,123100,948164230,8440,8440,8440,8440,1
20241224,123000,948155790,8440,8440,8440,8430,2776
20241224,122900,924734300,8440,8430,8440,8430,220
20241224,122800,922878550,8430,8430,8430,8430,0
20241224,122700,922878550,8430,8430,8430,8430,50
20241224,122600,922457050,8430,8430,8430,8430,70
20241224,122500,921866950,8440,8440,8440,8440,19
20241224,122400,921706590,8440,8440,8440,8440,101
20241224,122300,920854150,8430,8440,8440,8430,5
20241224,122200,920811990,8440,8440,8440,8430,1155
20241224,122100,911067620,8440,8440,8440,8440,0
20241224,122000,911067620,8440,8450,8450,8440,172
20241224,121900,909615890,8450,8450,8450,8440,12
20241224,121800,909514540,8450,8450,8460,8450,21
20241224,121700,909337080,8460,8450,8460,8450,4
20241224,121600,909303270,8440,8460,8460,8440,40
20241224,121500,908965590,8460,8450,8460,8440,117
20241224,121400,907978070,8460,8450,8460,8440,814
20241224,121300,901107110,8450,8450,8450,8450,26
20241224,121200,900887410,8460,8460,8460,8460,1
20241224,121100,900878950,8460,8460,8460,8460,100
20241224,121000,900032950,8460,8460,8460,8460,10
20241224,120900,899948350,8460,8460,8460,8450,462
20241224,120800,896044210,8460,8460,8460,8460,0
20241224,120700,896044210,8460,8460,8460,8460,0
20241224,120600,896044210,8460,8460,8460,8460,0
20241224,120500,896044210,8460,8460,8460,8460,0
20241224,120400,896044210,8460,8460,8460,8460,1
20241224,120300,896035750,8460,8450,8460,8450,160
20241224,120200,894683740,8450,8450,8450,8450,7
20241224,120100,894624590,8450,8450,8450,8450,38
20241224,120000,894303490,8450,8450,8450,8450,82
20241224,115900,893610590,8440,8440,8440,8440,5
20241224,115800,893568390,8460,8460,8460,8460,0
20241224,115700,893568390,8460,8460,8460,8460,7
20241224,115600,893509170,8460,8460,8460,8460,0
20241224,115500,893509170,8460,8450,8460,8450,1257
20241224,115400,882887160,8450,8460,8460,8450,36
20241224,115300,882582710,8460,8460,8460,8460,2
20241224,115200,882565790,8460,8460,8460,8460,8
20241224,115100,882498110,8460,8460,8460,8460,129
20241224,115000,881406770,8460,8460,8460,8460,2
20241224,114900,881389850,8460,8450,8460,8450,8
20241224,114800,881322230,8450,8450,8450,8450,38
20241224,114700,881001130,8450,8450,8450,8450,14
20241224,114600,880882830,8450,8450,8450,8450,0
20241224,114500,880882830,8450,8450,8450,8440,16
20241224,114400,880747640,8450,8450,8450,8450,6
20241224,114300,880696940,8450,8460,8460,8450,40
20241224,114200,880358930,8450,8450,8460,8450,247
20241224,114100,878271770,8460,8460,8460,8460,0
20241224,114000,878271770,8460,8460,8460,8460,5
20241224,113900,878229470,8450,8460,8460,8450,148
20241224,113800,876978140,8460,8460,8460,8460,1
20241224,113700,876969680,8460,8460,8460,8460,0
20241224,113600,876969680,8460,8460,8460,8460,0
20241224,113500,876969680,8460,8450,8460,8450,33
20241224,113400,876690600,8440,8440,8440,8440,501
20241224,113300,872462160,8460,8450,8460,8450,14
20241224,113200,872343850,8460,8460,8460,8460,11
20241224,113100,872250790,8450,8450,8450,8450,0
20241224,113000,872250790,8450,8450,8450,8450,0
20241224,112900,872250790,8450,8440,8450,8440,987
20241224,112800,863919510,8440,8440,8440,8440,0
20241224,112700,863919510,8440,8450,8450,8440,206
20241224,112600,862180860,8440,8440,8440,8440,67
20241224,112500,861615380,8450,8450,8450,8440,184
20241224,112400,860060590,8460,8450,8460,8450,561
20241224,112300,855319290,8450,8460,8460,8450,2
20241224,112200,855302380,8460,8460,8460,8460,9
20241224,112100,855226240,8460,8460,8460,8460,10
