stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,205200,48511762840,3110,3110,3110,3110,87358
20241213,205100,48511762840,3110,3110,3110,3110,0
20241213,205000,48511762840,3110,3110,3110,3110,0
20241213,204900,48511762840,3110,3110,3110,3110,0
20241213,204800,48511762840,3110,3110,3110,3110,0
20241213,204700,48511762840,3110,3110,3110,3110,0
20241213,204600,48511762840,3110,3110,3110,3110,0
20241213,204500,48511762840,3110,3110,3110,3110,0
20241213,204400,48511762840,3110,3110,3110,3110,0
20241213,204300,48511762840,3110,3110,3110,3110,0
20241213,204200,48511762840,3110,3110,3110,3110,0
20241213,204100,48511762840,3110,3110,3110,3110,0
20241213,204000,48511762840,3110,3110,3110,3110,0
20241213,203900,48511762840,3110,3110,3110,3110,0
20241213,203800,48511762840,3110,3110,3110,3110,0
20241213,203700,48511762840,3110,3110,3110,3110,0
20241213,203600,48511762840,3110,3110,3110,3110,0
20241213,203500,48511762840,3110,3110,3110,3110,0
20241213,203400,48511762840,3110,3110,3110,3110,0
20241213,203300,48511762840,3110,3110,3110,3110,0
20241213,203200,48511762840,3110,3110,3110,3110,0
20241213,203100,48511762840,3110,3110,3110,3110,0
20241213,203000,48511762840,3110,3110,3110,3110,0
20241213,202900,48511762840,3110,3110,3110,3110,0
20241213,202800,48511762840,3110,3110,3110,3110,0
20241213,202700,48511762840,3110,3110,3110,3110,0
20241213,202600,48511762840,3110,3110,3110,3110,0
20241213,202500,48511762840,3110,3110,3110,3110,0
20241213,202400,48511762840,3110,3110,3110,3110,0
20241213,202300,48511762840,3110,3110,3110,3110,0
20241213,202200,48511762840,3110,3110,3110,3110,87358
20241213,202100,48511762840,3110,3110,3110,3110,0
20241213,202000,48511762840,3110,3110,3110,3110,0
20241213,201900,48511762840,3110,3110,3110,3110,0
20241213,201800,48511762840,3110,3110,3110,3110,0
20241213,201700,48511762840,3110,3110,3110,3110,0
20241213,201600,48511762840,3110,3110,3110,3110,0
20241213,201500,48511762840,3110,3110,3110,3110,0
20241213,201400,48511762840,3110,3110,3110,3110,0
20241213,201300,48511762840,3110,3110,3110,3110,0
20241213,201200,48511762840,3110,3110,3110,3110,0
20241213,201100,48511762840,3110,3110,3110,3110,0
20241213,201000,48511762840,3110,3110,3110,3110,0
20241213,200900,48511762840,3110,3110,3110,3110,0
20241213,200800,48511762840,3110,3110,3110,3110,0
20241213,200700,48511762840,3110,3110,3110,3110,0
20241213,200600,48511762840,3110,3110,3110,3110,0
20241213,200500,48511762840,3110,3110,3110,3110,0
20241213,200400,48511762840,3110,3110,3110,3110,0
20241213,200300,48511762840,3110,3110,3110,3110,0
20241213,200200,48511762840,3110,3110,3110,3110,0
20241213,200100,48511762840,3110,3110,3110,3110,0
20241213,200000,48511762840,3110,3110,3110,3110,0
20241213,195900,48511762840,3110,3110,3110,3110,0
20241213,195800,48511762840,3110,3110,3110,3110,0
20241213,195700,48511762840,3110,3110,3110,3110,0
20241213,195600,48511762840,3110,3110,3110,3110,0
20241213,195500,48511762840,3110,3110,3110,3110,0
20241213,195400,48511762840,3110,3110,3110,3110,0
20241213,195300,48511762840,3110,3110,3110,3110,0
20241213,195200,48511762840,3110,3110,3110,3110,87358
20241213,195100,48511762840,3110,3110,3110,3110,0
20241213,195000,48511762840,3110,3110,3110,3110,0
20241213,194900,48511762840,3110,3110,3110,3110,0
20241213,194800,48511762840,3110,3110,3110,3110,0
20241213,194700,48511762840,3110,3110,3110,3110,0
20241213,194600,48511762840,3110,3110,3110,3110,0
20241213,194500,48511762840,3110,3110,3110,3110,0
20241213,194400,48511762840,3110,3110,3110,3110,0
20241213,194300,48511762840,3110,3110,3110,3110,0
20241213,194200,48511762840,3110,3110,3110,3110,0
20241213,194100,48511762840,3110,3110,3110,3110,0
20241213,194000,48511762840,3110,3110,3110,3110,0
20241213,193900,48511762840,3110,3110,3110,3110,0
20241213,193800,48511762840,3110,3110,3110,3110,0
20241213,193700,48511762840,3110,3110,3110,3110,0
20241213,193600,48511762840,3110,3110,3110,3110,0
20241213,193500,48511762840,3110,3110,3110,3110,0
20241213,193400,48511762840,3110,3110,3110,3110,0
20241213,193300,48511762840,3110,3110,3110,3110,0
20241213,193200,48511762840,3110,3110,3110,3110,0
20241213,193100,48511762840,3110,3110,3110,3110,0
20241213,193000,48511762840,3110,3110,3110,3110,0
20241213,192900,48511762840,3110,3110,3110,3110,0
20241213,192800,48511762840,3110,3110,3110,3110,0
20241213,192700,48511762840,3110,3110,3110,3110,0
20241213,192600,48511762840,3110,3110,3110,3110,0
20241213,192500,48511762840,3110,3110,3110,3110,0
20241213,192400,48511762840,3110,3110,3110,3110,0
20241213,192300,48511762840,3110,3110,3110,3110,0
20241213,192200,48511762840,3110,3110,3110,3110,87358
20241213,192100,48511762840,3110,3110,3110,3110,0
