stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,214300,8771958790,9620,9620,9620,9620,17075
20241212,214200,8771958790,9620,9620,9620,9620,0
20241212,214100,8771958790,9620,9620,9620,9620,0
20241212,214000,8771958790,9620,9620,9620,9620,0
20241212,213900,8771958790,9620,9620,9620,9620,0
20241212,213800,8771958790,9620,9620,9620,9620,0
20241212,213700,8771958790,9620,9620,9620,9620,0
20241212,213600,8771958790,9620,9620,9620,9620,0
20241212,213500,8771958790,9620,9620,9620,9620,0
20241212,213400,8771958790,9620,9620,9620,9620,0
20241212,213300,8771958790,9620,9620,9620,9620,0
20241212,213200,8771958790,9620,9620,9620,9620,0
20241212,213100,8771958790,9620,9620,9620,9620,0
20241212,213000,8771958790,9620,9620,9620,9620,0
20241212,212900,8771958790,9620,9620,9620,9620,0
20241212,212800,8771958790,9620,9620,9620,9620,0
20241212,212700,8771958790,9620,9620,9620,9620,0
20241212,212600,8771958790,9620,9620,9620,9620,0
20241212,212500,8771958790,9620,9620,9620,9620,0
20241212,212400,8771958790,9620,9620,9620,9620,0
20241212,212300,8771958790,9620,9620,9620,9620,0
20241212,212200,8771958790,9620,9620,9620,9620,0
20241212,212100,8771958790,9620,9620,9620,9620,0
20241212,212000,8771958790,9620,9620,9620,9620,0
20241212,211900,8771958790,9620,9620,9620,9620,0
20241212,211800,8771958790,9620,9620,9620,9620,0
20241212,211700,8771958790,9620,9620,9620,9620,0
20241212,211600,8771958790,9620,9620,9620,9620,0
20241212,211500,8771958790,9620,9620,9620,9620,0
20241212,211400,8771958790,9620,9620,9620,9620,0
20241212,211300,8771958790,9620,9620,9620,9620,17075
20241212,211200,8771958790,9620,9620,9620,9620,0
20241212,211100,8771958790,9620,9620,9620,9620,0
20241212,211000,8771958790,9620,9620,9620,9620,0
20241212,210900,8771958790,9620,9620,9620,9620,0
20241212,210800,8771958790,9620,9620,9620,9620,0
20241212,210700,8771958790,9620,9620,9620,9620,0
20241212,210600,8771958790,9620,9620,9620,9620,0
20241212,210500,8771958790,9620,9620,9620,9620,0
20241212,210400,8771958790,9620,9620,9620,9620,0
20241212,210300,8771958790,9620,9620,9620,9620,0
20241212,210200,8771958790,9620,9620,9620,9620,0
20241212,210100,8771958790,9620,9620,9620,9620,0
20241212,210000,8771958790,9620,9620,9620,9620,0
20241212,205900,8771958790,9620,9620,9620,9620,0
20241212,205800,8771958790,9620,9620,9620,9620,0
20241212,205700,8771958790,9620,9620,9620,9620,0
20241212,205600,8771958790,9620,9620,9620,9620,0
20241212,205500,8771958790,9620,9620,9620,9620,0
20241212,205400,8771958790,9620,9620,9620,9620,0
20241212,205300,8771958790,9620,9620,9620,9620,0
20241212,205200,8771958790,9620,9620,9620,9620,0
20241212,205100,8771958790,9620,9620,9620,9620,0
20241212,205000,8771958790,9620,9620,9620,9620,0
20241212,204900,8771958790,9620,9620,9620,9620,0
20241212,204800,8771958790,9620,9620,9620,9620,0
20241212,204700,8771958790,9620,9620,9620,9620,0
20241212,204600,8771958790,9620,9620,9620,9620,0
20241212,204500,8771958790,9620,9620,9620,9620,0
20241212,204400,8771958790,9620,9620,9620,9620,0
20241212,204300,8771958790,9620,9620,9620,9620,17075
20241212,204200,8771958790,9620,9620,9620,9620,0
20241212,204100,8771958790,9620,9620,9620,9620,0
20241212,204000,8771958790,9620,9620,9620,9620,0
20241212,203900,8771958790,9620,9620,9620,9620,0
20241212,203800,8771958790,9620,9620,9620,9620,0
20241212,203700,8771958790,9620,9620,9620,9620,0
20241212,203600,8771958790,9620,9620,9620,9620,0
20241212,203500,8771958790,9620,9620,9620,9620,0
20241212,203400,8771958790,9620,9620,9620,9620,0
20241212,203300,8771958790,9620,9620,9620,9620,0
20241212,203200,8771958790,9620,9620,9620,9620,0
20241212,203100,8771958790,9620,9620,9620,9620,0
20241212,203000,8771958790,9620,9620,9620,9620,0
20241212,202900,8771958790,9620,9620,9620,9620,0
20241212,202800,8771958790,9620,9620,9620,9620,0
20241212,202700,8771958790,9620,9620,9620,9620,0
20241212,202600,8771958790,9620,9620,9620,9620,0
20241212,202500,8771958790,9620,9620,9620,9620,0
20241212,202400,8771958790,9620,9620,9620,9620,0
20241212,202300,8771958790,9620,9620,9620,9620,0
20241212,202200,8771958790,9620,9620,9620,9620,0
20241212,202100,8771958790,9620,9620,9620,9620,0
20241212,202000,8771958790,9620,9620,9620,9620,0
20241212,201900,8771958790,9620,9620,9620,9620,0
20241212,201800,8771958790,9620,9620,9620,9620,0
20241212,201700,8771958790,9620,9620,9620,9620,0
20241212,201600,8771958790,9620,9620,9620,9620,0
20241212,201500,8771958790,9620,9620,9620,9620,0
20241212,201400,8771958790,9620,9620,9620,9620,0
20241212,201300,8771958790,9620,9620,9620,9620,17075
20241212,201200,8771958790,9620,9620,9620,9620,0
20241212,201100,8771958790,9620,9620,9620,9620,0
20241212,201000,8771958790,9620,9620,9620,9620,0
20241212,200900,8771958790,9620,9620,9620,9620,0
20241212,200800,8771958790,9620,9620,9620,9620,0
20241212,200700,8771958790,9620,9620,9620,9620,0
