stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,194600,1571058160,9240,9240,9240,9240,4600
20241230,194500,1571058160,9240,9240,9240,9240,0
20241230,194400,1571058160,9240,9240,9240,9240,0
20241230,194300,1571058160,9240,9240,9240,9240,0
20241230,194200,1571058160,9240,9240,9240,9240,0
20241230,194100,1571058160,9240,9240,9240,9240,0
20241230,194000,1571058160,9240,9240,9240,9240,0
20241230,193900,1571058160,9240,9240,9240,9240,0
20241230,193800,1571058160,9240,9240,9240,9240,0
20241230,193700,1571058160,9240,9240,9240,9240,0
20241230,193600,1571058160,9240,9240,9240,9240,0
20241230,193500,1571058160,9240,9240,9240,9240,0
20241230,193400,1571058160,9240,9240,9240,9240,0
20241230,193300,1571058160,9240,9240,9240,9240,0
20241230,193200,1571058160,9240,9240,9240,9240,0
20241230,193100,1571058160,9240,9240,9240,9240,0
20241230,193000,1571058160,9240,9240,9240,9240,0
20241230,192900,1571058160,9240,9240,9240,9240,0
20241230,192800,1571058160,9240,9240,9240,9240,0
20241230,192700,1571058160,9240,9240,9240,9240,0
20241230,192600,1571058160,9240,9240,9240,9240,0
20241230,192500,1571058160,9240,9240,9240,9240,0
20241230,192400,1571058160,9240,9240,9240,9240,0
20241230,192300,1571058160,9240,9240,9240,9240,0
20241230,192200,1571058160,9240,9240,9240,9240,0
20241230,192100,1571058160,9240,9240,9240,9240,0
20241230,192000,1571058160,9240,9240,9240,9240,0
20241230,191900,1571058160,9240,9240,9240,9240,0
20241230,191800,1571058160,9240,9240,9240,9240,0
20241230,191700,1571058160,9240,9240,9240,9240,0
20241230,191600,1571058160,9240,9240,9240,9240,4600
20241230,191500,1571058160,9240,9240,9240,9240,0
20241230,191400,1571058160,9240,9240,9240,9240,0
20241230,191300,1571058160,9240,9240,9240,9240,0
20241230,191200,1571058160,9240,9240,9240,9240,0
20241230,191100,1571058160,9240,9240,9240,9240,0
20241230,191000,1571058160,9240,9240,9240,9240,0
20241230,190900,1571058160,9240,9240,9240,9240,0
20241230,190800,1571058160,9240,9240,9240,9240,0
20241230,190700,1571058160,9240,9240,9240,9240,0
20241230,190600,1571058160,9240,9240,9240,9240,0
20241230,190500,1571058160,9240,9240,9240,9240,0
20241230,190400,1571058160,9240,9240,9240,9240,0
20241230,190300,1571058160,9240,9240,9240,9240,0
20241230,190200,1571058160,9240,9240,9240,9240,0
20241230,190100,1571058160,9240,9240,9240,9240,0
20241230,190000,1571058160,9240,9240,9240,9240,0
20241230,185900,1571058160,9240,9240,9240,9240,0
20241230,185800,1571058160,9240,9240,9240,9240,0
20241230,185700,1571058160,9240,9240,9240,9240,0
20241230,185600,1571058160,9240,9240,9240,9240,0
20241230,185500,1571058160,9240,9240,9240,9240,0
20241230,185400,1571058160,9240,9240,9240,9240,0
20241230,185300,1571058160,9240,9240,9240,9240,0
20241230,185200,1571058160,9240,9240,9240,9240,0
20241230,185100,1571058160,9240,9240,9240,9240,0
20241230,185000,1571058160,9240,9240,9240,9240,0
20241230,184900,1571058160,9240,9240,9240,9240,0
20241230,184800,1571058160,9240,9240,9240,9240,0
20241230,184700,1571058160,9240,9240,9240,9240,0
20241230,184600,1571058160,9240,9240,9240,9240,4600
20241230,184500,1571058160,9240,9240,9240,9240,0
20241230,184400,1571058160,9240,9240,9240,9240,0
20241230,184300,1571058160,9240,9240,9240,9240,0
20241230,184200,1571058160,9240,9240,9240,9240,0
20241230,184100,1571058160,9240,9240,9240,9240,0
20241230,184000,1571058160,9240,9240,9240,9240,0
20241230,183900,1571058160,9240,9240,9240,9240,0
20241230,183800,1571058160,9240,9240,9240,9240,0
20241230,183700,1571058160,9240,9240,9240,9240,0
20241230,183600,1571058160,9240,9240,9240,9240,0
20241230,183500,1571058160,9240,9240,9240,9240,0
20241230,183400,1571058160,9240,9240,9240,9240,0
20241230,183300,1571058160,9240,9240,9240,9240,0
20241230,183200,1571058160,9240,9240,9240,9240,0
20241230,183100,1571058160,9240,9240,9240,9240,0
20241230,183000,1571058160,9240,9240,9240,9240,0
20241230,182900,1571058160,9240,9240,9240,9240,0
20241230,182800,1571058160,9240,9240,9240,9240,0
20241230,182700,1571058160,9240,9240,9240,9240,0
20241230,182600,1571058160,9240,9240,9240,9240,0
