stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,203100,2509887660,8150,8150,8150,8150,5434
20241230,203000,2509887660,8150,8150,8150,8150,0
20241230,202900,2509887660,8150,8150,8150,8150,0
20241230,202800,2509887660,8150,8150,8150,8150,0
20241230,202700,2509887660,8150,8150,8150,8150,0
20241230,202600,2509887660,8150,8150,8150,8150,0
20241230,202500,2509887660,8150,8150,8150,8150,0
20241230,202400,2509887660,8150,8150,8150,8150,0
20241230,202300,2509887660,8150,8150,8150,8150,0
20241230,202200,2509887660,8150,8150,8150,8150,0
20241230,202100,2509887660,8150,8150,8150,8150,0
20241230,202000,2509887660,8150,8150,8150,8150,0
20241230,201900,2509887660,8150,8150,8150,8150,0
20241230,201800,2509887660,8150,8150,8150,8150,0
20241230,201700,2509887660,8150,8150,8150,8150,0
20241230,201600,2509887660,8150,8150,8150,8150,0
20241230,201500,2509887660,8150,8150,8150,8150,0
20241230,201400,2509887660,8150,8150,8150,8150,0
20241230,201300,2509887660,8150,8150,8150,8150,0
20241230,201200,2509887660,8150,8150,8150,8150,0
20241230,201100,2509887660,8150,8150,8150,8150,0
20241230,201000,2509887660,8150,8150,8150,8150,0
20241230,200900,2509887660,8150,8150,8150,8150,0
20241230,200800,2509887660,8150,8150,8150,8150,0
20241230,200700,2509887660,8150,8150,8150,8150,0
20241230,200600,2509887660,8150,8150,8150,8150,0
20241230,200500,2509887660,8150,8150,8150,8150,0
20241230,200400,2509887660,8150,8150,8150,8150,0
20241230,200300,2509887660,8150,8150,8150,8150,0
20241230,200200,2509887660,8150,8150,8150,8150,0
20241230,200100,2509887660,8150,8150,8150,8150,5434
20241230,200000,2509887660,8150,8150,8150,8150,0
20241230,195900,2509887660,8150,8150,8150,8150,0
20241230,195800,2509887660,8150,8150,8150,8150,0
20241230,195700,2509887660,8150,8150,8150,8150,0
20241230,195600,2509887660,8150,8150,8150,8150,0
20241230,195500,2509887660,8150,8150,8150,8150,0
20241230,195400,2509887660,8150,8150,8150,8150,0
20241230,195300,2509887660,8150,8150,8150,8150,0
20241230,195200,2509887660,8150,8150,8150,8150,0
20241230,195100,2509887660,8150,8150,8150,8150,0
20241230,195000,2509887660,8150,8150,8150,8150,0
20241230,194900,2509887660,8150,8150,8150,8150,0
20241230,194800,2509887660,8150,8150,8150,8150,0
20241230,194700,2509887660,8150,8150,8150,8150,0
20241230,194600,2509887660,8150,8150,8150,8150,0
20241230,194500,2509887660,8150,8150,8150,8150,0
20241230,194400,2509887660,8150,8150,8150,8150,0
20241230,194300,2509887660,8150,8150,8150,8150,0
20241230,194200,2509887660,8150,8150,8150,8150,0
20241230,194100,2509887660,8150,8150,8150,8150,0
20241230,194000,2509887660,8150,8150,8150,8150,0
20241230,193900,2509887660,8150,8150,8150,8150,0
20241230,193800,2509887660,8150,8150,8150,8150,0
20241230,193700,2509887660,8150,8150,8150,8150,0
20241230,193600,2509887660,8150,8150,8150,8150,0
20241230,193500,2509887660,8150,8150,8150,8150,0
20241230,193400,2509887660,8150,8150,8150,8150,0
20241230,193300,2509887660,8150,8150,8150,8150,0
20241230,193200,2509887660,8150,8150,8150,8150,0
20241230,193100,2509887660,8150,8150,8150,8150,5434
20241230,193000,2509887660,8150,8150,8150,8150,0
20241230,192900,2509887660,8150,8150,8150,8150,0
20241230,192800,2509887660,8150,8150,8150,8150,0
20241230,192700,2509887660,8150,8150,8150,8150,0
20241230,192600,2509887660,8150,8150,8150,8150,0
20241230,192500,2509887660,8150,8150,8150,8150,0
20241230,192400,2509887660,8150,8150,8150,8150,0
20241230,192300,2509887660,8150,8150,8150,8150,0
20241230,192200,2509887660,8150,8150,8150,8150,0
20241230,192100,2509887660,8150,8150,8150,8150,0
20241230,192000,2509887660,8150,8150,8150,8150,0
20241230,191900,2509887660,8150,8150,8150,8150,0
20241230,191800,2509887660,8150,8150,8150,8150,0
20241230,191700,2509887660,8150,8150,8150,8150,0
20241230,191600,2509887660,8150,8150,8150,8150,0
20241230,191500,2509887660,8150,8150,8150,8150,0
20241230,191400,2509887660,8150,8150,8150,8150,0
20241230,191300,2509887660,8150,8150,8150,8150,0
20241230,191200,2509887660,8150,8150,8150,8150,0
20241230,191100,2509887660,8150,8150,8150,8150,0
20241230,191000,2509887660,8150,8150,8150,8150,0
20241230,190900,2509887660,8150,8150,8150,8150,0
20241230,190800,2509887660,8150,8150,8150,8150,0
20241230,190700,2509887660,8150,8150,8150,8150,0
20241230,190600,2509887660,8150,8150,8150,8150,0
20241230,190500,2509887660,8150,8150,8150,8150,0