20241213,192000,48511762840,3110,3110,3110,3110,0
20241213,191900,48511762840,3110,3110,3110,3110,0
20241213,191800,48511762840,3110,3110,3110,3110,0
20241213,191700,48511762840,3110,3110,3110,3110,0
20241213,191600,48511762840,3110,3110,3110,3110,0
20241213,191500,48511762840,3110,3110,3110,3110,0
20241213,191400,48511762840,3110,3110,3110,3110,0
20241213,191300,48511762840,3110,3110,3110,3110,0
20241213,191200,48511762840,3110,3110,3110,3110,0
20241213,191100,48511762840,3110,3110,3110,3110,0
20241213,191000,48511762840,3110,3110,3110,3110,0
20241213,190900,48511762840,3110,3110,3110,3110,0
20241213,190800,48511762840,3110,3110,3110,3110,0
20241213,190700,48511762840,3110,3110,3110,3110,0
20241213,190600,48511762840,3110,3110,3110,3110,0
20241213,190500,48511762840,3110,3110,3110,3110,0
20241213,190400,48511762840,3110,3110,3110,3110,0
20241213,190300,48511762840,3110,3110,3110,3110,0
20241213,190200,48511762840,3110,3110,3110,3110,0
20241213,190100,48511762840,3110,3110,3110,3110,0
20241213,190000,48511762840,3110,3110,3110,3110,0
20241213,185900,48511762840,3110,3110,3110,3110,0
20241213,185800,48511762840,3110,3110,3110,3110,0
20241213,185700,48511762840,3110,3110,3110,3110,0
20241213,185600,48511762840,3110,3110,3110,3110,0
20241213,185500,48511762840,3110,3110,3110,3110,0
20241213,185400,48511762840,3110,3110,3110,3110,0
20241213,185300,48511762840,3110,3110,3110,3110,0
20241213,185200,48511762840,3110,3110,3110,3110,87358
20241213,185100,48511762840,3110,3110,3110,3110,0
20241213,185000,48511762840,3110,3110,3110,3110,0
20241213,184900,48511762840,3110,3110,3110,3110,0
20241213,184800,48511762840,3110,3110,3110,3110,0
20241213,184700,48511762840,3110,3110,3110,3110,0
20241213,184600,48511762840,3110,3110,3110,3110,0
20241213,184500,48511762840,3110,3110,3110,3110,0
20241213,184400,48511762840,3110,3110,3110,3110,0
20241213,184300,48511762840,3110,3110,3110,3110,0
20241213,184200,48511762840,3110,3110,3110,3110,0
20241213,184100,48511762840,3110,3110,3110,3110,0
20241213,184000,48511762840,3110,3110,3110,3110,0
20241213,183900,48511762840,3110,3110,3110,3110,0
20241213,183800,48511762840,3110,3110,3110,3110,0
20241213,183700,48511762840,3110,3110,3110,3110,0
20241213,183600,48511762840,3110,3110,3110,3110,0
20241213,183500,48511762840,3110,3110,3110,3110,0
20241213,183400,48511762840,3110,3110,3110,3110,0
20241213,183300,48511762840,3110,3110,3110,3110,0
20241213,183200,48511762840,3110,3110,3110,3110,0
20241213,183100,48511762840,3110,3110,3110,3110,0
20241213,183000,48511762840,3110,3110,3110,3110,0
20241213,182900,48511762840,3110,3110,3110,3110,0
20241213,182800,48511762840,3110,3110,3110,3110,0
20241213,182700,48511762840,3110,3110,3110,3110,0
20241213,182600,48511762840,3110,3110,3110,3110,0
20241213,182500,48511762840,3110,3110,3110,3110,0
20241213,182400,48511762840,3110,3110,3110,3110,0
20241213,182300,48511762840,3110,3110,3110,3110,0
20241213,182200,48511762840,3110,3110,3110,3110,87358
20241213,182100,48511762840,3110,3110,3110,3110,0
20241213,182000,48511762840,3110,3110,3110,3110,0
20241213,181900,48511762840,3110,3110,3110,3110,0
20241213,181800,48511762840,3110,3110,3110,3110,0
20241213,181700,48511762840,3110,3110,3110,3110,0
20241213,181600,48511762840,3110,3110,3110,3110,0
20241213,181500,48511762840,3110,3110,3110,3110,0
20241213,181400,48511762840,3110,3110,3110,3110,0
20241213,181300,48511762840,3110,3110,3110,3110,0
20241213,181200,48511762840,3110,3110,3110,3110,0
20241213,181100,48511762840,3110,3110,3110,3110,0
20241213,181000,48511762840,3110,3110,3110,3110,0
20241213,180900,48511762840,3110,3110,3110,3110,0
20241213,180800,48511762840,3110,3110,3110,3110,0
20241213,180700,48511762840,3110,3110,3110,3110,0
20241213,180600,48511762840,3110,3110,3110,3110,0
20241213,180500,48511762840,3110,3110,3110,3110,0
20241213,180400,48511762840,3110,3110,3110,3110,0
20241213,180300,48511762840,3110,3110,3110,3110,0
20241213,180200,48511762840,3110,3110,3110,3110,0
20241213,180100,48511762840,3110,3110,3110,3110,0
20241213,180000,48511762840,3110,3110,3110,3110,0
20241213,175900,48511762840,3110,3110,3110,3110,0
20241213,175800,48511762840,3110,3110,3110,3110,0
20241213,175700,48511762840,3110,3110,3110,3110,0
20241213,175600,48511762840,3110,3110,3110,3110,0
20241213,175500,48511762840,3110,3110,3110,3110,0
20241213,175400,48511762840,3110,3110,3110,3110,0
20241213,175300,48511762840,3110,3110,3110,3110,0
20241213,175200,48511762840,3110,3110,3110,3110,87358
20241213,175100,48511762840,3110,3110,3110,3110,0
20241213,175000,48511762840,3110,3110,3110,3110,0
20241213,174900,48511762840,3110,3110,3110,3110,0
