stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212700,14848081320,5240,5240,5240,5240,34020
20241209,212600,14848081320,5240,5240,5240,5240,0
20241209,212500,14848081320,5240,5240,5240,5240,0
20241209,212400,14848081320,5240,5240,5240,5240,0
20241209,212300,14848081320,5240,5240,5240,5240,0
20241209,212200,14848081320,5240,5240,5240,5240,0
20241209,212100,14848081320,5240,5240,5240,5240,0
20241209,212000,14848081320,5240,5240,5240,5240,0
20241209,211900,14848081320,5240,5240,5240,5240,0
20241209,211800,14848081320,5240,5240,5240,5240,0
20241209,211700,14848081320,5240,5240,5240,5240,0
20241209,211600,14848081320,5240,5240,5240,5240,0
20241209,211500,14848081320,5240,5240,5240,5240,0
20241209,211400,14848081320,5240,5240,5240,5240,0
20241209,211300,14848081320,5240,5240,5240,5240,0
20241209,211200,14848081320,5240,5240,5240,5240,0
20241209,211100,14848081320,5240,5240,5240,5240,0
20241209,211000,14848081320,5240,5240,5240,5240,0
20241209,210900,14848081320,5240,5240,5240,5240,0
20241209,210800,14848081320,5240,5240,5240,5240,0
20241209,210700,14848081320,5240,5240,5240,5240,0
20241209,210600,14848081320,5240,5240,5240,5240,0
20241209,210500,14848081320,5240,5240,5240,5240,0
20241209,210400,14848081320,5240,5240,5240,5240,0
20241209,210300,14848081320,5240,5240,5240,5240,0
20241209,210200,14848081320,5240,5240,5240,5240,0
20241209,210100,14848081320,5240,5240,5240,5240,0
20241209,210000,14848081320,5240,5240,5240,5240,0
20241209,205900,14848081320,5240,5240,5240,5240,0
20241209,205800,14848081320,5240,5240,5240,5240,0
20241209,205700,14848081320,5240,5240,5240,5240,34020
20241209,205600,14848081320,5240,5240,5240,5240,0
20241209,205500,14848081320,5240,5240,5240,5240,0
20241209,205400,14848081320,5240,5240,5240,5240,0
20241209,205300,14848081320,5240,5240,5240,5240,0
20241209,205200,14848081320,5240,5240,5240,5240,0
20241209,205100,14848081320,5240,5240,5240,5240,0
20241209,205000,14848081320,5240,5240,5240,5240,0
20241209,204900,14848081320,5240,5240,5240,5240,0
20241209,204800,14848081320,5240,5240,5240,5240,0
20241209,204700,14848081320,5240,5240,5240,5240,0
20241209,204600,14848081320,5240,5240,5240,5240,0
20241209,204500,14848081320,5240,5240,5240,5240,0
20241209,204400,14848081320,5240,5240,5240,5240,0
20241209,204300,14848081320,5240,5240,5240,5240,0
20241209,204200,14848081320,5240,5240,5240,5240,0
20241209,204100,14848081320,5240,5240,5240,5240,0
20241209,204000,14848081320,5240,5240,5240,5240,0
20241209,203900,14848081320,5240,5240,5240,5240,0
20241209,203800,14848081320,5240,5240,5240,5240,0
20241209,203700,14848081320,5240,5240,5240,5240,0
20241209,203600,14848081320,5240,5240,5240,5240,0
20241209,203500,14848081320,5240,5240,5240,5240,0
20241209,203400,14848081320,5240,5240,5240,5240,0
20241209,203300,14848081320,5240,5240,5240,5240,0
20241209,203200,14848081320,5240,5240,5240,5240,0
20241209,203100,14848081320,5240,5240,5240,5240,0
20241209,203000,14848081320,5240,5240,5240,5240,0
20241209,202900,14848081320,5240,5240,5240,5240,0
20241209,202800,14848081320,5240,5240,5240,5240,0
20241209,202700,14848081320,5240,5240,5240,5240,34020
20241209,202600,14848081320,5240,5240,5240,5240,0
20241209,202500,14848081320,5240,5240,5240,5240,0
20241209,202400,14848081320,5240,5240,5240,5240,0
20241209,202300,14848081320,5240,5240,5240,5240,0
20241209,202200,14848081320,5240,5240,5240,5240,0
20241209,202100,14848081320,5240,5240,5240,5240,0
20241209,202000,14848081320,5240,5240,5240,5240,0
20241209,201900,14848081320,5240,5240,5240,5240,0
20241209,201800,14848081320,5240,5240,5240,5240,0
20241209,201700,14848081320,5240,5240,5240,5240,0
20241209,201600,14848081320,5240,5240,5240,5240,0
20241209,201500,14848081320,5240,5240,5240,5240,0
20241209,201400,14848081320,5240,5240,5240,5240,0
20241209,201300,14848081320,5240,5240,5240,5240,0
20241209,201200,14848081320,5240,5240,5240,5240,0
20241209,201100,14848081320,5240,5240,5240,5240,0
20241209,201000,14848081320,5240,5240,5240,5240,0
20241209,200900,14848081320,5240,5240,5240,5240,0
20241209,200800,14848081320,5240,5240,5240,5240,0
20241209,200700,14848081320,5240,5240,5240,5240,0
20241209,200600,14848081320,5240,5240,5240,5240,0
20241209,200500,14848081320,5240,5240,5240,5240,0
20241209,200400,14848081320,5240,5240,5240,5240,0
20241209,200300,14848081320,5240,5240,5240,5240,0
20241209,200200,14848081320,5240,5240,5240,5240,0
20241209,200100,14848081320,5240,5240,5240,5240,0
20241209,200000,14848081320,5240,5240,5240,5240,0
20241209,195900,14848081320,5240,5240,5240,5240,0
20241209,195800,14848081320,5240,5240,5240,5240,0
20241209,195700,14848081320,5240,5240,5240,5240,34020
20241209,195600,14848081320,5240,5240,5240,5240,0
20241209,195500,14848081320,5240,5240,5240,5240,0
20241209,195400,14848081320,5240,5240,5240,5240,0
20241209,195300,14848081320,5240,5240,5240,5240,0