20241230,190400,2509887660,8150,8150,8150,8150,0
20241230,190300,2509887660,8150,8150,8150,8150,0
20241230,190200,2509887660,8150,8150,8150,8150,0
20241230,190100,2509887660,8150,8150,8150,8150,5434
20241230,190000,2509887660,8150,8150,8150,8150,0
20241230,185900,2509887660,8150,8150,8150,8150,0
20241230,185800,2509887660,8150,8150,8150,8150,0
20241230,185700,2509887660,8150,8150,8150,8150,0
20241230,185600,2509887660,8150,8150,8150,8150,0
20241230,185500,2509887660,8150,8150,8150,8150,0
20241230,185400,2509887660,8150,8150,8150,8150,0
20241230,185300,2509887660,8150,8150,8150,8150,0
20241230,185200,2509887660,8150,8150,8150,8150,0
20241230,185100,2509887660,8150,8150,8150,8150,0
20241230,185000,2509887660,8150,8150,8150,8150,0
20241230,184900,2509887660,8150,8150,8150,8150,0
20241230,184800,2509887660,8150,8150,8150,8150,0
20241230,184700,2509887660,8150,8150,8150,8150,0
20241230,184600,2509887660,8150,8150,8150,8150,0
20241230,184500,2509887660,8150,8150,8150,8150,0
20241230,184400,2509887660,8150,8150,8150,8150,0
20241230,184300,2509887660,8150,8150,8150,8150,0
20241230,184200,2509887660,8150,8150,8150,8150,0
20241230,184100,2509887660,8150,8150,8150,8150,0
20241230,184000,2509887660,8150,8150,8150,8150,0
20241230,183900,2509887660,8150,8150,8150,8150,0
20241230,183800,2509887660,8150,8150,8150,8150,0
20241230,183700,2509887660,8150,8150,8150,8150,0
20241230,183600,2509887660,8150,8150,8150,8150,0
20241230,183500,2509887660,8150,8150,8150,8150,0
20241230,183400,2509887660,8150,8150,8150,8150,0
20241230,183300,2509887660,8150,8150,8150,8150,0
20241230,183200,2509887660,8150,8150,8150,8150,0
20241230,183100,2509887660,8150,8150,8150,8150,5434
20241230,183000,2509887660,8150,8150,8150,8150,0
20241230,182900,2509887660,8150,8150,8150,8150,0
20241230,182800,2509887660,8150,8150,8150,8150,0
20241230,182700,2509887660,8150,8150,8150,8150,0
20241230,182600,2509887660,8150,8150,8150,8150,0
20241230,182500,2509887660,8150,8150,8150,8150,0
20241230,182400,2509887660,8150,8150,8150,8150,0
20241230,182300,2509887660,8150,8150,8150,8150,0
20241230,182200,2509887660,8150,8150,8150,8150,0
20241230,182100,2509887660,8150,8150,8150,8150,0
20241230,182000,2509887660,8150,8150,8150,8150,0
20241230,181900,2509887660,8150,8150,8150,8150,0
20241230,181800,2509887660,8150,8150,8150,8150,0
20241230,181700,2509887660,8150,8150,8150,8150,0
20241230,181600,2509887660,8150,8150,8150,8150,0
20241230,181500,2509887660,8150,8150,8150,8150,0
20241230,181400,2509887660,8150,8150,8150,8150,0
20241230,181300,2509887660,8150,8150,8150,8150,0
20241230,181200,2509887660,8150,8150,8150,8150,0
20241230,181100,2509887660,8150,8150,8150,8150,0
20241230,181000,2509887660,8150,8150,8150,8150,0
20241230,180900,2509887660,8150,8150,8150,8150,0
20241230,180800,2509887660,8150,8150,8150,8150,0
20241230,180700,2509887660,8150,8150,8150,8150,0
20241230,180600,2509887660,8150,8150,8150,8150,0
20241230,180500,2509887660,8150,8150,8150,8150,0
20241230,180400,2509887660,8150,8150,8150,8150,0
20241230,180300,2509887660,8150,8150,8150,8150,0
20241230,180200,2509887660,8150,8150,8150,8150,0
20241230,180100,2509887660,8150,8150,8150,8150,5434
20241230,180000,2509887660,8150,8150,8150,8150,0
20241230,175900,2509887660,8150,8150,8150,8150,0
20241230,175800,2509887660,8150,8150,8150,8150,0
20241230,175700,2509887660,8150,8150,8150,8150,0
20241230,175600,2509887660,8150,8150,8150,8150,0
20241230,175500,2509887660,8150,8150,8150,8150,0
20241230,175400,2509887660,8150,8150,8150,8150,0
20241230,175300,2509887660,8150,8150,8150,8150,0
20241230,175200,2509887660,8150,8150,8150,8150,0
20241230,175100,2509887660,8150,8150,8150,8150,0
20241230,175000,2509887660,8150,8150,8150,8150,0
20241230,174900,2509887660,8150,8150,8150,8150,0
20241230,174800,2509887660,8150,8150,8150,8150,0
20241230,174700,2509887660,8150,8150,8150,8150,0
20241230,174600,2509887660,8150,8150,8150,8150,0
20241230,174500,2509887660,8150,8150,8150,8150,0
20241230,174400,2509887660,8150,8150,8150,8150,0
20241230,174300,2509887660,8150,8150,8150,8150,0
20241230,174200,2509887660,8150,8150,8150,8150,0
20241230,174100,2509887660,8150,8150,8150,8150,0
20241230,174000,2509887660,8150,8150,8150,8150,0
20241230,173900,2509887660,8150,8150,8150,8150,0
20241230,173800,2509887660,8150,8150,8150,8150,0
20241230,173700,2509887660,8150,8150,8150,8150,0