20241213,174800,48511762840,3110,3110,3110,3110,0
20241213,174700,48511762840,3110,3110,3110,3110,0
20241213,174600,48511762840,3110,3110,3110,3110,0
20241213,174500,48511762840,3110,3110,3110,3110,0
20241213,174400,48511762840,3110,3110,3110,3110,0
20241213,174300,48511762840,3110,3110,3110,3110,0
20241213,174200,48511762840,3110,3110,3110,3110,0
20241213,174100,48511762840,3110,3110,3110,3110,0
20241213,174000,48511762840,3110,3110,3110,3110,0
20241213,173900,48511762840,3110,3110,3110,3110,0
20241213,173800,48511762840,3110,3110,3110,3110,0
20241213,173700,48511762840,3110,3110,3110,3110,0
20241213,173600,48511762840,3110,3110,3110,3110,0
20241213,173500,48511762840,3110,3110,3110,3110,0
20241213,173400,48511762840,3110,3110,3110,3110,0
20241213,173300,48511762840,3110,3110,3110,3110,0
20241213,173200,48511762840,3110,3110,3110,3110,0
20241213,173100,48511762840,3110,3110,3110,3110,0
20241213,173000,48511762840,3110,3110,3110,3110,0
20241213,172900,48511762840,3110,3110,3110,3110,0
20241213,172800,48511762840,3110,3110,3110,3110,0
20241213,172700,48511762840,3110,3110,3110,3110,0
20241213,172600,48511762840,3110,3110,3110,3110,0
20241213,172500,48511762840,3110,3110,3110,3110,0
20241213,172400,48511762840,3110,3110,3110,3110,0
20241213,172300,48511762840,3110,3110,3110,3110,0
20241213,172200,48511762840,3110,3110,3110,3110,87358
20241213,172100,48511762840,3110,3110,3110,3110,0
20241213,172000,48511762840,3110,3110,3110,3110,0
20241213,171900,48511762840,3110,3110,3110,3110,0
20241213,171800,48511762840,3110,3110,3110,3110,0
20241213,171700,48511762840,3110,3110,3110,3110,0
20241213,171600,48511762840,3110,3110,3110,3110,0
20241213,171500,48511762840,3110,3110,3110,3110,0
20241213,171400,48511762840,3110,3110,3110,3110,0
20241213,171300,48511762840,3110,3110,3110,3110,0
20241213,171200,48511762840,3110,3110,3110,3110,0
20241213,171100,48511762840,3110,3110,3110,3110,0
20241213,171000,48511762840,3110,3110,3110,3110,0
20241213,170900,48511762840,3110,3110,3110,3110,0
20241213,170800,48511762840,3110,3110,3110,3110,0
20241213,170700,48511762840,3110,3110,3110,3110,0
20241213,170600,48511762840,3110,3110,3110,3110,0
20241213,170500,48511762840,3110,3110,3110,3110,0
20241213,170400,48511762840,3110,3110,3110,3110,0
20241213,170300,48511762840,3110,3110,3110,3110,0
20241213,170200,48511762840,3110,3110,3110,3110,0
20241213,170100,48511762840,3110,3110,3110,3110,0
20241213,170000,48511762840,3110,3110,3110,3110,0
20241213,165900,48511762840,3110,3110,3110,3110,0
20241213,165800,48511762840,3110,3110,3110,3110,0
20241213,165700,48511762840,3110,3110,3110,3110,0
20241213,165600,48511762840,3110,3110,3110,3110,0
20241213,165500,48511762840,3110,3110,3110,3110,0
20241213,165400,48511762840,3110,3110,3110,3110,0
20241213,165300,48511762840,3110,3110,3110,3110,0
20241213,165200,48511762840,3110,3110,3110,3110,87358
20241213,165100,48511762840,3110,3110,3110,3110,0
20241213,165000,48511762840,3110,3110,3110,3110,0
20241213,164900,48511762840,3110,3110,3110,3110,0
20241213,164800,48511762840,3110,3110,3110,3110,0
20241213,164700,48511762840,3110,3110,3110,3110,0
20241213,164600,48511762840,3110,3110,3110,3110,0
20241213,164500,48511762840,3110,3110,3110,3110,0
20241213,164400,48511762840,3110,3110,3110,3110,0
20241213,164300,48511762840,3110,3110,3110,3110,0
20241213,164200,48511762840,3110,3110,3110,3110,0
20241213,164100,48511762840,3110,3110,3110,3110,0
20241213,164000,48511762840,3110,3110,3110,3110,0
20241213,163900,48511762840,3110,3110,3110,3110,0
20241213,163800,48511762840,3110,3110,3110,3110,0
20241213,163700,48511762840,3110,3110,3110,3110,0
20241213,163600,48511762840,3110,3110,3110,3110,0
20241213,163500,48511762840,3110,3110,3110,3110,0
20241213,163400,48511762840,3110,3110,3110,3110,0
20241213,163300,48511762840,3110,3110,3110,3110,0
20241213,163200,48511762840,3110,3110,3110,3110,0
20241213,163100,48511762840,3110,3110,3110,3110,0
20241213,163000,48511762840,3110,3110,3110,3110,0
20241213,162900,48511762840,3110,3110,3110,3110,0
20241213,162800,48511762840,3110,3110,3110,3110,0
20241213,162700,48511762840,3110,3110,3110,3110,0
20241213,162600,48511762840,3110,3110,3110,3110,0
20241213,162500,48511762840,3110,3110,3110,3110,0
20241213,162400,48511762840,3110,3110,3110,3110,0
20241213,162300,48511762840,3110,3110,3110,3110,0
20241213,162200,48511762840,3110,3110,3110,3110,87358
20241213,162100,48511762840,3110,3110,3110,3110,0
20241213,162000,48511762840,3110,3110,3110,3110,0
20241213,161900,48511762840,3110,3110,3110,3110,0
20241213,161800,48511762840,3110,3110,3110,3110,0
20241213,161700,48511762840,3110,3110,3110,3110,0
20241213,161600,48511762840,3110,3110,3110,3110,0