20241212,200600,8771958790,9620,9620,9620,9620,0
20241212,200500,8771958790,9620,9620,9620,9620,0
20241212,200400,8771958790,9620,9620,9620,9620,0
20241212,200300,8771958790,9620,9620,9620,9620,0
20241212,200200,8771958790,9620,9620,9620,9620,0
20241212,200100,8771958790,9620,9620,9620,9620,0
20241212,200000,8771958790,9620,9620,9620,9620,0
20241212,195900,8771958790,9620,9620,9620,9620,0
20241212,195800,8771958790,9620,9620,9620,9620,0
20241212,195700,8771958790,9620,9620,9620,9620,0
20241212,195600,8771958790,9620,9620,9620,9620,0
20241212,195500,8771958790,9620,9620,9620,9620,0
20241212,195400,8771958790,9620,9620,9620,9620,0
20241212,195300,8771958790,9620,9620,9620,9620,0
20241212,195200,8771958790,9620,9620,9620,9620,0
20241212,195100,8771958790,9620,9620,9620,9620,0
20241212,195000,8771958790,9620,9620,9620,9620,0
20241212,194900,8771958790,9620,9620,9620,9620,0
20241212,194800,8771958790,9620,9620,9620,9620,0
20241212,194700,8771958790,9620,9620,9620,9620,0
20241212,194600,8771958790,9620,9620,9620,9620,0
20241212,194500,8771958790,9620,9620,9620,9620,0
20241212,194400,8771958790,9620,9620,9620,9620,0
20241212,194300,8771958790,9620,9620,9620,9620,17075
20241212,194200,8771958790,9620,9620,9620,9620,0
20241212,194100,8771958790,9620,9620,9620,9620,0
20241212,194000,8771958790,9620,9620,9620,9620,0
20241212,193900,8771958790,9620,9620,9620,9620,0
20241212,193800,8771958790,9620,9620,9620,9620,0
20241212,193700,8771958790,9620,9620,9620,9620,0
20241212,193600,8771958790,9620,9620,9620,9620,0
20241212,193500,8771958790,9620,9620,9620,9620,0
20241212,193400,8771958790,9620,9620,9620,9620,0
20241212,193300,8771958790,9620,9620,9620,9620,0
20241212,193200,8771958790,9620,9620,9620,9620,0
20241212,193100,8771958790,9620,9620,9620,9620,0
20241212,193000,8771958790,9620,9620,9620,9620,0
20241212,192900,8771958790,9620,9620,9620,9620,0
20241212,192800,8771958790,9620,9620,9620,9620,0
20241212,192700,8771958790,9620,9620,9620,9620,0
20241212,192600,8771958790,9620,9620,9620,9620,0
20241212,192500,8771958790,9620,9620,9620,9620,0
20241212,192400,8771958790,9620,9620,9620,9620,0
20241212,192300,8771958790,9620,9620,9620,9620,0
20241212,192200,8771958790,9620,9620,9620,9620,0
20241212,192100,8771958790,9620,9620,9620,9620,0
20241212,192000,8771958790,9620,9620,9620,9620,0
20241212,191900,8771958790,9620,9620,9620,9620,0
20241212,191800,8771958790,9620,9620,9620,9620,0
20241212,191700,8771958790,9620,9620,9620,9620,0
20241212,191600,8771958790,9620,9620,9620,9620,0
20241212,191500,8771958790,9620,9620,9620,9620,0
20241212,191400,8771958790,9620,9620,9620,9620,0
20241212,191300,8771958790,9620,9620,9620,9620,17075
20241212,191200,8771958790,9620,9620,9620,9620,0
20241212,191100,8771958790,9620,9620,9620,9620,0
20241212,191000,8771958790,9620,9620,9620,9620,0
20241212,190900,8771958790,9620,9620,9620,9620,0
20241212,190800,8771958790,9620,9620,9620,9620,0
20241212,190700,8771958790,9620,9620,9620,9620,0
20241212,190600,8771958790,9620,9620,9620,9620,0
20241212,190500,8771958790,9620,9620,9620,9620,0
20241212,190400,8771958790,9620,9620,9620,9620,0
20241212,190300,8771958790,9620,9620,9620,9620,0
20241212,190200,8771958790,9620,9620,9620,9620,0
20241212,190100,8771958790,9620,9620,9620,9620,0
20241212,190000,8771958790,9620,9620,9620,9620,0
20241212,185900,8771958790,9620,9620,9620,9620,0
20241212,185800,8771958790,9620,9620,9620,9620,0
20241212,185700,8771958790,9620,9620,9620,9620,0
20241212,185600,8771958790,9620,9620,9620,9620,0
20241212,185500,8771958790,9620,9620,9620,9620,0
20241212,185400,8771958790,9620,9620,9620,9620,0
20241212,185300,8771958790,9620,9620,9620,9620,0
20241212,185200,8771958790,9620,9620,9620,9620,0
20241212,185100,8771958790,9620,9620,9620,9620,0
20241212,185000,8771958790,9620,9620,9620,9620,0
20241212,184900,8771958790,9620,9620,9620,9620,0
20241212,184800,8771958790,9620,9620,9620,9620,0
20241212,184700,8771958790,9620,9620,9620,9620,0
20241212,184600,8771958790,9620,9620,9620,9620,0
20241212,184500,8771958790,9620,9620,9620,9620,0
20241212,184400,8771958790,9620,9620,9620,9620,0
20241212,184300,8771958790,9620,9620,9620,9620,17075
20241212,184200,8771958790,9620,9620,9620,9620,0
20241212,184100,8771958790,9620,9620,9620,9620,0
20241212,184000,8771958790,9620,9620,9620,9620,0
20241212,183900,8771958790,9620,9620,9620,9620,0
20241212,183800,8771958790,9620,9620,9620,9620,0
20241212,183700,8771958790,9620,9620,9620,9620,0
20241212,183600,8771958790,9620,9620,9620,9620,0
20241212,183500,8771958790,9620,9620,9620,9620,0
20241212,183400,8771958790,9620,9620,9620,9620,0
20241212,183300,8771958790,9620,9620,9620,9620,0
20241212,183200,8771958790,9620,9620,9620,9620,0
20241212,183100,8771958790,9620,9620,9620,9620,0
20241212,183000,8771958790,9620,9620,9620,9620,0
20241212,182900,8771958790,9620,9620,9620,9620,0