20241230,173600,2509887660,8150,8150,8150,8150,0
20241230,173500,2509887660,8150,8150,8150,8150,0
20241230,173400,2509887660,8150,8150,8150,8150,0
20241230,173300,2509887660,8150,8150,8150,8150,0
20241230,173200,2509887660,8150,8150,8150,8150,0
20241230,173100,2509887660,8150,8150,8150,8150,5434
20241230,173000,2509887660,8150,8150,8150,8150,0
20241230,172900,2509887660,8150,8150,8150,8150,0
20241230,172800,2509887660,8150,8150,8150,8150,0
20241230,172700,2509887660,8150,8150,8150,8150,0
20241230,172600,2509887660,8150,8150,8150,8150,0
20241230,172500,2509887660,8150,8150,8150,8150,0
20241230,172400,2509887660,8150,8150,8150,8150,0
20241230,172300,2509887660,8150,8150,8150,8150,0
20241230,172200,2509887660,8150,8150,8150,8150,0
20241230,172100,2509887660,8150,8150,8150,8150,0
20241230,172000,2509887660,8150,8150,8150,8150,0
20241230,171900,2509887660,8150,8150,8150,8150,0
20241230,171800,2509887660,8150,8150,8150,8150,0
20241230,171700,2509887660,8150,8150,8150,8150,0
20241230,171600,2509887660,8150,8150,8150,8150,0
20241230,171500,2509887660,8150,8150,8150,8150,0
20241230,171400,2509887660,8150,8150,8150,8150,0
20241230,171300,2509887660,8150,8150,8150,8150,0
20241230,171200,2509887660,8150,8150,8150,8150,0
20241230,171100,2509887660,8150,8150,8150,8150,0
20241230,171000,2509887660,8150,8150,8150,8150,0
20241230,170900,2509887660,8150,8150,8150,8150,0
20241230,170800,2509887660,8150,8150,8150,8150,0
20241230,170700,2509887660,8150,8150,8150,8150,0
20241230,170600,2509887660,8150,8150,8150,8150,0
20241230,170500,2509887660,8150,8150,8150,8150,0
20241230,170400,2509887660,8150,8150,8150,8150,0
20241230,170300,2509887660,8150,8150,8150,8150,0
20241230,170200,2509887660,8150,8150,8150,8150,0
20241230,170100,2509887660,8150,8150,8150,8150,5434
20241230,170000,2509887660,8150,8150,8150,8150,0
20241230,165900,2509887660,8150,8150,8150,8150,0
20241230,165800,2509887660,8150,8150,8150,8150,0
20241230,165700,2509887660,8150,8150,8150,8150,0
20241230,165600,2509887660,8150,8150,8150,8150,0
20241230,165500,2509887660,8150,8150,8150,8150,0
20241230,165400,2509887660,8150,8150,8150,8150,0
20241230,165300,2509887660,8150,8150,8150,8150,0
20241230,165200,2509887660,8150,8150,8150,8150,0
20241230,165100,2509887660,8150,8150,8150,8150,0
20241230,165000,2509887660,8150,8150,8150,8150,0
20241230,164900,2509887660,8150,8150,8150,8150,0
20241230,164800,2509887660,8150,8150,8150,8150,0
20241230,164700,2509887660,8150,8150,8150,8150,0
20241230,164600,2509887660,8150,8150,8150,8150,0
20241230,164500,2509887660,8150,8150,8150,8150,0
20241230,164400,2509887660,8150,8150,8150,8150,0
20241230,164300,2509887660,8150,8150,8150,8150,0
20241230,164200,2509887660,8150,8150,8150,8150,0
20241230,164100,2509887660,8150,8150,8150,8150,0
20241230,164000,2509887660,8150,8150,8150,8150,0
20241230,163900,2509887660,8150,8150,8150,8150,0
20241230,163800,2509887660,8150,8150,8150,8150,0
20241230,163700,2509887660,8150,8150,8150,8150,0
20241230,163600,2509887660,8150,8150,8150,8150,0
20241230,163500,2509887660,8150,8150,8150,8150,0
20241230,163400,2509887660,8150,8150,8150,8150,0
20241230,163300,2509887660,8150,8150,8150,8150,0
20241230,163200,2509887660,8150,8150,8150,8150,0
20241230,163100,2509887660,8150,8150,8150,8150,5434
20241230,163000,2509887660,8150,8150,8150,8150,0
20241230,162900,2509887660,8150,8150,8150,8150,0
20241230,162800,2509887660,8150,8150,8150,8150,0
20241230,162700,2509887660,8150,8150,8150,8150,0
20241230,162600,2509887660,8150,8150,8150,8150,0
20241230,162500,2509887660,8150,8150,8150,8150,0
20241230,162400,2509887660,8150,8150,8150,8150,0
20241230,162300,2509887660,8150,8150,8150,8150,0
20241230,162200,2509887660,8150,8150,8150,8150,0
20241230,162100,2509887660,8150,8150,8150,8150,0
20241230,162000,2509887660,8150,8150,8150,8150,0
20241230,161900,2509887660,8150,8150,8150,8150,0
20241230,161800,2509887660,8150,8150,8150,8150,0
20241230,161700,2509887660,8150,8150,8150,8150,0
20241230,161600,2509887660,8150,8150,8150,8150,0
20241230,161500,2509887660,8150,8150,8150,8150,0
20241230,161400,2509887660,8150,8150,8150,8150,0
20241230,161300,2509887660,8150,8150,8150,8150,0
20241230,161200,2509887660,8150,8150,8150,8150,0
20241230,161100,2509887660,8150,8150,8150,8150,0
20241230,161000,2509887660,8150,8150,8150,8150,0
20241230,160900,2509887660,8150,8150,8150,8150,0
