stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,212600,77573163560,8820,8820,8820,8820,59456
20241220,212500,77573163560,8820,8820,8820,8820,0
20241220,212400,77573163560,8820,8820,8820,8820,0
20241220,212300,77573163560,8820,8820,8820,8820,0
20241220,212200,77573163560,8820,8820,8820,8820,0
20241220,212100,77573163560,8820,8820,8820,8820,0
20241220,212000,77573163560,8820,8820,8820,8820,0
20241220,211900,77573163560,8820,8820,8820,8820,0
20241220,211800,77573163560,8820,8820,8820,8820,0
20241220,211700,77573163560,8820,8820,8820,8820,0
20241220,211600,77573163560,8820,8820,8820,8820,0
20241220,211500,77573163560,8820,8820,8820,8820,0
20241220,211400,77573163560,8820,8820,8820,8820,0
20241220,211300,77573163560,8820,8820,8820,8820,0
20241220,211200,77573163560,8820,8820,8820,8820,0
20241220,211100,77573163560,8820,8820,8820,8820,0
20241220,211000,77573163560,8820,8820,8820,8820,0
20241220,210900,77573163560,8820,8820,8820,8820,0
20241220,210800,77573163560,8820,8820,8820,8820,0
20241220,210700,77573163560,8820,8820,8820,8820,0
20241220,210600,77573163560,8820,8820,8820,8820,0
20241220,210500,77573163560,8820,8820,8820,8820,0
20241220,210400,77573163560,8820,8820,8820,8820,0
20241220,210300,77573163560,8820,8820,8820,8820,0
20241220,210200,77573163560,8820,8820,8820,8820,0
20241220,210100,77573163560,8820,8820,8820,8820,0
20241220,210000,77573163560,8820,8820,8820,8820,0
20241220,205900,77573163560,8820,8820,8820,8820,0
20241220,205800,77573163560,8820,8820,8820,8820,0
20241220,205700,77573163560,8820,8820,8820,8820,0
20241220,205600,77573163560,8820,8820,8820,8820,59456
20241220,205500,77573163560,8820,8820,8820,8820,0
20241220,205400,77573163560,8820,8820,8820,8820,0
20241220,205300,77573163560,8820,8820,8820,8820,0
20241220,205200,77573163560,8820,8820,8820,8820,0
20241220,205100,77573163560,8820,8820,8820,8820,0
20241220,205000,77573163560,8820,8820,8820,8820,0
20241220,204900,77573163560,8820,8820,8820,8820,0
20241220,204800,77573163560,8820,8820,8820,8820,0
20241220,204700,77573163560,8820,8820,8820,8820,0
20241220,204600,77573163560,8820,8820,8820,8820,0
20241220,204500,77573163560,8820,8820,8820,8820,0
20241220,204400,77573163560,8820,8820,8820,8820,0
20241220,204300,77573163560,8820,8820,8820,8820,0
20241220,204200,77573163560,8820,8820,8820,8820,0
20241220,204100,77573163560,8820,8820,8820,8820,0
20241220,204000,77573163560,8820,8820,8820,8820,0
20241220,203900,77573163560,8820,8820,8820,8820,0
20241220,203800,77573163560,8820,8820,8820,8820,0
20241220,203700,77573163560,8820,8820,8820,8820,0
20241220,203600,77573163560,8820,8820,8820,8820,0
20241220,203500,77573163560,8820,8820,8820,8820,0
20241220,203400,77573163560,8820,8820,8820,8820,0
20241220,203300,77573163560,8820,8820,8820,8820,0
20241220,203200,77573163560,8820,8820,8820,8820,0
20241220,203100,77573163560,8820,8820,8820,8820,0
20241220,203000,77573163560,8820,8820,8820,8820,0
20241220,202900,77573163560,8820,8820,8820,8820,0
20241220,202800,77573163560,8820,8820,8820,8820,0
20241220,202700,77573163560,8820,8820,8820,8820,0
20241220,202600,77573163560,8820,8820,8820,8820,59456
20241220,202500,77573163560,8820,8820,8820,8820,0
20241220,202400,77573163560,8820,8820,8820,8820,0
20241220,202300,77573163560,8820,8820,8820,8820,0
20241220,202200,77573163560,8820,8820,8820,8820,0
20241220,202100,77573163560,8820,8820,8820,8820,0
20241220,202000,77573163560,8820,8820,8820,8820,0
20241220,201900,77573163560,8820,8820,8820,8820,0
20241220,201800,77573163560,8820,8820,8820,8820,0
20241220,201700,77573163560,8820,8820,8820,8820,0
20241220,201600,77573163560,8820,8820,8820,8820,0
20241220,201500,77573163560,8820,8820,8820,8820,0
20241220,201400,77573163560,8820,8820,8820,8820,0
20241220,201300,77573163560,8820,8820,8820,8820,0
20241220,201200,77573163560,8820,8820,8820,8820,0
20241220,201100,77573163560,8820,8820,8820,8820,0
20241220,201000,77573163560,8820,8820,8820,8820,0
20241220,200900,77573163560,8820,8820,8820,8820,0
20241220,200800,77573163560,8820,8820,8820,8820,0
20241220,200700,77573163560,8820,8820,8820,8820,0
20241220,200600,77573163560,8820,8820,8820,8820,0
20241220,200500,77573163560,8820,8820,8820,8820,0
20241220,200400,77573163560,8820,8820,8820,8820,0
20241220,200300,77573163560,8820,8820,8820,8820,0
20241220,200200,77573163560,8820,8820,8820,8820,0
20241220,200100,77573163560,8820,8820,8820,8820,0
20241220,200000,77573163560,8820,8820,8820,8820,0
20241220,195900,77573163560,8820,8820,8820,8820,0
20241220,195800,77573163560,8820,8820,8820,8820,0
20241220,195700,77573163560,8820,8820,8820,8820,0
20241220,195600,77573163560,8820,8820,8820,8820,59456
20241220,195500,77573163560,8820,8820,8820,8820,0
20241220,195400,77573163560,8820,8820,8820,8820,0
20241220,195300,77573163560,8820,8820,8820,8820,0
20241220,195200,77573163560,8820,8820,8820,8820,0
20241220,195100,77573163560,8820,8820,8820,8820,0
