stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,194800,2596989260,9120,9120,9120,9120,4764
20241205,194700,2596989260,9120,9120,9120,9120,0
20241205,194600,2596989260,9120,9120,9120,9120,0
20241205,194500,2596989260,9120,9120,9120,9120,0
20241205,194400,2596989260,9120,9120,9120,9120,0
20241205,194300,2596989260,9120,9120,9120,9120,0
20241205,194200,2596989260,9120,9120,9120,9120,0
20241205,194100,2596989260,9120,9120,9120,9120,0
20241205,194000,2596989260,9120,9120,9120,9120,0
20241205,193900,2596989260,9120,9120,9120,9120,0
20241205,193800,2596989260,9120,9120,9120,9120,0
20241205,193700,2596989260,9120,9120,9120,9120,0
20241205,193600,2596989260,9120,9120,9120,9120,0
20241205,193500,2596989260,9120,9120,9120,9120,0
20241205,193400,2596989260,9120,9120,9120,9120,0
20241205,193300,2596989260,9120,9120,9120,9120,0
20241205,193200,2596989260,9120,9120,9120,9120,0
20241205,193100,2596989260,9120,9120,9120,9120,0
20241205,193000,2596989260,9120,9120,9120,9120,0
20241205,192900,2596989260,9120,9120,9120,9120,0
20241205,192800,2596989260,9120,9120,9120,9120,0
20241205,192700,2596989260,9120,9120,9120,9120,0
20241205,192600,2596989260,9120,9120,9120,9120,0
20241205,192500,2596989260,9120,9120,9120,9120,0
20241205,192400,2596989260,9120,9120,9120,9120,0
20241205,192300,2596989260,9120,9120,9120,9120,0
20241205,192200,2596989260,9120,9120,9120,9120,0
20241205,192100,2596989260,9120,9120,9120,9120,0
20241205,192000,2596989260,9120,9120,9120,9120,0
20241205,191900,2596989260,9120,9120,9120,9120,0
20241205,191800,2596989260,9120,9120,9120,9120,4764
20241205,191700,2596989260,9120,9120,9120,9120,0
20241205,191600,2596989260,9120,9120,9120,9120,0
20241205,191500,2596989260,9120,9120,9120,9120,0
20241205,191400,2596989260,9120,9120,9120,9120,0
20241205,191300,2596989260,9120,9120,9120,9120,0
20241205,191200,2596989260,9120,9120,9120,9120,0
20241205,191100,2596989260,9120,9120,9120,9120,0
20241205,191000,2596989260,9120,9120,9120,9120,0
20241205,190900,2596989260,9120,9120,9120,9120,0
20241205,190800,2596989260,9120,9120,9120,9120,0
20241205,190700,2596989260,9120,9120,9120,9120,0
20241205,190600,2596989260,9120,9120,9120,9120,0
20241205,190500,2596989260,9120,9120,9120,9120,0
20241205,190400,2596989260,9120,9120,9120,9120,0
20241205,190300,2596989260,9120,9120,9120,9120,0
20241205,190200,2596989260,9120,9120,9120,9120,0
20241205,190100,2596989260,9120,9120,9120,9120,0
20241205,190000,2596989260,9120,9120,9120,9120,0
20241205,185900,2596989260,9120,9120,9120,9120,0
20241205,185800,2596989260,9120,9120,9120,9120,0
20241205,185700,2596989260,9120,9120,9120,9120,0
20241205,185600,2596989260,9120,9120,9120,9120,0
20241205,185500,2596989260,9120,9120,9120,9120,0
20241205,185400,2596989260,9120,9120,9120,9120,0
20241205,185300,2596989260,9120,9120,9120,9120,0
20241205,185200,2596989260,9120,9120,9120,9120,0
20241205,185100,2596989260,9120,9120,9120,9120,0
20241205,185000,2596989260,9120,9120,9120,9120,0
20241205,184900,2596989260,9120,9120,9120,9120,0
20241205,184800,2596989260,9120,9120,9120,9120,4764
20241205,184700,2596989260,9120,9120,9120,9120,0
20241205,184600,2596989260,9120,9120,9120,9120,0
20241205,184500,2596989260,9120,9120,9120,9120,0