20241230,160800,2509887660,8150,8150,8150,8150,0
20241230,160700,2509887660,8150,8150,8150,8150,0
20241230,160600,2509887660,8150,8150,8150,8150,0
20241230,160500,2509887660,8150,8150,8150,8150,0
20241230,160400,2509887660,8150,8150,8150,8150,0
20241230,160300,2509887660,8150,8150,8150,8150,0
20241230,160200,2509887660,8150,8150,8150,8150,0
20241230,160100,2509887660,8150,8150,8150,8150,5434
20241230,160000,2509887660,8150,8150,8150,8150,0
20241230,155900,2509887660,8150,8150,8150,8150,0
20241230,155800,2509887660,8150,8150,8150,8150,0
20241230,155700,2509887660,8150,8150,8150,8150,0
20241230,155600,2509887660,8150,8150,8150,8150,0
20241230,155500,2509887660,8150,8150,8150,8150,0
20241230,155400,2509887660,8150,8150,8150,8150,0
20241230,155300,2509887660,8150,8150,8150,8150,0
20241230,155200,2509887660,8150,8150,8150,8150,0
20241230,155100,2509887660,8150,8150,8150,8150,0
20241230,155000,2509887660,8150,8150,8150,8150,0
20241230,154900,2509887660,8150,8150,8150,8150,0
20241230,154800,2509887660,8150,8150,8150,8150,0
20241230,154700,2509887660,8150,8150,8150,8150,0
20241230,154600,2509887660,8150,8150,8150,8150,0
20241230,154500,2509887660,8150,8150,8150,8150,0
20241230,154400,2509887660,8150,8150,8150,8150,0
20241230,154300,2509887660,8150,8150,8150,8150,0
20241230,154200,2509887660,8150,8150,8150,8150,0
20241230,154100,2509887660,8150,8150,8150,8150,0
20241230,154000,2509887660,8150,8150,8150,8150,0
20241230,153900,2509887660,8150,8150,8150,8150,0
20241230,153800,2509887660,8150,8150,8150,8150,0
20241230,153700,2509887660,8150,8150,8150,8150,0
20241230,153600,2509887660,8150,8150,8150,8150,0
20241230,153500,2509887660,8150,8150,8150,8150,0
20241230,153400,2509887660,8150,8150,8150,8150,0
20241230,153300,2509887660,8150,8150,8150,8150,0
20241230,153200,2509887660,8150,8150,8150,8150,0
20241230,153100,2509887660,8150,8150,8150,8150,5434
20241230,153000,2509887660,8150,8150,8150,8150,5434
20241230,152900,2465600560,8150,8150,8150,8150,0
20241230,152800,2465600560,8150,8150,8150,8150,0
20241230,152700,2465600560,8150,8150,8150,8150,0
20241230,152600,2465600560,8150,8150,8150,8150,0
20241230,152500,2465600560,8150,8150,8150,8150,0
20241230,152400,2465600560,8150,8150,8150,8150,0
20241230,152300,2465600560,8150,8150,8150,8150,0
20241230,152200,2465600560,8150,8150,8150,8150,0
20241230,152100,2465600560,8150,8150,8150,8150,0
20241230,152000,2465600560,8150,8150,8150,8150,0
20241230,151900,2465600560,8150,8240,8240,8150,5643
20241230,151800,2419538460,8250,8240,8250,8230,74
20241230,151700,2418928310,8240,8240,8240,8240,1434
20241230,151600,2407112150,8230,8250,8250,8230,100
20241230,151500,2406287890,8250,8240,8260,8200,2378
20241230,151400,2386658420,8240,8250,8260,8200,619
20241230,151300,2381555200,8260,8210,8260,8210,5370
20241230,151200,2337286450,8210,8150,8210,8150,792
20241230,151100,2330799730,8150,8200,8210,8150,2262
20241230,151000,2312253730,8200,8190,8200,8160,1692
20241230,150900,2298383320,8160,8170,8200,8160,3133
20241230,150800,2272716820,8170,8170,8170,8160,703
20241230,150700,2266974530,8140,8170,8170,8140,174
20241230,150600,2265554690,8170,8170,8180,8170,646
20241230,150500,2260275660,8170,8180,8180,8140,716
20241230,150400,2254444310,8180,8180,8180,8130,1074
20241230,150300,2245696980,8180,8200,8200,8180,68
20241230,150200,2245140010,8200,8210,8210,8190,208
20241230,150100,2243434480,8210,8170,8210,8170,4967
20241230,150000,2202709770,8170,8170,8170,8170,40
20241230,145900,2202382970,8180,8190,8190,8180,82
20241230,145800,2201711800,8190,8190,8190,8180,241
20241230,145700,2199739010,8190,8190,8200,8190,1044
20241230,145600,2191188250,8200,8150,8200,8150,5526
20241230,145500,2145955700,8110,8150,8160,8110,543
20241230,145400,2141532150,8150,8140,8150,8110,1040
20241230,145300,2133069990,8140,8140,8140,8110,802
20241230,145200,2126562710,8140,8140,8140,8140,40
20241230,145100,2126237110,8140,8140,8140,8140,41
20241230,145000,2125903370,8150,8140,8150,8140,1492
20241230,144900,2113758080,8140,8140,8140,8140,40
20241230,144800,2113432480,8130,8130,8130,8130,41
20241230,144700,2113099150,8140,8140,8140,8140,207
20241230,144600,2111414170,8140,8140,8140,8140,40
20241230,144500,2111088570,8140,8130,8140,8130,294
20241230,144400,2108696000,8130,8130,8140,8100,1147
20241230,144300,2099384250,8140,8120,8140,8120,48
20241230,144200,2098994020,8120,8110,8120,8110,1214