20241230,182500,1571058160,9240,9240,9240,9240,0
20241230,182400,1571058160,9240,9240,9240,9240,0
20241230,182300,1571058160,9240,9240,9240,9240,0
20241230,182200,1571058160,9240,9240,9240,9240,0
20241230,182100,1571058160,9240,9240,9240,9240,0
20241230,182000,1571058160,9240,9240,9240,9240,0
20241230,181900,1571058160,9240,9240,9240,9240,0
20241230,181800,1571058160,9240,9240,9240,9240,0
20241230,181700,1571058160,9240,9240,9240,9240,0
20241230,181600,1571058160,9240,9240,9240,9240,4600
20241230,181500,1571058160,9240,9240,9240,9240,0
20241230,181400,1571058160,9240,9240,9240,9240,0
20241230,181300,1571058160,9240,9240,9240,9240,0
20241230,181200,1571058160,9240,9240,9240,9240,0
20241230,181100,1571058160,9240,9240,9240,9240,0
20241230,181000,1571058160,9240,9240,9240,9240,0
20241230,180900,1571058160,9240,9240,9240,9240,0
20241230,180800,1571058160,9240,9240,9240,9240,0
20241230,180700,1571058160,9240,9240,9240,9240,0
20241230,180600,1571058160,9240,9240,9240,9240,0
20241230,180500,1571058160,9240,9240,9240,9240,0
20241230,180400,1571058160,9240,9240,9240,9240,0
20241230,180300,1571058160,9240,9240,9240,9240,0
20241230,180200,1571058160,9240,9240,9240,9240,0
20241230,180100,1571058160,9240,9240,9240,9240,0
20241230,180000,1571058160,9240,9240,9240,9240,0
20241230,175900,1571058160,9240,9240,9240,9240,0
20241230,175800,1571058160,9240,9240,9240,9240,0
20241230,175700,1571058160,9240,9240,9240,9240,0
20241230,175600,1571058160,9240,9240,9240,9240,0
20241230,175500,1571058160,9240,9240,9240,9240,0
20241230,175400,1571058160,9240,9240,9240,9240,0
20241230,175300,1571058160,9240,9240,9240,9240,0
20241230,175200,1571058160,9240,9240,9240,9240,0
20241230,175100,1571058160,9240,9240,9240,9240,0
20241230,175000,1571058160,9240,9240,9240,9240,0
20241230,174900,1571058160,9240,9240,9240,9240,0
20241230,174800,1571058160,9240,9240,9240,9240,0
20241230,174700,1571058160,9240,9240,9240,9240,0
20241230,174600,1571058160,9240,9240,9240,9240,4600
20241230,174500,1571058160,9240,9240,9240,9240,0
20241230,174400,1571058160,9240,9240,9240,9240,0
20241230,174300,1571058160,9240,9240,9240,9240,0
20241230,174200,1571058160,9240,9240,9240,9240,0
20241230,174100,1571058160,9240,9240,9240,9240,0
20241230,174000,1571058160,9240,9240,9240,9240,0
20241230,173900,1571058160,9240,9240,9240,9240,0
20241230,173800,1571058160,9240,9240,9240,9240,0
20241230,173700,1571058160,9240,9240,9240,9240,0
20241230,173600,1571058160,9240,9240,9240,9240,0
20241230,173500,1571058160,9240,9240,9240,9240,0
20241230,173400,1571058160,9240,9240,9240,9240,0
20241230,173300,1571058160,9240,9240,9240,9240,0
20241230,173200,1571058160,9240,9240,9240,9240,0
20241230,173100,1571058160,9240,9240,9240,9240,0
20241230,173000,1571058160,9240,9240,9240,9240,0
20241230,172900,1571058160,9240,9240,9240,9240,0
20241230,172800,1571058160,9240,9240,9240,9240,0
20241230,172700,1571058160,9240,9240,9240,9240,0
20241230,172600,1571058160,9240,9240,9240,9240,0
20241230,172500,1571058160,9240,9240,9240,9240,0
20241230,172400,1571058160,9240,9240,9240,9240,0
20241230,172300,1571058160,9240,9240,9240,9240,0
20241230,172200,1571058160,9240,9240,9240,9240,0
20241230,172100,1571058160,9240,9240,9240,9240,0
20241230,172000,1571058160,9240,9240,9240,9240,0
20241230,171900,1571058160,9240,9240,9240,9240,0
20241230,171800,1571058160,9240,9240,9240,9240,0
20241230,171700,1571058160,9240,9240,9240,9240,0
20241230,171600,1571058160,9240,9240,9240,9240,4600
20241230,171500,1571058160,9240,9240,9240,9240,0
20241230,171400,1571058160,9240,9240,9240,9240,0
20241230,171300,1571058160,9240,9240,9240,9240,0
20241230,171200,1571058160,9240,9240,9240,9240,0
20241230,171100,1571058160,9240,9240,9240,9240,0
20241230,171000,1571058160,9240,9240,9240,9240,0
20241230,170900,1571058160,9240,9240,9240,9240,0
20241230,170800,1571058160,9240,9240,9240,9240,0
20241230,170700,1571058160,9240,9240,9240,9240,0
20241230,170600,1571058160,9240,9240,9240,9240,0
20241230,170500,1571058160,9240,9240,9240,9240,0
20241230,170400,1571058160,9240,9240,9240,9240,0