20241212,182800,8771958790,9620,9620,9620,9620,0
20241212,182700,8771958790,9620,9620,9620,9620,0
20241212,182600,8771958790,9620,9620,9620,9620,0
20241212,182500,8771958790,9620,9620,9620,9620,0
20241212,182400,8771958790,9620,9620,9620,9620,0
20241212,182300,8771958790,9620,9620,9620,9620,0
20241212,182200,8771958790,9620,9620,9620,9620,0
20241212,182100,8771958790,9620,9620,9620,9620,0
20241212,182000,8771958790,9620,9620,9620,9620,0
20241212,181900,8771958790,9620,9620,9620,9620,0
20241212,181800,8771958790,9620,9620,9620,9620,0
20241212,181700,8771958790,9620,9620,9620,9620,0
20241212,181600,8771958790,9620,9620,9620,9620,0
20241212,181500,8771958790,9620,9620,9620,9620,0
20241212,181400,8771958790,9620,9620,9620,9620,0
20241212,181300,8771958790,9620,9620,9620,9620,17075
20241212,181200,8771958790,9620,9620,9620,9620,0
20241212,181100,8771958790,9620,9620,9620,9620,0
20241212,181000,8771958790,9620,9620,9620,9620,0
20241212,180900,8771958790,9620,9620,9620,9620,0
20241212,180800,8771958790,9620,9620,9620,9620,0
20241212,180700,8771958790,9620,9620,9620,9620,0
20241212,180600,8771958790,9620,9620,9620,9620,0
20241212,180500,8771958790,9620,9620,9620,9620,0
20241212,180400,8771958790,9620,9620,9620,9620,0
20241212,180300,8771958790,9620,9620,9620,9620,0
20241212,180200,8771958790,9620,9620,9620,9620,0
20241212,180100,8771958790,9620,9620,9620,9620,0
20241212,180000,8771958790,9620,9620,9620,9620,0
20241212,175900,8771958790,9620,9620,9620,9620,0
20241212,175800,8771958790,9620,9620,9620,9620,0
20241212,175700,8771958790,9620,9620,9620,9620,0
20241212,175600,8771958790,9620,9620,9620,9620,0
20241212,175500,8771958790,9620,9620,9620,9620,0
20241212,175400,8771958790,9620,9620,9620,9620,0
20241212,175300,8771958790,9620,9620,9620,9620,0
20241212,175200,8771958790,9620,9620,9620,9620,0
20241212,175100,8771958790,9620,9620,9620,9620,0
20241212,175000,8771958790,9620,9620,9620,9620,0
20241212,174900,8771958790,9620,9620,9620,9620,0
20241212,174800,8771958790,9620,9620,9620,9620,0
20241212,174700,8771958790,9620,9620,9620,9620,0
20241212,174600,8771958790,9620,9620,9620,9620,0
20241212,174500,8771958790,9620,9620,9620,9620,0
20241212,174400,8771958790,9620,9620,9620,9620,0
20241212,174300,8771958790,9620,9620,9620,9620,17075
20241212,174200,8771958790,9620,9620,9620,9620,0
20241212,174100,8771958790,9620,9620,9620,9620,0
20241212,174000,8771958790,9620,9620,9620,9620,0
20241212,173900,8771958790,9620,9620,9620,9620,0
20241212,173800,8771958790,9620,9620,9620,9620,0
20241212,173700,8771958790,9620,9620,9620,9620,0
20241212,173600,8771958790,9620,9620,9620,9620,0
20241212,173500,8771958790,9620,9620,9620,9620,0
20241212,173400,8771958790,9620,9620,9620,9620,0
20241212,173300,8771958790,9620,9620,9620,9620,0
20241212,173200,8771958790,9620,9620,9620,9620,0
20241212,173100,8771958790,9620,9620,9620,9620,0
20241212,173000,8771958790,9620,9620,9620,9620,0
20241212,172900,8771958790,9620,9620,9620,9620,0
20241212,172800,8771958790,9620,9620,9620,9620,0
20241212,172700,8771958790,9620,9620,9620,9620,0
20241212,172600,8771958790,9620,9620,9620,9620,0
20241212,172500,8771958790,9620,9620,9620,9620,0
20241212,172400,8771958790,9620,9620,9620,9620,0
20241212,172300,8771958790,9620,9620,9620,9620,0
20241212,172200,8771958790,9620,9620,9620,9620,0
20241212,172100,8771958790,9620,9620,9620,9620,0
20241212,172000,8771958790,9620,9620,9620,9620,0
20241212,171900,8771958790,9620,9620,9620,9620,0
20241212,171800,8771958790,9620,9620,9620,9620,0
20241212,171700,8771958790,9620,9620,9620,9620,0
20241212,171600,8771958790,9620,9620,9620,9620,0
20241212,171500,8771958790,9620,9620,9620,9620,0
20241212,171400,8771958790,9620,9620,9620,9620,0
20241212,171300,8771958790,9620,9620,9620,9620,17075
20241212,171200,8771958790,9620,9620,9620,9620,0
20241212,171100,8771958790,9620,9620,9620,9620,0
20241212,171000,8771958790,9620,9620,9620,9620,0
20241212,170900,8771958790,9620,9620,9620,9620,0
20241212,170800,8771958790,9620,9620,9620,9620,0
20241212,170700,8771958790,9620,9620,9620,9620,0
20241212,170600,8771958790,9620,9620,9620,9620,0
20241212,170500,8771958790,9620,9620,9620,9620,0
20241212,170400,8771958790,9620,9620,9620,9620,0
20241212,170300,8771958790,9620,9620,9620,9620,0
20241212,170200,8771958790,9620,9620,9620,9620,0
20241212,170100,8771958790,9620,9620,9620,9620,0
20241212,170000,8771958790,9620,9620,9620,9620,0
20241212,165900,8771958790,9620,9620,9620,9620,0
20241212,165800,8771958790,9620,9620,9620,9620,0
20241212,165700,8771958790,9620,9620,9620,9620,0
20241212,165600,8771958790,9620,9620,9620,9620,0
20241212,165500,8771958790,9620,9620,9620,9620,0
20241212,165400,8771958790,9620,9620,9620,9620,0
20241212,165300,8771958790,9620,9620,9620,9620,0
20241212,165200,8771958790,9620,9620,9620,9620,0
20241212,165100,8771958790,9620,9620,9620,9620,0
