stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,211700,25555180810,7880,7880,7880,7880,72627
20241212,211600,25555180810,7880,7880,7880,7880,0
20241212,211500,25555180810,7880,7880,7880,7880,0
20241212,211400,25555180810,7880,7880,7880,7880,0
20241212,211300,25555180810,7880,7880,7880,7880,0
20241212,211200,25555180810,7880,7880,7880,7880,0
20241212,211100,25555180810,7880,7880,7880,7880,0
20241212,211000,25555180810,7880,7880,7880,7880,0
20241212,210900,25555180810,7880,7880,7880,7880,0
20241212,210800,25555180810,7880,7880,7880,7880,0
20241212,210700,25555180810,7880,7880,7880,7880,0
20241212,210600,25555180810,7880,7880,7880,7880,0
20241212,210500,25555180810,7880,7880,7880,7880,0
20241212,210400,25555180810,7880,7880,7880,7880,0
20241212,210300,25555180810,7880,7880,7880,7880,0
20241212,210200,25555180810,7880,7880,7880,7880,0
20241212,210100,25555180810,7880,7880,7880,7880,0
20241212,210000,25555180810,7880,7880,7880,7880,0
20241212,205900,25555180810,7880,7880,7880,7880,0
20241212,205800,25555180810,7880,7880,7880,7880,0
20241212,205700,25555180810,7880,7880,7880,7880,0
20241212,205600,25555180810,7880,7880,7880,7880,0
20241212,205500,25555180810,7880,7880,7880,7880,0
20241212,205400,25555180810,7880,7880,7880,7880,0
20241212,205300,25555180810,7880,7880,7880,7880,0
20241212,205200,25555180810,7880,7880,7880,7880,0
20241212,205100,25555180810,7880,7880,7880,7880,0
20241212,205000,25555180810,7880,7880,7880,7880,0
20241212,204900,25555180810,7880,7880,7880,7880,0
20241212,204800,25555180810,7880,7880,7880,7880,0
20241212,204700,25555180810,7880,7880,7880,7880,72627
20241212,204600,25555180810,7880,7880,7880,7880,0
20241212,204500,25555180810,7880,7880,7880,7880,0
20241212,204400,25555180810,7880,7880,7880,7880,0
20241212,204300,25555180810,7880,7880,7880,7880,0
20241212,204200,25555180810,7880,7880,7880,7880,0
20241212,204100,25555180810,7880,7880,7880,7880,0
20241212,204000,25555180810,7880,7880,7880,7880,0
20241212,203900,25555180810,7880,7880,7880,7880,0
20241212,203800,25555180810,7880,7880,7880,7880,0
20241212,203700,25555180810,7880,7880,7880,7880,0
20241212,203600,25555180810,7880,7880,7880,7880,0
20241212,203500,25555180810,7880,7880,7880,7880,0
20241212,203400,25555180810,7880,7880,7880,7880,0
20241212,203300,25555180810,7880,7880,7880,7880,0
20241212,203200,25555180810,7880,7880,7880,7880,0
20241212,203100,25555180810,7880,7880,7880,7880,0
20241212,203000,25555180810,7880,7880,7880,7880,0
20241212,202900,25555180810,7880,7880,7880,7880,0
20241212,202800,25555180810,7880,7880,7880,7880,0
20241212,202700,25555180810,7880,7880,7880,7880,0
20241212,202600,25555180810,7880,7880,7880,7880,0
20241212,202500,25555180810,7880,7880,7880,7880,0
20241212,202400,25555180810,7880,7880,7880,7880,0
20241212,202300,25555180810,7880,7880,7880,7880,0
20241212,202200,25555180810,7880,7880,7880,7880,0
20241212,202100,25555180810,7880,7880,7880,7880,0
20241212,202000,25555180810,7880,7880,7880,7880,0
20241212,201900,25555180810,7880,7880,7880,7880,0
20241212,201800,25555180810,7880,7880,7880,7880,0
20241212,201700,25555180810,7880,7880,7880,7880,72627
20241212,201600,25555180810,7880,7880,7880,7880,0
20241212,201500,25555180810,7880,7880,7880,7880,0
20241212,201400,25555180810,7880,7880,7880,7880,0
20241212,201300,25555180810,7880,7880,7880,7880,0
20241212,201200,25555180810,7880,7880,7880,7880,0
20241212,201100,25555180810,7880,7880,7880,7880,0
20241212,201000,25555180810,7880,7880,7880,7880,0
20241212,200900,25555180810,7880,7880,7880,7880,0
20241212,200800,25555180810,7880,7880,7880,7880,0
20241212,200700,25555180810,7880,7880,7880,7880,0
20241212,200600,25555180810,7880,7880,7880,7880,0
20241212,200500,25555180810,7880,7880,7880,7880,0
20241212,200400,25555180810,7880,7880,7880,7880,0
20241212,200300,25555180810,7880,7880,7880,7880,0
20241212,200200,25555180810,7880,7880,7880,7880,0
20241212,200100,25555180810,7880,7880,7880,7880,0
20241212,200000,25555180810,7880,7880,7880,7880,0
20241212,195900,25555180810,7880,7880,7880,7880,0
20241212,195800,25555180810,7880,7880,7880,7880,0
20241212,195700,25555180810,7880,7880,7880,7880,0
20241212,195600,25555180810,7880,7880,7880,7880,0
20241212,195500,25555180810,7880,7880,7880,7880,0
20241212,195400,25555180810,7880,7880,7880,7880,0
20241212,195300,25555180810,7880,7880,7880,7880,0
20241212,195200,25555180810,7880,7880,7880,7880,0
20241212,195100,25555180810,7880,7880,7880,7880,0
20241212,195000,25555180810,7880,7880,7880,7880,0
20241212,194900,25555180810,7880,7880,7880,7880,0
20241212,194800,25555180810,7880,7880,7880,7880,0
20241212,194700,25555180810,7880,7880,7880,7880,72627
20241212,194600,25555180810,7880,7880,7880,7880,0
20241212,194500,25555180810,7880,7880,7880,7880,0
20241212,194400,25555180810,7880,7880,7880,7880,0