20241213,161500,48511762840,3110,3110,3110,3110,0
20241213,161400,48511762840,3110,3110,3110,3110,0
20241213,161300,48511762840,3110,3110,3110,3110,0
20241213,161200,48511762840,3110,3110,3110,3110,0
20241213,161100,48511762840,3110,3110,3110,3110,0
20241213,161000,48511762840,3110,3110,3110,3110,0
20241213,160900,48511762840,3110,3110,3110,3110,0
20241213,160800,48511762840,3110,3110,3110,3110,0
20241213,160700,48511762840,3110,3110,3110,3110,0
20241213,160600,48511762840,3110,3110,3110,3110,0
20241213,160500,48511762840,3110,3110,3110,3110,0
20241213,160400,48511762840,3110,3110,3110,3110,0
20241213,160300,48511762840,3110,3110,3110,3110,0
20241213,160200,48511762840,3110,3110,3110,3110,0
20241213,160100,48511762840,3110,3110,3110,3110,0
20241213,160000,48511762840,3110,3110,3110,3110,0
20241213,155900,48511762840,3110,3110,3110,3110,0
20241213,155800,48511762840,3110,3110,3110,3110,0
20241213,155700,48511762840,3110,3110,3110,3110,0
20241213,155600,48511762840,3110,3110,3110,3110,0
20241213,155500,48511762840,3110,3110,3110,3110,0
20241213,155400,48511762840,3110,3110,3110,3110,0
20241213,155300,48511762840,3110,3110,3110,3110,0
20241213,155200,48511762840,3110,3110,3110,3110,87358
20241213,155100,48511762840,3110,3110,3110,3110,0
20241213,155000,48511762840,3110,3110,3110,3110,0
20241213,154900,48511762840,3110,3110,3110,3110,0
20241213,154800,48511762840,3110,3110,3110,3110,0
20241213,154700,48511762840,3110,3110,3110,3110,0
20241213,154600,48511762840,3110,3110,3110,3110,0
20241213,154500,48511762840,3110,3110,3110,3110,0
20241213,154400,48511762840,3110,3110,3110,3110,0
20241213,154300,48511762840,3110,3110,3110,3110,0
20241213,154200,48511762840,3110,3110,3110,3110,0
20241213,154100,48511762840,3110,3110,3110,3110,0
20241213,154000,48511762840,3110,3110,3110,3110,0
20241213,153900,48511762840,3110,3110,3110,3110,0
20241213,153800,48511762840,3110,3110,3110,3110,0
20241213,153700,48511762840,3110,3110,3110,3110,0
20241213,153600,48511762840,3110,3110,3110,3110,0
20241213,153500,48511762840,3110,3110,3110,3110,0
20241213,153400,48511762840,3110,3110,3110,3110,0
20241213,153300,48511762840,3110,3110,3110,3110,0
20241213,153200,48511762840,3110,3110,3110,3110,0
20241213,153100,48511762840,3110,3110,3110,3110,0
20241213,153000,48511762840,3110,3110,3110,3110,87358
20241213,152900,48240079460,3115,3115,3115,3115,0
20241213,152800,48240079460,3115,3115,3115,3115,0
20241213,152700,48240079460,3115,3115,3115,3115,0
20241213,152600,48240079460,3115,3115,3115,3115,0
20241213,152500,48240079460,3115,3115,3115,3115,0
20241213,152400,48240079460,3115,3115,3115,3115,0
20241213,152300,48240079460,3115,3115,3115,3115,0
20241213,152200,48240079460,3115,3115,3115,3115,0
20241213,152100,48240079460,3115,3115,3115,3115,0
20241213,152000,48240079460,3115,3115,3115,3115,0
20241213,151900,48240079460,3115,3110,3115,3105,16608
20241213,151800,48188452800,3110,3110,3110,3105,32924
20241213,151700,48086083335,3105,3100,3110,3100,14160
20241213,151600,48042118230,3105,3100,3105,3100,7825
20241213,151500,48017857820,3100,3105,3105,3100,12962
20241213,151400,47977657915,3110,3100,3110,3100,8979
20241213,151300,47949806650,3105,3105,3105,3100,6997
20241213,151200,47928086610,3105,3105,3110,3105,4529
20241213,151100,47914023750,3105,3110,3110,3105,10437
20241213,151000,47881612235,3110,3105,3110,3105,5841
20241213,150900,47863466360,3110,3110,3110,3105,5334
20241213,150800,47846891270,3110,3110,3110,3100,25841
20241213,150700,47766575555,3105,3105,3110,3100,13944
20241213,150600,47723261645,3105,3110,3115,3105,18012
20241213,150500,47667257540,3110,3105,3110,3100,7489
20241213,150400,47643992095,3105,3100,3105,3100,9839
20241213,150300,47613474865,3105,3095,3105,3095,8584
20241213,150200,47586854825,3100,3100,3100,3095,5182
20241213,150100,47570791900,3095,3100,3105,3095,11410
20241213,150000,47535412610,3100,3100,3105,3100,8045
20241213,145900,47510470610,3100,3095,3105,3095,9915
20241213,145800,47479734820,3095,3095,3100,3095,5891
20241213,145700,47461499000,3100,3100,3100,3095,1469
20241213,145600,47456948745,3095,3095,3105,3090,9977
20241213,145500,47426050650,3100,3095,3100,3095,23334
20241213,145400,47353783270,3095,3095,3100,3095,7655
20241213,145300,47330078075,3095,3105,3110,3095,38201
20241213,145200,47211592805,3110,3110,3115,3105,7237
20241213,145100,47189089965,3110,3110,3115,3110,7986
20241213,145000,47164251990,3110,3115,3115,3110,2148
20241213,144900,47157568635,3115,3115,3115,3110,3164
20241213,144800,47147725995,3115,3110,3115,3110,3717
20241213,144700,47136165500,3115,3110,3115,3110,8972
20241213,144600,47108236065,3110,3110,3115,3110,6691