20241230,144100,2089136360,8120,8110,8120,8110,162
20241230,144000,2087822120,8110,8110,8120,8110,70
20241230,143900,2087254020,8120,8120,8120,8120,41
20241230,143800,2086921100,8120,8120,8120,8120,81
20241230,143700,2086263380,8120,8110,8120,8100,508
20241230,143600,2082147360,8120,8110,8120,8110,50
20241230,143500,2081741440,8110,8120,8120,8100,947
20241230,143400,2074066650,8120,8110,8120,8110,165
20241230,143300,2072728080,8120,8120,8120,8120,56
20241230,143200,2072273360,8120,8120,8120,8120,1451
20241230,143100,2060491240,8120,8120,8130,8120,2160
20241230,143000,2042951430,8130,8130,8130,8130,226
20241230,142900,2041114050,8130,8140,8150,8130,1419
20241230,142800,2029572130,8150,8150,8150,8150,359
20241230,142700,2026646280,8150,8160,8160,8140,99
20241230,142600,2025839070,8150,8150,8160,8150,34
20241230,142500,2025561960,8150,8140,8150,8140,542
20241230,142400,2021149660,8140,8150,8150,8140,149
20241230,142300,2019935990,8150,8150,8150,8150,42
20241230,142200,2019593690,8160,8160,8160,8160,41
20241230,142100,2019259130,8160,8160,8170,8160,1201
20241230,142000,2009458560,8160,8150,8160,8150,63
20241230,141900,2008944700,8150,8150,8150,8140,615
20241230,141800,2003937460,8160,8160,8160,8160,81
20241230,141700,2003276500,8160,8160,8160,8160,41
20241230,141600,2002941940,8150,8150,8160,8150,81
20241230,141500,2002281380,8150,8150,8150,8150,80
20241230,141400,2001629380,8150,8160,8160,8150,42
20241230,141300,2001286670,8160,8130,8160,8130,42
20241230,141200,2000943980,8160,8160,8160,8160,81
20241230,141100,2000283020,8160,8160,8160,8160,64
20241230,141000,1999760780,8170,8170,8170,8170,141
20241230,140900,1998608810,8170,8170,8170,8170,281
20241230,140800,1996313040,8170,8170,8170,8170,50
20241230,140700,1995904540,8170,8150,8170,8150,421
20241230,140600,1992470070,8150,8140,8150,8110,3203
20241230,140500,1966420630,8140,8140,8140,8140,336
20241230,140400,1963685590,8130,8140,8140,8130,43
20241230,140300,1963335590,8130,8130,8130,8130,503
20241230,140200,1959246200,8130,8130,8140,8130,249
20241230,140100,1957221420,8130,8130,8130,8130,330
20241230,140000,1954538520,8130,8120,8130,8120,629
20241230,135900,1949430640,8120,8110,8120,8090,361
20241230,135800,1946506920,8120,8120,8120,8120,46
20241230,135700,1946133400,8120,8110,8120,8110,554
20241230,135600,1941640060,8110,8110,8110,8110,91
20241230,135500,1940902050,8110,8110,8110,8110,41
20241230,135400,1940569540,8110,8110,8110,8090,199
20241230,135300,1938957650,8110,8100,8110,8100,44
20241230,135200,1938600820,8110,8090,8110,8090,141
20241230,135100,1937459330,8090,8090,8090,8090,87
20241230,135000,1936755500,8090,8090,8090,8090,144
20241230,134900,1935590540,8090,8090,8090,8090,75
20241230,134800,1934983790,8090,8090,8090,8090,95
20241230,134700,1934215240,8070,8090,8090,8070,488
20241230,134600,1930271340,8090,8090,8090,8090,357
20241230,134500,1927383210,8090,8110,8110,8090,73
20241230,134400,1926791800,8120,8080,8120,8080,53
20241230,134300,1926361920,8120,8100,8120,8080,521
20241230,134200,1922146380,8130,8120,8130,8100,991
20241230,134100,1914117230,8100,8120,8120,8100,45
20241230,134000,1913751850,8120,8130,8130,8120,218
20241230,133900,1911980880,8120,8130,8130,8120,236
20241230,133800,1910063850,8130,8140,8140,8130,414
20241230,133700,1906696630,8140,8130,8140,8130,278
20241230,133600,1904435670,8130,8130,8130,8130,42
20241230,133500,1904094210,8120,8130,8130,8120,420
20241230,133400,1900683410,8130,8130,8130,8130,336
20241230,133300,1897951730,8130,8130,8130,8130,41
20241230,133200,1897618400,8120,8130,8130,8120,82
20241230,133100,1896952160,8140,8120,8140,8120,1274
20241230,133000,1886606460,8120,8120,8120,8120,41
20241230,132900,1886273540,8120,8140,8140,8120,86
20241230,132800,1885574420,8140,8130,8140,8130,82
20241230,132700,1884907350,8120,8130,8130,8120,42
20241230,132600,1884565900,8140,8140,8140,8140,40
20241230,132500,1884240300,8140,8150,8150,8140,107
20241230,132400,1883368280,8150,8130,8150,8130,1742
20241230,132300,1869181200,8130,8120,8130,8120,72
20241230,132200,1868595850,8130,8130,8150,8130,1292
20241230,132100,1858081660,8130,8120,8130,8120,52
20241230,132000,1857659410,8120,8110,8120,8110,265
20241230,131900,1855507700,8110,8110,8110,8110,882
20241230,131800,1848354680,8110,8100,8110,8100,901
20241230,131700,1841055280,8110,8100,8110,8100,1544