20241209,195200,14848081320,5240,5240,5240,5240,0
20241209,195100,14848081320,5240,5240,5240,5240,0
20241209,195000,14848081320,5240,5240,5240,5240,0
20241209,194900,14848081320,5240,5240,5240,5240,0
20241209,194800,14848081320,5240,5240,5240,5240,0
20241209,194700,14848081320,5240,5240,5240,5240,0
20241209,194600,14848081320,5240,5240,5240,5240,0
20241209,194500,14848081320,5240,5240,5240,5240,0
20241209,194400,14848081320,5240,5240,5240,5240,0
20241209,194300,14848081320,5240,5240,5240,5240,0
20241209,194200,14848081320,5240,5240,5240,5240,0
20241209,194100,14848081320,5240,5240,5240,5240,0
20241209,194000,14848081320,5240,5240,5240,5240,0
20241209,193900,14848081320,5240,5240,5240,5240,0
20241209,193800,14848081320,5240,5240,5240,5240,0
20241209,193700,14848081320,5240,5240,5240,5240,0
20241209,193600,14848081320,5240,5240,5240,5240,0
20241209,193500,14848081320,5240,5240,5240,5240,0
20241209,193400,14848081320,5240,5240,5240,5240,0
20241209,193300,14848081320,5240,5240,5240,5240,0
20241209,193200,14848081320,5240,5240,5240,5240,0
20241209,193100,14848081320,5240,5240,5240,5240,0
20241209,193000,14848081320,5240,5240,5240,5240,0
20241209,192900,14848081320,5240,5240,5240,5240,0
20241209,192800,14848081320,5240,5240,5240,5240,0
20241209,192700,14848081320,5240,5240,5240,5240,34020
20241209,192600,14848081320,5240,5240,5240,5240,0
20241209,192500,14848081320,5240,5240,5240,5240,0
20241209,192400,14848081320,5240,5240,5240,5240,0
20241209,192300,14848081320,5240,5240,5240,5240,0
20241209,192200,14848081320,5240,5240,5240,5240,0
20241209,192100,14848081320,5240,5240,5240,5240,0
20241209,192000,14848081320,5240,5240,5240,5240,0
20241209,191900,14848081320,5240,5240,5240,5240,0
20241209,191800,14848081320,5240,5240,5240,5240,0
20241209,191700,14848081320,5240,5240,5240,5240,0
20241209,191600,14848081320,5240,5240,5240,5240,0
20241209,191500,14848081320,5240,5240,5240,5240,0
20241209,191400,14848081320,5240,5240,5240,5240,0
20241209,191300,14848081320,5240,5240,5240,5240,0
20241209,191200,14848081320,5240,5240,5240,5240,0
20241209,191100,14848081320,5240,5240,5240,5240,0
20241209,191000,14848081320,5240,5240,5240,5240,0
20241209,190900,14848081320,5240,5240,5240,5240,0
20241209,190800,14848081320,5240,5240,5240,5240,0
20241209,190700,14848081320,5240,5240,5240,5240,0
20241209,190600,14848081320,5240,5240,5240,5240,0
20241209,190500,14848081320,5240,5240,5240,5240,0
20241209,190400,14848081320,5240,5240,5240,5240,0
20241209,190300,14848081320,5240,5240,5240,5240,0
20241209,190200,14848081320,5240,5240,5240,5240,0
20241209,190100,14848081320,5240,5240,5240,5240,0
20241209,190000,14848081320,5240,5240,5240,5240,0
20241209,185900,14848081320,5240,5240,5240,5240,0
20241209,185800,14848081320,5240,5240,5240,5240,0
20241209,185700,14848081320,5240,5240,5240,5240,34020
20241209,185600,14848081320,5240,5240,5240,5240,0
20241209,185500,14848081320,5240,5240,5240,5240,0
20241209,185400,14848081320,5240,5240,5240,5240,0
20241209,185300,14848081320,5240,5240,5240,5240,0
20241209,185200,14848081320,5240,5240,5240,5240,0
20241209,185100,14848081320,5240,5240,5240,5240,0
20241209,185000,14848081320,5240,5240,5240,5240,0
20241209,184900,14848081320,5240,5240,5240,5240,0
20241209,184800,14848081320,5240,5240,5240,5240,0
20241209,184700,14848081320,5240,5240,5240,5240,0
20241209,184600,14848081320,5240,5240,5240,5240,0
20241209,184500,14848081320,5240,5240,5240,5240,0
20241209,184400,14848081320,5240,5240,5240,5240,0
20241209,184300,14848081320,5240,5240,5240,5240,0
20241209,184200,14848081320,5240,5240,5240,5240,0
20241209,184100,14848081320,5240,5240,5240,5240,0
20241209,184000,14848081320,5240,5240,5240,5240,0
20241209,183900,14848081320,5240,5240,5240,5240,0
20241209,183800,14848081320,5240,5240,5240,5240,0
20241209,183700,14848081320,5240,5240,5240,5240,0
20241209,183600,14848081320,5240,5240,5240,5240,0
20241209,183500,14848081320,5240,5240,5240,5240,0
20241209,183400,14848081320,5240,5240,5240,5240,0
20241209,183300,14848081320,5240,5240,5240,5240,0
20241209,183200,14848081320,5240,5240,5240,5240,0
20241209,183100,14848081320,5240,5240,5240,5240,0
20241209,183000,14848081320,5240,5240,5240,5240,0
20241209,182900,14848081320,5240,5240,5240,5240,0
20241209,182800,14848081320,5240,5240,5240,5240,0
20241209,182700,14848081320,5240,5240,5240,5240,34020
20241209,182600,14848081320,5240,5240,5240,5240,0
20241209,182500,14848081320,5240,5240,5240,5240,0
20241209,182400,14848081320,5240,5240,5240,5240,0
20241209,182300,14848081320,5240,5240,5240,5240,0
20241209,182200,14848081320,5240,5240,5240,5240,0
20241209,182100,14848081320,5240,5240,5240,5240,0
20241209,182000,14848081320,5240,5240,5240,5240,0
20241209,181900,14848081320,5240,5240,5240,5240,0
20241209,181800,14848081320,5240,5240,5240,5240,0
20241209,181700,14848081320,5240,5240,5240,5240,0