20241213,144500,47087424380,3110,3110,3115,3105,5852
20241213,144400,47069232430,3110,3110,3115,3105,14183
20241213,144300,47025130880,3115,3110,3115,3110,6153
20241213,144200,47005988740,3110,3100,3110,3100,2672
20241213,144100,46997679315,3100,3110,3115,3095,11824
20241213,144000,46961005190,3110,3115,3115,3100,54603
20241213,143900,46791601950,3115,3120,3120,3115,4678
20241213,143800,46777021610,3120,3120,3125,3120,2626
20241213,143700,46768827635,3120,3105,3120,3100,10939
20241213,143600,46734811625,3105,3115,3115,3105,18651
20241213,143500,46676845205,3115,3115,3125,3110,27175
20241213,143400,46592213100,3120,3125,3130,3120,11916
20241213,143300,46555022340,3125,3135,3135,3120,24129
20241213,143200,46479594425,3130,3130,3135,3125,4733
20241213,143100,46464778275,3130,3130,3135,3125,6979
20241213,143000,46442933915,3125,3120,3130,3120,5728
20241213,142900,46425041770,3130,3130,3135,3115,5928
20241213,142800,46406533270,3135,3120,3135,3120,26894
20241213,142700,46322486620,3125,3130,3130,3120,11290
20241213,142600,46287204920,3130,3130,3135,3125,7607
20241213,142500,46263399750,3130,3135,3140,3125,17507
20241213,142400,46208558230,3135,3135,3140,3130,8521
20241213,142300,46181841815,3140,3135,3140,3135,11599
20241213,142200,46145466145,3135,3130,3135,3125,11510
20241213,142100,46109421475,3135,3125,3135,3120,9135
20241213,142000,46080817735,3130,3145,3150,3125,37456
20241213,141900,45963318110,3145,3160,3160,3135,41552
20241213,141800,45832594810,3160,3145,3160,3140,66971
20241213,141700,45621714790,3145,3140,3145,3135,49046
20241213,141600,45467610405,3145,3115,3145,3110,85542
20241213,141500,45199587125,3115,3105,3115,3100,25400
20241213,141400,45120681685,3105,3100,3105,3100,8973
20241213,141300,45092838805,3100,3095,3105,3090,15682
20241213,141200,45044288870,3095,3095,3100,3090,10808
20241213,141100,45010855135,3090,3085,3095,3085,13754
20241213,141000,44968363540,3090,3095,3095,3080,19887
20241213,140900,44906956720,3090,3090,3095,3090,9890
20241213,140800,44876392455,3095,3095,3095,3085,9572
20241213,140700,44846814485,3095,3095,3095,3080,27746
20241213,140600,44761157705,3095,3100,3105,3090,14816
20241213,140500,44715266995,3100,3100,3110,3095,12390
20241213,140400,44676870765,3110,3110,3115,3095,12259
20241213,140300,44638787840,3110,3095,3110,3095,15897
20241213,140200,44589478035,3095,3120,3120,3090,45278
20241213,140100,44448833365,3115,3115,3120,3110,45237
20241213,140000,44307821220,3115,3100,3115,3100,50746
20241213,135900,44150076355,3095,3110,3120,3095,72091
20241213,135800,43925875455,3110,3135,3150,3105,87797
20241213,135700,43651619630,3140,3195,3210,3130,336118
20241213,135600,42584686180,3195,3060,3200,3060,248881
20241213,135500,41799247165,3060,3070,3070,3060,5599
20241213,135400,41782094035,3070,3060,3070,3055,16181
20241213,135300,41732504360,3060,3055,3060,3055,4444
20241213,135200,41718913755,3055,3060,3060,3055,7466
20241213,135100,41696103905,3060,3055,3060,3055,3799
20241213,135000,41684497025,3055,3045,3055,3045,9069
20241213,134900,41656823550,3045,3050,3055,3040,59833
20241213,134800,41474488640,3050,3060,3060,3050,21445
20241213,134700,41409055705,3060,3060,3065,3055,16540
20241213,134600,41358523450,3060,3060,3065,3060,11122
20241213,134500,41324487740,3065,3060,3065,3060,3741
20241213,134400,41313040155,3065,3065,3065,3060,2994
20241213,134300,41303868730,3065,3060,3065,3055,4218
20241213,134200,41290959595,3055,3060,3060,3055,12885
20241213,134100,41251591685,3055,3060,3065,3055,38966
20241213,134000,41132527380,3060,3065,3065,3060,19210
20241213,133900,41073738125,3065,3065,3070,3065,19613
20241213,133800,41013622305,3070,3070,3075,3065,7900
20241213,133700,40989387210,3070,3070,3080,3070,5933
20241213,133600,40971153280,3070,3070,3075,3070,4167
20241213,133500,40958355575,3070,3080,3080,3070,6149
20241213,133400,40939448945,3080,3090,3090,3075,9124
20241213,133300,40911345040,3085,3090,3095,3085,9342
20241213,133200,40882494130,3090,3090,3090,3085,3132
20241213,133100,40872818430,3090,3085,3090,3080,6301
20241213,133000,40853378560,3085,3085,3085,3080,416
20241213,132900,40852095480,3080,3085,3085,3080,4777
20241213,132800,40837379070,3085,3085,3085,3080,2975
20241213,132700,40828211060,3080,3080,3085,3080,711
20241213,132600,40826020975,3085,3085,3090,3080,15853
20241213,132500,40777118420,3090,3085,3090,3080,10531
20241213,132400,40744594790,3090,3085,3090,3080,10101
20241213,132300,40713438125,3080,3075,3080,3070,14745
20241213,132200,40668072780,3075,3070,3075,3065,12802
20241213,132100,40628780025,3065,3065,3070,3065,848
20241213,132000,40626180900,3065,3070,3075,3065,41467
20241213,131900,40498943815,3070,3065,3075,3065,13371