20241212,194300,25555180810,7880,7880,7880,7880,0
20241212,194200,25555180810,7880,7880,7880,7880,0
20241212,194100,25555180810,7880,7880,7880,7880,0
20241212,194000,25555180810,7880,7880,7880,7880,0
20241212,193900,25555180810,7880,7880,7880,7880,0
20241212,193800,25555180810,7880,7880,7880,7880,0
20241212,193700,25555180810,7880,7880,7880,7880,0
20241212,193600,25555180810,7880,7880,7880,7880,0
20241212,193500,25555180810,7880,7880,7880,7880,0
20241212,193400,25555180810,7880,7880,7880,7880,0
20241212,193300,25555180810,7880,7880,7880,7880,0
20241212,193200,25555180810,7880,7880,7880,7880,0
20241212,193100,25555180810,7880,7880,7880,7880,0
20241212,193000,25555180810,7880,7880,7880,7880,0
20241212,192900,25555180810,7880,7880,7880,7880,0
20241212,192800,25555180810,7880,7880,7880,7880,0
20241212,192700,25555180810,7880,7880,7880,7880,0
20241212,192600,25555180810,7880,7880,7880,7880,0
20241212,192500,25555180810,7880,7880,7880,7880,0
20241212,192400,25555180810,7880,7880,7880,7880,0
20241212,192300,25555180810,7880,7880,7880,7880,0
20241212,192200,25555180810,7880,7880,7880,7880,0
20241212,192100,25555180810,7880,7880,7880,7880,0
20241212,192000,25555180810,7880,7880,7880,7880,0
20241212,191900,25555180810,7880,7880,7880,7880,0
20241212,191800,25555180810,7880,7880,7880,7880,0
20241212,191700,25555180810,7880,7880,7880,7880,72627
20241212,191600,25555180810,7880,7880,7880,7880,0
20241212,191500,25555180810,7880,7880,7880,7880,0
20241212,191400,25555180810,7880,7880,7880,7880,0
20241212,191300,25555180810,7880,7880,7880,7880,0
20241212,191200,25555180810,7880,7880,7880,7880,0
20241212,191100,25555180810,7880,7880,7880,7880,0
20241212,191000,25555180810,7880,7880,7880,7880,0
20241212,190900,25555180810,7880,7880,7880,7880,0
20241212,190800,25555180810,7880,7880,7880,7880,0
20241212,190700,25555180810,7880,7880,7880,7880,0
20241212,190600,25555180810,7880,7880,7880,7880,0
20241212,190500,25555180810,7880,7880,7880,7880,0
20241212,190400,25555180810,7880,7880,7880,7880,0
20241212,190300,25555180810,7880,7880,7880,7880,0
20241212,190200,25555180810,7880,7880,7880,7880,0
20241212,190100,25555180810,7880,7880,7880,7880,0
20241212,190000,25555180810,7880,7880,7880,7880,0
20241212,185900,25555180810,7880,7880,7880,7880,0
20241212,185800,25555180810,7880,7880,7880,7880,0
20241212,185700,25555180810,7880,7880,7880,7880,0
20241212,185600,25555180810,7880,7880,7880,7880,0
20241212,185500,25555180810,7880,7880,7880,7880,0
20241212,185400,25555180810,7880,7880,7880,7880,0
20241212,185300,25555180810,7880,7880,7880,7880,0
20241212,185200,25555180810,7880,7880,7880,7880,0
20241212,185100,25555180810,7880,7880,7880,7880,0
20241212,185000,25555180810,7880,7880,7880,7880,0
20241212,184900,25555180810,7880,7880,7880,7880,0
20241212,184800,25555180810,7880,7880,7880,7880,0
20241212,184700,25555180810,7880,7880,7880,7880,72627
20241212,184600,25555180810,7880,7880,7880,7880,0
20241212,184500,25555180810,7880,7880,7880,7880,0
20241212,184400,25555180810,7880,7880,7880,7880,0
20241212,184300,25555180810,7880,7880,7880,7880,0
20241212,184200,25555180810,7880,7880,7880,7880,0
20241212,184100,25555180810,7880,7880,7880,7880,0
20241212,184000,25555180810,7880,7880,7880,7880,0
20241212,183900,25555180810,7880,7880,7880,7880,0
20241212,183800,25555180810,7880,7880,7880,7880,0
20241212,183700,25555180810,7880,7880,7880,7880,0
20241212,183600,25555180810,7880,7880,7880,7880,0
20241212,183500,25555180810,7880,7880,7880,7880,0
20241212,183400,25555180810,7880,7880,7880,7880,0
20241212,183300,25555180810,7880,7880,7880,7880,0
20241212,183200,25555180810,7880,7880,7880,7880,0
20241212,183100,25555180810,7880,7880,7880,7880,0
20241212,183000,25555180810,7880,7880,7880,7880,0
20241212,182900,25555180810,7880,7880,7880,7880,0
20241212,182800,25555180810,7880,7880,7880,7880,0
20241212,182700,25555180810,7880,7880,7880,7880,0
20241212,182600,25555180810,7880,7880,7880,7880,0
20241212,182500,25555180810,7880,7880,7880,7880,0
20241212,182400,25555180810,7880,7880,7880,7880,0
20241212,182300,25555180810,7880,7880,7880,7880,0
20241212,182200,25555180810,7880,7880,7880,7880,0
20241212,182100,25555180810,7880,7880,7880,7880,0
20241212,182000,25555180810,7880,7880,7880,7880,0
20241212,181900,25555180810,7880,7880,7880,7880,0
20241212,181800,25555180810,7880,7880,7880,7880,0
20241212,181700,25555180810,7880,7880,7880,7880,72627
20241212,181600,25555180810,7880,7880,7880,7880,0
20241212,181500,25555180810,7880,7880,7880,7880,0
20241212,181400,25555180810,7880,7880,7880,7880,0
20241212,181300,25555180810,7880,7880,7880,7880,0
20241212,181200,25555180810,7880,7880,7880,7880,0
20241212,181100,25555180810,7880,7880,7880,7880,0
20241212,181000,25555180810,7880,7880,7880,7880,0
20241212,180900,25555180810,7880,7880,7880,7880,0