20241209,181600,14848081320,5240,5240,5240,5240,0
20241209,181500,14848081320,5240,5240,5240,5240,0
20241209,181400,14848081320,5240,5240,5240,5240,0
20241209,181300,14848081320,5240,5240,5240,5240,0
20241209,181200,14848081320,5240,5240,5240,5240,0
20241209,181100,14848081320,5240,5240,5240,5240,0
20241209,181000,14848081320,5240,5240,5240,5240,0
20241209,180900,14848081320,5240,5240,5240,5240,0
20241209,180800,14848081320,5240,5240,5240,5240,0
20241209,180700,14848081320,5240,5240,5240,5240,0
20241209,180600,14848081320,5240,5240,5240,5240,0
20241209,180500,14848081320,5240,5240,5240,5240,0
20241209,180400,14848081320,5240,5240,5240,5240,0
20241209,180300,14848081320,5240,5240,5240,5240,0
20241209,180200,14848081320,5240,5240,5240,5240,0
20241209,180100,14848081320,5240,5240,5240,5240,0
20241209,180000,14848081320,5240,5240,5240,5240,0
20241209,175900,14848081320,5240,5240,5240,5240,0
20241209,175800,14848081320,5240,5240,5240,5240,0
20241209,175700,14848081320,5240,5240,5240,5240,34020
20241209,175600,14848081320,5240,5240,5240,5240,0
20241209,175500,14848081320,5240,5240,5240,5240,0
20241209,175400,14848081320,5240,5240,5240,5240,0
20241209,175300,14848081320,5240,5240,5240,5240,0
20241209,175200,14848081320,5240,5240,5240,5240,0
20241209,175100,14848081320,5240,5240,5240,5240,0
20241209,175000,14848081320,5240,5240,5240,5240,0
20241209,174900,14848081320,5240,5240,5240,5240,0
20241209,174800,14848081320,5240,5240,5240,5240,0
20241209,174700,14848081320,5240,5240,5240,5240,0
20241209,174600,14848081320,5240,5240,5240,5240,0
20241209,174500,14848081320,5240,5240,5240,5240,0
20241209,174400,14848081320,5240,5240,5240,5240,0
20241209,174300,14848081320,5240,5240,5240,5240,0
20241209,174200,14848081320,5240,5240,5240,5240,0
20241209,174100,14848081320,5240,5240,5240,5240,0
20241209,174000,14848081320,5240,5240,5240,5240,0
20241209,173900,14848081320,5240,5240,5240,5240,0
20241209,173800,14848081320,5240,5240,5240,5240,0
20241209,173700,14848081320,5240,5240,5240,5240,0
20241209,173600,14848081320,5240,5240,5240,5240,0
20241209,173500,14848081320,5240,5240,5240,5240,0
20241209,173400,14848081320,5240,5240,5240,5240,0
20241209,173300,14848081320,5240,5240,5240,5240,0
20241209,173200,14848081320,5240,5240,5240,5240,0
20241209,173100,14848081320,5240,5240,5240,5240,0
20241209,173000,14848081320,5240,5240,5240,5240,0
20241209,172900,14848081320,5240,5240,5240,5240,0
20241209,172800,14848081320,5240,5240,5240,5240,0
20241209,172700,14848081320,5240,5240,5240,5240,34020
20241209,172600,14848081320,5240,5240,5240,5240,0
20241209,172500,14848081320,5240,5240,5240,5240,0
20241209,172400,14848081320,5240,5240,5240,5240,0
20241209,172300,14848081320,5240,5240,5240,5240,0
20241209,172200,14848081320,5240,5240,5240,5240,0
20241209,172100,14848081320,5240,5240,5240,5240,0
20241209,172000,14848081320,5240,5240,5240,5240,0
20241209,171900,14848081320,5240,5240,5240,5240,0
20241209,171800,14848081320,5240,5240,5240,5240,0
20241209,171700,14848081320,5240,5240,5240,5240,0
20241209,171600,14848081320,5240,5240,5240,5240,0
20241209,171500,14848081320,5240,5240,5240,5240,0
20241209,171400,14848081320,5240,5240,5240,5240,0
20241209,171300,14848081320,5240,5240,5240,5240,0
20241209,171200,14848081320,5240,5240,5240,5240,0
20241209,171100,14848081320,5240,5240,5240,5240,0
20241209,171000,14848081320,5240,5240,5240,5240,0
20241209,170900,14848081320,5240,5240,5240,5240,0
20241209,170800,14848081320,5240,5240,5240,5240,0
20241209,170700,14848081320,5240,5240,5240,5240,0
20241209,170600,14848081320,5240,5240,5240,5240,0
20241209,170500,14848081320,5240,5240,5240,5240,0
20241209,170400,14848081320,5240,5240,5240,5240,0
20241209,170300,14848081320,5240,5240,5240,5240,0
20241209,170200,14848081320,5240,5240,5240,5240,0
20241209,170100,14848081320,5240,5240,5240,5240,0
20241209,170000,14848081320,5240,5240,5240,5240,0
20241209,165900,14848081320,5240,5240,5240,5240,0
20241209,165800,14848081320,5240,5240,5240,5240,0
20241209,165700,14848081320,5240,5240,5240,5240,34020
20241209,165600,14848081320,5240,5240,5240,5240,0
20241209,165500,14848081320,5240,5240,5240,5240,0
20241209,165400,14848081320,5240,5240,5240,5240,0
20241209,165300,14848081320,5240,5240,5240,5240,0
20241209,165200,14848081320,5240,5240,5240,5240,0
20241209,165100,14848081320,5240,5240,5240,5240,0
20241209,165000,14848081320,5240,5240,5240,5240,0
20241209,164900,14848081320,5240,5240,5240,5240,0
20241209,164800,14848081320,5240,5240,5240,5240,0
20241209,164700,14848081320,5240,5240,5240,5240,0
20241209,164600,14848081320,5240,5240,5240,5240,0
20241209,164500,14848081320,5240,5240,5240,5240,0
20241209,164400,14848081320,5240,5240,5240,5240,0
20241209,164300,14848081320,5240,5240,5240,5240,0
20241209,164200,14848081320,5240,5240,5240,5240,0
20241209,164100,14848081320,5240,5240,5240,5240,0