20241230,170300,1571058160,9240,9240,9240,9240,0
20241230,170200,1571058160,9240,9240,9240,9240,0
20241230,170100,1571058160,9240,9240,9240,9240,0
20241230,170000,1571058160,9240,9240,9240,9240,0
20241230,165900,1571058160,9240,9240,9240,9240,0
20241230,165800,1571058160,9240,9240,9240,9240,0
20241230,165700,1571058160,9240,9240,9240,9240,0
20241230,165600,1571058160,9240,9240,9240,9240,0
20241230,165500,1571058160,9240,9240,9240,9240,0
20241230,165400,1571058160,9240,9240,9240,9240,0
20241230,165300,1571058160,9240,9240,9240,9240,0
20241230,165200,1571058160,9240,9240,9240,9240,0
20241230,165100,1571058160,9240,9240,9240,9240,0
20241230,165000,1571058160,9240,9240,9240,9240,0
20241230,164900,1571058160,9240,9240,9240,9240,0
20241230,164800,1571058160,9240,9240,9240,9240,0
20241230,164700,1571058160,9240,9240,9240,9240,0
20241230,164600,1571058160,9240,9240,9240,9240,4600
20241230,164500,1571058160,9240,9240,9240,9240,0
20241230,164400,1571058160,9240,9240,9240,9240,0
20241230,164300,1571058160,9240,9240,9240,9240,0
20241230,164200,1571058160,9240,9240,9240,9240,0
20241230,164100,1571058160,9240,9240,9240,9240,0
20241230,164000,1571058160,9240,9240,9240,9240,0
20241230,163900,1571058160,9240,9240,9240,9240,0
20241230,163800,1571058160,9240,9240,9240,9240,0
20241230,163700,1571058160,9240,9240,9240,9240,0
20241230,163600,1571058160,9240,9240,9240,9240,0
20241230,163500,1571058160,9240,9240,9240,9240,0
20241230,163400,1571058160,9240,9240,9240,9240,0
20241230,163300,1571058160,9240,9240,9240,9240,0
20241230,163200,1571058160,9240,9240,9240,9240,0
20241230,163100,1571058160,9240,9240,9240,9240,0
20241230,163000,1571058160,9240,9240,9240,9240,0
20241230,162900,1571058160,9240,9240,9240,9240,0
20241230,162800,1571058160,9240,9240,9240,9240,0
20241230,162700,1571058160,9240,9240,9240,9240,0
20241230,162600,1571058160,9240,9240,9240,9240,0
20241230,162500,1571058160,9240,9240,9240,9240,0
20241230,162400,1571058160,9240,9240,9240,9240,0
20241230,162300,1571058160,9240,9240,9240,9240,0
20241230,162200,1571058160,9240,9240,9240,9240,0
20241230,162100,1571058160,9240,9240,9240,9240,0
20241230,162000,1571058160,9240,9240,9240,9240,0
20241230,161900,1571058160,9240,9240,9240,9240,0
20241230,161800,1571058160,9240,9240,9240,9240,0
20241230,161700,1571058160,9240,9240,9240,9240,0
20241230,161600,1571058160,9240,9240,9240,9240,4600
20241230,161500,1571058160,9240,9240,9240,9240,0
20241230,161400,1571058160,9240,9240,9240,9240,0
20241230,161300,1571058160,9240,9240,9240,9240,0
20241230,161200,1571058160,9240,9240,9240,9240,0
20241230,161100,1571058160,9240,9240,9240,9240,0
20241230,161000,1571058160,9240,9240,9240,9240,0
20241230,160900,1571058160,9240,9240,9240,9240,0
20241230,160800,1571058160,9240,9240,9240,9240,0
20241230,160700,1571058160,9240,9240,9240,9240,0
20241230,160600,1571058160,9240,9240,9240,9240,0
20241230,160500,1571058160,9240,9240,9240,9240,0
20241230,160400,1571058160,9240,9240,9240,9240,0
20241230,160300,1571058160,9240,9240,9240,9240,0
20241230,160200,1571058160,9240,9240,9240,9240,0
20241230,160100,1571058160,9240,9240,9240,9240,0
20241230,160000,1571058160,9240,9240,9240,9240,0
20241230,155900,1571058160,9240,9240,9240,9240,0
20241230,155800,1571058160,9240,9240,9240,9240,0
20241230,155700,1571058160,9240,9240,9240,9240,0
20241230,155600,1571058160,9240,9240,9240,9240,0
20241230,155500,1571058160,9240,9240,9240,9240,0
20241230,155400,1571058160,9240,9240,9240,9240,0
20241230,155300,1571058160,9240,9240,9240,9240,0
20241230,155200,1571058160,9240,9240,9240,9240,0
20241230,155100,1571058160,9240,9240,9240,9240,0
20241230,155000,1571058160,9240,9240,9240,9240,0
20241230,154900,1571058160,9240,9240,9240,9240,0
20241230,154800,1571058160,9240,9240,9240,9240,0
20241230,154700,1571058160,9240,9240,9240,9240,0
20241230,154600,1571058160,9240,9240,9240,9240,4600
20241230,154500,1571058160,9240,9240,9240,9240,0
20241230,154400,1571058160,9240,9240,9240,9240,0
20241230,154300,1571058160,9240,9240,9240,9240,0