20241220,195000,77573163560,8820,8820,8820,8820,0
20241220,194900,77573163560,8820,8820,8820,8820,0
20241220,194800,77573163560,8820,8820,8820,8820,0
20241220,194700,77573163560,8820,8820,8820,8820,0
20241220,194600,77573163560,8820,8820,8820,8820,0
20241220,194500,77573163560,8820,8820,8820,8820,0
20241220,194400,77573163560,8820,8820,8820,8820,0
20241220,194300,77573163560,8820,8820,8820,8820,0
20241220,194200,77573163560,8820,8820,8820,8820,0
20241220,194100,77573163560,8820,8820,8820,8820,0
20241220,194000,77573163560,8820,8820,8820,8820,0
20241220,193900,77573163560,8820,8820,8820,8820,0
20241220,193800,77573163560,8820,8820,8820,8820,0
20241220,193700,77573163560,8820,8820,8820,8820,0
20241220,193600,77573163560,8820,8820,8820,8820,0
20241220,193500,77573163560,8820,8820,8820,8820,0
20241220,193400,77573163560,8820,8820,8820,8820,0
20241220,193300,77573163560,8820,8820,8820,8820,0
20241220,193200,77573163560,8820,8820,8820,8820,0
20241220,193100,77573163560,8820,8820,8820,8820,0
20241220,193000,77573163560,8820,8820,8820,8820,0
20241220,192900,77573163560,8820,8820,8820,8820,0
20241220,192800,77573163560,8820,8820,8820,8820,0
20241220,192700,77573163560,8820,8820,8820,8820,0
20241220,192600,77573163560,8820,8820,8820,8820,59456
20241220,192500,77573163560,8820,8820,8820,8820,0
20241220,192400,77573163560,8820,8820,8820,8820,0
20241220,192300,77573163560,8820,8820,8820,8820,0
20241220,192200,77573163560,8820,8820,8820,8820,0
20241220,192100,77573163560,8820,8820,8820,8820,0
20241220,192000,77573163560,8820,8820,8820,8820,0
20241220,191900,77573163560,8820,8820,8820,8820,0
20241220,191800,77573163560,8820,8820,8820,8820,0
20241220,191700,77573163560,8820,8820,8820,8820,0
20241220,191600,77573163560,8820,8820,8820,8820,0
20241220,191500,77573163560,8820,8820,8820,8820,0
20241220,191400,77573163560,8820,8820,8820,8820,0
20241220,191300,77573163560,8820,8820,8820,8820,0
20241220,191200,77573163560,8820,8820,8820,8820,0
20241220,191100,77573163560,8820,8820,8820,8820,0
20241220,191000,77573163560,8820,8820,8820,8820,0
20241220,190900,77573163560,8820,8820,8820,8820,0
20241220,190800,77573163560,8820,8820,8820,8820,0
20241220,190700,77573163560,8820,8820,8820,8820,0
20241220,190600,77573163560,8820,8820,8820,8820,0
20241220,190500,77573163560,8820,8820,8820,8820,0
20241220,190400,77573163560,8820,8820,8820,8820,0
20241220,190300,77573163560,8820,8820,8820,8820,0
20241220,190200,77573163560,8820,8820,8820,8820,0
20241220,190100,77573163560,8820,8820,8820,8820,0
20241220,190000,77573163560,8820,8820,8820,8820,0
20241220,185900,77573163560,8820,8820,8820,8820,0
20241220,185800,77573163560,8820,8820,8820,8820,0
20241220,185700,77573163560,8820,8820,8820,8820,0
20241220,185600,77573163560,8820,8820,8820,8820,59456
20241220,185500,77573163560,8820,8820,8820,8820,0
20241220,185400,77573163560,8820,8820,8820,8820,0
20241220,185300,77573163560,8820,8820,8820,8820,0
20241220,185200,77573163560,8820,8820,8820,8820,0
20241220,185100,77573163560,8820,8820,8820,8820,0
20241220,185000,77573163560,8820,8820,8820,8820,0
20241220,184900,77573163560,8820,8820,8820,8820,0
20241220,184800,77573163560,8820,8820,8820,8820,0
20241220,184700,77573163560,8820,8820,8820,8820,0
20241220,184600,77573163560,8820,8820,8820,8820,0
20241220,184500,77573163560,8820,8820,8820,8820,0
20241220,184400,77573163560,8820,8820,8820,8820,0
20241220,184300,77573163560,8820,8820,8820,8820,0
20241220,184200,77573163560,8820,8820,8820,8820,0
20241220,184100,77573163560,8820,8820,8820,8820,0
20241220,184000,77573163560,8820,8820,8820,8820,0
20241220,183900,77573163560,8820,8820,8820,8820,0
20241220,183800,77573163560,8820,8820,8820,8820,0
20241220,183700,77573163560,8820,8820,8820,8820,0
20241220,183600,77573163560,8820,8820,8820,8820,0
20241220,183500,77573163560,8820,8820,8820,8820,0
20241220,183400,77573163560,8820,8820,8820,8820,0
20241220,183300,77573163560,8820,8820,8820,8820,0
20241220,183200,77573163560,8820,8820,8820,8820,0
20241220,183100,77573163560,8820,8820,8820,8820,0
20241220,183000,77573163560,8820,8820,8820,8820,0
20241220,182900,77573163560,8820,8820,8820,8820,0
20241220,182800,77573163560,8820,8820,8820,8820,0
20241220,182700,77573163560,8820,8820,8820,8820,0
20241220,182600,77573163560,8820,8820,8820,8820,59456
20241220,182500,77573163560,8820,8820,8820,8820,0
20241220,182400,77573163560,8820,8820,8820,8820,0
20241220,182300,77573163560,8820,8820,8820,8820,0
20241220,182200,77573163560,8820,8820,8820,8820,0
20241220,182100,77573163560,8820,8820,8820,8820,0
20241220,182000,77573163560,8820,8820,8820,8820,0
20241220,181900,77573163560,8820,8820,8820,8820,0
20241220,181800,77573163560,8820,8820,8820,8820,0
20241220,181700,77573163560,8820,8820,8820,8820,0
20241220,181600,77573163560,8820,8820,8820,8820,0
20241220,181500,77573163560,8820,8820,8820,8820,0