20241224,112000,855141640,8460,8460,8460,8460,0
20241224,111900,855141640,8460,8460,8460,8460,0
20241224,111800,855141640,8460,8460,8460,8460,3
20241224,111700,855116260,8460,8460,8460,8460,1
20241224,111600,855107800,8450,8450,8460,8450,183
20241224,111500,853561390,8460,8460,8470,8450,49
20241224,111400,853147010,8450,8460,8460,8450,10
20241224,111300,853062460,8450,8450,8450,8450,4
20241224,111200,853028660,8450,8450,8450,8450,203
20241224,111100,851313310,8460,8460,8460,8460,5
20241224,111000,851271010,8470,8470,8470,8470,0
20241224,110900,851271010,8470,8460,8470,8460,202
20241224,110800,849562080,8460,8460,8460,8440,144
20241224,110700,848346020,8460,8460,8460,8460,4
20241224,110600,848312180,8450,8450,8450,8450,3
20241224,110500,848286830,8440,8440,8440,8440,0
20241224,110400,848286830,8440,8440,8440,8440,355
20241224,110300,845290630,8440,8430,8440,8430,731
20241224,110200,839128290,8440,8430,8440,8430,13
20241224,110100,839018620,8430,8450,8450,8430,620
20241224,110000,833787360,8450,8450,8450,8450,56
20241224,105900,833314160,8450,8450,8450,8450,37
20241224,105800,833001510,8460,8460,8460,8460,2
20241224,105700,832984590,8450,8460,8460,8450,91
20241224,105600,832215620,8450,8450,8450,8450,103
20241224,105500,831345270,8460,8460,8460,8460,0
20241224,105400,831345270,8460,8460,8460,8450,266
20241224,105300,829097250,8450,8460,8460,8450,16
20241224,105200,828962040,8450,8470,8470,8450,182
20241224,105100,827424100,8470,8470,8470,8470,6
20241224,105000,827373280,8470,8450,8470,8450,28
20241224,104900,827136320,8460,8460,8470,8460,226
20241224,104800,825223960,8460,8460,8460,8460,18
20241224,104700,825071680,8460,8460,8460,8460,3
20241224,104600,825046300,8450,8450,8450,8450,145
20241224,104500,823821050,8450,8440,8450,8440,567
20241224,104400,819030290,8450,8450,8450,8450,1
20241224,104300,819021840,8450,8450,8450,8450,47
20241224,104200,818624690,8450,8450,8450,8450,0
20241224,104100,818624690,8450,8450,8450,8440,263
20241224,104000,816404930,8460,8460,8460,8450,94
20241224,103900,815609830,8440,8450,8450,8440,46
20241224,103800,815221240,8450,8450,8450,8450,0
20241224,103700,815221240,8450,8450,8450,8450,101
20241224,103600,814367790,8450,8450,8450,8450,11
20241224,103500,814274840,8450,8450,8450,8450,219
20241224,103400,812424290,8450,8450,8450,8450,306
20241224,103300,809838590,8450,8450,8450,8450,1
20241224,103200,809830140,8440,8440,8440,8440,367
20241224,103100,806732660,8440,8440,8440,8440,801
20241224,103000,799972220,8440,8440,8450,8440,455
20241224,102900,796132010,8450,8450,8450,8450,11
20241224,102800,796039060,8440,8450,8450,8440,19
20241224,102700,795878680,8450,8450,8450,8440,117
20241224,102600,794890590,8440,8440,8440,8440,0
20241224,102500,794890590,8440,8440,8440,8440,0
20241224,102400,794890590,8440,8440,8440,8440,139
20241224,102300,793717430,8450,8450,8450,8450,45
20241224,102200,793337180,8440,8450,8450,8440,71
20241224,102100,792737240,8440,8440,8440,8440,0
20241224,102000,792737240,8440,8440,8440,8440,256
20241224,101900,790576600,8450,8430,8450,8430,376
20241224,101800,787403330,8420,8430,8430,8420,970
20241224,101700,779232040,8440,8430,8440,8430,4
20241224,101600,779198290,8440,8440,8440,8440,1
20241224,101500,779189850,8440,8430,8440,8410,3180
20241224,101400,752421120,8430,8430,8430,8420,77
20241224,101300,751772270,8430,8430,8430,8420,853
20241224,101200,744583560,8430,8460,8460,8430,6288
20241224,101100,691462600,8460,8460,8460,8460,0
20241224,101000,691462600,8460,8460,8460,8460,83