20241230,131600,1828548470,8100,8100,8100,8100,1216
20241230,131500,1818698870,8100,8090,8100,8090,296
20241230,131400,1816303530,8090,8080,8090,8080,51
20241230,131300,1815891040,8090,8080,8090,8080,292
20241230,131200,1813530860,8080,8090,8090,8080,49
20241230,131100,1813134530,8090,8090,8090,8090,201
20241230,131000,1811508440,8090,8060,8090,8060,408
20241230,130900,1808213880,8070,8070,8070,8070,61
20241230,130800,1807721610,8070,8070,8070,8070,41
20241230,130700,1807390740,8070,8070,8070,8070,83
20241230,130600,1806720930,8070,8070,8070,8070,41
20241230,130500,1806390060,8070,8070,8070,8070,47
20241230,130400,1806010770,8080,8080,8080,8080,83
20241230,130300,1805340130,8080,8080,8080,8080,41
20241230,130200,1805008850,8080,8080,8080,8080,41
20241230,130100,1804677570,8080,8080,8080,8080,103
20241230,130000,1803845330,8080,8080,8080,8080,53
20241230,125900,1803417090,8080,8080,8080,8070,75
20241230,125800,1802811390,8080,8080,8080,8080,81
20241230,125700,1802156910,8080,8080,8080,8080,41
20241230,125600,1801825630,8080,8080,8080,8050,47
20241230,125500,1801445900,8080,8080,8080,8080,93
20241230,125400,1800694460,8080,8050,8080,8040,129
20241230,125300,1799653560,8040,8080,8080,8040,254
20241230,125200,1797606780,8050,8050,8050,8050,360
20241230,125100,1794708780,8050,8050,8050,8050,41
20241230,125000,1794378730,8040,8040,8040,8030,361
20241230,124900,1791478970,8030,8030,8040,8030,1616
20241230,124800,1778502080,8040,8040,8040,8040,47
20241230,124700,1778124200,8040,8040,8040,8040,100
20241230,124600,1777320200,8040,8050,8050,8040,1002
20241230,124500,1769264100,8050,8050,8050,8050,28
20241230,124400,1769038700,8050,8050,8050,8050,0
20241230,124300,1769038700,8050,8050,8050,8050,24
20241230,124200,1768845500,8030,8030,8030,8030,30
20241230,124100,1768604600,8030,8030,8030,8030,168
20241230,124000,1767255560,8020,8040,8040,8020,3312
20241230,123900,1740664280,8040,8050,8050,8040,52
20241230,123800,1740246000,8050,8050,8050,8050,589
20241230,123700,1735504550,8050,8050,8050,8050,217
20241230,123600,1733757700,8050,8050,8050,8050,164
20241230,123500,1732437500,8050,8060,8060,8050,369
20241230,123400,1729463530,8070,8070,8070,8070,4
20241230,123300,1729431250,8040,8040,8040,8040,229
20241230,123200,1727590090,8040,8040,8040,8030,1002
20241230,123100,1719543840,8040,8050,8050,8040,805
20241230,123000,1713071030,8040,8060,8060,8040,900
20241230,122900,1705827150,8060,8060,8060,8060,243
20241230,122800,1703868570,8060,8060,8060,8060,0
20241230,122700,1703868570,8060,8060,8070,8060,382
20241230,122600,1700789530,8060,8060,8060,8050,267
20241230,122500,1698638010,8050,8060,8060,8050,211
20241230,122400,1696937460,8090,8090,8090,8090,1
20241230,122300,1696929370,8050,8050,8050,8050,0
20241230,122200,1696929370,8050,8050,8050,8050,264
20241230,122100,1694804170,8050,8060,8060,8050,900
20241230,122000,1687558070,8100,8100,8100,8100,0
20241230,121900,1687558070,8100,8100,8100,8100,200
20241230,121800,1685938070,8050,8050,8050,8050,58
20241230,121700,1685471170,8050,8060,8060,8050,268
20241230,121600,1683311270,8060,8070,8070,8060,250
20241230,121500,1681295910,8080,8100,8100,8080,62
20241230,121400,1680794910,8080,8080,8080,8080,1
20241230,121300,1680786830,8100,8100,8100,8100,1
20241230,121200,1680778730,8080,8100,8100,8080,715
20241230,121100,1675001490,8100,8100,8100,8080,286
20241230,121000,1672686890,8100,8080,8100,8070,354
20241230,120900,1669828620,8080,8080,8080,8080,207
20241230,120800,1668156060,8090,8090,8090,8090,142
20241230,120700,1667007280,8070,8070,8070,8070,0
20241230,120600,1667007280,8070,8070,8070,8070,333
20241230,120500,1664319970,8070,8070,8070,8070,0
20241230,120400,1664319970,8070,8070,8070,8070,0
20241230,120300,1664319970,8070,8070,8070,8070,6
20241230,120200,1664271550,8070,8070,8070,8070,0
20241230,120100,1664271550,8070,8070,8070,8070,169
20241230,120000,1662907720,8100,8080,8100,8070,75
20241230,115900,1662300830,8070,8070,8070,8070,2
20241230,115800,1662284690,8070,8070,8070,8070,100
20241230,115700,1661477690,8070,8070,8070,8070,143
20241230,115600,1660323680,8070,8070,8070,8070,0
20241230,115500,1660323680,8070,8070,8070,8070,363
20241230,115400,1657394270,8070,8070,8070,8070,41
20241230,115300,1657063400,8060,8090,8090,8060,49
20241230,115200,1656668430,8100,8100,8100,8100,6
20241230,115100,1656619830,8040,8070,8070,8040,294