20241212,165000,8771958790,9620,9620,9620,9620,0
20241212,164900,8771958790,9620,9620,9620,9620,0
20241212,164800,8771958790,9620,9620,9620,9620,0
20241212,164700,8771958790,9620,9620,9620,9620,0
20241212,164600,8771958790,9620,9620,9620,9620,0
20241212,164500,8771958790,9620,9620,9620,9620,0
20241212,164400,8771958790,9620,9620,9620,9620,0
20241212,164300,8771958790,9620,9620,9620,9620,17075
20241212,164200,8771958790,9620,9620,9620,9620,0
20241212,164100,8771958790,9620,9620,9620,9620,0
20241212,164000,8771958790,9620,9620,9620,9620,0
20241212,163900,8771958790,9620,9620,9620,9620,0
20241212,163800,8771958790,9620,9620,9620,9620,0
20241212,163700,8771958790,9620,9620,9620,9620,0
20241212,163600,8771958790,9620,9620,9620,9620,0
20241212,163500,8771958790,9620,9620,9620,9620,0
20241212,163400,8771958790,9620,9620,9620,9620,0
20241212,163300,8771958790,9620,9620,9620,9620,0
20241212,163200,8771958790,9620,9620,9620,9620,0
20241212,163100,8771958790,9620,9620,9620,9620,0
20241212,163000,8771958790,9620,9620,9620,9620,0
20241212,162900,8771958790,9620,9620,9620,9620,0
20241212,162800,8771958790,9620,9620,9620,9620,0
20241212,162700,8771958790,9620,9620,9620,9620,0
20241212,162600,8771958790,9620,9620,9620,9620,0
20241212,162500,8771958790,9620,9620,9620,9620,0
20241212,162400,8771958790,9620,9620,9620,9620,0
20241212,162300,8771958790,9620,9620,9620,9620,0
20241212,162200,8771958790,9620,9620,9620,9620,0
20241212,162100,8771958790,9620,9620,9620,9620,0
20241212,162000,8771958790,9620,9620,9620,9620,0
20241212,161900,8771958790,9620,9620,9620,9620,0
20241212,161800,8771958790,9620,9620,9620,9620,0
20241212,161700,8771958790,9620,9620,9620,9620,0
20241212,161600,8771958790,9620,9620,9620,9620,0
20241212,161500,8771958790,9620,9620,9620,9620,0
20241212,161400,8771958790,9620,9620,9620,9620,0
20241212,161300,8771958790,9620,9620,9620,9620,17075
20241212,161200,8771958790,9620,9620,9620,9620,0
20241212,161100,8771958790,9620,9620,9620,9620,0
20241212,161000,8771958790,9620,9620,9620,9620,0
20241212,160900,8771958790,9620,9620,9620,9620,0
20241212,160800,8771958790,9620,9620,9620,9620,0
20241212,160700,8771958790,9620,9620,9620,9620,0
20241212,160600,8771958790,9620,9620,9620,9620,0
20241212,160500,8771958790,9620,9620,9620,9620,0
20241212,160400,8771958790,9620,9620,9620,9620,0
20241212,160300,8771958790,9620,9620,9620,9620,0
20241212,160200,8771958790,9620,9620,9620,9620,0
20241212,160100,8771958790,9620,9620,9620,9620,0
20241212,160000,8771958790,9620,9620,9620,9620,0
20241212,155900,8771958790,9620,9620,9620,9620,0
20241212,155800,8771958790,9620,9620,9620,9620,0
20241212,155700,8771958790,9620,9620,9620,9620,0
20241212,155600,8771958790,9620,9620,9620,9620,0
20241212,155500,8771958790,9620,9620,9620,9620,0
20241212,155400,8771958790,9620,9620,9620,9620,0
20241212,155300,8771958790,9620,9620,9620,9620,0
20241212,155200,8771958790,9620,9620,9620,9620,0
20241212,155100,8771958790,9620,9620,9620,9620,0
20241212,155000,8771958790,9620,9620,9620,9620,0
20241212,154900,8771958790,9620,9620,9620,9620,0
20241212,154800,8771958790,9620,9620,9620,9620,0
20241212,154700,8771958790,9620,9620,9620,9620,0
20241212,154600,8771958790,9620,9620,9620,9620,0
20241212,154500,8771958790,9620,9620,9620,9620,0
20241212,154400,8771958790,9620,9620,9620,9620,0
20241212,154300,8771958790,9620,9620,9620,9620,17075
20241212,154200,8771958790,9620,9620,9620,9620,0
20241212,154100,8771958790,9620,9620,9620,9620,0
20241212,154000,8771958790,9620,9620,9620,9620,0
20241212,153900,8771958790,9620,9620,9620,9620,0
20241212,153800,8771958790,9620,9620,9620,9620,0
20241212,153700,8771958790,9620,9620,9620,9620,0
20241212,153600,8771958790,9620,9620,9620,9620,0
20241212,153500,8771958790,9620,9620,9620,9620,0
20241212,153400,8771958790,9620,9620,9620,9620,0
20241212,153300,8771958790,9620,9620,9620,9620,0
20241212,153200,8771958790,9620,9620,9620,9620,0
20241212,153100,8771958790,9620,9620,9620,9620,0
20241212,153000,8771958790,9620,9620,9620,9620,17075
20241212,152900,8607697290,9590,9590,9590,9590,0
20241212,152800,8607697290,9590,9590,9590,9590,0
20241212,152700,8607697290,9590,9590,9590,9590,0
20241212,152600,8607697290,9590,9590,9590,9590,0
20241212,152500,8607697290,9590,9590,9590,9590,0
20241212,152400,8607697290,9590,9590,9590,9590,0
20241212,152300,8607697290,9590,9590,9590,9590,0
20241212,152200,8607697290,9590,9590,9590,9590,0
20241212,152100,8607697290,9590,9590,9590,9590,0
20241212,152000,8607697290,9590,9590,9590,9590,0
20241212,151900,8607697290,9590,9610,9620,9590,1676
20241212,151800,8591600980,9620,9630,9630,9610,1200
20241212,151700,8580051010,9630,9630,9640,9620,1741
20241212,151600,8563280010,9630,9630,9630,9600,3068
20241212,151500,8533747670,9630,9620,9630,9590,7822
20241212,151400,8458638720,9620,9630,9640,9620,2845