20241230,154200,1571058160,9240,9240,9240,9240,0
20241230,154100,1571058160,9240,9240,9240,9240,0
20241230,154000,1571058160,9240,9240,9240,9240,0
20241230,153900,1571058160,9240,9240,9240,9240,0
20241230,153800,1571058160,9240,9240,9240,9240,0
20241230,153700,1571058160,9240,9240,9240,9240,0
20241230,153600,1571058160,9240,9240,9240,9240,0
20241230,153500,1571058160,9240,9240,9240,9240,0
20241230,153400,1571058160,9240,9240,9240,9240,0
20241230,153300,1571058160,9240,9240,9240,9240,0
20241230,153200,1571058160,9240,9240,9240,9240,0
20241230,153100,1571058160,9240,9240,9240,9240,0
20241230,153000,1571058160,9240,9240,9240,9240,4600
20241230,152900,1528554160,9330,9330,9330,9330,0
20241230,152800,1528554160,9330,9330,9330,9330,0
20241230,152700,1528554160,9330,9330,9330,9330,0
20241230,152600,1528554160,9330,9330,9330,9330,0
20241230,152500,1528554160,9330,9330,9330,9330,0
20241230,152400,1528554160,9330,9330,9330,9330,0
20241230,152300,1528554160,9330,9330,9330,9330,0
20241230,152200,1528554160,9330,9330,9330,9330,0
20241230,152100,1528554160,9330,9330,9330,9330,0
20241230,152000,1528554160,9330,9330,9330,9330,0
20241230,151900,1528554160,9330,9320,9330,9310,290
20241230,151800,1525851930,9320,9320,9320,9320,305
20241230,151700,1523009330,9320,9330,9330,9320,783
20241230,151600,1515708270,9330,9320,9330,9320,507
20241230,151500,1510978270,9320,9330,9330,9320,590
20241230,151400,1505476790,9330,9330,9330,9310,715
20241230,151300,1498810670,9320,9320,9330,9310,358
20241230,151200,1495472160,9320,9320,9320,9320,487
20241230,151100,1490933320,9320,9310,9320,9310,819
20241230,151000,1483302690,9310,9300,9310,9290,499
20241230,150900,1478659420,9280,9300,9300,9280,1311
20241230,150800,1466477880,9300,9310,9310,9300,605
20241230,150700,1460849560,9310,9290,9310,9280,2010
20241230,150600,1442167140,9300,9290,9300,9290,581
20241230,150500,1436766000,9290,9290,9300,9280,1904
20241230,150400,1419075430,9290,9290,9290,9290,142
20241230,150300,1417756250,9290,9290,9290,9290,14
20241230,150200,1417626190,9300,9300,9300,9290,171
20241230,150100,1416037090,9290,9290,9300,9290,119
20241230,150000,1414931550,9290,9300,9300,9290,70
20241230,145900,1414281230,9290,9290,9290,9290,42
20241230,145800,1413891050,9300,9300,9300,9300,106
20241230,145700,1412905250,9290,9300,9300,9290,22
20241230,145600,1412700750,9290,9300,9300,9290,18
20241230,145500,1412533500,9290,9310,9310,9290,1080
20241230,145400,1402482680,9300,9310,9310,9300,867
20241230,145300,1394419440,9310,9300,9310,9300,1684
20241230,145200,1378757900,9290,9290,9290,9290,878
20241230,145100,1370601280,9280,9290,9290,9280,14
20241230,145000,1370471250,9280,9280,9280,9280,521
20241230,144900,1365636370,9260,9260,9270,9260,2884
20241230,144800,1338925640,9260,9260,9260,9250,39
20241230,144700,1338564860,9240,9250,9260,9240,737
20241230,144600,1331750110,9250,9270,9270,9250,39
20241230,144500,1331388970,9260,9260,9260,9260,901
20241230,144400,1323045710,9250,9250,9260,9240,743
20241230,144300,1316173510,9260,9260,9260,9250,490
20241230,144200,1311636400,9270,9270,9270,9270,2
20241230,144100,1311617860,9270,9270,9270,9270,350
20241230,144000,1308373360,9280,9280,9280,9270,62
20241230,143900,1307798120,9280,9260,9280,9250,5078
20241230,143800,1260816990,9280,9280,9280,9280,350
20241230,143700,1257568990,9270,9270,9270,9270,379
20241230,143600,1254055660,9270,9270,9270,9270,4
20241230,143500,1254018580,9270,9250,9270,9250,494
20241230,143400,1249448790,9260,9250,9260,9240,413
20241230,143300,1245628540,9260,9260,9260,9260,172
20241230,143200,1244035820,9270,9270,9270,9270,5
20241230,143100,1243989470,9270,9250,9270,9250,235
20241230,143000,1241812970,9260,9270,9270,9260,833
20241230,142900,1234097380,9270,9280,9280,9270,64
20241230,142800,1233503940,9280,9270,9280,9270,522
20241230,142700,1228664970,9260,9270,9270,9260,3
20241230,142600,1228637180,9260,9260,9260,9260,155
20241230,142500,1227201880,9250,9250,9250,9250,20
20241230,142400,1227016880,9240,9240,9240,9240,0
20241230,142300,1227016880,9240,9240,9240,9240,0