20241230,115000,1654253930,8090,8090,8090,8090,5
20241230,114900,1654213480,8060,8070,8070,8060,50
20241230,114800,1653810380,8060,8060,8060,8060,0
20241230,114700,1653810380,8060,8060,8060,8060,3
20241230,114600,1653786200,8040,8060,8060,8040,527
20241230,114500,1649548420,8050,8050,8050,8040,277
20241230,114400,1647320360,8040,8050,8050,8040,204
20241230,114300,1645680150,8050,8050,8050,8040,720
20241230,114200,1639884690,8050,8040,8050,8040,1018
20241230,114100,1631699790,8040,8040,8040,8040,235
20241230,114000,1629810390,8030,8040,8050,8030,878
20241230,113900,1622752810,8050,8070,8070,8050,614
20241230,113800,1617809900,8070,8080,8080,8070,178
20241230,113700,1616373280,8090,8090,8090,8090,12
20241230,113600,1616276200,8080,8080,8080,8080,100
20241230,113500,1615468200,8090,8090,8090,8090,51
20241230,113400,1615055610,8090,8070,8090,8050,1368
20241230,113300,1604031720,8070,8070,8070,8070,2
20241230,113200,1604015580,8090,8080,8090,8070,502
20241230,113100,1599963910,8110,8090,8110,8070,3043
20241230,113000,1575400190,8090,8100,8100,8090,177
20241230,112900,1573967200,8100,8100,8100,8100,183
20241230,112800,1572484900,8080,8080,8080,8080,50
20241230,112700,1572080900,8070,8090,8090,8070,901
20241230,112600,1564798840,8100,8130,8130,8100,3297
20241230,112500,1538067640,8130,8130,8130,8130,40
20241230,112400,1537742440,8130,8140,8140,8130,12
20241230,112300,1537644870,8150,8150,8150,8150,0
20241230,112200,1537644870,8150,8150,8150,8150,0
20241230,112100,1537644870,8150,8150,8150,8150,60
20241230,112000,1537155870,8160,8160,8160,8160,10
20241230,111900,1537074270,8190,8140,8190,8140,1049
20241230,111800,1528496040,8120,8120,8120,8120,329
20241230,111700,1525824560,8100,8120,8130,8100,1733
20241230,111600,1511765890,8120,8120,8130,8120,206
20241230,111500,1510092170,8130,8130,8140,8120,80
20241230,111400,1509441650,8120,8120,8120,8120,643
20241230,111300,1504220490,8120,8140,8140,8120,246
20241230,111200,1502221440,8160,8160,8160,8140,9
20241230,111100,1502148040,8160,8150,8160,8150,155
20241230,111000,1500883340,8150,8130,8150,8120,387
20241230,110900,1497736660,8110,8120,8120,8110,500
20241230,110800,1493681510,8120,8160,8160,8120,2092
20241230,110700,1476684840,8160,8160,8160,8160,20
20241230,110600,1476521640,8130,8150,8160,8130,2327
20241230,110500,1457597780,8140,8140,8140,8140,1194
20241230,110400,1447878620,8140,8160,8170,8140,1238
20241230,110300,1437782210,8160,8150,8160,8150,143
20241230,110200,1436616630,8130,8150,8150,8130,2534
20241230,110100,1415985600,8160,8150,8160,8150,153
20241230,110000,1414738150,8150,8160,8160,8150,771
20241230,105900,1408447630,8160,8160,8160,8160,20
20241230,105800,1408284430,8170,8170,8170,8170,140
20241230,105700,1407140630,8160,8170,8170,8160,451
20241230,105600,1403459510,8160,8170,8180,8160,1468
20241230,105500,1391473230,8180,8180,8190,8180,370
20241230,105400,1388445930,8180,8180,8180,8180,107
20241230,105300,1387570670,8180,8180,8180,8180,482
20241230,105200,1383627910,8180,8170,8180,8170,601
20241230,105100,1378711800,8180,8200,8200,8180,931
20241230,105000,1371094680,8200,8200,8200,8200,0
20241230,104900,1371094680,8200,8200,8200,8200,15
20241230,104800,1370971680,8200,8200,8200,8200,29
20241230,104700,1370733880,8210,8210,8210,8210,4
20241230,104600,1370701040,8210,8210,8210,8210,2
20241230,104500,1370684620,8200,8190,8200,8180,805
20241230,104400,1364097260,8200,8190,8200,8190,36
20241230,104300,1363802080,8200,8220,8220,8200,247
20241230,104200,1361776660,8170,8190,8190,8170,2538
20241230,104100,1341030040,8190,8190,8190,8190,1
20241230,104000,1341021850,8190,8190,8210,8190,955
20241230,103900,1333198560,8200,8190,8200,8190,158
20241230,103800,1331903060,8190,8200,8200,8190,20
20241230,103700,1331739160,8200,8170,8200,8170,430
20241230,103600,1328220000,8210,8210,8210,8210,5
20241230,103500,1328178950,8190,8190,8190,8190,593
20241230,103400,1323322280,8210,8200,8210,8200,50
20241230,103300,1322911800,8210,8200,8210,8190,555
20241230,103200,1318357170,8200,8190,8200,8190,234
20241230,103100,1316438710,8190,8170,8190,8170,302
20241230,103000,1313971130,8170,8170,8170,8170,452
20241230,102900,1310278290,8170,8170,8170,8170,30
20241230,102800,1310033190,8170,8160,8170,8150,375
20241230,102700,1306973230,8160,8180,8180,8150,1362
20241230,102600,1295859570,8170,8160,8170,8160,629