20241209,164000,14848081320,5240,5240,5240,5240,0
20241209,163900,14848081320,5240,5240,5240,5240,0
20241209,163800,14848081320,5240,5240,5240,5240,0
20241209,163700,14848081320,5240,5240,5240,5240,0
20241209,163600,14848081320,5240,5240,5240,5240,0
20241209,163500,14848081320,5240,5240,5240,5240,0
20241209,163400,14848081320,5240,5240,5240,5240,0
20241209,163300,14848081320,5240,5240,5240,5240,0
20241209,163200,14848081320,5240,5240,5240,5240,0
20241209,163100,14848081320,5240,5240,5240,5240,0
20241209,163000,14848081320,5240,5240,5240,5240,0
20241209,162900,14848081320,5240,5240,5240,5240,0
20241209,162800,14848081320,5240,5240,5240,5240,0
20241209,162700,14848081320,5240,5240,5240,5240,34020
20241209,162600,14848081320,5240,5240,5240,5240,0
20241209,162500,14848081320,5240,5240,5240,5240,0
20241209,162400,14848081320,5240,5240,5240,5240,0
20241209,162300,14848081320,5240,5240,5240,5240,0
20241209,162200,14848081320,5240,5240,5240,5240,0
20241209,162100,14848081320,5240,5240,5240,5240,0
20241209,162000,14848081320,5240,5240,5240,5240,0
20241209,161900,14848081320,5240,5240,5240,5240,0
20241209,161800,14848081320,5240,5240,5240,5240,0
20241209,161700,14848081320,5240,5240,5240,5240,0
20241209,161600,14848081320,5240,5240,5240,5240,0
20241209,161500,14848081320,5240,5240,5240,5240,0
20241209,161400,14848081320,5240,5240,5240,5240,0
20241209,161300,14848081320,5240,5240,5240,5240,0
20241209,161200,14848081320,5240,5240,5240,5240,0
20241209,161100,14848081320,5240,5240,5240,5240,0
20241209,161000,14848081320,5240,5240,5240,5240,0
20241209,160900,14848081320,5240,5240,5240,5240,0
20241209,160800,14848081320,5240,5240,5240,5240,0
20241209,160700,14848081320,5240,5240,5240,5240,0
20241209,160600,14848081320,5240,5240,5240,5240,0
20241209,160500,14848081320,5240,5240,5240,5240,0
20241209,160400,14848081320,5240,5240,5240,5240,0
20241209,160300,14848081320,5240,5240,5240,5240,0
20241209,160200,14848081320,5240,5240,5240,5240,0
20241209,160100,14848081320,5240,5240,5240,5240,0
20241209,160000,14848081320,5240,5240,5240,5240,0
20241209,155900,14848081320,5240,5240,5240,5240,0
20241209,155800,14848081320,5240,5240,5240,5240,0
20241209,155700,14848081320,5240,5240,5240,5240,34020
20241209,155600,14848081320,5240,5240,5240,5240,0
20241209,155500,14848081320,5240,5240,5240,5240,0
20241209,155400,14848081320,5240,5240,5240,5240,0
20241209,155300,14848081320,5240,5240,5240,5240,0
20241209,155200,14848081320,5240,5240,5240,5240,0
20241209,155100,14848081320,5240,5240,5240,5240,0
20241209,155000,14848081320,5240,5240,5240,5240,0
20241209,154900,14848081320,5240,5240,5240,5240,0
20241209,154800,14848081320,5240,5240,5240,5240,0
20241209,154700,14848081320,5240,5240,5240,5240,0
20241209,154600,14848081320,5240,5240,5240,5240,0
20241209,154500,14848081320,5240,5240,5240,5240,0
20241209,154400,14848081320,5240,5240,5240,5240,0
20241209,154300,14848081320,5240,5240,5240,5240,0
20241209,154200,14848081320,5240,5240,5240,5240,0
20241209,154100,14848081320,5240,5240,5240,5240,0
20241209,154000,14848081320,5240,5240,5240,5240,0
20241209,153900,14848081320,5240,5240,5240,5240,0
20241209,153800,14848081320,5240,5240,5240,5240,0
20241209,153700,14848081320,5240,5240,5240,5240,0
20241209,153600,14848081320,5240,5240,5240,5240,0
20241209,153500,14848081320,5240,5240,5240,5240,0
20241209,153400,14848081320,5240,5240,5240,5240,0
20241209,153300,14848081320,5240,5240,5240,5240,0
20241209,153200,14848081320,5240,5240,5240,5240,0
20241209,153100,14848081320,5240,5240,5240,5240,0
20241209,153000,14848081320,5240,5240,5240,5240,34020
20241209,152900,14669816520,5220,5220,5220,5220,0
20241209,152800,14669816520,5220,5220,5220,5220,0
20241209,152700,14669816520,5220,5220,5220,5220,0
20241209,152600,14669816520,5220,5220,5220,5220,0
20241209,152500,14669816520,5220,5220,5220,5220,0
20241209,152400,14669816520,5220,5220,5220,5220,0
20241209,152300,14669816520,5220,5220,5220,5220,0
20241209,152200,14669816520,5220,5220,5220,5220,0
20241209,152100,14669816520,5220,5220,5220,5220,0
20241209,152000,14669816520,5220,5220,5220,5220,0
20241209,151900,14669816520,5220,5220,5220,5200,10249
20241209,151800,14616421520,5210,5210,5230,5200,22985
20241209,151700,14496659680,5220,5220,5230,5210,2307
20241209,151600,14484619360,5220,5210,5220,5210,2926
20241209,151500,14469362140,5210,5240,5240,5210,5424
20241209,151400,14441045980,5240,5240,5250,5230,4360
20241209,151300,14418199930,5250,5240,5250,5240,1747
20241209,151200,14409045120,5240,5230,5240,5220,5573
20241209,151100,14379870530,5230,5220,5230,5220,4372
20241209,151000,14357040200,5220,5240,5240,5220,2853
20241209,150900,14342106070,5240,5240,5240,5240,1638
20241209,150800,14333522950,5240,5250,5250,5230,1015
20241209,150700,14328200650,5230,5250,5250,5230,3466
20241209,150600,14310040890,5250,5240,5260,5230,4464