20241212,180800,25555180810,7880,7880,7880,7880,0
20241212,180700,25555180810,7880,7880,7880,7880,0
20241212,180600,25555180810,7880,7880,7880,7880,0
20241212,180500,25555180810,7880,7880,7880,7880,0
20241212,180400,25555180810,7880,7880,7880,7880,0
20241212,180300,25555180810,7880,7880,7880,7880,0
20241212,180200,25555180810,7880,7880,7880,7880,0
20241212,180100,25555180810,7880,7880,7880,7880,0
20241212,180000,25555180810,7880,7880,7880,7880,0
20241212,175900,25555180810,7880,7880,7880,7880,0
20241212,175800,25555180810,7880,7880,7880,7880,0
20241212,175700,25555180810,7880,7880,7880,7880,0
20241212,175600,25555180810,7880,7880,7880,7880,0
20241212,175500,25555180810,7880,7880,7880,7880,0
20241212,175400,25555180810,7880,7880,7880,7880,0
20241212,175300,25555180810,7880,7880,7880,7880,0
20241212,175200,25555180810,7880,7880,7880,7880,0
20241212,175100,25555180810,7880,7880,7880,7880,0
20241212,175000,25555180810,7880,7880,7880,7880,0
20241212,174900,25555180810,7880,7880,7880,7880,0
20241212,174800,25555180810,7880,7880,7880,7880,0
20241212,174700,25555180810,7880,7880,7880,7880,72627
20241212,174600,25555180810,7880,7880,7880,7880,0
20241212,174500,25555180810,7880,7880,7880,7880,0
20241212,174400,25555180810,7880,7880,7880,7880,0
20241212,174300,25555180810,7880,7880,7880,7880,0
20241212,174200,25555180810,7880,7880,7880,7880,0
20241212,174100,25555180810,7880,7880,7880,7880,0
20241212,174000,25555180810,7880,7880,7880,7880,0
20241212,173900,25555180810,7880,7880,7880,7880,0
20241212,173800,25555180810,7880,7880,7880,7880,0
20241212,173700,25555180810,7880,7880,7880,7880,0
20241212,173600,25555180810,7880,7880,7880,7880,0
20241212,173500,25555180810,7880,7880,7880,7880,0
20241212,173400,25555180810,7880,7880,7880,7880,0
20241212,173300,25555180810,7880,7880,7880,7880,0
20241212,173200,25555180810,7880,7880,7880,7880,0
20241212,173100,25555180810,7880,7880,7880,7880,0
20241212,173000,25555180810,7880,7880,7880,7880,0
20241212,172900,25555180810,7880,7880,7880,7880,0
20241212,172800,25555180810,7880,7880,7880,7880,0
20241212,172700,25555180810,7880,7880,7880,7880,0
20241212,172600,25555180810,7880,7880,7880,7880,0
20241212,172500,25555180810,7880,7880,7880,7880,0
20241212,172400,25555180810,7880,7880,7880,7880,0
20241212,172300,25555180810,7880,7880,7880,7880,0
20241212,172200,25555180810,7880,7880,7880,7880,0
20241212,172100,25555180810,7880,7880,7880,7880,0
20241212,172000,25555180810,7880,7880,7880,7880,0
20241212,171900,25555180810,7880,7880,7880,7880,0
20241212,171800,25555180810,7880,7880,7880,7880,0
20241212,171700,25555180810,7880,7880,7880,7880,72627
20241212,171600,25555180810,7880,7880,7880,7880,0
20241212,171500,25555180810,7880,7880,7880,7880,0
20241212,171400,25555180810,7880,7880,7880,7880,0
20241212,171300,25555180810,7880,7880,7880,7880,0
20241212,171200,25555180810,7880,7880,7880,7880,0
20241212,171100,25555180810,7880,7880,7880,7880,0
20241212,171000,25555180810,7880,7880,7880,7880,0
20241212,170900,25555180810,7880,7880,7880,7880,0
20241212,170800,25555180810,7880,7880,7880,7880,0
20241212,170700,25555180810,7880,7880,7880,7880,0
20241212,170600,25555180810,7880,7880,7880,7880,0
20241212,170500,25555180810,7880,7880,7880,7880,0
20241212,170400,25555180810,7880,7880,7880,7880,0
20241212,170300,25555180810,7880,7880,7880,7880,0
20241212,170200,25555180810,7880,7880,7880,7880,0
20241212,170100,25555180810,7880,7880,7880,7880,0
20241212,170000,25555180810,7880,7880,7880,7880,0
20241212,165900,25555180810,7880,7880,7880,7880,0
20241212,165800,25555180810,7880,7880,7880,7880,0
20241212,165700,25555180810,7880,7880,7880,7880,0
20241212,165600,25555180810,7880,7880,7880,7880,0
20241212,165500,25555180810,7880,7880,7880,7880,0
20241212,165400,25555180810,7880,7880,7880,7880,0
20241212,165300,25555180810,7880,7880,7880,7880,0
20241212,165200,25555180810,7880,7880,7880,7880,0
20241212,165100,25555180810,7880,7880,7880,7880,0
20241212,165000,25555180810,7880,7880,7880,7880,0
20241212,164900,25555180810,7880,7880,7880,7880,0
20241212,164800,25555180810,7880,7880,7880,7880,0
20241212,164700,25555180810,7880,7880,7880,7880,72627
20241212,164600,25555180810,7880,7880,7880,7880,0
20241212,164500,25555180810,7880,7880,7880,7880,0
20241212,164400,25555180810,7880,7880,7880,7880,0
20241212,164300,25555180810,7880,7880,7880,7880,0
20241212,164200,25555180810,7880,7880,7880,7880,0
20241212,164100,25555180810,7880,7880,7880,7880,0
20241212,164000,25555180810,7880,7880,7880,7880,0
20241212,163900,25555180810,7880,7880,7880,7880,0
20241212,163800,25555180810,7880,7880,7880,7880,0
20241212,163700,25555180810,7880,7880,7880,7880,0
20241212,163600,25555180810,7880,7880,7880,7880,0
20241212,163500,25555180810,7880,7880,7880,7880,0
20241212,163400,25555180810,7880,7880,7880,7880,0