20241230,102500,1290722640,8160,8180,8220,8160,3323
20241230,102400,1263548430,8180,8230,8230,8170,286
20241230,102300,1261208450,8230,8220,8240,8160,11146
20241230,102200,1169813070,8220,8240,8240,8220,4674
20241230,102100,1131357510,8230,8250,8250,8230,1892
20241230,102000,1115770720,8250,8250,8280,8250,702
20241230,101900,1109968310,8240,8240,8240,8240,125
20241230,101800,1108938310,8240,8240,8240,8240,1006
20241230,101700,1100648870,8240,8240,8250,8240,637
20241230,101600,1095398790,8250,8250,8250,8250,47
20241230,101500,1095011040,8250,8270,8270,8250,244
20241230,101400,1092997840,8280,8280,8280,8280,14
20241230,101300,1092881920,8290,8240,8290,8240,1015
20241230,101200,1084499030,8230,8270,8270,8230,4487
20241230,101100,1047503900,8250,8270,8270,8250,2179
20241230,101000,1029499570,8270,8270,8290,8270,914
20241230,100900,1021933970,8270,8280,8280,8270,3150
20241230,100800,995866050,8280,8280,8280,8280,5
20241230,100700,995824650,8280,8270,8290,8270,778
20241230,100600,989380940,8270,8300,8300,8260,1705
20241230,100500,975272840,8300,8340,8350,8290,1353
20241230,100400,964021170,8340,8370,8370,8320,2002
20241230,100300,947300080,8360,8340,8360,8340,3145
20241230,100200,921025920,8340,8330,8350,8320,953
20241230,100100,913081470,8330,8330,8330,8310,336
20241230,100000,910286960,8330,8320,8340,8320,1637
20241230,095900,896649980,8320,8280,8320,8280,1658
20241230,095800,882887070,8270,8270,8280,8270,264
20241230,095700,880703780,8280,8280,8280,8270,52
20241230,095600,880273420,8290,8270,8290,8260,1324
20241230,095500,869328660,8280,8280,8280,8280,0
20241230,095400,869328660,8280,8260,8280,8260,186
20241230,095300,867790270,8280,8280,8280,8250,2201
20241230,095200,849599510,8290,8300,8300,8290,152
20241230,095100,848337920,8300,8300,8310,8290,542
20241230,095000,843844290,8310,8300,8310,8300,653
20241230,094900,838424170,8300,8290,8310,8290,970
20241230,094800,830373330,8290,8290,8290,8280,5
20241230,094700,830331910,8280,8300,8300,8280,825
20241230,094600,823500890,8290,8300,8300,8290,411
20241230,094500,820091320,8300,8300,8310,8300,80
20241230,094400,819427300,8300,8290,8310,8290,244
20241230,094300,817401120,8310,8290,8310,8290,145
20241230,094200,816197550,8310,8310,8310,8280,558
20241230,094100,811576960,8310,8300,8310,8300,399
20241230,094000,808264900,8260,8280,8300,8260,2194
20241230,093900,790103880,8280,8250,8280,8250,660
20241230,093800,784644960,8270,8250,8270,8250,135
20241230,093700,783531150,8250,8250,8250,8250,0
20241230,093600,783531150,8250,8240,8250,8230,1392
20241230,093500,772069810,8250,8260,8260,8240,1574
20241230,093400,759089870,8260,8270,8280,8260,72
20241230,093300,758494620,8270,8300,8310,8260,807
20241230,093200,751814240,8300,8320,8320,8280,335
20241230,093100,749027720,8310,8280,8310,8280,1330
20241230,093000,737990090,8270,8240,8270,8240,1253
20241230,092900,727642700,8230,8260,8260,8230,2894
20241230,092800,703770970,8260,8240,8260,8230,1038
20241230,092700,695221330,8240,8260,8260,8240,800
20241230,092600,688617760,8260,8240,8260,8240,1738
20241230,092500,674280440,8240,8250,8250,8240,511
20241230,092400,670067100,8250,8250,8250,8250,501
20241230,092300,665933850,8250,8250,8260,8250,1252
20241230,092200,655601940,8250,8260,8260,8250,542
20241230,092100,651129770,8260,8260,8260,8250,119
20241230,092000,650147440,8240,8240,8260,8240,322
20241230,091900,647492370,8240,8230,8240,8230,362
20241230,091800,644510740,8230,8260,8260,8220,2853
20241230,091700,620992360,8260,8270,8270,8260,664
20241230,091600,615507110,8270,8290,8290,8270,431
20241230,091500,611940720,8270,8300,8310,8260,1915
20241230,091400,596068580,8310,8290,8310,8260,733
20241230,091300,589996730,8290,8310,8310,8290,2197
20241230,091200,571742640,8310,8280,8310,8260,3132
20241230,091100,545781470,8280,8300,8300,8280,1828
20241230,091000,530618260,8300,8300,8330,8300,2940
20241230,090900,506215050,8300,8330,8370,8300,7106
20241230,090800,446956870,8330,8270,8330,8260,5870
20241230,090700,398261780,8260,8250,8270,8250,2118
20241230,090600,380770010,8290,8230,8290,8230,9952
20241230,090500,298568390,8260,8190,8260,8190,6829
20241230,090400,242355560,8220,8150,8260,8150,12197
20241230,090300,142101860,8150,8090,8150,8070,3485
20241230,090200,113851570,8080,8030,8090,8030,317
20241230,090100,111300370,8020,8180,8210,8020,5545
20241230,090000,66274010,8180,8020,8240,8010,8113