20241209,150500,14286615970,5230,5250,5250,5230,2025
20241209,150400,14276015990,5240,5230,5250,5220,3378
20241209,150300,14258327300,5230,5220,5240,5220,5437
20241209,150200,14229901340,5230,5230,5240,5230,1649
20241209,150100,14221274070,5230,5210,5250,5210,8251
20241209,150000,14178125740,5200,5190,5210,5190,5539
20241209,145900,14149272830,5200,5190,5200,5190,1367
20241209,145800,14142165880,5190,5210,5210,5190,2086
20241209,145700,14131312290,5200,5220,5220,5200,4049
20241209,145600,14110236740,5220,5220,5230,5200,3699
20241209,145500,14090938350,5220,5220,5220,5190,3025
20241209,145400,14075182590,5220,5180,5230,5180,9224
20241209,145300,14027171340,5180,5170,5200,5170,778
20241209,145200,14023139080,5170,5180,5200,5160,2514
20241209,145100,14010120350,5160,5200,5200,5160,1597
20241209,145000,14001829040,5210,5140,5210,5140,9546
20241209,144900,13952487910,5140,5150,5150,5140,2116
20241209,144800,13941605500,5160,5170,5170,5140,4158
20241209,144700,13920220150,5150,5180,5190,5150,16138
20241209,144600,13837040140,5180,5190,5200,5170,1609
20241209,144500,13828706080,5190,5210,5210,5180,4120
20241209,144400,13807340190,5200,5190,5200,5190,711
20241209,144300,13803643010,5200,5210,5210,5200,976
20241209,144200,13798567260,5200,5210,5220,5200,630
20241209,144100,13795288110,5220,5200,5220,5200,2123
20241209,144000,13784207550,5200,5170,5200,5170,2119
20241209,143900,13773209000,5170,5170,5170,5160,1145
20241209,143800,13767290850,5170,5180,5180,5170,7622
20241209,143700,13727859480,5180,5190,5190,5180,871
20241209,143600,13723339090,5190,5180,5200,5180,1410
20241209,143500,13716030840,5180,5200,5200,5180,2522
20241209,143400,13702961240,5200,5220,5220,5200,4164
20241209,143300,13681303570,5200,5200,5210,5200,3189
20241209,143200,13664705760,5200,5190,5210,5190,1725
20241209,143100,13655729910,5210,5190,5210,5190,721
20241209,143000,13651983140,5190,5220,5220,5190,1690
20241209,142900,13643185860,5220,5190,5220,5190,3006
20241209,142800,13627579620,5190,5200,5210,5180,2797
20241209,142700,13613063040,5210,5210,5210,5190,1369
20241209,142600,13605943340,5210,5220,5220,5200,1256
20241209,142500,13599395830,5220,5220,5220,5210,1828
20241209,142400,13589854530,5210,5200,5220,5200,223
20241209,142300,13588693800,5200,5200,5210,5190,2391
20241209,142200,13576258980,5210,5230,5240,5200,2877
20241209,142100,13561246500,5220,5230,5240,5220,1055
20241209,142000,13555731390,5240,5250,5250,5230,8991
20241209,141900,13508617750,5250,5260,5260,5240,5797
20241209,141800,13478196310,5260,5260,5260,5240,5509
20241209,141700,13449260850,5260,5280,5280,5250,9276
20241209,141600,13400432580,5280,5230,5280,5220,21572
20241209,141500,13286976220,5230,5210,5240,5200,4091
20241209,141400,13265596220,5210,5200,5210,5190,1028
20241209,141300,13260250790,5200,5190,5200,5190,4709
20241209,141200,13235810990,5190,5190,5190,5180,81
20241209,141100,13235390810,5190,5180,5190,5180,1042
20241209,141000,13229993130,5190,5180,5190,5180,481
20241209,140900,13227501000,5170,5170,5180,5170,274
20241209,140800,13226083420,5170,5170,5170,5170,1486
20241209,140700,13218400800,5170,5170,5170,5160,1270
20241209,140600,13211845040,5170,5170,5170,5170,1237
20241209,140500,13205449750,5190,5190,5190,5180,1999
20241209,140400,13195091100,5190,5170,5190,5160,861
20241209,140300,13190633660,5170,5170,5170,5160,611
20241209,140200,13187475290,5170,5180,5180,5160,3580
20241209,140100,13168963610,5180,5180,5180,5170,1305
20241209,140000,13162203720,5180,5180,5190,5180,8
20241209,135900,13162162240,5190,5170,5200,5170,11442
20241209,135800,13102833100,5180,5170,5190,5170,1815
20241209,135700,13093432130,5180,5180,5180,5170,2013
20241209,135600,13083021710,5180,5180,5190,5170,1864
20241209,135500,13073366190,5180,5170,5180,5170,1786
20241209,135400,13064127540,5170,5160,5170,5160,5491
20241209,135300,13035770240,5160,5150,5170,5150,3258
20241209,135200,13018959860,5160,5150,5160,5130,1505
20241209,135100,13011209970,5150,5130,5150,5130,3279
20241209,135000,12994360800,5140,5140,5140,5100,18552
20241209,134900,12899352190,5150,5140,5150,5130,2916
20241209,134800,12884373680,5140,5140,5140,5110,12045
20241209,134700,12822751770,5110,5150,5160,5110,46621
20241209,134600,12583190170,5170,5170,5190,5160,8814
20241209,134500,12537683490,5170,5170,5180,5160,4362
20241209,134400,12515150870,5170,5200,5210,5160,24633
20241209,134300,12387787920,5200,5190,5200,5180,5923
20241209,134200,12357076690,5190,5180,5220,5170,10397
20241209,134100,12303151610,5180,5230,5230,5180,34260
20241209,134000,12124873640,5230,5220,5250,5220,1579
20241209,133900,12116618870,5230,5230,5230,5220,1856
20241209,133800,12106923540,5230,5240,5250,5230,6266
20241209,133700,12074152080,5240,5260,5260,5230,2055
20241209,133600,12063393130,5240,5240,5270,5230,4468
20241209,133500,12039990100,5240,5250,5250,5230,3584