20241212,163300,25555180810,7880,7880,7880,7880,0
20241212,163200,25555180810,7880,7880,7880,7880,0
20241212,163100,25555180810,7880,7880,7880,7880,0
20241212,163000,25555180810,7880,7880,7880,7880,0
20241212,162900,25555180810,7880,7880,7880,7880,0
20241212,162800,25555180810,7880,7880,7880,7880,0
20241212,162700,25555180810,7880,7880,7880,7880,0
20241212,162600,25555180810,7880,7880,7880,7880,0
20241212,162500,25555180810,7880,7880,7880,7880,0
20241212,162400,25555180810,7880,7880,7880,7880,0
20241212,162300,25555180810,7880,7880,7880,7880,0
20241212,162200,25555180810,7880,7880,7880,7880,0
20241212,162100,25555180810,7880,7880,7880,7880,0
20241212,162000,25555180810,7880,7880,7880,7880,0
20241212,161900,25555180810,7880,7880,7880,7880,0
20241212,161800,25555180810,7880,7880,7880,7880,0
20241212,161700,25555180810,7880,7880,7880,7880,72627
20241212,161600,25555180810,7880,7880,7880,7880,0
20241212,161500,25555180810,7880,7880,7880,7880,0
20241212,161400,25555180810,7880,7880,7880,7880,0
20241212,161300,25555180810,7880,7880,7880,7880,0
20241212,161200,25555180810,7880,7880,7880,7880,0
20241212,161100,25555180810,7880,7880,7880,7880,0
20241212,161000,25555180810,7880,7880,7880,7880,0
20241212,160900,25555180810,7880,7880,7880,7880,0
20241212,160800,25555180810,7880,7880,7880,7880,0
20241212,160700,25555180810,7880,7880,7880,7880,0
20241212,160600,25555180810,7880,7880,7880,7880,0
20241212,160500,25555180810,7880,7880,7880,7880,0
20241212,160400,25555180810,7880,7880,7880,7880,0
20241212,160300,25555180810,7880,7880,7880,7880,0
20241212,160200,25555180810,7880,7880,7880,7880,0
20241212,160100,25555180810,7880,7880,7880,7880,0
20241212,160000,25555180810,7880,7880,7880,7880,0
20241212,155900,25555180810,7880,7880,7880,7880,0
20241212,155800,25555180810,7880,7880,7880,7880,0
20241212,155700,25555180810,7880,7880,7880,7880,0
20241212,155600,25555180810,7880,7880,7880,7880,0
20241212,155500,25555180810,7880,7880,7880,7880,0
20241212,155400,25555180810,7880,7880,7880,7880,0
20241212,155300,25555180810,7880,7880,7880,7880,0
20241212,155200,25555180810,7880,7880,7880,7880,0
20241212,155100,25555180810,7880,7880,7880,7880,0
20241212,155000,25555180810,7880,7880,7880,7880,0
20241212,154900,25555180810,7880,7880,7880,7880,0
20241212,154800,25555180810,7880,7880,7880,7880,0
20241212,154700,25555180810,7880,7880,7880,7880,72627
20241212,154600,25555180810,7880,7880,7880,7880,0
20241212,154500,25555180810,7880,7880,7880,7880,0
20241212,154400,25555180810,7880,7880,7880,7880,0
20241212,154300,25555180810,7880,7880,7880,7880,0
20241212,154200,25555180810,7880,7880,7880,7880,0
20241212,154100,25555180810,7880,7880,7880,7880,0
20241212,154000,25555180810,7880,7880,7880,7880,0
20241212,153900,25555180810,7880,7880,7880,7880,0
20241212,153800,25555180810,7880,7880,7880,7880,0
20241212,153700,25555180810,7880,7880,7880,7880,0
20241212,153600,25555180810,7880,7880,7880,7880,0
20241212,153500,25555180810,7880,7880,7880,7880,0
20241212,153400,25555180810,7880,7880,7880,7880,0
20241212,153300,25555180810,7880,7880,7880,7880,0
20241212,153200,25555180810,7880,7880,7880,7880,0
20241212,153100,25555180810,7880,7880,7880,7880,0
20241212,153000,25555180810,7880,7880,7880,7880,72627
20241212,152900,24982880050,7900,7900,7900,7900,0
20241212,152800,24982880050,7900,7900,7900,7900,0
20241212,152700,24982880050,7900,7900,7900,7900,0
20241212,152600,24982880050,7900,7900,7900,7900,0
20241212,152500,24982880050,7900,7900,7900,7900,0
20241212,152400,24982880050,7900,7900,7900,7900,0
20241212,152300,24982880050,7900,7900,7900,7900,0
20241212,152200,24982880050,7900,7900,7900,7900,0
20241212,152100,24982880050,7900,7900,7900,7900,0
20241212,152000,24982880050,7900,7900,7900,7900,0
20241212,151900,24982880050,7900,7900,7920,7890,25163
20241212,151800,24783992230,7900,7940,7950,7900,40194
20241212,151700,24465768770,7950,7960,7970,7940,16784
20241212,151600,24332253960,7970,7960,7970,7950,10690
20241212,151500,24247153650,7960,7940,7960,7930,12745
20241212,151400,24145878170,7950,7950,7960,7940,8605
20241212,151300,24077464850,7950,7950,7960,7940,12224
20241212,151200,23980331790,7950,7970,7980,7950,15611
20241212,151100,23856114710,7970,7990,8000,7970,38353
20241212,151000,23549973160,7980,7980,8010,7970,61372
20241212,150900,23059433050,7980,7930,8000,7910,70950
20241212,150800,22494233420,7920,7930,7930,7910,14233
20241212,150700,22381476350,7920,7930,7950,7910,22662
20241212,150600,22201710020,7930,7920,7950,7910,24180
20241212,150500,22009945550,7930,7930,7950,7910,27887
20241212,150400,21788714650,7930,7960,7970,7920,73283
20241212,150300,21206375030,7950,7880,7960,7880,75616
20241212,150200,20606926370,7880,7910,7920,7880,44235
20241212,150100,20257316740,7910,7880,7920,7860,115626