20241220,181400,77573163560,8820,8820,8820,8820,0
20241220,181300,77573163560,8820,8820,8820,8820,0
20241220,181200,77573163560,8820,8820,8820,8820,0
20241220,181100,77573163560,8820,8820,8820,8820,0
20241220,181000,77573163560,8820,8820,8820,8820,0
20241220,180900,77573163560,8820,8820,8820,8820,0
20241220,180800,77573163560,8820,8820,8820,8820,0
20241220,180700,77573163560,8820,8820,8820,8820,0
20241220,180600,77573163560,8820,8820,8820,8820,0
20241220,180500,77573163560,8820,8820,8820,8820,0
20241220,180400,77573163560,8820,8820,8820,8820,0
20241220,180300,77573163560,8820,8820,8820,8820,0
20241220,180200,77573163560,8820,8820,8820,8820,0
20241220,180100,77573163560,8820,8820,8820,8820,0
20241220,180000,77573163560,8820,8820,8820,8820,0
20241220,175900,77573163560,8820,8820,8820,8820,0
20241220,175800,77573163560,8820,8820,8820,8820,0
20241220,175700,77573163560,8820,8820,8820,8820,0
20241220,175600,77573163560,8820,8820,8820,8820,59456
20241220,175500,77573163560,8820,8820,8820,8820,0
20241220,175400,77573163560,8820,8820,8820,8820,0
20241220,175300,77573163560,8820,8820,8820,8820,0
20241220,175200,77573163560,8820,8820,8820,8820,0
20241220,175100,77573163560,8820,8820,8820,8820,0
20241220,175000,77573163560,8820,8820,8820,8820,0
20241220,174900,77573163560,8820,8820,8820,8820,0
20241220,174800,77573163560,8820,8820,8820,8820,0
20241220,174700,77573163560,8820,8820,8820,8820,0
20241220,174600,77573163560,8820,8820,8820,8820,0
20241220,174500,77573163560,8820,8820,8820,8820,0
20241220,174400,77573163560,8820,8820,8820,8820,0
20241220,174300,77573163560,8820,8820,8820,8820,0
20241220,174200,77573163560,8820,8820,8820,8820,0
20241220,174100,77573163560,8820,8820,8820,8820,0
20241220,174000,77573163560,8820,8820,8820,8820,0
20241220,173900,77573163560,8820,8820,8820,8820,0
20241220,173800,77573163560,8820,8820,8820,8820,0
20241220,173700,77573163560,8820,8820,8820,8820,0
20241220,173600,77573163560,8820,8820,8820,8820,0
20241220,173500,77573163560,8820,8820,8820,8820,0
20241220,173400,77573163560,8820,8820,8820,8820,0
20241220,173300,77573163560,8820,8820,8820,8820,0
20241220,173200,77573163560,8820,8820,8820,8820,0
20241220,173100,77573163560,8820,8820,8820,8820,0
20241220,173000,77573163560,8820,8820,8820,8820,0
20241220,172900,77573163560,8820,8820,8820,8820,0
20241220,172800,77573163560,8820,8820,8820,8820,0
20241220,172700,77573163560,8820,8820,8820,8820,0
20241220,172600,77573163560,8820,8820,8820,8820,59456
20241220,172500,77573163560,8820,8820,8820,8820,0
20241220,172400,77573163560,8820,8820,8820,8820,0
20241220,172300,77573163560,8820,8820,8820,8820,0
20241220,172200,77573163560,8820,8820,8820,8820,0
20241220,172100,77573163560,8820,8820,8820,8820,0
20241220,172000,77573163560,8820,8820,8820,8820,0
20241220,171900,77573163560,8820,8820,8820,8820,0
20241220,171800,77573163560,8820,8820,8820,8820,0
20241220,171700,77573163560,8820,8820,8820,8820,0
20241220,171600,77573163560,8820,8820,8820,8820,0
20241220,171500,77573163560,8820,8820,8820,8820,0
20241220,171400,77573163560,8820,8820,8820,8820,0
20241220,171300,77573163560,8820,8820,8820,8820,0
20241220,171200,77573163560,8820,8820,8820,8820,0
20241220,171100,77573163560,8820,8820,8820,8820,0
20241220,171000,77573163560,8820,8820,8820,8820,0
20241220,170900,77573163560,8820,8820,8820,8820,0
20241220,170800,77573163560,8820,8820,8820,8820,0
20241220,170700,77573163560,8820,8820,8820,8820,0
20241220,170600,77573163560,8820,8820,8820,8820,0
20241220,170500,77573163560,8820,8820,8820,8820,0
20241220,170400,77573163560,8820,8820,8820,8820,0
20241220,170300,77573163560,8820,8820,8820,8820,0
20241220,170200,77573163560,8820,8820,8820,8820,0
20241220,170100,77573163560,8820,8820,8820,8820,0
20241220,170000,77573163560,8820,8820,8820,8820,0
20241220,165900,77573163560,8820,8820,8820,8820,0
20241220,165800,77573163560,8820,8820,8820,8820,0
20241220,165700,77573163560,8820,8820,8820,8820,0
20241220,165600,77573163560,8820,8820,8820,8820,59456
20241220,165500,77573163560,8820,8820,8820,8820,0
20241220,165400,77573163560,8820,8820,8820,8820,0
20241220,165300,77573163560,8820,8820,8820,8820,0
20241220,165200,77573163560,8820,8820,8820,8820,0
20241220,165100,77573163560,8820,8820,8820,8820,0
20241220,165000,77573163560,8820,8820,8820,8820,0
20241220,164900,77573163560,8820,8820,8820,8820,0
20241220,164800,77573163560,8820,8820,8820,8820,0
20241220,164700,77573163560,8820,8820,8820,8820,0
20241220,164600,77573163560,8820,8820,8820,8820,0
20241220,164500,77573163560,8820,8820,8820,8820,0
20241220,164400,77573163560,8820,8820,8820,8820,0
20241220,164300,77573163560,8820,8820,8820,8820,0
20241220,164200,77573163560,8820,8820,8820,8820,0
20241220,164100,77573163560,8820,8820,8820,8820,0
20241220,164000,77573163560,8820,8820,8820,8820,0
20241220,163900,77573163560,8820,8820,8820,8820,0
20241220,163800,77573163560,8820,8820,8820,8820,0