20241209,133400,12021215960,5250,5240,5270,5240,3758
20241209,133300,12001519830,5250,5270,5280,5240,2714
20241209,133200,11987277960,5270,5250,5280,5250,437
20241209,133100,11984978430,5250,5260,5270,5240,491
20241209,133000,11982400290,5260,5280,5280,5240,1854
20241209,132900,11972667350,5280,5240,5280,5230,4208
20241209,132800,11950524610,5240,5260,5260,5240,14921
20241209,132700,11872251850,5250,5260,5260,5250,4054
20241209,132600,11850958790,5260,5270,5270,5260,3423
20241209,132500,11832947910,5270,5260,5280,5260,156
20241209,132400,11832125880,5260,5270,5270,5260,965
20241209,132300,11827047690,5270,5280,5280,5270,1698
20241209,132200,11818099200,5280,5290,5290,5280,403
20241209,132100,11815971220,5290,5280,5290,5270,4155
20241209,132000,11794056330,5280,5290,5300,5280,5521
20241209,131900,11764884170,5290,5310,5310,5290,604
20241209,131800,11761688950,5290,5300,5310,5290,2014
20241209,131700,11751021010,5310,5310,5310,5310,294
20241209,131600,11749459870,5310,5300,5310,5300,1503
20241209,131500,11741482220,5300,5290,5300,5280,237
20241209,131400,11740228860,5280,5300,5310,5280,2105
20241209,131300,11729093300,5280,5280,5290,5280,253
20241209,131200,11727754980,5280,5290,5290,5280,429
20241209,131100,11725489810,5290,5290,5290,5280,1166
20241209,131000,11719332870,5300,5300,5300,5300,16
20241209,130900,11719248070,5300,5300,5300,5300,1
20241209,130800,11719242770,5300,5280,5300,5270,1567
20241209,130700,11710969950,5280,5290,5290,5280,511
20241209,130600,11708271770,5290,5270,5290,5260,1459
20241209,130500,11700574810,5270,5270,5270,5270,755
20241209,130400,11696595960,5270,5280,5280,5270,1148
20241209,130300,11690545800,5280,5290,5290,5280,477
20241209,130200,11688027120,5280,5280,5280,5280,271
20241209,130100,11686596240,5280,5280,5290,5280,2249
20241209,130000,11674721190,5270,5290,5290,5270,1391
20241209,125900,11667379690,5290,5290,5310,5290,682
20241209,125800,11663768900,5280,5280,5290,5270,1270
20241209,125700,11657062350,5280,5270,5280,5270,2625
20241209,125600,11643223780,5270,5270,5270,5260,1903
20241209,125500,11633207400,5270,5270,5270,5260,935
20241209,125400,11628279960,5280,5270,5280,5270,491
20241209,125300,11625692220,5270,5270,5280,5270,295
20241209,125200,11624137300,5270,5280,5280,5270,232
20241209,125100,11622914140,5280,5260,5280,5260,3912
20241209,125000,11602330460,5260,5270,5280,5260,2507
20241209,124900,11589116970,5280,5290,5290,5280,1862
20241209,124800,11579282510,5290,5290,5300,5280,2017
20241209,124700,11568615490,5290,5320,5320,5280,3422
20241209,124600,11550541390,5290,5300,5300,5290,1627
20241209,124500,11541929560,5300,5290,5300,5290,1796
20241209,124400,11532413470,5290,5300,5300,5290,1207
20241209,124300,11526022470,5330,5300,5330,5300,471
20241209,124200,11523525020,5300,5300,5300,5300,779
20241209,124100,11519396320,5300,5300,5330,5300,862
20241209,124000,11514827630,5300,5320,5340,5300,415
20241209,123900,11512622870,5320,5300,5320,5300,269
20241209,123800,11511195590,5300,5300,5310,5290,8851
20241209,123700,11464289960,5310,5330,5340,5310,5824
20241209,123600,11433326000,5330,5330,5330,5320,1575
20241209,123500,11424946080,5320,5320,5320,5320,2281
20241209,123400,11412811160,5320,5350,5350,5320,3410
20241209,123300,11394619070,5350,5340,5350,5340,1156
20241209,123200,11388445820,5340,5340,5340,5340,764
20241209,123100,11384366060,5330,5340,5340,5330,2555
20241209,123000,11370747890,5340,5350,5350,5340,1154
20241209,122900,11364575730,5340,5340,5340,5330,1934
20241209,122800,11354256170,5340,5320,5340,5320,358
20241209,122700,11352350140,5320,5340,5340,5320,2571
20241209,122600,11338651360,5330,5340,5340,5330,372
20241209,122500,11336664950,5340,5350,5350,5340,605
20241209,122400,11333434240,5340,5340,5340,5330,226
20241209,122300,11332229400,5350,5350,5360,5330,920
20241209,122200,11327303440,5350,5340,5350,5330,1391
20241209,122100,11319884170,5340,5340,5360,5340,6323
20241209,122000,11286078110,5350,5370,5370,5350,2004
20241209,121900,11275345800,5370,5370,5380,5360,1350
20241209,121800,11268095240,5380,5390,5390,5370,2980
20241209,121700,11252076720,5390,5390,5390,5380,5020
20241209,121600,11225043910,5390,5380,5390,5380,1667
20241209,121500,11216075020,5390,5380,5390,5370,10585
20241209,121400,11159117360,5380,5360,5380,5360,10745
20241209,121300,11101352960,5360,5360,5370,5360,3211
20241209,121200,11084123300,5370,5350,5370,5350,6406
20241209,121100,11049787750,5350,5320,5350,5320,3386
20241209,121000,11031744690,5320,5310,5320,5310,1252
20241209,120900,11025084760,5320,5310,5320,5310,1639
20241209,120800,11016381660,5310,5300,5310,5300,1028
20241209,120700,11010922990,5310,5310,5310,5300,4579
20241209,120600,10986609520,5310,5310,5310,5300,102
20241209,120500,10986067910,5310,5300,5310,5300,895
20241209,120400,10981324400,5300,5300,5310,5300,250
20241209,120300,10979999310,5300,5300,5320,5300,764