20241205,184400,2596989260,9120,9120,9120,9120,0
20241205,184300,2596989260,9120,9120,9120,9120,0
20241205,184200,2596989260,9120,9120,9120,9120,0
20241205,184100,2596989260,9120,9120,9120,9120,0
20241205,184000,2596989260,9120,9120,9120,9120,0
20241205,183900,2596989260,9120,9120,9120,9120,0
20241205,183800,2596989260,9120,9120,9120,9120,0
20241205,183700,2596989260,9120,9120,9120,9120,0
20241205,183600,2596989260,9120,9120,9120,9120,0
20241205,183500,2596989260,9120,9120,9120,9120,0
20241205,183400,2596989260,9120,9120,9120,9120,0
20241205,183300,2596989260,9120,9120,9120,9120,0
20241205,183200,2596989260,9120,9120,9120,9120,0
20241205,183100,2596989260,9120,9120,9120,9120,0
20241205,183000,2596989260,9120,9120,9120,9120,0
20241205,182900,2596989260,9120,9120,9120,9120,0
20241205,182800,2596989260,9120,9120,9120,9120,0
20241205,182700,2596989260,9120,9120,9120,9120,0
20241205,182600,2596989260,9120,9120,9120,9120,0
20241205,182500,2596989260,9120,9120,9120,9120,0
20241205,182400,2596989260,9120,9120,9120,9120,0
20241205,182300,2596989260,9120,9120,9120,9120,0
20241205,182200,2596989260,9120,9120,9120,9120,0
20241205,182100,2596989260,9120,9120,9120,9120,0
20241205,182000,2596989260,9120,9120,9120,9120,0
20241205,181900,2596989260,9120,9120,9120,9120,0
20241205,181800,2596989260,9120,9120,9120,9120,4764
20241205,181700,2596989260,9120,9120,9120,9120,0
20241205,181600,2596989260,9120,9120,9120,9120,0
20241205,181500,2596989260,9120,9120,9120,9120,0
20241205,181400,2596989260,9120,9120,9120,9120,0
20241205,181300,2596989260,9120,9120,9120,9120,0
20241205,181200,2596989260,9120,9120,9120,9120,0
20241205,181100,2596989260,9120,9120,9120,9120,0
20241205,181000,2596989260,9120,9120,9120,9120,0
20241205,180900,2596989260,9120,9120,9120,9120,0
20241205,180800,2596989260,9120,9120,9120,9120,0
20241205,180700,2596989260,9120,9120,9120,9120,0
20241205,180600,2596989260,9120,9120,9120,9120,0
20241205,180500,2596989260,9120,9120,9120,9120,0
20241205,180400,2596989260,9120,9120,9120,9120,0
20241205,180300,2596989260,9120,9120,9120,9120,0
20241205,180200,2596989260,9120,9120,9120,9120,0
20241205,180100,2596989260,9120,9120,9120,9120,0
20241205,180000,2596989260,9120,9120,9120,9120,0
20241205,175900,2596989260,9120,9120,9120,9120,0
20241205,175800,2596989260,9120,9120,9120,9120,0
20241205,175700,2596989260,9120,9120,9120,9120,0
20241205,175600,2596989260,9120,9120,9120,9120,0
20241205,175500,2596989260,9120,9120,9120,9120,0
20241205,175400,2596989260,9120,9120,9120,9120,0
20241205,175300,2596989260,9120,9120,9120,9120,0
20241205,175200,2596989260,9120,9120,9120,9120,0
20241205,175100,2596989260,9120,9120,9120,9120,0
20241205,175000,2596989260,9120,9120,9120,9120,0
20241205,174900,2596989260,9120,9120,9120,9120,0
20241205,174800,2596989260,9120,9120,9120,9120,4764
20241205,174700,2596989260,9120,9120,9120,9120,0
20241205,174600,2596989260,9120,9120,9120,9120,0
20241205,174500,2596989260,9120,9120,9120,9120,0
20241205,174400,2596989260,9120,9120,9120,9120,0
20241205,174300,2596989260,9120,9120,9120,9120,0
20241205,174200,2596989260,9120,9120,9120,9120,0
20241205,174100,2596989260,9120,9120,9120,9120,0
20241205,174000,2596989260,9120,9120,9120,9120,0