20241230,142200,1227016880,9240,9280,9280,9240,484
20241230,142100,1222535870,9260,9260,9260,9260,30
20241230,142000,1222258070,9250,9280,9280,9250,510
20241230,141900,1217536220,9290,9290,9290,9270,465
20241230,141800,1213221200,9290,9290,9290,9290,3
20241230,141700,1213193330,9280,9280,9280,9270,453
20241230,141600,1208989500,9280,9270,9280,9270,42
20241230,141500,1208599900,9270,9270,9270,9270,128
20241230,141400,1207413340,9270,9270,9280,9270,47
20241230,141300,1206977600,9270,9270,9270,9270,52
20241230,141200,1206495560,9280,9270,9280,9270,10
20241230,141100,1206402820,9280,9280,9280,9280,21
20241230,141000,1206207940,9280,9280,9280,9270,1387
20241230,140900,1193347790,9280,9290,9290,9280,126
20241230,140800,1192178450,9290,9290,9290,9290,11
20241230,140700,1192076260,9290,9290,9290,9290,7
20241230,140600,1192011230,9270,9280,9280,9270,441
20241230,140500,1187918820,9280,9280,9280,9280,100
20241230,140400,1186990820,9280,9280,9280,9270,984
20241230,140300,1177860280,9280,9270,9280,9270,3
20241230,140200,1177832460,9270,9270,9280,9270,256
20241230,140100,1175459230,9250,9250,9250,9250,27
20241230,140000,1175209480,9270,9260,9270,9240,638
20241230,135900,1169304410,9250,9240,9250,9240,201
20241230,135800,1167446920,9250,9250,9250,9250,1
20241230,135700,1167437670,9260,9250,9260,9250,128
20241230,135600,1166253640,9260,9260,9260,9260,3
20241230,135500,1166225860,9250,9250,9250,9250,0
20241230,135400,1166225860,9250,9270,9280,9250,467
20241230,135300,1161898670,9280,9280,9280,9280,2
20241230,135200,1161880110,9280,9280,9280,9270,41
20241230,135100,1161499990,9280,9280,9280,9280,1
20241230,135000,1161490710,9280,9280,9280,9280,4
20241230,134900,1161453590,9290,9290,9290,9290,1
20241230,134800,1161444300,9290,9270,9290,9270,107
20241230,134700,1160451630,9290,9290,9290,9290,5
20241230,134600,1160405180,9290,9240,9290,9240,466
20241230,134500,1156086380,9250,9260,9260,9250,600
20241230,134400,1150531240,9260,9260,9260,9250,416
20241230,134300,1146683080,9260,9250,9260,9250,1044
20241230,134200,1137026040,9250,9250,9250,9250,1
20241230,134100,1137016790,9250,9230,9250,9230,40
20241230,134000,1136647270,9240,9240,9240,9240,206
20241230,133900,1134743830,9240,9240,9240,9230,683
20241230,133800,1128434020,9250,9250,9250,9250,53
20241230,133700,1127943770,9260,9260,9260,9260,1
20241230,133600,1127934510,9260,9230,9260,9230,234
20241230,133500,1125774630,9260,9260,9260,9260,2
20241230,133400,1125756110,9260,9260,9260,9260,1
20241230,133300,1125746850,9240,9260,9260,9240,1560
20241230,133200,1111316210,9260,9260,9260,9260,3
20241230,133100,1111288430,9250,9260,9260,9250,563
20241230,133000,1106075620,9260,9260,9260,9260,502
20241230,132900,1101427100,9260,9250,9260,9240,665
20241230,132800,1095276150,9250,9230,9250,9230,629
20241230,132700,1089463890,9230,9230,9230,9230,28
20241230,132600,1089205450,9230,9230,9230,9230,532
20241230,132500,1084295090,9240,9230,9240,9230,352
20241230,132400,1081046120,9230,9240,9240,9230,14
20241230,132300,1080916860,9240,9240,9240,9240,4
20241230,132200,1080879900,9240,9240,9240,9240,7
20241230,132100,1080815220,9240,9230,9240,9230,340
20241230,132000,1077675960,9230,9240,9240,9220,613
20241230,131900,1072017540,9250,9250,9250,9250,0
20241230,131800,1072017540,9250,9250,9250,9250,40
20241230,131700,1071647540,9250,9230,9250,9230,22
20241230,131600,1071444440,9230,9250,9250,9230,410
20241230,131500,1067656490,9240,9260,9260,9240,1146
20241230,131400,1057057050,9250,9260,9260,9250,1107
20241230,131300,1046807110,9250,9260,9260,9250,248
20241230,131200,1044510850,9250,9260,9260,9250,29
20241230,131100,1044242550,9250,9260,9260,9250,251
20241230,131000,1041918590,9260,9270,9270,9260,465
20241230,130900,1037609670,9280,9280,9280,9280,100
20241230,130800,1036681670,9280,9280,9280,9280,72
20241230,130700,1036013510,9270,9270,9270,9260,412
20241230,130600,1032194480,9270,9270,9270,9270,0
20241230,130500,1032194480,9270,9270,9270,9270,30
20241230,130400,1031916380,9280,9280,9280,9280,2
20241230,130300,1031897820,9260,9260,9260,9260,0