20241209,120200,10975948970,5290,5300,5310,5290,2502
20241209,120100,10962693970,5300,5300,5310,5290,493
20241209,120000,10960080830,5300,5310,5310,5290,2278
20241209,115900,10948017590,5300,5300,5300,5300,3
20241209,115800,10948001690,5300,5320,5320,5300,1330
20241209,115700,10940952590,5320,5290,5320,5290,1565
20241209,115600,10932651790,5290,5310,5310,5290,5846
20241209,115500,10901664840,5320,5310,5320,5310,599
20241209,115400,10898483650,5300,5310,5310,5300,1731
20241209,115300,10889301690,5310,5300,5310,5300,1220
20241209,115200,10882829140,5300,5300,5300,5300,606
20241209,115100,10879617340,5300,5300,5300,5300,96
20241209,115000,10879108540,5300,5310,5310,5300,1729
20241209,114900,10869944380,5330,5330,5330,5300,706
20241209,114800,10866192110,5330,5320,5330,5310,1176
20241209,114700,10859926770,5320,5300,5320,5300,29
20241209,114600,10859773030,5310,5310,5310,5310,571
20241209,114500,10856741020,5310,5310,5330,5300,980
20241209,114400,10851535520,5320,5320,5330,5320,414
20241209,114300,10849333010,5320,5290,5320,5290,554
20241209,114200,10846394440,5280,5290,5300,5280,3271
20241209,114100,10829092230,5290,5300,5300,5270,3149
20241209,114000,10812451010,5300,5300,5300,5290,218
20241209,113900,10811295950,5300,5300,5300,5290,250
20241209,113800,10809973050,5300,5320,5320,5280,5289
20241209,113700,10781967680,5320,5350,5350,5320,1009
20241209,113600,10776594420,5340,5360,5360,5340,2724
20241209,113500,10762035960,5360,5350,5370,5340,6870
20241209,113400,10725232570,5340,5350,5360,5340,3095
20241209,113300,10708658890,5360,5340,5360,5330,2285
20241209,113200,10696447590,5340,5300,5340,5300,4222
20241209,113100,10673950500,5310,5320,5320,5310,1164
20241209,113000,10667759350,5310,5300,5320,5300,3314
20241209,112900,10650167120,5300,5290,5320,5280,3174
20241209,112800,10633336770,5310,5290,5310,5260,856
20241209,112700,10628817270,5290,5260,5300,5260,3040
20241209,112600,10612772070,5270,5290,5290,5260,3247
20241209,112500,10595669670,5290,5310,5310,5270,5920
20241209,112400,10564440030,5310,5300,5320,5280,4415
20241209,112300,10541059550,5300,5320,5320,5290,1202
20241209,112200,10534688080,5320,5330,5330,5290,5262
20241209,112100,10506804870,5330,5330,5340,5290,4122
20241209,112000,10484925780,5330,5330,5340,5300,1483
20241209,111900,10477039510,5330,5300,5330,5290,1040
20241209,111800,10471519530,5300,5290,5300,5290,926
20241209,111700,10466617800,5300,5310,5320,5290,1564
20241209,111600,10458328700,5340,5350,5350,5300,8634
20241209,111500,10412345150,5350,5330,5390,5280,27004
20241209,111400,10268490220,5330,5320,5330,5300,4228
20241209,111300,10246020130,5320,5330,5330,5290,15457
20241209,111200,10164050990,5300,5370,5370,5300,20705
20241209,111100,10053866960,5370,5310,5370,5290,23166
20241209,111000,9930501470,5310,5290,5320,5290,2788
20241209,110900,9915717030,5290,5280,5290,5260,3705
20241209,110800,9896156080,5260,5260,5280,5250,1525
20241209,110700,9888134480,5260,5270,5270,5250,2800
20241209,110600,9873404280,5290,5270,5290,5270,1865
20241209,110500,9863569330,5280,5280,5290,5270,3746
20241209,110400,9843781800,5280,5240,5280,5220,8108
20241209,110300,9801349180,5240,5240,5240,5220,4283
20241209,110200,9778952370,5240,5250,5260,5240,2881
20241209,110100,9763838580,5250,5260,5260,5240,623
20241209,110000,9760569440,5250,5270,5270,5250,3015
20241209,105900,9744729280,5260,5270,5270,5240,3765
20241209,105800,9724956120,5260,5290,5290,5260,3275
20241209,105700,9707694180,5270,5280,5290,5270,4000
20241209,105600,9686578110,5270,5260,5280,5260,1570
20241209,105500,9678296440,5260,5250,5280,5240,1415
20241209,105400,9670861100,5250,5270,5270,5230,2172
20241209,105300,9659466460,5260,5260,5270,5240,2824
20241209,105200,9644644450,5260,5230,5270,5220,11809
20241209,105100,9582663240,5230,5250,5250,5220,14840
20241209,105000,9505017990,5250,5250,5270,5240,12146
20241209,104900,9441317260,5250,5260,5270,5250,5943
20241209,104800,9410064810,5260,5270,5280,5260,1553
20241209,104700,9401894900,5270,5260,5290,5250,7489
20241209,104600,9362490280,5260,5320,5320,5260,33028
20241209,104500,9187968180,5320,5320,5330,5310,3835
20241209,104400,9167575790,5320,5320,5320,5310,8984
20241209,104300,9119861150,5330,5320,5330,5310,5509
20241209,104200,9090563970,5330,5370,5370,5320,25489
20241209,104100,8954449890,5370,5360,5450,5350,9821
20241209,104000,8901226460,5350,5350,5360,5350,5142
20241209,103900,8873692870,5360,5410,5420,5350,23571
20241209,103800,8746998240,5420,5410,5430,5390,19292
20241209,103700,8642573030,5410,5390,5410,5390,1556
20241209,103600,8634175460,5390,5390,5410,5380,1475
20241209,103500,8626226120,5380,5390,5390,5380,1422
20241209,103400,8618569670,5390,5380,5390,5370,5142
20241209,103300,8590944070,5380,5390,5410,5380,3443
20241209,103200,8572394820,5390,5410,5420,5390,2060