20241224,100900,690760420,8460,8450,8460,8450,821
20241224,100800,683821560,8450,8450,8450,8450,86
20241224,100700,683094860,8450,8440,8450,8440,186
20241224,100600,681524980,8440,8440,8440,8440,20
20241224,100500,681356180,8440,8440,8440,8440,232
20241224,100400,679398100,8440,8440,8440,8440,0
20241224,100300,679398100,8440,8430,8440,8430,486
20241224,100200,675301110,8430,8430,8430,8420,963
20241224,100100,667184120,8440,8450,8450,8430,1177
20241224,100000,657259490,8450,8450,8450,8450,161
20241224,095900,655899040,8440,8450,8450,8440,101
20241224,095800,655046090,8440,8450,8450,8440,123
20241224,095700,654007410,8430,8460,8470,8430,438
20241224,095600,650309890,8470,8470,8470,8470,0
20241224,095500,650309890,8470,8450,8470,8440,2049
20241224,095400,632999610,8440,8440,8440,8440,20
20241224,095300,632830810,8450,8450,8450,8450,84
20241224,095200,632121010,8450,8450,8470,8450,528
20241224,095100,627658150,8450,8470,8470,8450,2059
20241224,095000,610225590,8470,8470,8470,8460,432
20241224,094900,606567940,8470,8470,8470,8470,0
20241224,094800,606567940,8470,8470,8470,8470,1
20241224,094700,606559470,8460,8460,8460,8460,75
20241224,094600,605924970,8470,8460,8470,8460,7
20241224,094500,605865730,8470,8460,8470,8460,53
20241224,094400,605417340,8470,8480,8480,8470,80
20241224,094300,604739680,8480,8470,8480,8470,515
20241224,094200,600377560,8480,8470,8480,8440,2348
20241224,094100,580518360,8470,8480,8480,8440,5682
20241224,094000,532524030,8480,8470,8480,8460,226
20241224,093900,530609690,8470,8460,8470,8460,152
20241224,093800,529323740,8460,8460,8460,8460,50
20241224,093700,528900740,8460,8460,8460,8460,52
20241224,093600,528460820,8470,8460,8470,8460,1611
20241224,093500,514823950,8470,8480,8480,8470,211
20241224,093400,513036690,8470,8450,8470,8450,2262
20241224,093300,493919690,8460,8470,8470,8460,103
20241224,093200,493048280,8470,8470,8470,8470,1215
20241224,093100,482757230,8470,8450,8470,8450,1381
20241224,093000,471077300,8460,8460,8460,8450,105
20241224,092900,470189880,8450,8450,8470,8450,644
20241224,092800,464748030,8470,8470,8470,8450,3346
20241224,092700,436447430,8470,8470,8470,8460,868
20241224,092600,429103380,8470,8470,8470,8470,11
20241224,092500,429010210,8470,8460,8470,8460,228
20241224,092400,427079220,8470,8470,8470,8470,271
20241224,092300,424783850,8460,8460,8460,8460,10
20241224,092200,424699250,8460,8460,8460,8450,329
20241224,092100,421916130,8460,8450,8460,8450,270
20241224,092000,419634620,8450,8460,8460,8450,111
20241224,091900,418696260,8480,8460,8480,8460,231
20241224,091800,416741540,8460,8440,8460,8430,1227
20241224,091700,406390530,8430,8430,8430,8430,88
20241224,091600,405648690,8430,8430,8440,8430,131
20241224,091500,404543750,8430,8430,8430,8430,998
20241224,091400,396130610,8430,8440,8450,8420,1813
20241224,091300,380839780,8450,8440,8450,8430,1533
20241224,091200,367899050,8440,8430,8450,8430,43
20241224,091100,367536470,8430,8450,8450,8430,2880
20241224,091000,343225120,8460,8450,8470,8450,584
20241224,090900,338289530,8470,8450,8490,8440,839
20241224,090800,331183310,8440,8450,8460,8440,578
20241224,090700,326297890,8450,8460,8480,8420,3727
20241224,090600,294841460,8470,8450,8470,8450,455
20241224,090500,290992230,8450,8450,8450,8430,2140
20241224,090400,272925220,8450,8420,8480,8420,401
20241224,090300,269540750,8420,8440,8440,8380,6755
20241224,090200,212701040,8440,8500,8510,8440,7452
20241224,090100,149526520,8500,8510,8520,8470,1801
20241224,090000,134213310,8480,8520,8530,8450,15779