20241212,151300,8431254520,9630,9610,9640,9610,3516
20241212,151200,8397404130,9630,9590,9630,9590,8310
20241212,151100,8317554430,9590,9580,9590,9580,612
20241212,151000,8311691050,9560,9570,9580,9560,1251
20241212,150900,8299723030,9570,9570,9580,9560,979
20241212,150800,8290354140,9570,9580,9580,9570,899
20241212,150700,8281750280,9580,9580,9590,9570,1409
20241212,150600,8268261080,9590,9570,9590,9540,1534
20241212,150500,8253584790,9550,9590,9590,9540,5630
20241212,150400,8199800550,9570,9570,9590,9570,1309
20241212,150300,8187271730,9570,9600,9600,9560,3500
20241212,150200,8153752640,9600,9580,9600,9580,601
20241212,150100,8147991420,9600,9590,9600,9590,2877
20241212,150000,8120374120,9590,9590,9590,9580,1531
20241212,145900,8105697670,9590,9590,9600,9580,3087
20241212,145800,8076109300,9590,9590,9600,9590,333
20241212,145700,8072915800,9590,9590,9590,9590,1601
20241212,145600,8057562210,9590,9580,9590,9580,848
20241212,145500,8049430460,9590,9580,9600,9570,3035
20241212,145400,8020324170,9580,9570,9590,9570,530
20241212,145300,8015247580,9590,9570,9590,9570,514
20241212,145200,8010324480,9580,9570,9580,9560,421
20241212,145100,8006297460,9570,9570,9580,9570,352
20241212,145000,8002927520,9560,9550,9590,9550,835
20241212,144900,7994949970,9550,9590,9590,9550,864
20241212,144800,7986697450,9550,9590,9590,9550,1197
20241212,144700,7975263460,9570,9610,9610,9570,2241
20241212,144600,7953772730,9610,9620,9630,9600,1029
20241212,144500,7943875060,9620,9610,9620,9580,2531
20241212,144400,7919580580,9610,9580,9630,9550,11626
20241212,144300,7807942970,9580,9550,9580,9550,7547
20241212,144200,7735795370,9550,9550,9550,9530,834
20241212,144100,7727830770,9530,9540,9550,9530,1882
20241212,144000,7709888750,9540,9540,9540,9540,1072
20241212,143900,7699661870,9540,9540,9540,9540,247
20241212,143800,7697305490,9540,9530,9540,9530,612
20241212,143700,7691467600,9530,9530,9530,9530,6
20241212,143600,7691410420,9530,9540,9540,9530,885
20241212,143500,7682968530,9550,9540,9550,9530,604
20241212,143400,7677207210,9540,9550,9550,9540,193
20241212,143300,7675365940,9550,9550,9550,9550,1
20241212,143200,7675356390,9550,9540,9550,9530,333
20241212,143100,7672182010,9540,9560,9560,9540,492
20241212,143000,7667480480,9560,9570,9570,9560,73
20241212,142900,7666782490,9570,9530,9570,9530,5380
20241212,142800,7615371160,9530,9540,9540,9530,445
20241212,142700,7611127010,9530,9540,9540,9530,262
20241212,142600,7608630130,9530,9520,9540,9520,437
20241212,142500,7604469590,9530,9540,9540,9530,101
20241212,142400,7603507050,9530,9540,9540,9530,36
20241212,142300,7603163770,9540,9530,9540,9530,66
20241212,142200,7602534780,9530,9530,9530,9530,3
20241212,142100,7602506190,9540,9530,9540,9520,1322
20241212,142000,7589916000,9530,9530,9530,9520,950
20241212,141900,7580870480,9530,9540,9540,9530,2204
20241212,141800,7559864630,9540,9540,9540,9540,0
20241212,141700,7559864630,9540,9540,9550,9540,227
20241212,141600,7557699040,9550,9550,9560,9550,1117
20241212,141500,7547031650,9550,9550,9550,9540,683
20241212,141400,7540511150,9560,9550,9560,9540,182
20241212,141300,7538772810,9550,9550,9550,9550,18
20241212,141200,7538600910,9540,9540,9560,9540,1041
20241212,141100,7528651750,9540,9540,9550,9530,883
20241212,141000,7520226990,9540,9540,9550,9540,246
20241212,140900,7517879650,9540,9550,9550,9540,354
20241212,140800,7514498980,9540,9530,9550,9530,224
20241212,140700,7512361620,9540,9550,9550,9540,374
20241212,140600,7508792850,9560,9560,9560,9550,2384
20241212,140500,7486003920,9550,9550,9560,9550,96
20241212,140400,7485086820,9550,9540,9550,9540,798
20241212,140300,7477467360,9540,9540,9550,9540,853
20241212,140200,7469327310,9550,9550,9550,9550,562
20241212,140100,7463960210,9570,9540,9570,9540,153
20241212,140000,7462496290,9540,9520,9540,9520,207
20241212,135900,7460523530,9520,9520,9520,9520,131
20241212,135800,7459276410,9520,9540,9540,9520,1474
20241212,135700,7445222710,9580,9570,9580,9570,228
20241212,135600,7443039570,9570,9580,9590,9540,1232
20241212,135500,7431255160,9570,9570,9600,9570,2823
20241212,135400,7404193150,9570,9570,9570,9560,858
20241212,135300,7395982220,9570,9540,9570,9530,2666
20241212,135200,7370497980,9540,9540,9540,9540,224
20241212,135100,7368361020,9540,9530,9550,9530,337
20241212,135000,7365144120,9530,9530,9540,9530,604
20241212,134900,7359385000,9520,9540,9540,9520,36
20241212,134800,7359041680,9540,9490,9540,9490,50
20241212,134700,7358566960,9490,9470,9490,9460,298
20241212,134600,7355741540,9480,9490,9490,9460,1052
20241212,134500,7345776940,9490,9510,9520,9490,3170
20241212,134400,7315661850,9530,9510,9550,9500,588
20241212,134300,7310057800,9500,9530,9530,9500,11
20241212,134200,7309953000,9530,9510,9530,9510,2109
20241212,134100,7289878130,9490,9490,9490,9490,121
20241212,134000,7288729840,9510,9510,9510,9510,182