20241220,163700,77573163560,8820,8820,8820,8820,0
20241220,163600,77573163560,8820,8820,8820,8820,0
20241220,163500,77573163560,8820,8820,8820,8820,0
20241220,163400,77573163560,8820,8820,8820,8820,0
20241220,163300,77573163560,8820,8820,8820,8820,0
20241220,163200,77573163560,8820,8820,8820,8820,0
20241220,163100,77573163560,8820,8820,8820,8820,0
20241220,163000,77573163560,8820,8820,8820,8820,0
20241220,162900,77573163560,8820,8820,8820,8820,0
20241220,162800,77573163560,8820,8820,8820,8820,0
20241220,162700,77573163560,8820,8820,8820,8820,0
20241220,162600,77573163560,8820,8820,8820,8820,59456
20241220,162500,77573163560,8820,8820,8820,8820,0
20241220,162400,77573163560,8820,8820,8820,8820,0
20241220,162300,77573163560,8820,8820,8820,8820,0
20241220,162200,77573163560,8820,8820,8820,8820,0
20241220,162100,77573163560,8820,8820,8820,8820,0
20241220,162000,77573163560,8820,8820,8820,8820,0
20241220,161900,77573163560,8820,8820,8820,8820,0
20241220,161800,77573163560,8820,8820,8820,8820,0
20241220,161700,77573163560,8820,8820,8820,8820,0
20241220,161600,77573163560,8820,8820,8820,8820,0
20241220,161500,77573163560,8820,8820,8820,8820,0
20241220,161400,77573163560,8820,8820,8820,8820,0
20241220,161300,77573163560,8820,8820,8820,8820,0
20241220,161200,77573163560,8820,8820,8820,8820,0
20241220,161100,77573163560,8820,8820,8820,8820,0
20241220,161000,77573163560,8820,8820,8820,8820,0
20241220,160900,77573163560,8820,8820,8820,8820,0
20241220,160800,77573163560,8820,8820,8820,8820,0
20241220,160700,77573163560,8820,8820,8820,8820,0
20241220,160600,77573163560,8820,8820,8820,8820,0
20241220,160500,77573163560,8820,8820,8820,8820,0
20241220,160400,77573163560,8820,8820,8820,8820,0
20241220,160300,77573163560,8820,8820,8820,8820,0
20241220,160200,77573163560,8820,8820,8820,8820,0
20241220,160100,77573163560,8820,8820,8820,8820,0
20241220,160000,77573163560,8820,8820,8820,8820,0
20241220,155900,77573163560,8820,8820,8820,8820,0
20241220,155800,77573163560,8820,8820,8820,8820,0
20241220,155700,77573163560,8820,8820,8820,8820,0
20241220,155600,77573163560,8820,8820,8820,8820,59456
20241220,155500,77573163560,8820,8820,8820,8820,0
20241220,155400,77573163560,8820,8820,8820,8820,0
20241220,155300,77573163560,8820,8820,8820,8820,0
20241220,155200,77573163560,8820,8820,8820,8820,0
20241220,155100,77573163560,8820,8820,8820,8820,0
20241220,155000,77573163560,8820,8820,8820,8820,0
20241220,154900,77573163560,8820,8820,8820,8820,0
20241220,154800,77573163560,8820,8820,8820,8820,0
20241220,154700,77573163560,8820,8820,8820,8820,0
20241220,154600,77573163560,8820,8820,8820,8820,0
20241220,154500,77573163560,8820,8820,8820,8820,0
20241220,154400,77573163560,8820,8820,8820,8820,0
20241220,154300,77573163560,8820,8820,8820,8820,0
20241220,154200,77573163560,8820,8820,8820,8820,0
20241220,154100,77573163560,8820,8820,8820,8820,0
20241220,154000,77573163560,8820,8820,8820,8820,0
20241220,153900,77573163560,8820,8820,8820,8820,0
20241220,153800,77573163560,8820,8820,8820,8820,0
20241220,153700,77573163560,8820,8820,8820,8820,0
20241220,153600,77573163560,8820,8820,8820,8820,0
20241220,153500,77573163560,8820,8820,8820,8820,0
20241220,153400,77573163560,8820,8820,8820,8820,0
20241220,153300,77573163560,8820,8820,8820,8820,0
20241220,153200,77573163560,8820,8820,8820,8820,0
20241220,153100,77573163560,8820,8820,8820,8820,0
20241220,153000,77573163560,8820,8820,8820,8820,59456
20241220,152900,77048761640,8840,8840,8840,8840,0
20241220,152800,77048761640,8840,8840,8840,8840,0
20241220,152700,77048761640,8840,8840,8840,8840,0
20241220,152600,77048761640,8840,8840,8840,8840,0
20241220,152500,77048761640,8840,8840,8840,8840,0
20241220,152400,77048761640,8840,8840,8840,8840,0
20241220,152300,77048761640,8840,8840,8840,8840,0
20241220,152200,77048761640,8840,8840,8840,8840,0
20241220,152100,77048761640,8840,8840,8840,8840,0
20241220,152000,77048761640,8840,8840,8840,8840,0
20241220,151900,77048761640,8840,8800,8840,8800,31725
20241220,151800,76768915980,8790,8790,8820,8770,27955
20241220,151700,76523188040,8790,8760,8790,8740,22362
20241220,151600,76327294750,8750,8720,8760,8720,10406
20241220,151500,76236369980,8720,8720,8730,8710,3547
20241220,151400,76205449790,8730,8740,8750,8720,9049
20241220,151300,76126454410,8740,8680,8770,8680,21759
20241220,151200,75936633660,8680,8660,8690,8660,4682
20241220,151100,75896028040,8660,8630,8660,8620,5223
20241220,151000,75850933820,8630,8620,8630,8610,15232
20241220,150900,75719601920,8630,8630,8630,8620,1642
20241220,150800,75705440750,8640,8630,8640,8620,4749
20241220,150700,75664472710,8640,8640,8640,8630,3805
20241220,150600,75631628870,8640,8620,8650,8610,9454
20241220,150500,75549993520,8630,8610,8640,8600,9738
20241220,150400,75466098880,8610,8620,8630,8600,4934
20241220,150300,75423612210,8620,8620,8630,8610,5035
20241220,150200,75380236050,8620,8600,8630,8580,17905