20241212,150000,19344548990,7880,7750,7890,7750,98236
20241212,145900,18575377930,7740,7740,7750,7740,1954
20241212,145800,18560242060,7740,7750,7750,7740,523
20241212,145700,18556191420,7750,7750,7760,7740,3443
20241212,145600,18529511450,7750,7750,7750,7740,4056
20241212,145500,18498087230,7750,7750,7750,7740,1613
20241212,145400,18485591390,7750,7750,7750,7750,4217
20241212,145300,18452909640,7750,7760,7760,7750,7875
20241212,145200,18391854100,7760,7760,7760,7750,10125
20241212,145100,18313293090,7760,7780,7780,7760,6526
20241212,145000,18262554630,7780,7770,7780,7770,7025
20241212,144900,18207931520,7770,7770,7770,7760,5915
20241212,144800,18161982000,7770,7770,7770,7760,2402
20241212,144700,18143328870,7770,7770,7770,7760,292
20241212,144600,18141061470,7770,7750,7770,7750,5251
20241212,144500,18100333370,7750,7760,7770,7750,7022
20241212,144400,18045845160,7760,7760,7760,7760,2030
20241212,144300,18030092360,7750,7760,7760,7750,4955
20241212,144200,17991659200,7750,7750,7760,7750,1609
20241212,144100,17979183110,7740,7750,7760,7740,4052
20241212,144000,17947774500,7750,7750,7760,7740,3553
20241212,143900,17920238840,7740,7750,7750,7740,864
20241212,143800,17913550400,7750,7760,7760,7750,371
20241212,143700,17910674700,7760,7750,7760,7740,2210
20241212,143600,17893547580,7750,7750,7750,7730,1646
20241212,143500,17880811570,7740,7760,7760,7740,8492
20241212,143400,17814992690,7760,7750,7760,7740,6846
20241212,143300,17761914040,7750,7760,7760,7740,13028
20241212,143200,17660919010,7760,7710,7760,7710,13349
20241212,143100,17557595280,7700,7700,7710,7700,1113
20241212,143000,17549025170,7700,7700,7700,7690,913
20241212,142900,17542001070,7700,7690,7700,7690,2117
20241212,142800,17525710670,7690,7700,7700,7690,935
20241212,142700,17518515070,7700,7700,7700,7690,2690
20241212,142600,17497811260,7700,7690,7700,7690,225
20241212,142500,17496079820,7700,7700,7700,7690,410
20241212,142400,17492922850,7710,7700,7710,7700,899
20241212,142300,17486000430,7690,7700,7700,7690,2624
20241212,142200,17465809510,7700,7700,7700,7690,301
20241212,142100,17463493430,7700,7700,7700,7690,161
20241212,142000,17462254670,7700,7700,7700,7680,42
20241212,141900,17461931670,7700,7700,7710,7680,2175
20241212,141800,17445198280,7700,7670,7700,7670,1344
20241212,141700,17434887000,7670,7680,7690,7660,7363
20241212,141600,17378390080,7680,7690,7690,7670,5063
20241212,141500,17339513280,7700,7700,7700,7680,1339
20241212,141400,17329211870,7690,7690,7700,7690,326
20241212,141300,17326703890,7690,7710,7710,7690,3534
20241212,141200,17299508420,7700,7710,7720,7690,2488
20241212,141100,17280338950,7710,7720,7730,7710,1644
20241212,141000,17267646450,7720,7730,7730,7720,446
20241212,140900,17264201420,7730,7730,7730,7720,208
20241212,140800,17262594510,7730,7730,7740,7730,5327
20241212,140700,17221392800,7730,7720,7730,7720,2389
20241212,140600,17202926230,7720,7720,7720,7700,5194
20241212,140500,17162834530,7710,7700,7710,7700,721
20241212,140400,17157275720,7700,7710,7710,7700,682
20241212,140300,17152023820,7710,7710,7710,7710,382
20241212,140200,17149078600,7710,7710,7710,7700,285
20241212,140100,17146883500,7690,7710,7710,7690,710
20241212,140000,17141423560,7690,7700,7710,7690,511
20241212,135900,17137491950,7700,7690,7700,7680,450
20241212,135800,17134031760,7680,7680,7690,7680,1979
20241212,135700,17118833020,7680,7700,7710,7680,4931
20241212,135600,17080930110,7700,7690,7700,7690,657
20241212,135500,17075877730,7680,7700,7700,7680,9897
20241212,135400,16999793240,7700,7690,7700,7690,541
20241212,135300,16995629540,7690,7700,7700,7690,1181
20241212,135200,16986538290,7690,7720,7720,7690,5152
20241212,135100,16946857560,7720,7700,7720,7700,718
20241212,135000,16941327250,7720,7710,7720,7700,1078
20241212,134900,16933023330,7710,7720,7720,7710,1458
20241212,134800,16921777570,7730,7710,7730,7710,857
20241212,134700,16915165920,7710,7720,7720,7710,1223
20241212,134600,16905736000,7720,7730,7730,7720,464
20241212,134500,16902151400,7730,7720,7730,7720,1381
20241212,134400,16891480470,7730,7730,7740,7730,1107
20241212,134300,16882917850,7740,7730,7740,7710,5513
20241212,134200,16840335510,7740,7730,7740,7730,305
20241212,134100,16837977800,7740,7740,7740,7740,465
20241212,134000,16834378700,7740,7740,7750,7740,2335
20241212,133900,16816305770,7740,7730,7740,7730,1016
20241212,133800,16808447370,7740,7750,7750,7740,3396
20241212,133700,16782148480,7750,7740,7750,7740,1955
20241212,133600,16767016600,7740,7720,7740,7720,2478
20241212,133500,16747865950,7720,7720,7720,7720,2042
20241212,133400,16732101710,7720,7720,7720,7710,402
20241212,133300,16729000540,7710,7710,7720,7700,3233
20241212,133200,16704068800,7710,7720,7730,7710,3618
20241212,133100,16676148840,7720,7750,7750,7720,5655
20241212,133000,16632397260,7750,7740,7750,7740,3071