20241213,131800,40457895640,3070,3065,3070,3060,8515
20241213,131700,40431803790,3060,3055,3060,3055,11106
20241213,131600,40397828275,3055,3065,3070,3055,39808
20241213,131500,40275963210,3065,3070,3070,3065,4122
20241213,131400,40263315540,3065,3070,3070,3065,3663
20241213,131300,40252070685,3070,3065,3070,3060,18489
20241213,131200,40195411395,3065,3075,3075,3065,19545
20241213,131100,40135422385,3075,3080,3080,3075,19040
20241213,131000,40076868180,3080,3075,3080,3075,2242
20241213,130900,40069970925,3080,3080,3085,3080,13015
20241213,130800,40029883725,3085,3085,3085,3080,2382
20241213,130700,40022538010,3085,3090,3090,3080,3214
20241213,130600,40012619980,3090,3085,3090,3080,7121
20241213,130500,39990636110,3085,3080,3090,3080,11124
20241213,130400,39956326975,3080,3075,3080,3075,7137
20241213,130300,39934356850,3080,3080,3085,3080,5416
20241213,130200,39917675060,3080,3080,3085,3080,11523
20241213,130100,39882177205,3080,3085,3085,3080,16026
20241213,130000,39832763960,3085,3080,3085,3080,4102
20241213,125900,39820126225,3080,3085,3085,3080,11232
20241213,125800,39785531115,3085,3080,3085,3080,18232
20241213,125700,39729376545,3080,3080,3085,3080,4436
20241213,125600,39715709465,3085,3090,3090,3080,12322
20241213,125500,39677700000,3085,3090,3090,3085,10898
20241213,125400,39644042830,3090,3090,3095,3085,7205
20241213,125300,39621786815,3090,3090,3095,3085,15471
20241213,125200,39574020480,3090,3095,3100,3085,2531
20241213,125100,39566208985,3085,3105,3105,3085,7898
20241213,125000,39541779380,3100,3105,3105,3100,3550
20241213,124900,39530773810,3105,3100,3105,3100,7059
20241213,124800,39508885785,3100,3105,3105,3100,6362
20241213,124700,39489135595,3105,3105,3110,3105,4365
20241213,124600,39475575035,3105,3110,3110,3105,4150
20241213,124500,39462675595,3105,3105,3110,3105,3730
20241213,124400,39451081210,3105,3105,3110,3105,2187
20241213,124300,39444289310,3105,3110,3110,3105,4469
20241213,124200,39430400135,3110,3105,3110,3100,13485
20241213,124100,39388529060,3105,3100,3105,3100,3500
20241213,124000,39377672895,3100,3095,3100,3090,4145
20241213,123900,39364831195,3095,3095,3100,3090,4953
20241213,123800,39349502300,3095,3090,3095,3085,2992
20241213,123700,39340252875,3090,3085,3090,3085,4800
20241213,123600,39325429245,3085,3080,3085,3080,10673
20241213,123500,39292547960,3080,3085,3085,3080,7398
20241213,123400,39269742775,3085,3090,3090,3080,11259
20241213,123300,39235014225,3090,3090,3090,3085,10050
20241213,123200,39204002835,3090,3090,3090,3085,1971
20241213,123100,39197917380,3090,3085,3090,3085,4641
20241213,123000,39183589170,3090,3085,3090,3080,4837
20241213,122900,39168675350,3085,3090,3090,3080,12043
20241213,122800,39131530990,3085,3080,3090,3080,9447
20241213,122700,39102385980,3080,3075,3085,3075,12481
20241213,122600,39063968385,3075,3075,3085,3075,14810
20241213,122500,39018357325,3075,3080,3080,3075,20547
20241213,122400,38955153240,3075,3090,3090,3075,33484
20241213,122300,38851938465,3085,3095,3100,3085,39425
20241213,122200,38730056820,3100,3105,3105,3095,46554
20241213,122100,38585785695,3105,3115,3115,3100,14943
20241213,122000,38539399965,3115,3120,3120,3115,7593
20241213,121900,38515742545,3125,3115,3125,3115,8953
20241213,121800,38487823425,3120,3120,3120,3110,2144
20241213,121700,38481143210,3115,3120,3120,3110,2222
20241213,121600,38474230735,3120,3115,3120,3110,5171
20241213,121500,38458122455,3115,3115,3120,3115,4157
20241213,121400,38445167520,3115,3115,3120,3115,3376
20241213,121300,38434649030,3120,3105,3120,3105,14380
20241213,121200,38389931655,3110,3105,3110,3100,14238
20241213,121100,38345728075,3100,3100,3105,3100,11088
20241213,121000,38311352920,3100,3105,3105,3100,12537
20241213,120900,38272474885,3105,3105,3105,3100,26030
20241213,120800,38191688000,3105,3110,3115,3105,27628
20241213,120700,38105870885,3110,3110,3110,3110,20140
20241213,120600,38043235485,3110,3115,3115,3110,8951
20241213,120500,38015379050,3115,3115,3120,3110,11566
20241213,120400,37979362010,3115,3120,3120,3115,22599
20241213,120300,37908950680,3115,3125,3125,3115,11624
20241213,120200,37872682820,3125,3125,3125,3120,2319
20241213,120100,37865436840,3120,3125,3135,3120,8269
20241213,120000,37839578470,3135,3120,3135,3120,15442
20241213,115900,37791256305,3125,3130,3135,3120,36164
20241213,115800,37678318165,3135,3125,3135,3125,16532
20241213,115700,37626595460,3130,3125,3130,3125,16825
20241213,115600,37573937700,3130,3120,3130,3120,7802
20241213,115500,37549553920,3130,3110,3130,3110,39395
20241213,115400,37426772395,3110,3120,3120,3110,35439
20241213,115300,37316372770,3120,3120,3120,3115,7868
20241213,115200,37291827470,3120,3125,3125,3120,5342