20241220,150100,75226427450,8600,8610,8620,8590,19898
20241220,150000,75055243700,8620,8630,8630,8610,2930
20241220,145900,75029984830,8630,8640,8640,8620,4006
20241220,145800,74995432240,8630,8640,8640,8620,4237
20241220,145700,74958868570,8630,8640,8640,8630,1254
20241220,145600,74948043490,8640,8630,8640,8620,7071
20241220,145500,74887064360,8630,8640,8660,8630,4313
20241220,145400,74849819870,8630,8660,8660,8630,10476
20241220,145300,74759248080,8670,8660,8670,8660,2452
20241220,145200,74738012250,8670,8680,8680,8660,3161
20241220,145100,74710618460,8680,8680,8680,8670,1429
20241220,145000,74698224790,8680,8670,8680,8670,892
20241220,144900,74690488190,8670,8680,8680,8670,117
20241220,144800,74689472930,8680,8670,8680,8670,4658
20241220,144700,74649086900,8670,8680,8680,8670,845
20241220,144600,74641758350,8680,8690,8690,8670,2919
20241220,144500,74616427940,8680,8680,8690,8660,5402
20241220,144400,74569571090,8660,8680,8690,8660,7089
20241220,144300,74508064350,8690,8690,8690,8680,3545
20241220,144200,74477268520,8690,8670,8690,8670,1690
20241220,144100,74462601630,8670,8670,8670,8660,795
20241220,144000,74455713040,8670,8660,8680,8660,2731
20241220,143900,74432035190,8670,8650,8670,8640,5095
20241220,143800,74387956150,8650,8650,8670,8640,5126
20241220,143700,74343605350,8660,8620,8660,8610,12351
20241220,143600,74236948060,8620,8620,8630,8610,2420
20241220,143500,74216088110,8630,8620,8640,8610,10350
20241220,143400,74126908080,8620,8620,8630,8610,14172
20241220,143300,74004817610,8630,8630,8640,8620,8822
20241220,143200,73928725190,8640,8660,8660,8630,6918
20241220,143100,73868901960,8660,8620,8660,8620,8748
20241220,143000,73793406380,8630,8660,8660,8620,19411
20241220,142900,73625749770,8660,8670,8670,8650,5199
20241220,142800,73580730320,8670,8670,8690,8660,5453
20241220,142700,73533444090,8670,8720,8730,8670,8477
20241220,142600,73459735040,8720,8680,8720,8670,2905
20241220,142500,73434475690,8690,8670,8690,8660,6312
20241220,142400,73379718400,8670,8690,8690,8650,16112
20241220,142300,73240129340,8690,8710,8710,8680,15582
20241220,142200,73104577310,8710,8730,8730,8700,11866
20241220,142100,73001152640,8730,8740,8740,8720,6839
20241220,142000,72941443600,8750,8740,8760,8740,1834
20241220,141900,72925402340,8740,8760,8760,8740,2401
20241220,141800,72904399810,8750,8770,8770,8750,1646
20241220,141700,72889992670,8770,8780,8780,8750,4915
20241220,141600,72846909350,8760,8770,8780,8760,2319
20241220,141500,72826577590,8770,8770,8780,8760,1327
20241220,141400,72814939340,8780,8770,8790,8750,4269
20241220,141300,72777541980,8760,8770,8790,8760,3078
20241220,141200,72750550870,8770,8770,8770,8760,1691
20241220,141100,72735731150,8770,8800,8800,8760,5109
20241220,141000,72690894600,8800,8790,8800,8790,1934
20241220,140900,72673886020,8790,8790,8790,8780,3019
20241220,140800,72647358500,8780,8790,8790,8780,1583
20241220,140700,72633448930,8780,8800,8810,8780,1890
20241220,140600,72616827510,8800,8800,8810,8800,1060
20241220,140500,72607495370,8800,8820,8820,8800,1925
20241220,140400,72590535900,8820,8810,8820,8800,2354
20241220,140300,72569796980,8800,8800,8810,8800,1763
20241220,140200,72554270680,8800,8810,8810,8800,616
20241220,140100,72548846990,8810,8810,8810,8800,4248
20241220,140000,72511448180,8810,8810,8810,8800,3087
20241220,135900,72484251910,8810,8800,8810,8800,2865
20241220,135800,72459038760,8800,8800,8810,8790,1584
20241220,135700,72445099930,8800,8770,8800,8760,4596
20241220,135600,72404754470,8790,8780,8790,8760,3065
20241220,135500,72377847160,8780,8750,8780,8750,2646
20241220,135400,72354663490,8750,8750,8760,8740,512
20241220,135300,72350183210,8740,8750,8760,8740,1861
20241220,135200,72333906670,8750,8740,8760,8740,2227
20241220,135100,72314427570,8740,8750,8760,8740,3657
20241220,135000,72282440920,8740,8770,8770,8740,3834
20241220,134900,72248882940,8770,8770,8780,8760,1573
20241220,134800,72235088350,8770,8780,8780,8770,521
20241220,134700,72230517930,8770,8780,8780,8770,1361
20241220,134600,72218570940,8770,8780,8780,8770,2456
20241220,134500,72197023720,8790,8790,8790,8780,784
20241220,134400,72190139730,8790,8790,8790,8780,1768
20241220,134300,72174609670,8780,8790,8790,8780,1169
20241220,134200,72164342380,8780,8800,8800,8780,1873
20241220,134100,72147878270,8800,8790,8810,8780,1552
20241220,134000,72134235170,8790,8790,8810,8790,3347
20241220,133900,72104784330,8800,8790,8800,8790,82
20241220,133800,72104063100,8800,8800,8800,8790,956
20241220,133700,72095654260,8800,8800,8820,8800,3078
20241220,133600,72068553710,8800,8800,8820,8800,3955
20241220,133500,72033706280,8790,8780,8800,8780,4674
20241220,133400,71992652970,8780,8760,8780,8760,1593
20241220,133300,71978685900,8760,8780,8780,8760,2129
20241220,133200,71960022450,8780,8790,8790,8770,1023
20241220,133100,71951045220,8780,8760,8790,8760,1122