20241230,130200,1031897820,9260,9260,9260,9260,68
20241230,130100,1031268140,9250,9260,9260,9250,27
20241230,130000,1031018210,9270,9270,9270,9270,100
20241230,125900,1030091210,9270,9270,9270,9260,175
20241230,125800,1028469320,9280,9250,9280,9250,68
20241230,125700,1027838350,9250,9250,9250,9250,130
20241230,125600,1026635850,9250,9250,9250,9250,18
20241230,125500,1026469350,9260,9260,9260,9260,6
20241230,125400,1026413790,9260,9260,9260,9240,142
20241230,125300,1025099130,9260,9240,9260,9230,400
20241230,125200,1021401500,9250,9250,9250,9250,4
20241230,125100,1021364500,9240,9240,9240,9240,11
20241230,125000,1021262860,9240,9250,9250,9240,33
20241230,124900,1020957870,9250,9250,9250,9250,1
20241230,124800,1020948620,9250,9250,9250,9250,7
20241230,124700,1020883870,9250,9250,9250,9250,1
20241230,124600,1020874620,9250,9250,9250,9250,1
20241230,124500,1020865370,9230,9250,9250,9230,39
20241230,124400,1020505110,9250,9250,9250,9250,14
20241230,124300,1020375610,9250,9250,9250,9250,8
20241230,124200,1020301610,9240,9240,9240,9240,21
20241230,124100,1020107570,9220,9220,9220,9220,545
20241230,124000,1015082670,9230,9230,9240,9220,135
20241230,123900,1013836740,9240,9240,9240,9240,15
20241230,123800,1013698140,9240,9240,9240,9240,31
20241230,123700,1013411700,9230,9230,9230,9220,71
20241230,123600,1012756420,9240,9240,9240,9240,1
20241230,123500,1012747180,9240,9220,9240,9210,439
20241230,123400,1008700860,9240,9230,9240,9230,6
20241230,123300,1008645470,9220,9220,9220,9220,11
20241230,123200,1008544050,9220,9230,9230,9220,10
20241230,123100,1008451830,9230,9220,9230,9220,23
20241230,123000,1008239760,9210,9210,9210,9210,0
20241230,122900,1008239760,9210,9210,9210,9210,97
20241230,122800,1007346390,9210,9210,9210,9210,33
20241230,122700,1007042460,9210,9220,9220,9210,131
20241230,122600,1005835940,9210,9220,9220,9200,2719
20241230,122500,980792310,9240,9240,9240,9240,2
20241230,122400,980773830,9240,9230,9240,9210,489
20241230,122300,976267970,9220,9230,9230,9220,50
20241230,122200,975806950,9220,9230,9230,9220,6
20241230,122100,975751590,9230,9220,9230,9220,28
20241230,122000,975493410,9230,9220,9230,9220,170
20241230,121900,973925860,9220,9220,9220,9220,1
20241230,121800,973916640,9220,9210,9220,9210,45
20241230,121700,973502080,9220,9220,9220,9220,93
20241230,121600,972644620,9220,9220,9220,9210,36
20241230,121500,972312930,9220,9220,9220,9210,19
20241230,121400,972137800,9220,9220,9230,9210,640
20241230,121300,966237340,9220,9240,9240,9220,298
20241230,121200,963486960,9240,9250,9250,9240,12
20241230,121100,963376040,9250,9240,9250,9240,57
20241230,121000,962849350,9250,9250,9250,9250,1
20241230,120900,962840100,9240,9240,9240,9240,2
20241230,120800,962821620,9240,9240,9240,9230,11
20241230,120700,962720050,9240,9230,9240,9230,372
20241230,120600,959286480,9230,9220,9230,9220,638
20241230,120500,953402650,9220,9220,9220,9220,359
20241230,120400,950092670,9230,9240,9240,9220,607
20241230,120300,944494210,9240,9240,9240,9240,62
20241230,120200,943921330,9230,9250,9250,9230,415
20241230,120100,940088840,9240,9240,9240,9240,272
20241230,120000,937575560,9260,9260,9260,9240,876
20241230,115900,929467590,9270,9280,9280,9270,6
20241230,115800,929411960,9270,9270,9270,9270,6
20241230,115700,929356340,9260,9280,9280,9260,11
20241230,115600,929254420,9250,9260,9260,9250,101
20241230,115500,928319460,9260,9260,9260,9260,54
20241230,115400,927819420,9260,9260,9260,9260,22
20241230,115300,927615700,9260,9250,9260,9250,24
20241230,115200,927393480,9250,9230,9250,9230,180
20241230,115100,925730960,9230,9240,9240,9230,100
20241230,115000,924807940,9240,9230,9240,9230,381
20241230,114900,921291260,9230,9240,9240,9230,370
20241230,114800,917876140,9240,9240,9240,9240,1
20241230,114700,917866900,9240,9240,9240,9240,56
20241230,114600,917349460,9240,9230,9240,9230,153
20241230,114500,915937210,9230,9230,9230,9230,126
20241230,114400,914774230,9230,9240,9240,9230,546
20241230,114300,909733180,9250,9250,9250,9240,6
20241230,114200,909677700,9240,9250,9250,9240,501