20241212,132900,16608615550,7740,7730,7750,7730,11355
20241212,132800,16520758840,7730,7700,7730,7700,4637
20241212,132700,16484978780,7700,7710,7720,7680,8431
20241212,132600,16420040580,7700,7690,7700,7690,6463
20241212,132500,16370293580,7690,7690,7690,7690,1790
20241212,132400,16356528480,7690,7700,7700,7670,1684
20241212,132300,16343584720,7690,7680,7690,7670,4052
20241212,132200,16312479130,7670,7670,7670,7670,194
20241212,132100,16310991150,7680,7680,7680,7670,529
20241212,132000,16306929930,7670,7660,7690,7660,617
20241212,131900,16302195880,7660,7660,7660,7650,575
20241212,131800,16297791410,7660,7660,7660,7650,2700
20241212,131700,16277109420,7660,7670,7680,7660,423
20241212,131600,16273867590,7680,7670,7680,7670,120
20241212,131500,16272946150,7680,7680,7680,7680,1715
20241212,131400,16259774950,7680,7660,7680,7660,3311
20241212,131300,16234412350,7670,7670,7670,7670,208
20241212,131200,16232816990,7670,7670,7670,7650,363
20241212,131100,16230032890,7650,7650,7670,7650,1126
20241212,131000,16221408330,7660,7650,7660,7650,33
20241212,130900,16221155750,7650,7660,7660,7650,3207
20241212,130800,16196621740,7660,7670,7680,7660,929
20241212,130700,16189503390,7670,7660,7670,7650,752
20241212,130600,16183745860,7660,7670,7680,7650,2631
20241212,130500,16163582790,7680,7670,7680,7670,113
20241212,130400,16162715050,7680,7680,7680,7670,1743
20241212,130300,16149333880,7690,7680,7700,7680,106
20241212,130200,16148519090,7680,7710,7710,7680,3731
20241212,130100,16119806150,7700,7710,7710,7690,6721
20241212,130000,16068053680,7710,7690,7710,7690,5910
20241212,125900,16022532510,7690,7680,7700,7680,4306
20241212,125800,15989436350,7680,7680,7680,7680,34
20241212,125700,15989175230,7680,7680,7680,7660,14
20241212,125600,15989067730,7660,7690,7690,7660,1451
20241212,125500,15977931250,7690,7680,7690,7680,189
20241212,125400,15976479680,7680,7670,7680,7670,83
20241212,125300,15975842550,7680,7680,7690,7670,2464
20241212,125200,15956919620,7680,7660,7680,7650,5004
20241212,125100,15918577670,7640,7640,7660,7640,1813
20241212,125000,15904700640,7660,7640,7660,7630,2483
20241212,124900,15885721080,7650,7650,7650,7640,458
20241212,124800,15882217610,7650,7640,7650,7640,1473
20241212,124700,15870963860,7650,7640,7650,7640,661
20241212,124600,15865912320,7650,7660,7660,7640,3556
20241212,124500,15838694600,7660,7660,7670,7660,1692
20241212,124400,15825726140,7660,7660,7670,7660,1338
20241212,124300,15815476950,7660,7670,7670,7650,1000
20241212,124200,15807820680,7670,7650,7670,7650,1523
20241212,124100,15796157430,7660,7660,7660,7650,1318
20241212,124000,15786072660,7660,7650,7660,7650,1427
20241212,123900,15775154860,7650,7670,7670,7650,1809
20241212,123800,15761291850,7670,7670,7670,7660,1368
20241212,123700,15750799310,7670,7670,7670,7670,268
20241212,123600,15748743750,7680,7680,7680,7670,1258
20241212,123500,15739093010,7670,7670,7680,7670,1983
20241212,123400,15723881720,7670,7660,7670,7660,215
20241212,123300,15722234070,7660,7660,7680,7660,3302
20241212,123200,15696928550,7660,7650,7660,7650,623
20241212,123100,15692157200,7650,7650,7660,7640,2632
20241212,123000,15672029190,7660,7650,7670,7650,4477
20241212,122900,15637747460,7640,7640,7650,7630,5318
20241212,122800,15597081040,7640,7610,7640,7610,5006
20241212,122700,15558948440,7610,7620,7620,7610,265
20241212,122600,15556930520,7620,7610,7620,7600,1097
20241212,122500,15548573600,7600,7620,7620,7600,2324
20241212,122400,15530897680,7610,7620,7620,7580,22999
20241212,122300,15356205040,7610,7630,7630,7560,10865
20241212,122200,15273733290,7620,7630,7630,7620,1932
20241212,122100,15259004800,7630,7630,7630,7620,1918
20241212,122000,15244383760,7640,7620,7640,7610,4210
20241212,121900,15212268750,7630,7600,7630,7600,2235
20241212,121800,15195261260,7600,7590,7600,7590,2845
20241212,121700,15173664500,7590,7590,7600,7590,1111
20241212,121600,15165231990,7590,7580,7590,7580,1865
20241212,121500,15151081960,7570,7570,7580,7560,2846
20241212,121400,15129545090,7570,7580,7580,7560,1815
20241212,121300,15115804590,7570,7570,7580,7570,2136
20241212,121200,15099631690,7570,7560,7580,7550,3198
20241212,121100,15075463960,7560,7580,7580,7560,1698
20241212,121000,15062609310,7580,7570,7580,7560,1605
20241212,120900,15050465800,7570,7540,7570,7540,5443
20241212,120800,15009325320,7540,7580,7580,7520,49265
20241212,120700,14637722000,7590,7600,7600,7570,15486
20241212,120600,14520285700,7600,7610,7610,7600,7657
20241212,120500,14462091200,7610,7600,7610,7600,462
20241212,120400,14458577900,7600,7600,7610,7600,2596
20241212,120300,14438847570,7600,7600,7610,7600,2601
20241212,120200,14419073020,7610,7620,7620,7590,10074
20241212,120100,14342492520,7610,7610,7620,7600,7349
20241212,120000,14286580440,7610,7610,7620,7600,7336