20241220,133000,71941199820,8760,8760,8770,8750,5903
20241220,132900,71889469040,8760,8750,8760,8740,1982
20241220,132800,71872136000,8740,8740,8740,8730,2777
20241220,132700,71847865980,8730,8740,8750,8730,5282
20241220,132600,71801720900,8750,8750,8750,8720,1254
20241220,132500,71790760690,8720,8720,8760,8710,3634
20241220,132400,71759050760,8710,8750,8750,8700,10523
20241220,132300,71667346740,8750,8740,8760,8730,1299
20241220,132200,71655990300,8730,8740,8740,8710,8224
20241220,132100,71584254520,8720,8720,8740,8710,5677
20241220,132000,71534737080,8720,8740,8740,8720,12234
20241220,131900,71428012430,8740,8760,8760,8730,13345
20241220,131800,71311337710,8760,8760,8770,8740,7254
20241220,131700,71247823570,8740,8800,8800,8740,27333
20241220,131600,71008242490,8800,8810,8820,8800,10294
20241220,131500,70917631730,8810,8830,8840,8810,8606
20241220,131400,70841761630,8830,8830,8840,8830,1340
20241220,131300,70829926940,8830,8820,8840,8820,2838
20241220,131200,70804888370,8820,8820,8830,8820,3358
20241220,131100,70775266690,8840,8840,8840,8820,12259
20241220,131000,70667039420,8840,8880,8880,8840,10718
20241220,130900,70572156720,8880,8880,8900,8880,6579
20241220,130800,70513691070,8880,8900,8910,8880,5892
20241220,130700,70461295880,8900,8890,8910,8890,4574
20241220,130600,70420593520,8890,8890,8910,8890,3617
20241220,130500,70388419790,8900,8900,8920,8890,4919
20241220,130400,70344600230,8900,8900,8910,8900,6104
20241220,130300,70290254030,8900,8900,8910,8900,4784
20241220,130200,70247654780,8910,8910,8910,8900,6161
20241220,130100,70192810390,8900,8930,8940,8900,8337
20241220,130000,70118416020,8930,8850,8930,8820,16204
20241220,125900,69974506460,8830,8850,8860,8830,6462
20241220,125800,69917332780,8860,8890,8900,8850,7387
20241220,125700,69851762530,8890,8900,8910,8890,11958
20241220,125600,69745339740,8900,8910,8930,8890,14774
20241220,125500,69613774610,8910,8930,8930,8860,10784
20241220,125400,69517674190,8930,8880,8930,8870,13280
20241220,125300,69399361280,8850,8900,8910,8850,15489
20241220,125200,69261800680,8900,8900,8910,8890,10495
20241220,125100,69168410890,8890,8850,8900,8850,25185
20241220,125000,68945015080,8850,8820,8850,8810,9623
20241220,124900,68860056610,8830,8810,8840,8810,6299
20241220,124800,68804499680,8810,8810,8830,8800,2587
20241220,124700,68781706150,8810,8810,8820,8790,4736
20241220,124600,68739997660,8800,8820,8820,8790,11057
20241220,124500,68642620720,8820,8820,8830,8810,8519
20241220,124400,68567443900,8830,8820,8840,8810,9073
20241220,124300,68487370530,8830,8800,8830,8790,4227
20241220,124200,68450132980,8800,8790,8800,8790,5054
20241220,124100,68405696640,8790,8800,8810,8790,1651
20241220,124000,68391176550,8800,8810,8810,8800,3688
20241220,123900,68358696680,8810,8800,8810,8790,5307
20241220,123800,68311985110,8790,8780,8790,8770,3387
20241220,123700,68282236850,8790,8750,8790,8750,5065
20241220,123600,68237832520,8750,8750,8760,8750,1265
20241220,123500,68226761250,8750,8740,8750,8730,5064
20241220,123400,68182535750,8740,8760,8760,8740,4857
20241220,123300,68140048200,8760,8740,8760,8730,6749
20241220,123200,68081057740,8740,8720,8740,8720,1741
20241220,123100,68065855010,8720,8730,8750,8710,8436
20241220,123000,67992250640,8730,8750,8750,8730,10866
20241220,122900,67897291370,8750,8750,8750,8740,3292
20241220,122800,67868495820,8750,8750,8750,8740,3354
20241220,122700,67839154100,8740,8760,8760,8740,4279
20241220,122600,67801703620,8760,8750,8760,8730,2760
20241220,122500,67777564530,8740,8740,8770,8700,6041
20241220,122400,67724830780,8740,8770,8780,8720,7197
20241220,122300,67661846480,8770,8760,8780,8750,8994
20241220,122200,67582983410,8760,8750,8770,8740,10136
20241220,122100,67494202160,8750,8710,8750,8710,5394
20241220,122000,67447137260,8710,8750,8760,8710,20027
20241220,121900,67272112680,8760,8690,8760,8680,24716
20241220,121800,67056758480,8690,8650,8690,8650,8982
20241220,121700,66978827480,8660,8640,8660,8640,4712
20241220,121600,66938088910,8640,8660,8660,8640,9275
20241220,121500,66857857040,8660,8620,8670,8610,10295
20241220,121400,66768812150,8610,8540,8630,8540,12557
20241220,121300,66660920520,8550,8580,8590,8520,38038
20241220,121200,66335760780,8550,8580,8600,8550,31624
20241220,121100,66064731580,8600,8630,8630,8580,22722
20241220,121000,65869486350,8630,8640,8650,8630,16953
20241220,120900,65723050580,8640,8640,8680,8640,13158
20241220,120800,65609238620,8650,8650,8670,8640,17582
20241220,120700,65457211550,8650,8670,8670,8650,15640
20241220,120600,65321805010,8670,8620,8680,8600,13745
20241220,120500,65202993410,8620,8640,8640,8550,60944
20241220,120400,64678853330,8640,8660,8680,8630,21193
20241220,120300,64495549340,8650,8650,8680,8640,28996
20241220,120200,64244567650,8650,8700,8700,8610,62304
20241220,120100,63705143970,8690,8840,8850,8690,120848
20241220,120000,62643850910,8840,8870,8880,8840,16859