20241212,133900,7286999020,9510,9510,9510,9490,1518
20241212,133800,7272581890,9510,9510,9510,9490,1852
20241212,133700,7254982950,9510,9520,9520,9510,1248
20241212,133600,7243111070,9520,9520,9520,9520,296
20241212,133500,7240293150,9530,9540,9540,9530,226
20241212,133400,7238139170,9540,9540,9540,9540,29
20241212,133300,7237862510,9540,9550,9550,9540,491
20241212,133200,7233178320,9550,9550,9550,9540,228
20241212,133100,7231002450,9550,9550,9550,9550,458
20241212,133000,7226628550,9550,9530,9550,9530,1128
20241212,132900,7215865070,9530,9530,9530,9510,178
20241212,132800,7214171020,9530,9530,9530,9530,10
20241212,132700,7214075720,9530,9530,9530,9520,145
20241212,132600,7212694020,9530,9530,9540,9510,685
20241212,132500,7206168290,9530,9500,9530,9500,794
20241212,132400,7198618930,9490,9470,9490,9470,1115
20241212,132300,7188049020,9460,9470,9470,9460,920
20241212,132200,7179343370,9470,9470,9480,9470,486
20241212,132100,7174740940,9480,9490,9500,9480,304
20241212,132000,7171855730,9490,9480,9490,9480,203
20241212,131900,7169930980,9510,9500,9510,9500,81
20241212,131800,7169161010,9510,9470,9510,9460,96
20241212,131700,7168251040,9510,9510,9510,9390,8128
20241212,131600,7091539280,9550,9550,9550,9550,1
20241212,131500,7091529730,9500,9560,9560,9500,6268
20241212,131400,7031886160,9560,9540,9560,9520,526
20241212,131300,7026866600,9550,9510,9560,9510,4912
20241212,131200,6979999910,9480,9470,9480,9470,20
20241212,131100,6979810500,9500,9470,9500,9460,893
20241212,131000,6971340300,9490,9470,9490,9470,271
20241212,130900,6968773910,9470,9460,9470,9460,105
20241212,130800,6967780560,9450,9460,9500,9450,417
20241212,130700,6963839850,9450,9450,9500,9450,281
20241212,130600,6961184310,9450,9500,9500,9450,2223
20241212,130500,6940135540,9500,9510,9510,9490,1772
20241212,130400,6923301880,9500,9530,9530,9500,2450
20241212,130300,6899994200,9530,9520,9530,9520,346
20241212,130200,6896698850,9520,9530,9540,9520,1908
20241212,130100,6878519610,9530,9540,9540,9530,315
20241212,130000,6875516550,9540,9540,9540,9530,172
20241212,125900,6873876670,9530,9550,9550,9530,829
20241212,125800,6865967840,9550,9550,9550,9550,0
20241212,125700,6865967840,9550,9540,9550,9540,58
20241212,125600,6865414010,9540,9540,9540,9540,125
20241212,125500,6864221510,9540,9530,9540,9530,235
20241212,125400,6861980170,9540,9520,9540,9520,664
20241212,125300,6855656340,9520,9530,9530,9520,214
20241212,125200,6853618650,9530,9530,9530,9530,297
20241212,125100,6850788240,9530,9540,9550,9530,1136
20241212,125000,6839957660,9550,9560,9560,9550,1103
20241212,124900,6829419280,9560,9550,9560,9540,965
20241212,124800,6820198160,9550,9540,9560,9540,509
20241212,124700,6815337730,9540,9550,9550,9540,836
20241212,124600,6807361250,9550,9530,9550,9530,103
20241212,124500,6806378520,9550,9530,9550,9530,1582
20241212,124400,6791283670,9530,9520,9530,9510,637
20241212,124300,6785220670,9520,9520,9520,9520,402
20241212,124200,6781393630,9520,9520,9520,9520,151
20241212,124100,6779956110,9520,9530,9540,9510,342
20241212,124000,6776699880,9530,9520,9530,9520,272
20241212,123900,6774108250,9520,9520,9520,9510,503
20241212,123800,6769319700,9520,9510,9520,9510,352
20241212,123700,6765970120,9510,9510,9520,9510,134
20241212,123600,6764694550,9510,9520,9520,9510,201
20241212,123500,6762782230,9530,9530,9540,9520,653
20241212,123400,6756559230,9530,9520,9530,9520,1452
20241212,123300,6742733620,9510,9500,9510,9480,337
20241212,123200,6739532620,9470,9480,9480,9470,167
20241212,123100,6737950830,9510,9470,9520,9460,3106
20241212,123000,6708496410,9460,9470,9480,9460,750
20241212,122900,6701395940,9470,9450,9480,9450,504
20241212,122800,6696625630,9470,9430,9480,9430,2625
20241212,122700,6671827520,9420,9360,9420,9360,1485
20241212,122600,6657891490,9360,9360,9370,9300,7019
20241212,122500,6592396440,9360,9410,9410,9360,5917
20241212,122400,6536820410,9410,9430,9430,9400,7169
20241212,122300,6469339020,9430,9460,9460,9430,6062
20241212,122200,6412088720,9490,9480,9490,9460,1186
20241212,122100,6400864690,9490,9490,9490,9490,220
20241212,122000,6398776890,9490,9500,9500,9480,1415
20241212,121900,6385358430,9500,9490,9500,9490,75
20241212,121800,6384646310,9490,9480,9500,9480,753
20241212,121700,6377500440,9480,9480,9480,9460,365
20241212,121600,6374047030,9470,9460,9480,9450,3064
20241212,121500,6345046610,9460,9450,9470,9440,792
20241212,121400,6337569020,9440,9470,9470,9440,2985
20241212,121300,6309361840,9470,9460,9470,9460,501
20241212,121200,6304622020,9470,9450,9470,9450,703
20241212,121100,6297972350,9450,9450,9450,9440,3456
20241212,121000,6265326000,9460,9470,9470,9460,2317
20241212,120900,6243399920,9460,9470,9470,9440,7488
20241212,120800,6172582400,9470,9500,9530,9470,2998
20241212,120700,6144139940,9500,9490,9510,9490,2797
20241212,120600,6117563760,9490,9510,9510,9480,1470