20241212,115900,14230807040,7600,7610,7610,7590,20383
20241212,115800,14076017980,7600,7610,7620,7600,19927
20241212,115700,13924501390,7610,7630,7630,7600,3559
20241212,115600,13897435320,7610,7630,7630,7600,12332
20241212,115500,13803566970,7630,7620,7630,7620,958
20241212,115400,13796265900,7630,7640,7640,7630,1100
20241212,115300,13787870750,7630,7620,7640,7620,5816
20241212,115200,13743532200,7620,7640,7650,7620,2345
20241212,115100,13725637510,7640,7630,7650,7620,3402
20241212,115000,13699688580,7620,7630,7640,7620,7515
20241212,114900,13642391810,7640,7640,7650,7630,2088
20241212,114800,13626434610,7630,7650,7650,7630,2114
20241212,114700,13610298470,7640,7640,7650,7640,3497
20241212,114600,13583580830,7640,7640,7660,7640,1785
20241212,114500,13569928050,7640,7640,7660,7640,203
20241212,114400,13568377100,7630,7640,7660,7630,5427
20241212,114300,13526908510,7650,7640,7660,7630,1477
20241212,114200,13515624370,7640,7650,7650,7640,3024
20241212,114100,13492515790,7650,7660,7660,7640,456
20241212,114000,13489030500,7640,7640,7660,7630,3999
20241212,113900,13458497840,7640,7640,7640,7620,17566
20241212,113800,13324499850,7640,7630,7650,7630,6331
20241212,113700,13276154180,7630,7660,7660,7630,10949
20241212,113600,13192510670,7650,7670,7670,7650,11307
20241212,113500,13106001440,7660,7670,7680,7650,7170
20241212,113400,13051076240,7660,7670,7690,7660,10571
20241212,113300,12969962140,7670,7670,7670,7660,5322
20241212,113200,12929149570,7670,7670,7670,7660,596
20241212,113100,12924580190,7670,7660,7670,7650,1657
20241212,113000,12911892450,7660,7670,7670,7650,5900
20241212,112900,12866700980,7660,7660,7670,7660,3350
20241212,112800,12841035120,7670,7650,7670,7640,15730
20241212,112700,12720534460,7650,7670,7670,7650,9603
20241212,112600,12647043780,7660,7640,7690,7630,7702
20241212,112500,12588052090,7630,7700,7700,7630,40774
20241212,112400,12275800800,7690,7700,7700,7680,1138
20241212,112300,12267051410,7700,7690,7710,7680,1468
20241212,112200,12255769770,7690,7700,7710,7690,361
20241212,112100,12252993610,7710,7700,7710,7690,1830
20241212,112000,12238916850,7700,7690,7710,7690,2171
20241212,111900,12222205090,7690,7690,7700,7680,2758
20241212,111800,12201001460,7700,7700,7700,7690,903
20241212,111700,12194053620,7700,7710,7710,7680,4826
20241212,111600,12156948890,7720,7700,7720,7690,1908
20241212,111500,12142268340,7700,7700,7710,7700,1002
20241212,111400,12134547810,7700,7700,7710,7690,3632
20241212,111300,12106586000,7690,7690,7700,7690,3090
20241212,111200,12082819240,7690,7720,7720,7690,8268
20241212,111100,12019138780,7720,7730,7730,7710,3047
20241212,111000,11995628230,7720,7730,7730,7720,1764
20241212,110900,11982009140,7720,7730,7740,7720,1047
20241212,110800,11973916780,7730,7730,7740,7730,1395
20241212,110700,11963132270,7730,7710,7730,7710,1758
20241212,110600,11949553050,7710,7720,7720,7710,1543
20241212,110500,11937644380,7710,7720,7730,7710,3478
20241212,110400,11910794130,7720,7720,7730,7720,371
20241212,110300,11907927980,7730,7730,7740,7720,1045
20241212,110200,11899855410,7740,7730,7750,7730,1019
20241212,110100,11891978280,7730,7730,7750,7730,1938
20241212,110000,11876983290,7720,7720,7730,7720,1083
20241212,105900,11868622170,7720,7720,7730,7710,1729
20241212,105800,11855273610,7710,7720,7720,7710,343
20241212,105700,11852627780,7720,7710,7720,7710,361
20241212,105600,11849842160,7710,7720,7720,7700,6452
20241212,105500,11800127720,7710,7720,7720,7710,2858
20241212,105400,11778077320,7720,7740,7740,7720,3408
20241212,105300,11751732880,7730,7730,7740,7730,5370
20241212,105200,11710222170,7730,7740,7750,7730,21511
20241212,105100,11543925490,7750,7750,7750,7740,905
20241212,105000,11536920090,7750,7750,7760,7730,389
20241212,104900,11533910090,7730,7730,7760,7730,2905
20241212,104800,11511409310,7730,7750,7750,7730,1208
20241212,104700,11502065990,7740,7730,7750,7730,689
20241212,104600,11496733100,7730,7750,7750,7730,1444
20241212,104500,11485568460,7740,7760,7760,7740,1740
20241212,104400,11472089010,7750,7750,7760,7750,446
20241212,104300,11468631910,7750,7750,7750,7730,8026
20241212,104200,11406438670,7750,7760,7760,7710,8536
20241212,104100,11340449110,7760,7740,7760,7740,247
20241212,104000,11338534850,7740,7760,7770,7740,1747
20241212,103900,11324991670,7760,7760,7760,7750,2301
20241212,103800,11307147310,7760,7750,7760,7740,4537
20241212,103700,11271966810,7750,7750,7760,7740,1856
20241212,103600,11257583260,7750,7750,7760,7740,997
20241212,103500,11249857060,7750,7740,7750,7740,1715
20241212,103400,11236572720,7720,7730,7730,7710,3010
20241212,103300,11213334870,7720,7710,7720,7700,3962
20241212,103200,11182786610,7720,7730,7730,7710,1073
20241212,103100,11174501310,7730,7730,7730,7710,1811
20241212,103000,11160527740,7720,7700,7730,7700,2109