20241205,173900,2596989260,9120,9120,9120,9120,0
20241205,173800,2596989260,9120,9120,9120,9120,0
20241205,173700,2596989260,9120,9120,9120,9120,0
20241205,173600,2596989260,9120,9120,9120,9120,0
20241205,173500,2596989260,9120,9120,9120,9120,0
20241205,173400,2596989260,9120,9120,9120,9120,0
20241205,173300,2596989260,9120,9120,9120,9120,0
20241205,173200,2596989260,9120,9120,9120,9120,0
20241205,173100,2596989260,9120,9120,9120,9120,0
20241205,173000,2596989260,9120,9120,9120,9120,0
20241205,172900,2596989260,9120,9120,9120,9120,0
20241205,172800,2596989260,9120,9120,9120,9120,0
20241205,172700,2596989260,9120,9120,9120,9120,0
20241205,172600,2596989260,9120,9120,9120,9120,0
20241205,172500,2596989260,9120,9120,9120,9120,0
20241205,172400,2596989260,9120,9120,9120,9120,0
20241205,172300,2596989260,9120,9120,9120,9120,0
20241205,172200,2596989260,9120,9120,9120,9120,0
20241205,172100,2596989260,9120,9120,9120,9120,0
20241205,172000,2596989260,9120,9120,9120,9120,0
20241205,171900,2596989260,9120,9120,9120,9120,0
20241205,171800,2596989260,9120,9120,9120,9120,4764
20241205,171700,2596989260,9120,9120,9120,9120,0
20241205,171600,2596989260,9120,9120,9120,9120,0
20241205,171500,2596989260,9120,9120,9120,9120,0
20241205,171400,2596989260,9120,9120,9120,9120,0
20241205,171300,2596989260,9120,9120,9120,9120,0
20241205,171200,2596989260,9120,9120,9120,9120,0
20241205,171100,2596989260,9120,9120,9120,9120,0
20241205,171000,2596989260,9120,9120,9120,9120,0
20241205,170900,2596989260,9120,9120,9120,9120,0
20241205,170800,2596989260,9120,9120,9120,9120,0
20241205,170700,2596989260,9120,9120,9120,9120,0
20241205,170600,2596989260,9120,9120,9120,9120,0
20241205,170500,2596989260,9120,9120,9120,9120,0
20241205,170400,2596989260,9120,9120,9120,9120,0
20241205,170300,2596989260,9120,9120,9120,9120,0
20241205,170200,2596989260,9120,9120,9120,9120,0
20241205,170100,2596989260,9120,9120,9120,9120,0
20241205,170000,2596989260,9120,9120,9120,9120,0
20241205,165900,2596989260,9120,9120,9120,9120,0
20241205,165800,2596989260,9120,9120,9120,9120,0
20241205,165700,2596989260,9120,9120,9120,9120,0
20241205,165600,2596989260,9120,9120,9120,9120,0
20241205,165500,2596989260,9120,9120,9120,9120,0
20241205,165400,2596989260,9120,9120,9120,9120,0
20241205,165300,2596989260,9120,9120,9120,9120,0
20241205,165200,2596989260,9120,9120,9120,9120,0
20241205,165100,2596989260,9120,9120,9120,9120,0
20241205,165000,2596989260,9120,9120,9120,9120,0
20241205,164900,2596989260,9120,9120,9120,9120,0
20241205,164800,2596989260,9120,9120,9120,9120,4764
20241205,164700,2596989260,9120,9120,9120,9120,0
20241205,164600,2596989260,9120,9120,9120,9120,0
20241205,164500,2596989260,9120,9120,9120,9120,0
20241205,164400,2596989260,9120,9120,9120,9120,0
20241205,164300,2596989260,9120,9120,9120,9120,0
20241205,164200,2596989260,9120,9120,9120,9120,0
20241205,164100,2596989260,9120,9120,9120,9120,0
20241205,164000,2596989260,9120,9120,9120,9120,0
20241205,163900,2596989260,9120,9120,9120,9120,0
20241205,163800,2596989260,9120,9120,9120,9120,0
20241205,163700,2596989260,9120,9120,9120,9120,0
20241205,163600,2596989260,9120,9120,9120,9120,0
20241205,163500,2596989260,9120,9120,9120,9120,0