20241213,115100,37275159055,3125,3125,3125,3120,1038
20241213,115000,37271918850,3125,3115,3125,3115,4843
20241213,114900,37256802790,3115,3115,3120,3115,5267
20241213,114800,37240384800,3120,3120,3125,3115,10952
20241213,114700,37206222495,3120,3120,3125,3120,11902
20241213,114600,37169087915,3120,3125,3125,3120,14241
20241213,114500,37124655815,3120,3125,3125,3120,17539
20241213,114400,37069922215,3120,3125,3125,3120,12201
20241213,114300,37031826635,3125,3125,3130,3125,22518
20241213,114200,36961438005,3125,3135,3135,3125,5781
20241213,114100,36943347820,3135,3130,3135,3130,5048
20241213,114000,36927543585,3130,3125,3130,3125,9031
20241213,113900,36899309750,3130,3130,3130,3125,6701
20241213,113800,36878343245,3130,3130,3130,3125,2648
20241213,113700,36870064925,3125,3125,3130,3125,4988
20241213,113600,36854477055,3125,3125,3130,3120,9129
20241213,113500,36825960610,3125,3125,3125,3120,5208
20241213,113400,36809692990,3125,3130,3130,3125,3904
20241213,113300,36797492930,3130,3125,3130,3120,6083
20241213,113200,36778494515,3120,3120,3125,3120,15483
20241213,113100,36730180065,3120,3130,3130,3120,28239
20241213,113000,36641966735,3130,3135,3135,3130,3986
20241213,112900,36629490125,3130,3130,3135,3130,12628
20241213,112800,36589964450,3125,3125,3130,3125,9128
20241213,112700,36561429040,3130,3130,3130,3125,5391
20241213,112600,36544565055,3130,3135,3135,3125,20934
20241213,112500,36479045240,3135,3145,3145,3130,7309
20241213,112400,36456123750,3145,3135,3145,3135,9557
20241213,112300,36426137175,3135,3140,3145,3135,8514
20241213,112200,36399409550,3140,3140,3140,3130,9783
20241213,112100,36368708240,3140,3140,3140,3135,18340
20241213,112000,36311173850,3140,3130,3140,3130,11837
20241213,111900,36274078810,3130,3130,3130,3125,5898
20241213,111800,36255628860,3130,3125,3130,3125,11127
20241213,111700,36220838785,3125,3125,3130,3125,10973
20241213,111600,36186547155,3125,3125,3130,3125,13558
20241213,111500,36144177855,3125,3125,3130,3120,23156
20241213,111400,36071828955,3130,3130,3140,3125,33688
20241213,111300,35966257800,3135,3125,3135,3120,10748
20241213,111200,35932645430,3125,3120,3125,3120,11458
20241213,111100,35896870715,3120,3125,3130,3120,16746
20241213,111000,35844548815,3125,3125,3130,3120,24782
20241213,110900,35767151890,3130,3130,3130,3120,58824
20241213,110800,35583234515,3125,3135,3135,3125,16142
20241213,110700,35532705885,3135,3135,3140,3130,18993
20241213,110600,35473158460,3140,3140,3140,3135,2651
20241213,110500,35464842075,3135,3135,3140,3135,12060
20241213,110400,35427024605,3140,3135,3140,3135,17672
20241213,110300,35371613185,3135,3135,3140,3135,13756
20241213,110200,35328452195,3135,3130,3140,3130,11696
20241213,110100,35291775295,3130,3130,3130,3125,41690
20241213,110000,35161457630,3130,3135,3135,3125,51147
20241213,105900,35001390125,3135,3135,3140,3135,24265
20241213,105800,34925308850,3135,3140,3145,3135,33754
20241213,105700,34819385625,3140,3140,3145,3140,35395
20241213,105600,34708236955,3145,3145,3150,3140,34320
20241213,105500,34600307790,3150,3160,3165,3145,52481
20241213,105400,34434769020,3160,3160,3165,3160,11467
20241213,105300,34398532080,3160,3165,3165,3160,8321
20241213,105200,34372226915,3165,3165,3170,3165,13184
20241213,105100,34330492695,3175,3170,3175,3165,5473
20241213,105000,34313142190,3170,3170,3170,3165,10260
20241213,104900,34280654255,3165,3175,3175,3165,3983
20241213,104800,34268025475,3175,3170,3180,3165,9238
20241213,104700,34238719815,3170,3165,3180,3165,8634
20241213,104600,34211345870,3170,3160,3170,3160,11683
20241213,104500,34174361885,3160,3165,3170,3160,25766
20241213,104400,34092883610,3170,3175,3175,3165,41345
20241213,104300,33961913980,3175,3175,3180,3175,12762
20241213,104200,33921391155,3175,3180,3180,3175,2855
20241213,104100,33912318015,3180,3180,3185,3175,18785
20241213,104000,33852646070,3180,3185,3185,3180,8723
20241213,103900,33824873775,3185,3180,3185,3175,10331
20241213,103800,33792022135,3180,3175,3180,3170,5702
20241213,103700,33773912315,3170,3175,3175,3170,7255
20241213,103600,33750886310,3175,3180,3180,3170,22377
20241213,103500,33679878370,3175,3185,3185,3175,12143
20241213,103400,33641269655,3180,3200,3200,3180,40065
20241213,103300,33513324795,3200,3200,3210,3200,44552
20241213,103200,33370400620,3205,3205,3210,3200,26810
20241213,103100,33284491825,3205,3205,3215,3200,55891
20241213,103000,33105209480,3205,3190,3205,3185,76551
20241213,102900,32860433570,3190,3185,3190,3185,17274
20241213,102800,32805354330,3185,3180,3190,3180,20612
20241213,102700,32739735585,3180,3180,3185,3175,14399
20241213,102600,32693980240,3175,3180,3180,3175,17852