20241220,115900,62494519030,8880,8880,8900,8880,6604
20241220,115800,62435842160,8880,8880,8890,8870,5334
20241220,115700,62388478970,8880,8870,8890,8870,6212
20241220,115600,62333322560,8870,8860,8870,8860,3397
20241220,115500,62303207860,8850,8850,8860,8850,8707
20241220,115400,62226108800,8850,8850,8870,8850,6986
20241220,115300,62164253250,8860,8850,8870,8850,7308
20241220,115200,62099547220,8860,8870,8870,8850,21800
20241220,115100,61906318180,8870,8890,8910,8870,15474
20241220,115000,61768857070,8900,8910,8910,8880,16449
20241220,114900,61622593730,8910,8920,8940,8910,5985
20241220,114800,61569192790,8920,8930,8940,8920,1631
20241220,114700,61554635680,8930,8900,8940,8890,5011
20241220,114600,61509980100,8900,8910,8910,8890,7287
20241220,114500,61445119530,8910,8900,8910,8890,2892
20241220,114400,61419378870,8890,8920,8920,8890,3254
20241220,114300,61390408850,8910,8910,8920,8890,6775
20241220,114200,61330088970,8910,8900,8910,8890,2950
20241220,114100,61303837900,8890,8920,8930,8890,8752
20241220,114000,61225896450,8920,8900,8920,8900,4791
20241220,113900,61183227060,8900,8900,8900,8890,4307
20241220,113800,61144911510,8900,8900,8920,8890,9990
20241220,113700,61055919480,8900,8890,8900,8880,5953
20241220,113600,61002982990,8890,8900,8900,8880,5257
20241220,113500,60956248180,8900,8890,8900,8880,14869
20241220,113400,60824069960,8880,8900,8900,8880,15379
20241220,113300,60687450610,8890,8900,8900,8880,11462
20241220,113200,60585584710,8900,8890,8910,8880,24967
20241220,113100,60363631420,8890,8930,8940,8890,46822
20241220,113000,59946663180,8940,8930,8950,8920,7112
20241220,112900,59883175970,8930,8930,8960,8920,24283
20241220,112800,59666315070,8920,8950,8960,8920,29462
20241220,112700,59403150790,8950,8970,8970,8940,18087
20241220,112600,59241211290,8970,8960,8980,8960,5545
20241220,112500,59191511970,8960,8970,8970,8950,7415
20241220,112400,59125051880,8960,8960,8970,8950,12076
20241220,112300,59016855320,8970,9010,9010,8960,32373
20241220,112200,58726257670,9000,8990,9070,8970,20367
20241220,112100,58543151200,8990,9030,9040,8970,73329
20241220,112000,57883120860,9030,9060,9070,9020,32129
20241220,111900,57592647120,9060,9080,9080,9060,1090
20241220,111800,57582762920,9080,9070,9080,9050,3571
20241220,111700,57550404940,9070,9060,9080,9060,3633
20241220,111600,57517472650,9060,9070,9080,9060,4671
20241220,111500,57475133310,9070,9070,9080,9060,5693
20241220,111400,57423507780,9070,9080,9080,9040,10866
20241220,111300,57325040020,9090,9090,9110,9080,9818
20241220,111200,57235768040,9090,9060,9100,9060,2566
20241220,111100,57212471680,9060,9060,9070,9050,2710
20241220,111000,57187927160,9060,9060,9070,9030,17269
20241220,110900,57031720560,9060,9070,9080,9060,5977
20241220,110800,56977559450,9070,9070,9090,9060,5963
20241220,110700,56923476290,9080,9100,9100,9070,4222
20241220,110600,56885123180,9090,9100,9100,9090,1176
20241220,110500,56874427240,9090,9090,9110,9090,4739
20241220,110400,56831331840,9090,9070,9090,9060,7092
20241220,110300,56766980770,9070,9080,9080,9070,3188
20241220,110200,56738059990,9080,9080,9090,9080,4519
20241220,110100,56697011610,9080,9050,9090,9050,4048
20241220,110000,56660296340,9050,9050,9060,9030,15889
20241220,105900,56516567080,9050,9040,9070,9040,9352
20241220,105800,56431953420,9040,9060,9060,9040,27061
20241220,105700,56187132380,9060,9100,9110,9060,12037
20241220,105600,56077835460,9100,9090,9110,9070,12536
20241220,105500,55963934900,9100,9100,9110,9080,7144
20241220,105400,55899028580,9100,9100,9110,9090,8952
20241220,105300,55817596760,9100,9130,9130,9100,11669
20241220,105200,55711232040,9110,9120,9130,9100,10421
20241220,105100,55616227980,9120,9130,9130,9100,13274
20241220,105000,55495366430,9130,9130,9140,9110,10600
20241220,104900,55398666800,9120,9070,9130,9060,19292
20241220,104800,55223240220,9070,9130,9130,9070,45244
20241220,104700,54811591900,9120,9130,9140,9120,18230
20241220,104600,54645179940,9130,9150,9160,9130,15476
20241220,104500,54503690710,9150,9140,9150,9130,16918
20241220,104400,54349153350,9150,9200,9200,9130,25746
20241220,104300,54113162160,9190,9180,9220,9180,11126
20241220,104200,54010842670,9190,9180,9190,9160,12183
20241220,104100,53899064700,9180,9170,9190,9170,8203
20241220,104000,53823724520,9180,9160,9180,9160,6590
20241220,103900,53763303390,9160,9170,9170,9150,14641
20241220,103800,53629215390,9180,9140,9200,9130,17851
20241220,103700,53465320480,9160,9150,9160,9120,17730
20241220,103600,53303411590,9150,9120,9150,9120,6699
20241220,103500,53242240350,9130,9170,9170,9110,34131
20241220,103400,52930310950,9170,9160,9170,9130,15699
20241220,103300,52786568460,9150,9150,9160,9120,28176
20241220,103200,52529018320,9140,9100,9180,9040,72883
20241220,103100,51866149440,9100,9160,9220,9100,75756
20241220,103000,51173020220,9130,9310,9310,9120,112534