20241205,163400,2596989260,9120,9120,9120,9120,0
20241205,163300,2596989260,9120,9120,9120,9120,0
20241205,163200,2596989260,9120,9120,9120,9120,0
20241205,163100,2596989260,9120,9120,9120,9120,0
20241205,163000,2596989260,9120,9120,9120,9120,0
20241205,162900,2596989260,9120,9120,9120,9120,0
20241205,162800,2596989260,9120,9120,9120,9120,0
20241205,162700,2596989260,9120,9120,9120,9120,0
20241205,162600,2596989260,9120,9120,9120,9120,0
20241205,162500,2596989260,9120,9120,9120,9120,0
20241205,162400,2596989260,9120,9120,9120,9120,0
20241205,162300,2596989260,9120,9120,9120,9120,0
20241205,162200,2596989260,9120,9120,9120,9120,0
20241205,162100,2596989260,9120,9120,9120,9120,0
20241205,162000,2596989260,9120,9120,9120,9120,0
20241205,161900,2596989260,9120,9120,9120,9120,0
20241205,161800,2596989260,9120,9120,9120,9120,4764
20241205,161700,2596989260,9120,9120,9120,9120,0
20241205,161600,2596989260,9120,9120,9120,9120,0
20241205,161500,2596989260,9120,9120,9120,9120,0
20241205,161400,2596989260,9120,9120,9120,9120,0
20241205,161300,2596989260,9120,9120,9120,9120,0
20241205,161200,2596989260,9120,9120,9120,9120,0
20241205,161100,2596989260,9120,9120,9120,9120,0
20241205,161000,2596989260,9120,9120,9120,9120,0
20241205,160900,2596989260,9120,9120,9120,9120,0
20241205,160800,2596989260,9120,9120,9120,9120,0
20241205,160700,2596989260,9120,9120,9120,9120,0
20241205,160600,2596989260,9120,9120,9120,9120,0
20241205,160500,2596989260,9120,9120,9120,9120,0
20241205,160400,2596989260,9120,9120,9120,9120,0
20241205,160300,2596989260,9120,9120,9120,9120,0
20241205,160200,2596989260,9120,9120,9120,9120,0
20241205,160100,2596989260,9120,9120,9120,9120,0
20241205,160000,2596989260,9120,9120,9120,9120,0
20241205,155900,2596989260,9120,9120,9120,9120,0
20241205,155800,2596989260,9120,9120,9120,9120,0
20241205,155700,2596989260,9120,9120,9120,9120,0
20241205,155600,2596989260,9120,9120,9120,9120,0
20241205,155500,2596989260,9120,9120,9120,9120,0
20241205,155400,2596989260,9120,9120,9120,9120,0
20241205,155300,2596989260,9120,9120,9120,9120,0
20241205,155200,2596989260,9120,9120,9120,9120,0
20241205,155100,2596989260,9120,9120,9120,9120,0
20241205,155000,2596989260,9120,9120,9120,9120,0
20241205,154900,2596989260,9120,9120,9120,9120,0
20241205,154800,2596989260,9120,9120,9120,9120,4764
20241205,154700,2596989260,9120,9120,9120,9120,0
20241205,154600,2596989260,9120,9120,9120,9120,0
20241205,154500,2596989260,9120,9120,9120,9120,0
20241205,154400,2596989260,9120,9120,9120,9120,0
20241205,154300,2596989260,9120,9120,9120,9120,0
20241205,154200,2596989260,9120,9120,9120,9120,0
20241205,154100,2596989260,9120,9120,9120,9120,0
20241205,154000,2596989260,9120,9120,9120,9120,0
20241205,153900,2596989260,9120,9120,9120,9120,0
20241205,153800,2596989260,9120,9120,9120,9120,0
20241205,153700,2596989260,9120,9120,9120,9120,0
20241205,153600,2596989260,9120,9120,9120,9120,0
20241205,153500,2596989260,9120,9120,9120,9120,0
20241205,153400,2596989260,9120,9120,9120,9120,0
20241205,153300,2596989260,9120,9120,9120,9120,0
20241205,153200,2596989260,9120,9120,9120,9120,0
20241205,153100,2596989260,9120,9120,9120,9120,0
20241205,153000,2596989260,9120,9120,9120,9120,4764