20241212,120500,6103615250,9480,9510,9510,9480,2933
20241212,120400,6075783030,9510,9520,9540,9500,9087
20241212,120300,5989417370,9540,9530,9540,9520,686
20241212,120200,5982883120,9530,9540,9540,9530,731
20241212,120100,5975916160,9530,9540,9550,9530,1466
20241212,120000,5961930800,9550,9520,9560,9520,1413
20241212,115900,5948459600,9510,9500,9520,9500,2615
20241212,115800,5923610940,9510,9510,9520,9500,4007
20241212,115700,5885526730,9510,9510,9520,9500,2204
20241212,115600,5864560460,9530,9510,9530,9500,2087
20241212,115500,5844721170,9510,9530,9530,9510,1229
20241212,115400,5833029790,9530,9520,9530,9510,3024
20241212,115300,5804258460,9520,9550,9570,9520,2953
20241212,115200,5776112800,9550,9550,9550,9520,1649
20241212,115100,5760410050,9540,9580,9600,9530,8252
20241212,115000,5681481070,9580,9590,9600,9580,1386
20241212,114900,5668200610,9600,9600,9600,9590,1249
20241212,114800,5656218720,9590,9610,9690,9580,3562
20241212,114700,5621986470,9630,9580,9630,9580,12588
20241212,114600,5501275540,9570,9580,9580,9570,3226
20241212,114500,5470375240,9580,9590,9590,9580,1019
20241212,114400,5460604100,9590,9590,9590,9580,312
20241212,114300,5457614100,9570,9590,9590,9570,2284
20241212,114200,5435737040,9600,9580,9600,9570,1597
20241212,114100,5420441220,9580,9620,9620,9570,19093
20241212,114000,5237307960,9620,9620,9620,9610,857
20241212,113900,5229064840,9620,9620,9620,9610,193
20241212,113800,5227208790,9610,9620,9640,9610,6597
20241212,113700,5163790150,9620,9620,9620,9620,553
20241212,113600,5158470290,9620,9620,9620,9610,1978
20241212,113500,5139448700,9620,9640,9640,9610,3855
20241212,113400,5102347140,9650,9680,9690,9640,12795
20241212,113300,4978758260,9680,9710,9750,9680,14556
20241212,113200,4837628130,9710,9720,9720,9710,918
20241212,113100,4828709080,9720,9720,9720,9720,518
20241212,113000,4823674120,9710,9720,9720,9710,34
20241212,112900,4823343780,9720,9720,9720,9710,1139
20241212,112800,4812272900,9740,9720,9740,9720,615
20241212,112700,4806294890,9720,9730,9730,9720,1605
20241212,112600,4790684490,9730,9730,9740,9730,702
20241212,112500,4783847630,9730,9750,9750,9730,1202
20241212,112400,4772150400,9750,9750,9750,9750,42
20241212,112300,4771740900,9750,9750,9750,9720,172
20241212,112200,4770067390,9750,9730,9750,9720,703
20241212,112100,4763229850,9720,9730,9730,9720,897
20241212,112000,4754502540,9740,9730,9740,9730,19
20241212,111900,4754317550,9730,9720,9730,9710,1111
20241212,111800,4743527620,9710,9720,9740,9700,2642
20241212,111700,4717878610,9710,9720,9740,9710,733
20241212,111600,4710754650,9720,9720,9740,9720,650
20241212,111500,4704436000,9710,9730,9760,9710,3834
20241212,111400,4667167290,9770,9780,9780,9710,9843
20241212,111300,4571434790,9750,9780,9800,9750,4572
20241212,111200,4526813600,9780,9790,9790,9780,30
20241212,111100,4526520100,9790,9770,9790,9770,144
20241212,111000,4525111960,9780,9780,9780,9770,181
20241212,110900,4523342640,9780,9790,9800,9770,327
20241212,110800,4520146430,9790,9800,9800,9780,125
20241212,110700,4518922070,9770,9770,9800,9770,55
20241212,110600,4518384650,9760,9800,9800,9760,262
20241212,110500,4515826640,9800,9770,9800,9760,1692
20241212,110400,4499312020,9760,9780,9780,9760,514
20241212,110300,4494292320,9800,9800,9800,9760,593
20241212,110200,4488500110,9770,9770,9800,9770,687
20241212,110100,4481786400,9770,9790,9790,9770,63
20241212,110000,4481170180,9790,9780,9790,9770,212
20241212,105900,4479098620,9760,9780,9790,9760,1505
20241212,105800,4464382970,9770,9760,9780,9760,1243
20241212,105700,4452249230,9760,9760,9770,9760,1678
20241212,105600,4435871390,9750,9800,9800,9750,4889
20241212,105500,4388084990,9800,9800,9820,9790,1946
20241212,105400,4369025710,9800,9810,9810,9790,1826
20241212,105300,4351145410,9800,9810,9810,9800,355
20241212,105200,4347666400,9800,9820,9820,9800,1437
20241212,105100,4333580300,9810,9830,9830,9810,1103
20241212,105000,4322753300,9830,9830,9830,9820,252
20241212,104900,4320278640,9840,9840,9840,9820,871
20241212,104800,4311723080,9850,9860,9860,9840,66
20241212,104700,4311072970,9850,9860,9860,9850,6
20241212,104600,4311013820,9860,9830,9860,9820,1271
20241212,104500,4298517140,9820,9820,9830,9820,268
20241212,104400,4295884790,9830,9840,9840,9830,265
20241212,104300,4293279830,9830,9850,9850,9830,550
20241212,104200,4287868480,9850,9870,9870,9850,217
20241212,104100,4285730640,9850,9830,9870,9820,1929
20241212,104000,4266738980,9830,9810,9850,9800,855
20241212,103900,4258350430,9800,9810,9810,9800,1464
20241212,103800,4243995750,9800,9810,9810,9800,44
20241212,103700,4243564450,9800,9810,9810,9800,370
20241212,103600,4239938150,9800,9800,9810,9800,608
20241212,103500,4233979250,9810,9810,9810,9800,2080
20241212,103400,4213582820,9820,9820,9820,9810,1007
20241212,103300,4203701440,9810,9850,9850,9810,2391