20241212,102900,11144264780,7700,7720,7730,7700,4841
20241212,102800,11106945970,7720,7730,7730,7710,2618
20241212,102700,11086748740,7720,7710,7730,7710,2989
20241212,102600,11063675430,7700,7720,7730,7700,4056
20241212,102500,11032429080,7720,7720,7730,7710,1756
20241212,102400,11018881450,7710,7720,7730,7710,3386
20241212,102300,10992769820,7710,7730,7730,7710,5715
20241212,102200,10948694150,7730,7730,7740,7710,5983
20241212,102100,10902544930,7730,7740,7740,7730,887
20241212,102000,10895687020,7740,7730,7740,7720,1574
20241212,101900,10883523870,7730,7740,7740,7730,1043
20241212,101800,10875458430,7740,7750,7750,7730,1330
20241212,101700,10865155580,7760,7780,7780,7750,5566
20241212,101600,10821919480,7770,7770,7780,7770,6238
20241212,101500,10773432540,7770,7730,7770,7720,7659
20241212,101400,10714104880,7730,7710,7730,7710,2831
20241212,101300,10692242120,7710,7670,7710,7660,4362
20241212,101200,10658702750,7670,7660,7700,7650,4081
20241212,101100,10627396720,7660,7680,7700,7650,27436
20241212,101000,10416999440,7680,7720,7740,7680,19824
20241212,100900,10264338700,7720,7730,7730,7720,3013
20241212,100800,10241059300,7740,7730,7740,7720,3434
20241212,100700,10214510710,7730,7720,7740,7710,886
20241212,100600,10207670040,7720,7730,7750,7720,4174
20241212,100500,10175405070,7730,7750,7750,7720,9825
20241212,100400,10099438700,7750,7750,7760,7740,3233
20241212,100300,10074386660,7750,7750,7760,7740,8257
20241212,100200,10010357760,7730,7730,7740,7720,2788
20241212,100100,9988795230,7720,7730,7740,7710,2530
20241212,100000,9969253130,7710,7730,7730,7700,6341
20241212,095900,9920361550,7720,7720,7720,7700,6577
20241212,095800,9869660850,7720,7740,7750,7700,2797
20241212,095700,9848080580,7720,7740,7750,7700,25948
20241212,095600,9647823650,7740,7710,7740,7710,4829
20241212,095500,9610545360,7710,7700,7720,7690,5497
20241212,095400,9568210600,7700,7680,7710,7670,6089
20241212,095300,9521436370,7670,7660,7680,7640,26037
20241212,095200,9322056840,7660,7680,7690,7630,52400
20241212,095100,8920777590,7680,7720,7730,7680,43496
20241212,095000,8585909550,7730,7720,7730,7710,6889
20241212,094900,8532748930,7720,7720,7730,7710,13433
20241212,094800,8429001820,7720,7710,7720,7700,14693
20241212,094700,8315696980,7710,7730,7740,7700,36574
20241212,094600,8033535050,7730,7770,7770,7720,33622
20241212,094500,7773504540,7770,7740,7780,7740,7665
20241212,094400,7714125630,7740,7800,7800,7740,65284
20241212,094300,7207330420,7800,7810,7820,7790,17487
20241212,094200,7071003160,7820,7800,7840,7800,4300
20241212,094100,7037435390,7800,7850,7850,7800,11599
20241212,094000,6946757940,7850,7840,7850,7830,4214
20241212,093900,6913728180,7840,7810,7850,7810,4847
20241212,093800,6875813810,7810,7850,7860,7810,6057
20241212,093700,6828384410,7840,7820,7890,7790,6699
20241212,093600,6775785870,7820,7800,7820,7780,20724
20241212,093500,6614313960,7790,7800,7810,7790,19644
20241212,093400,6461163850,7800,7830,7840,7800,24065
20241212,093300,6273095700,7830,7830,7840,7820,12887
20241212,093200,6172194470,7830,7870,7870,7820,15515
20241212,093100,6050517380,7870,7910,7920,7860,21879
20241212,093000,5878043010,7920,7920,7940,7900,11258
20241212,092900,5788909170,7930,7910,7940,7910,8652
20241212,092800,5720389220,7920,7950,7970,7910,33281
20241212,092700,5456307980,7950,7960,7970,7920,35649
20241212,092600,5172900600,7950,7930,7960,7900,25704
20241212,092500,4968999260,7920,7880,7930,7870,18151
20241212,092400,4825529820,7880,7900,7900,7880,13970
20241212,092300,4715341480,7890,7870,7900,7860,27358
20241212,092200,4499608610,7870,7830,7880,7810,13320
20241212,092100,4394946090,7820,7800,7820,7790,8685
20241212,092000,4327172430,7800,7810,7820,7790,26308
20241212,091900,4122042520,7820,7850,7850,7800,36199
20241212,091800,3838821090,7850,7890,7890,7840,14086
20241212,091700,3727931660,7880,7850,7890,7850,7660
20241212,091600,3667604030,7860,7890,7890,7850,13048
20241212,091500,3565049120,7870,7880,7890,7850,9733
20241212,091400,3488462140,7880,7860,7880,7840,5354
20241212,091300,3446394760,7860,7850,7880,7840,10437
20241212,091200,3364424450,7850,7880,7890,7830,10993
20241212,091100,3278022410,7880,7830,7880,7810,14470
20241212,091000,3164647750,7820,7830,7840,7820,8475
20241212,090900,3098283840,7840,7810,7850,7810,9205
20241212,090800,3026233580,7810,7850,7850,7810,15067
20241212,090700,2908356970,7850,7880,7900,7840,18592
20241212,090600,2762240220,7880,7800,7900,7800,25041
20241212,090500,2565901490,7820,7820,7830,7760,67630
20241212,090400,2038786380,7820,7780,7840,7770,29840
20241212,090300,1805921510,7790,7830,7840,7780,48494
20241212,090200,1427492530,7810,7860,7870,7810,40939
20241212,090100,1106727870,7830,7870,7870,7820,62615
20241212,090000,615721670,7870,7900,7920,7850,75943