20241205,152900,2553541580,9160,9160,9160,9160,0
20241205,152800,2553541580,9160,9160,9160,9160,0
20241205,152700,2553541580,9160,9160,9160,9160,0
20241205,152600,2553541580,9160,9160,9160,9160,0
20241205,152500,2553541580,9160,9160,9160,9160,0
20241205,152400,2553541580,9160,9160,9160,9160,0
20241205,152300,2553541580,9160,9160,9160,9160,0
20241205,152200,2553541580,9160,9160,9160,9160,0
20241205,152100,2553541580,9160,9160,9160,9160,0
20241205,152000,2553541580,9160,9160,9160,9160,0
20241205,151900,2553541580,9160,9160,9160,9130,290
20241205,151800,2550886720,9090,9160,9160,9090,2022
20241205,151700,2532477630,9160,9160,9170,9150,319
20241205,151600,2529556820,9160,9160,9160,9150,1431
20241205,151500,2516452200,9160,9160,9160,9150,1375
20241205,151400,2503867010,9160,9160,9170,9160,482
20241205,151300,2499451360,9160,9160,9160,9150,759
20241205,151200,2492502770,9160,9150,9160,9140,616
20241205,151100,2486865960,9160,9160,9160,9150,1101
20241205,151000,2476787380,9150,9160,9170,9150,5708
20241205,150900,2424504140,9160,9150,9170,9140,1986
20241205,150800,2406316140,9140,9110,9140,9110,3607
20241205,150700,2373417260,9110,9090,9110,9080,1117
20241205,150600,2363253700,9090,9100,9100,9080,360
20241205,150500,2359979830,9100,9090,9110,9080,736
20241205,150400,2353286770,9090,9100,9100,9090,426
20241205,150300,2349414420,9100,9100,9100,9100,61
20241205,150200,2348859320,9120,9100,9120,9090,166
20241205,150100,2347347750,9110,9120,9120,9110,60
20241205,150000,2346800870,9120,9120,9120,9100,190
20241205,145900,2345069570,9120,9120,9120,9120,23
20241205,145800,2344859810,9070,9090,9120,9070,206
20241205,145700,2342982970,9070,9080,9090,9070,4043
20241205,145600,2306264510,9090,9060,9090,9060,703
20241205,145500,2299888060,9070,9070,9070,9070,64
20241205,145400,2299307580,9070,9070,9070,9060,585
20241205,145300,2294005130,9070,9090,9090,9070,1276
20241205,145200,2282430020,9080,9100,9100,9080,268
20241205,145100,2279996040,9090,9080,9090,9060,1446
20241205,145000,2266865990,9080,9060,9080,9060,2113
20241205,144900,2247688400,9070,9060,9070,9050,451
20241205,144800,2243603590,9060,9070,9070,9060,1606
20241205,144700,2229045790,9070,9090,9090,9070,2168
20241205,144600,2209351940,9100,9120,9120,9100,5166
20241205,144500,2162334060,9120,9110,9120,9110,501
20241205,144400,2157765950,9110,9140,9140,9110,4273
20241205,144300,2118747980,9140,9160,9160,9140,3014
20241205,144200,2091170150,9160,9150,9160,9150,1582
20241205,144100,2076694690,9150,9150,9150,9150,403
20241205,144000,2073007240,9150,9170,9170,9150,198
20241205,143900,2071195410,9160,9160,9160,9160,1292
20241205,143800,2059360690,9160,9170,9170,9160,1679
20241205,143700,2043978840,9170,9170,9170,9160,73
20241205,143600,2043309480,9160,9180,9180,9160,144
20241205,143500,2041988160,9180,9170,9180,9170,3107
20241205,143400,2013466280,9180,9170,9180,9170,65
20241205,143300,2012870210,9170,9170,9170,9160,896
20241205,143200,2004653990,9170,9170,9170,9170,1
20241205,143100,2004644820,9170,9160,9170,9160,158
20241205,143000,2003197290,9160,9160,9160,9160,1980
20241205,142900,1985060490,9160,9170,9170,9160,1662
20241205,142800,1969836510,9160,9160,9160,9160,200
20241205,142700,1968004510,9160,9160,9170,9160,254