20241212,103200,4180194690,9850,9850,9850,9840,434
20241212,103100,4175923970,9850,9850,9850,9840,273
20241212,103000,4173236930,9850,9830,9850,9830,497
20241212,102900,4168348630,9830,9830,9830,9830,195
20241212,102800,4166431780,9830,9850,9850,9830,525
20241212,102700,4161266590,9850,9860,9880,9850,685
20241212,102600,4154512510,9860,9890,9890,9860,525
20241212,102500,4149331290,9900,9870,9900,9870,3268
20241212,102400,4117010540,9880,9870,9880,9870,988
20241212,102300,4107258760,9870,9860,9870,9860,236
20241212,102200,4104929450,9860,9870,9870,9860,354
20241212,102100,4101438780,9870,9850,9880,9850,178
20241212,102000,4099682020,9850,9880,9890,9850,706
20241212,101900,4092718690,9890,9850,9890,9850,644
20241212,101800,4086369450,9890,9910,9910,9850,465
20241212,101700,4081770240,9910,9890,9920,9880,1187
20241212,101600,4070022600,9890,9830,9900,9820,2491
20241212,101500,4045508330,9820,9800,9820,9790,462
20241212,101400,4040975500,9790,9800,9800,9780,478
20241212,101300,4036298360,9800,9790,9820,9780,2559
20241212,101200,4011224610,9790,9790,9790,9780,1991
20241212,101100,3991748240,9790,9800,9810,9790,1856
20241212,101000,3973566040,9810,9790,9810,9790,2086
20241212,100900,3953118320,9800,9840,9840,9790,5990
20241212,100800,3894350530,9830,9850,9850,9830,3991
20241212,100700,3855091610,9850,9870,9870,9850,1159
20241212,100600,3843669960,9870,9850,9870,9850,939
20241212,100500,3834416750,9850,9890,9900,9850,1298
20241212,100400,3821609820,9890,9910,9910,9880,1312
20241212,100300,3808633930,9890,9850,9910,9850,9839
20241212,100200,3711426410,9860,9910,9910,9860,1367
20241212,100100,3697930940,9910,9930,9930,9900,627
20241212,100000,3691719860,9930,9910,9930,9910,1616
20241212,095900,3675691680,9910,9900,9920,9870,1643
20241212,095800,3659422530,9900,9890,9910,9860,2324
20241212,095700,3636456910,9890,9890,9930,9880,1293
20241212,095600,3623661920,9890,9940,9940,9890,9462
20241212,095500,3529803180,9940,9980,9990,9940,6846
20241212,095400,3461565110,9970,9920,9990,9920,3966
20241212,095300,3422030000,9920,9910,9960,9910,3825
20241212,095200,3384045560,9900,9900,9920,9890,4699
20241212,095100,3337504640,9900,10000,10000,9900,18063
20241212,095000,3157762090,10000,9970,10010,9940,17518
20241212,094900,2982789040,9970,9970,10060,9960,37761
20241212,094800,2605128480,9960,9850,9980,9820,17617
20241212,094700,2430379180,9810,9800,9870,9800,7973
20241212,094600,2351965030,9810,9780,9810,9750,2602
20241212,094500,2326548190,9750,9810,9820,9750,11214
20241212,094400,2216750220,9810,9810,9820,9800,2164
20241212,094300,2195521410,9810,9820,9830,9800,528
20241212,094200,2190342640,9820,9820,9830,9790,2468
20241212,094100,2166129530,9820,9830,9830,9810,350
20241212,094000,2162692710,9810,9830,9840,9810,1777
20241212,093900,2145225060,9830,9830,9850,9800,1471
20241212,093800,2130778780,9850,9850,9860,9830,4150
20241212,093700,2089898800,9860,9860,9870,9830,13071
20241212,093600,1961155180,9860,9830,9860,9820,6288
20241212,093500,1899275240,9830,9840,9840,9800,3832
20241212,093400,1861643820,9810,9790,9830,9790,1797
20241212,093300,1844011080,9800,9820,9820,9780,4665
20241212,093200,1798303280,9820,9850,9850,9810,2030
20241212,093100,1778331570,9850,9770,9850,9760,10101
20241212,093000,1679288410,9770,9730,9790,9730,6464
20241212,092900,1616160750,9740,9720,9740,9710,2135
20241212,092800,1595398920,9720,9710,9740,9710,4371
20241212,092700,1552891450,9720,9730,9730,9690,3392
20241212,092600,1519974760,9730,9740,9740,9700,5230
20241212,092500,1469219210,9710,9750,9770,9710,7198
20241212,092400,1399172630,9770,9790,9790,9750,1361
20241212,092300,1385884620,9790,9750,9790,9750,1418
20241212,092200,1372046830,9750,9750,9790,9740,3971
20241212,092100,1333323090,9760,9790,9810,9750,2463
20241212,092000,1309242940,9780,9820,9820,9770,2968
20241212,091900,1280151110,9820,9830,9840,9770,5588
20241212,091800,1225292380,9830,9760,9840,9760,7222
20241212,091700,1154390420,9770,9770,9770,9730,2413
20241212,091600,1130884330,9760,9710,9780,9700,2315
20241212,091500,1108354450,9710,9700,9720,9700,2151
20241212,091400,1087486640,9700,9710,9740,9700,2564
20241212,091300,1062583540,9710,9740,9740,9680,6079
20241212,091200,1003607820,9740,9710,9750,9700,4568
20241212,091100,959199380,9710,9730,9750,9700,4208
20241212,091000,918284410,9730,9730,9750,9700,12388
20241212,090900,797990580,9730,9790,9800,9730,6743
20241212,090800,732195630,9790,9780,9810,9780,4526
20241212,090700,687864390,9780,9790,9810,9750,8911
20241212,090600,600654610,9750,9750,9760,9730,4075
20241212,090500,560899340,9750,9710,9760,9700,9191
20241212,090400,471377270,9720,9710,9750,9700,3874
20241212,090300,433752770,9750,9770,9800,9710,8255
20241212,090200,353334080,9810,9790,9810,9750,9726
20241212,090100,258208580,9800,9820,9830,9760,3703
20241212,090000,221924630,9840,9880,9880,9760,21179