20241220,102900,50135713430,9300,9290,9320,9290,26354
20241220,102800,49890447730,9290,9310,9320,9280,34300
20241220,102700,49571590560,9320,9360,9380,9270,86761
20241220,102600,48762787130,9360,9430,9450,9360,74371
20241220,102500,48063580800,9430,9430,9440,9360,66790
20241220,102400,47435675960,9430,9480,9490,9400,98328
20241220,102300,46506818380,9470,9380,9480,9380,129391
20241220,102200,45285082210,9380,9390,9430,9360,51240
20241220,102100,44803962600,9390,9400,9460,9380,136949
20241220,102000,43512919070,9410,9330,9420,9320,68918
20241220,101900,42865406180,9320,9370,9380,9300,84680
20241220,101800,42074071870,9360,9410,9430,9360,108000
20241220,101700,41059153040,9410,9400,9410,9350,155324
20241220,101600,39599931130,9400,9320,9410,9280,197769
20241220,101500,37745331060,9330,9270,9360,9260,71649
20241220,101400,37076474020,9260,9340,9350,9200,109663
20241220,101300,36058447340,9350,9330,9360,9310,111240
20241220,101200,35019081880,9320,9280,9360,9280,105959
20241220,101100,34030577680,9280,9310,9350,9270,117279
20241220,101000,32938649190,9320,9300,9380,9270,259438
20241220,100900,30518878460,9300,9240,9300,9220,218126
20241220,100800,28497898370,9240,9110,9240,9090,130600
20241220,100700,27298219480,9110,9070,9120,9060,43266
20241220,100600,26904921260,9080,9010,9080,9010,24216
20241220,100500,26685932820,9010,8990,9010,8970,6636
20241220,100400,26626300370,8980,8990,8990,8970,13712
20241220,100300,26503220960,9000,8990,9000,8980,4406
20241220,100200,26463609150,8990,9020,9020,8980,8754
20241220,100100,26384851710,9020,9000,9030,8990,11282
20241220,100000,26283106390,8990,9000,9010,8990,3817
20241220,095900,26248761530,9000,8980,9000,8970,5643
20241220,095800,26198091620,8980,9000,9000,8970,4435
20241220,095700,26158257270,9000,9000,9020,8990,9726
20241220,095600,26070682960,9000,8970,9010,8970,6675
20241220,095500,26010602950,9000,8960,9000,8950,8870
20241220,095400,25930973490,8960,8960,8970,8940,16298
20241220,095300,25785065160,8970,8970,8980,8950,12337
20241220,095200,25674489090,8970,8970,8990,8960,10670
20241220,095100,25578715960,8970,8980,8990,8950,12117
20241220,095000,25470010730,8970,8960,9000,8960,19580
20241220,094900,25294150150,8960,8930,8960,8920,8188
20241220,094800,25221011840,8930,8940,8950,8920,15628
20241220,094700,25081426550,8950,8900,8950,8900,11560
20241220,094600,24978184840,8920,8910,8930,8900,23277
20241220,094500,24770572040,8900,8880,8920,8820,78866
20241220,094400,24071822940,8880,8930,8940,8880,45558
20241220,094300,23666100480,8930,8960,8970,8910,57648
20241220,094200,23150847200,8960,8970,8990,8960,38259
20241220,094100,22807720880,8970,9030,9040,8970,85769
20241220,094000,22035453190,9030,9050,9060,9030,36163
20241220,093900,21708422910,9050,9080,9090,9050,14796
20241220,093800,21574227100,9080,9060,9080,9050,8588
20241220,093700,21496407020,9060,9080,9120,9040,34334
20241220,093600,21185394970,9080,9080,9080,9070,13877
20241220,093500,21059481200,9110,9080,9120,9070,20799
20241220,093400,20870531050,9100,9140,9140,9080,36705
20241220,093300,20536638520,9110,9110,9140,9110,15877
20241220,093200,20391674140,9110,9110,9120,9100,22671
20241220,093100,20185227320,9120,9140,9140,9100,29073
20241220,093000,19920094950,9140,9160,9210,9130,79174
20241220,092900,19193980690,9160,9180,9190,9160,28242
20241220,092800,18934797150,9180,9110,9190,9100,28876
20241220,092700,18670366330,9110,9090,9120,9080,11572
20241220,092600,18565039130,9090,9090,9130,9080,11897
20241220,092500,18456843070,9100,9160,9170,9100,22441
20241220,092400,18251987850,9160,9200,9210,9140,22681
20241220,092300,18043920570,9200,9130,9200,9130,25069
20241220,092200,17814029210,9140,9080,9150,9080,11071
20241220,092100,17713065480,9080,9050,9090,9050,13218
20241220,092000,17593179610,9050,9070,9080,9040,17298
20241220,091900,17436539980,9070,9080,9110,9050,18531
20241220,091800,17268414300,9060,9070,9090,9050,34847
20241220,091700,16952623920,9070,9110,9130,9070,23408
20241220,091600,16739770950,9100,9040,9120,9020,53132
20241220,091500,16257134120,9040,9150,9160,9020,117763
20241220,091400,15188601650,9130,9170,9210,9110,44966
20241220,091300,14776910540,9150,9130,9180,9120,20178
20241220,091200,14592252910,9130,9150,9150,9110,33256
20241220,091100,14288722110,9150,9130,9210,9130,45398
20241220,091000,13872531680,9130,9120,9160,9120,26504
20241220,090900,13630421410,9150,9090,9170,9080,56937
20241220,090800,13111165120,9090,9170,9170,9080,91148
20241220,090700,12280263600,9170,9180,9200,9130,87999
20241220,090600,11474491080,9170,9250,9250,9170,73114
20241220,090500,10801378760,9250,9280,9280,9160,165154
20241220,090400,9278819920,9270,9350,9370,9260,133348
20241220,090300,8038716280,9350,9290,9360,9280,166445
20241220,090200,6485729080,9290,9280,9330,9250,153674
20241220,090100,5057438540,9280,9250,9310,9210,231016
20241220,090000,2916671680,9260,9260,9290,9240,273199