20241230,114100,905044560,9260,9260,9260,9250,405
20241230,114000,901297990,9260,9280,9280,9260,12
20241230,113900,901186850,9260,9250,9260,9250,92
20241230,113800,900335830,9240,9270,9270,9240,1044
20241230,113700,890669130,9260,9260,9260,9260,0
20241230,113600,890669130,9260,9260,9260,9260,305
20241230,113500,887844830,9270,9270,9270,9260,524
20241230,113400,882992270,9270,9280,9280,9270,6
20241230,113300,882936630,9280,9280,9280,9280,447
20241230,113200,878788470,9270,9270,9270,9260,911
20241230,113100,870347370,9270,9270,9270,9270,6
20241230,113000,870291750,9270,9270,9270,9270,100
20241230,112900,869364750,9260,9270,9270,9260,32
20241230,112800,869068360,9270,9260,9270,9260,267
20241230,112700,866593430,9260,9260,9260,9260,2
20241230,112600,866574910,9250,9270,9270,9250,97
20241230,112500,865677190,9270,9260,9280,9260,298
20241230,112400,862915260,9250,9260,9260,9250,18
20241230,112300,862748720,9260,9260,9260,9260,28
20241230,112200,862489440,9260,9260,9260,9250,22
20241230,112100,862285880,9260,9260,9260,9260,83
20241230,112000,861517300,9260,9250,9260,9250,632
20241230,111900,855671250,9250,9250,9250,9250,15
20241230,111800,855532500,9250,9260,9260,9250,5
20241230,111700,855486230,9270,9270,9270,9270,0
20241230,111600,855486230,9270,9270,9270,9240,267
20241230,111500,853018390,9270,9270,9270,9270,3
20241230,111400,852990580,9270,9270,9270,9270,5301
20241230,111300,803850310,9270,9270,9270,9270,229
20241230,111200,801727480,9240,9280,9280,9240,1189
20241230,111100,790729290,9250,9250,9250,9250,1
20241230,111000,790720040,9280,9280,9280,9280,6
20241230,110900,790664360,9280,9280,9280,9250,1514
20241230,110800,776655090,9280,9280,9280,9270,92
20241230,110700,775801660,9280,9280,9280,9280,1
20241230,110600,775792380,9270,9270,9270,9270,3
20241230,110500,775764570,9280,9280,9280,9280,0
20241230,110400,775764570,9280,9280,9280,9260,1148
20241230,110300,765134030,9270,9270,9280,9270,114
20241230,110200,764077160,9290,9260,9290,9260,674
20241230,110100,757835380,9260,9270,9280,9260,1534
20241230,110000,743618160,9270,9300,9300,9270,2240
20241230,105900,722834350,9290,9300,9300,9290,71
20241230,105800,722174070,9300,9300,9300,9290,560
20241230,105700,716971640,9300,9300,9300,9300,1
20241230,105600,716962340,9300,9300,9310,9300,166
20241230,105500,715418530,9310,9300,9310,9300,19
20241230,105400,715241760,9310,9310,9310,9310,1
20241230,105300,715232450,9310,9310,9310,9310,2
20241230,105200,715213830,9310,9310,9310,9310,174
20241230,105100,713593890,9320,9300,9320,9300,8
20241230,105000,713519370,9290,9320,9320,9290,107
20241230,104900,712523760,9330,9300,9330,9290,53
20241230,104800,712030890,9290,9300,9300,9290,244
20241230,104700,709761860,9300,9330,9330,9300,1065
20241230,104600,699843810,9330,9330,9330,9330,22
20241230,104500,699638550,9340,9340,9340,9340,22
20241230,104400,699433070,9330,9350,9350,9330,192
20241230,104300,697641590,9350,9340,9350,9330,1175
20241230,104200,686665710,9340,9340,9340,9340,2
20241230,104100,686647030,9310,9340,9340,9310,245
20241230,104000,684364040,9330,9330,9330,9330,3
20241230,103900,684336050,9320,9310,9320,9300,291
20241230,103800,681627990,9310,9310,9310,9310,11
20241230,103700,681525580,9310,9330,9330,9310,369
20241230,103600,678086410,9340,9340,9340,9340,51
20241230,103500,677610070,9340,9360,9360,9340,7
20241230,103400,677544670,9340,9350,9350,9340,512
20241230,103300,672762090,9360,9340,9360,9340,502
20241230,103200,668067220,9340,9350,9350,9340,14
20241230,103100,667936360,9350,9350,9350,9340,51
20241230,103000,667459540,9340,9350,9360,9340,123
20241230,102900,666310450,9340,9360,9360,9340,217
20241230,102800,664283630,9340,9350,9350,9340,213
20241230,102700,662292090,9350,9340,9350,9340,120
20241230,102600,661171280,9330,9310,9330,9310,329
20241230,102500,658104070,9310,9320,9320,9310,141
20241230,102400,656791290,9320,9310,9320,9310,22
20241230,102300,656586370,9310,9310,9310,9310,35
20241230,102200,656260520,9290,9300,9300,9290,1936
20241230,102100,638274720,9310,9280,9310,9280,817
20241230,102000,630681880,9300,9290,9300,9280,241