20241209,103100,8561270890,5410,5400,5420,5400,1702
20241209,103000,8552064360,5420,5370,5440,5370,3359
20241209,102900,8533990380,5390,5420,5420,5370,5639
20241209,102800,8503660780,5410,5370,5430,5370,3302
20241209,102700,8485857400,5380,5400,5410,5380,6364
20241209,102600,8451553760,5410,5450,5450,5400,9306
20241209,102500,8401138520,5450,5440,5450,5430,1025
20241209,102400,8395560180,5440,5450,5450,5440,1231
20241209,102300,8388859510,5450,5440,5450,5440,2096
20241209,102200,8377455490,5440,5440,5450,5440,1766
20241209,102100,8367848090,5440,5450,5450,5430,3725
20241209,102000,8347580630,5450,5430,5450,5430,1985
20241209,101900,8336774380,5440,5440,5440,5420,3597
20241209,101800,8317233680,5440,5410,5450,5410,8070
20241209,101700,8273466110,5400,5420,5430,5400,7888
20241209,101600,8230780500,5420,5440,5460,5410,14595
20241209,101500,8151525500,5440,5480,5490,5370,52404
20241209,101400,7867539100,5500,5490,5500,5480,8318
20241209,101300,7821896890,5490,5500,5500,5480,22563
20241209,101200,7698147760,5500,5500,5510,5490,9030
20241209,101100,7648481180,5520,5510,5520,5500,5489
20241209,101000,7618260780,5520,5510,5530,5510,3116
20241209,100900,7601080820,5520,5510,5540,5500,6808
20241209,100800,7563554380,5510,5560,5580,5500,30204
20241209,100700,7396435700,5570,5550,5580,5550,4758
20241209,100600,7369963900,5550,5570,5580,5550,7106
20241209,100500,7330400740,5560,5550,5580,5530,8130
20241209,100400,7285266780,5550,5560,5580,5530,17255
20241209,100300,7189352430,5560,5530,5560,5520,16778
20241209,100200,7096305410,5540,5550,5550,5530,6165
20241209,100100,7062163040,5540,5560,5570,5520,27141
20241209,100000,6911857250,5560,5550,5560,5530,16230
20241209,095900,6821789100,5540,5540,5550,5500,21930
20241209,095800,6700468550,5530,5530,5580,5500,45259
20241209,095700,6449694790,5520,5570,5570,5510,43270
20241209,095600,6209930960,5570,5480,5590,5480,127924
20241209,095500,5501109220,5480,5430,5480,5430,10088
20241209,095400,5446026570,5420,5410,5420,5400,6831
20241209,095300,5409068980,5420,5440,5450,5420,5806
20241209,095200,5377544080,5450,5440,5470,5440,7389
20241209,095100,5337243930,5440,5430,5450,5430,7806
20241209,095000,5294798120,5430,5410,5440,5400,3558
20241209,094900,5275502750,5400,5420,5420,5400,9292
20241209,094800,5225221190,5410,5410,5420,5400,3786
20241209,094700,5204740340,5410,5410,5420,5390,9643
20241209,094600,5152597830,5400,5420,5440,5400,10253
20241209,094500,5097044430,5420,5400,5440,5390,8476
20241209,094400,5051122600,5400,5370,5400,5360,4933
20241209,094300,5024600990,5370,5370,5390,5360,6516
20241209,094200,4989582960,5370,5380,5410,5370,15307
20241209,094100,4907045600,5380,5360,5380,5350,5580
20241209,094000,4877074950,5360,5360,5370,5350,4847
20241209,093900,4851095230,5360,5340,5360,5330,10363
20241209,093800,4795622560,5330,5350,5360,5330,6202
20241209,093700,4762489760,5350,5330,5360,5330,4835
20241209,093600,4736649220,5330,5320,5330,5310,2402
20241209,093500,4723867380,5330,5300,5360,5290,9323
20241209,093400,4674129240,5300,5290,5310,5280,9458
20241209,093300,4624053310,5300,5320,5320,5290,6366
20241209,093200,4590296310,5310,5240,5310,5240,10355
20241209,093100,4535725000,5240,5200,5240,5200,2717
20241209,093000,4521522430,5200,5220,5230,5200,2519
20241209,092900,4508404140,5230,5220,5240,5200,7903
20241209,092800,4467134050,5220,5210,5230,5170,9117
20241209,092700,4419762740,5210,5180,5250,5140,13326
20241209,092600,4350707780,5170,5180,5230,5160,17916
20241209,092500,4258008890,5190,5210,5250,5160,44763
20241209,092400,4025167930,5230,5270,5290,5200,53443
20241209,092300,3745592660,5270,5290,5320,5270,10814
20241209,092200,3688436720,5290,5300,5320,5280,10787
20241209,092100,3631412880,5300,5350,5360,5290,14931
20241209,092000,3552235420,5350,5340,5350,5330,2194
20241209,091900,3540510480,5350,5400,5400,5290,29837
20241209,091800,3381717640,5400,5370,5400,5370,3761
20241209,091700,3361477500,5380,5350,5380,5350,1833
20241209,091600,3351642620,5350,5390,5390,5320,36133
20241209,091500,3158915550,5390,5360,5390,5360,1756
20241209,091400,3149501770,5380,5350,5380,5340,10523
20241209,091300,3093244530,5360,5390,5410,5350,22666
20241209,091200,2971605930,5390,5390,5410,5350,16937
20241209,091100,2880596780,5400,5380,5400,5350,15743
20241209,091000,2796131490,5390,5430,5430,5380,11503
20241209,090900,2734035680,5430,5450,5450,5400,13940
20241209,090800,2658588600,5430,5460,5460,5430,7943
20241209,090700,2615353870,5460,5400,5460,5370,10920
20241209,090600,2556038800,5360,5410,5410,5360,27281
20241209,090500,2409340340,5420,5400,5450,5370,40647
20241209,090400,2189898940,5400,5500,5500,5400,43912
20241209,090300,1949957520,5480,5400,5500,5400,38843
20241209,090200,1737448040,5410,5490,5490,5390,72886
20241209,090100,1341815420,5480,5460,5520,5460,70740
20241209,090000,953977200,5470,5480,5530,5450,163401