20241205,142600,1965676840,9170,9170,9170,9170,1
20241205,142500,1965667670,9170,9170,9170,9170,2
20241205,142400,1965649330,9170,9170,9170,9170,2
20241205,142300,1965630990,9170,9170,9170,9170,252
20241205,142200,1963320150,9170,9170,9170,9170,0
20241205,142100,1963320150,9170,9180,9180,9170,529
20241205,142000,1958468710,9180,9170,9180,9170,366
20241205,141900,1955108990,9180,9190,9190,9180,1295
20241205,141800,1943220880,9200,9180,9200,9170,1884
20241205,141700,1925924920,9200,9200,9200,9180,1281
20241205,141600,1914154090,9190,9180,9190,9180,459
20241205,141500,1909936560,9180,9170,9180,9170,152
20241205,141400,1908542200,9170,9170,9170,9170,45
20241205,141300,1908129550,9170,9180,9190,9170,506
20241205,141200,1903486260,9180,9180,9180,9180,203
20241205,141100,1901622720,9180,9180,9180,9180,2
20241205,141000,1901604360,9180,9180,9180,9180,9
20241205,140900,1901521740,9190,9190,9190,9180,12
20241205,140800,1901411470,9190,9180,9190,9180,23
20241205,140700,1901200280,9180,9180,9180,9180,452
20241205,140600,1897050920,9180,9180,9180,9180,1
20241205,140500,1897041740,9190,9190,9190,9190,26
20241205,140400,1896802800,9190,9200,9200,9190,98
20241205,140300,1895902080,9200,9190,9200,9190,2109
20241205,140200,1876518660,9190,9200,9200,9190,281
20241205,140100,1873934270,9190,9190,9190,9190,66
20241205,140000,1873327730,9200,9200,9210,9200,35
20241205,135900,1873005720,9200,9190,9200,9190,779
20241205,135800,1865842930,9190,9190,9200,9190,157
20241205,135700,1864400090,9190,9190,9190,9190,207
20241205,135600,1862497760,9160,9180,9180,9160,800
20241205,135500,1855160470,9180,9190,9190,9180,3
20241205,135400,1855132920,9200,9190,9200,9190,216
20241205,135300,1853147870,9190,9180,9190,9180,1324
20241205,135200,1840992850,9190,9180,9190,9180,145
20241205,135100,1839661230,9180,9190,9190,9180,20
20241205,135000,1839477530,9190,9190,9200,9190,58
20241205,134900,1838944430,9180,9180,9190,9180,71
20241205,134800,1838292490,9180,9180,9180,9180,0
20241205,134700,1838292490,9180,9170,9180,9160,39
20241205,134600,1837934620,9170,9180,9180,9170,135
20241205,134500,1836696610,9180,9180,9180,9180,0
20241205,134400,1836696610,9180,9180,9180,9180,1
20241205,134300,1836687430,9170,9160,9170,9160,234
20241205,134200,1834542250,9160,9160,9160,9150,135
20241205,134100,1833305660,9160,9190,9190,9150,989
20241205,134000,1824236770,9200,9200,9200,9200,2
20241205,133900,1824218370,9190,9190,9190,9190,217
20241205,133800,1822224140,9170,9170,9170,9170,0
20241205,133700,1822224140,9170,9170,9170,9170,10
20241205,133600,1822132440,9190,9180,9190,9170,1180
20241205,133500,1811303880,9180,9180,9180,9180,205
20241205,133400,1809421980,9180,9180,9180,9180,0
20241205,133300,1809421980,9180,9190,9190,9180,338
20241205,133200,1806315810,9190,9190,9190,9190,1
20241205,133100,1806306620,9190,9190,9190,9190,8
20241205,133000,1806233100,9180,9170,9190,9170,1501
20241205,132900,1792446330,9170,9170,9180,9170,45
20241205,132800,1792033570,9170,9180,9180,9170,101
20241205,132700,1791107390,9170,9170,9170,9170,25
20241205,132600,1790878140,9180,9180,9180,9180,6
20241205,132500,1790823060,9180,9170,9180,9170,536
20241205,132400,1785907310,9170,9160,9170,9160,67