20241230,101900,628444260,9300,9300,9300,9290,979
20241230,101800,619343310,9310,9310,9320,9310,114
20241230,101700,618281960,9320,9330,9330,9320,84
20241230,101600,617499060,9320,9340,9340,9320,115
20241230,101500,616427210,9330,9340,9340,9320,47
20241230,101400,615988270,9340,9330,9340,9310,590
20241230,101300,610489540,9330,9340,9340,9320,724
20241230,101200,603741700,9340,9330,9340,9330,543
20241230,101100,598675470,9340,9340,9340,9330,91
20241230,101000,597826220,9340,9360,9360,9340,16
20241230,100900,597676500,9330,9340,9350,9330,1861
20241230,100800,580293250,9330,9330,9330,9330,1539
20241230,100700,565934380,9330,9320,9330,9320,443
20241230,100600,561805600,9320,9300,9320,9300,474
20241230,100500,557388340,9300,9300,9320,9300,104
20241230,100400,556420920,9300,9300,9300,9290,105
20241230,100300,555444720,9300,9300,9300,9300,60
20241230,100200,554886720,9300,9300,9300,9300,460
20241230,100100,550608720,9300,9320,9320,9300,926
20241230,100000,541992430,9300,9300,9320,9300,141
20241230,095900,540681070,9300,9320,9320,9300,514
20241230,095800,535896680,9320,9330,9330,9310,259
20241230,095700,533485330,9330,9330,9330,9330,40
20241230,095600,533112130,9330,9320,9330,9320,1203
20241230,095500,521897520,9320,9320,9320,9320,22
20241230,095400,521692480,9320,9310,9320,9310,202
20241230,095300,519811840,9310,9300,9320,9300,157
20241230,095200,518351710,9320,9290,9320,9290,106
20241230,095100,517366890,9290,9310,9310,9290,867
20241230,095000,509305200,9320,9320,9320,9320,43
20241230,094900,508904440,9310,9330,9330,9310,3
20241230,094800,508876470,9310,9340,9340,9310,18
20241230,094700,508708750,9340,9340,9340,9310,139
20241230,094600,507411990,9340,9340,9340,9310,210
20241230,094500,505452160,9330,9320,9330,9320,500
20241230,094400,500790770,9330,9330,9330,9330,91
20241230,094300,499941740,9330,9330,9330,9330,139
20241230,094200,498644870,9330,9310,9330,9280,1206
20241230,094100,487410570,9290,9290,9290,9290,79
20241230,094000,486676660,9320,9310,9320,9300,3182
20241230,093900,457052840,9310,9310,9320,9310,310
20241230,093800,454165900,9320,9320,9320,9300,401
20241230,093700,450429680,9310,9320,9320,9310,1144
20241230,093600,439777640,9320,9330,9330,9300,83
20241230,093500,439005110,9330,9300,9330,9300,1833
20241230,093400,421935070,9300,9300,9310,9300,3389
20241230,093300,390417260,9300,9300,9300,9300,3839
20241230,093200,354714560,9300,9250,9300,9230,3284
20241230,093100,324311940,9240,9230,9240,9230,155
20241230,093000,322880280,9230,9200,9230,9200,401
20241230,092900,319186060,9200,9200,9200,9200,54
20241230,092800,318689260,9200,9200,9200,9200,231
20241230,092700,316564060,9200,9170,9200,9170,1361
20241230,092600,304065730,9160,9150,9170,9150,110
20241230,092500,303058170,9150,9170,9170,9150,1101
20241230,092400,292974400,9160,9180,9180,9160,364
20241230,092300,289639850,9180,9150,9180,9150,156
20241230,092200,288210150,9150,9150,9170,9150,1827
20241230,092100,271463470,9150,9160,9160,9150,194
20241230,092000,269688060,9150,9160,9160,9150,209
20241230,091900,267774600,9160,9200,9200,9160,3412
20241230,091800,236487400,9200,9200,9200,9200,980
20241230,091700,227471400,9200,9200,9200,9180,1093
20241230,091600,217434780,9200,9200,9200,9200,342
20241230,091500,214288380,9170,9200,9200,9170,5136
20241230,091400,167102650,9200,9210,9240,9190,1101
20241230,091300,156973000,9240,9240,9250,9240,61
20241230,091200,156408980,9200,9240,9240,9200,395
20241230,091100,152773130,9250,9250,9250,9210,30
20241230,091000,152495750,9250,9240,9250,9240,75
20241230,090900,151802100,9200,9240,9240,9200,379
20241230,090800,148300180,9170,9210,9230,9170,1331
20241230,090700,136021600,9210,9210,9210,9180,356
20241230,090600,132745240,9210,9210,9210,9210,112
20241230,090500,131713720,9220,9130,9220,9110,1357
20241230,090400,119246940,9130,9120,9130,9080,544
20241230,090300,114286090,9080,9120,9130,9080,1090
20241230,090200,104360670,9100,9090,9120,9060,2432
20241230,090100,82292800,9130,9150,9150,9080,5033
20241230,090000,36484380,9150,9180,9180,9120,3980