20241213,102500,32637271710,3175,3175,3185,3165,12807
20241213,102400,32596566975,3170,3160,3175,3160,12009
20241213,102300,32558513955,3160,3165,3170,3160,25405
20241213,102200,32478122650,3175,3180,3185,3170,53538
20241213,102100,32308198005,3180,3185,3185,3175,49577
20241213,102000,32150493255,3185,3175,3190,3170,41955
20241213,101900,32016963390,3175,3170,3180,3170,34593
20241213,101800,31907151595,3170,3165,3170,3165,11233
20241213,101700,31871575975,3165,3170,3175,3160,36153
20241213,101600,31757078570,3175,3165,3175,3165,36404
20241213,101500,31641686130,3170,3150,3170,3145,22101
20241213,101400,31571994485,3145,3155,3155,3140,85141
20241213,101300,31304043250,3155,3165,3170,3150,73727
20241213,101200,31071258540,3165,3165,3170,3155,55472
20241213,101100,30895863810,3165,3160,3170,3160,21352
20241213,101000,30828358530,3160,3165,3170,3160,16201
20241213,100900,30777084825,3170,3160,3170,3155,22397
20241213,100800,30706318465,3160,3165,3165,3155,27372
20241213,100700,30619821430,3165,3165,3170,3155,50624
20241213,100600,30459794930,3170,3185,3185,3160,71076
20241213,100500,30234435590,3180,3175,3185,3175,23359
20241213,100400,30160178020,3175,3170,3175,3165,28358
20241213,100300,30070284660,3165,3165,3170,3165,23300
20241213,100200,29996486960,3165,3175,3180,3165,52818
20241213,100100,29828902035,3180,3170,3180,3170,15714
20241213,100000,29779051915,3170,3165,3185,3160,85110
20241213,095900,29509104715,3165,3170,3180,3160,81582
20241213,095800,29250625865,3170,3185,3185,3170,74107
20241213,095700,29015182870,3185,3185,3190,3180,12873
20241213,095600,28974198440,3185,3200,3205,3175,45707
20241213,095500,28828452410,3205,3190,3205,3185,24549
20241213,095400,28749981440,3185,3195,3200,3170,100617
20241213,095300,28430133755,3200,3185,3200,3185,38490
20241213,095200,28307242480,3190,3200,3200,3180,64213
20241213,095100,28102626780,3200,3190,3220,3175,45990
20241213,095000,27955234760,3175,3220,3220,3175,169172
20241213,094900,27414408380,3220,3210,3225,3210,78277
20241213,094800,27162719235,3215,3220,3220,3205,90433
20241213,094700,26872235070,3220,3230,3240,3220,80968
20241213,094600,26610976175,3230,3250,3265,3230,152487
20241213,094500,26116156560,3255,3275,3275,3250,171976
20241213,094400,25555015300,3275,3260,3280,3260,249037
20241213,094300,24740947480,3265,3235,3265,3235,181529
20241213,094200,24150752810,3240,3245,3245,3225,128330
20241213,094100,23735197640,3245,3245,3250,3235,72933
20241213,094000,23498624780,3250,3225,3255,3220,204738
20241213,093900,22834538080,3220,3220,3225,3205,60518
20241213,093800,22640014545,3220,3240,3245,3205,220124
20241213,093700,21931310475,3230,3235,3250,3225,190397
20241213,093600,21314340360,3235,3260,3270,3220,308080
20241213,093500,20315290290,3255,3215,3265,3210,366198
20241213,093400,19129776185,3215,3175,3220,3175,221798
20241213,093300,18420174515,3175,3165,3175,3160,113343
20241213,093200,18060786205,3165,3155,3170,3150,108975
20241213,093100,17715998385,3155,3150,3155,3145,50845
20241213,093000,17555895195,3150,3140,3155,3130,89340
20241213,092900,17274652505,3140,3110,3145,3105,69353
20241213,092800,17057695960,3105,3125,3125,3100,91908
20241213,092700,16772141370,3125,3105,3130,3105,60789
20241213,092600,16582842725,3105,3140,3140,3100,211872
20241213,092500,15921994150,3135,3130,3140,3130,57044
20241213,092400,15743333470,3135,3165,3165,3125,186550
20241213,092300,15157089710,3165,3160,3170,3150,39106
20241213,092200,15033520715,3160,3180,3190,3155,93331
20241213,092100,14737052675,3180,3150,3180,3145,51084
20241213,092000,14575555095,3145,3150,3160,3140,52685
20241213,091900,14409613580,3155,3135,3155,3125,101312
20241213,091800,14091684380,3135,3170,3170,3130,176845
20241213,091700,13535175430,3170,3160,3170,3150,110088
20241213,091600,13187300770,3160,3190,3190,3160,126851
20241213,091500,12784737040,3190,3195,3200,3185,49301
20241213,091400,12627202465,3195,3175,3200,3175,68568
20241213,091300,12408986500,3175,3195,3200,3170,120802
20241213,091200,12024590195,3195,3220,3235,3195,159829
20241213,091100,11510388085,3225,3205,3240,3200,175239
20241213,091000,10944970350,3200,3190,3220,3190,139570
20241213,090900,10497797095,3195,3180,3205,3170,183703
20241213,090800,9911602880,3195,3215,3220,3165,302392
20241213,090700,8946537630,3205,3250,3260,3205,241393
20241213,090600,8166957830,3250,3225,3265,3215,428118
20241213,090500,6780174795,3225,3255,3285,3225,520522
20241213,090400,5085956380,3255,3155,3260,3150,485879
20241213,090300,3528302530,3155,3120,3165,3115,393901
20241213,090200,2289485695,3120,3045,3125,3045,432396
20241213,090100,951313950,3045,3020,3055,3020,144249
20241213,090000,512638210,3025,3030,3050,3020,166098