20241205,132300,1785293560,9170,9170,9170,9170,248
20241205,132200,1783019400,9160,9160,9160,9160,50
20241205,132100,1782561400,9160,9170,9170,9160,13
20241205,132000,1782442310,9160,9150,9160,9150,88
20241205,131900,1781636910,9160,9150,9160,9150,119
20241205,131800,1780547030,9160,9150,9160,9150,727
20241205,131700,1773894710,9150,9140,9150,9140,7
20241205,131600,1773830710,9140,9110,9140,9110,206
20241205,131500,1771948120,9110,9130,9130,9110,641
20241205,131400,1766102890,9130,9140,9140,9130,1037
20241205,131300,1756634850,9140,9140,9140,9140,776
20241205,131200,1749542210,9140,9160,9160,9140,1458
20241205,131100,1736204910,9150,9150,9150,9140,509
20241205,131000,1731548160,9150,9160,9160,9150,2152
20241205,130900,1711846320,9160,9160,9160,9150,51
20241205,130800,1711379320,9170,9160,9170,9160,53
20241205,130700,1710893820,9150,9180,9180,9150,2501
20241205,130600,1687987710,9180,9180,9180,9180,0
20241205,130500,1687987710,9180,9180,9180,9180,1
20241205,130400,1687978530,9170,9180,9180,9170,110
20241205,130300,1686969260,9180,9180,9180,9180,243
20241205,130200,1684738520,9190,9180,9190,9180,95
20241205,130100,1683865650,9190,9190,9200,9190,5
20241205,130000,1683819690,9190,9190,9190,9180,407
20241205,125900,1680079520,9200,9200,9200,9200,2
20241205,125800,1680061120,9190,9190,9190,9190,231
20241205,125700,1677938230,9190,9200,9200,9190,187
20241205,125600,1676219380,9200,9200,9210,9200,276
20241205,125500,1673680060,9200,9210,9210,9200,13
20241205,125400,1673560380,9210,9190,9210,9180,4735
20241205,125300,1630034170,9190,9190,9190,9190,0
20241205,125200,1630034170,9190,9200,9200,9170,75
20241205,125100,1629345120,9200,9190,9200,9170,256
20241205,125000,1626992530,9190,9170,9190,9170,7
20241205,124900,1626928240,9190,9180,9190,9170,772
20241205,124800,1619834890,9190,9180,9190,9180,913
20241205,124700,1611452800,9180,9180,9180,9180,10
20241205,124600,1611361000,9180,9180,9180,9180,38
20241205,124500,1611012160,9190,9190,9190,9190,0
20241205,124400,1611012160,9190,9170,9190,9170,855
20241205,124300,1603164800,9170,9170,9170,9170,30
20241205,124200,1602889700,9160,9160,9170,9160,508
20241205,124100,1598235270,9170,9180,9180,9170,954
20241205,124000,1589487060,9180,9170,9180,9170,580
20241205,123900,1584166660,9170,9170,9170,9170,2
20241205,123800,1584148320,9180,9180,9180,9180,22
20241205,123700,1583946360,9190,9190,9190,9190,0
20241205,123600,1583946360,9190,9180,9190,9180,95
20241205,123500,1583074010,9180,9180,9180,9170,198
20241205,123400,1581256420,9160,9170,9170,9160,591
20241205,123300,1575842330,9180,9180,9180,9180,468
20241205,123200,1571546090,9180,9160,9180,9160,832
20241205,123100,1563916750,9170,9170,9170,9170,22
20241205,123000,1563715010,9180,9180,9180,9180,1
20241205,122900,1563705830,9180,9170,9180,9170,305
20241205,122800,1560908950,9170,9170,9170,9170,76
20241205,122700,1560212030,9170,9170,9180,9170,78
20241205,122600,1559496720,9170,9170,9170,9170,18
20241205,122500,1559331660,9190,9180,9190,9170,49
20241205,122400,1558882270,9170,9160,9190,9160,609
20241205,122300,1553303300,9170,9170,9170,9170,269
20241205,122200,1550836570,9160,9190,9190,9160,930
20241205,122100,1542312360,9180,9190,9190,9180,701
20241205,122000,1535871520,9200,9200,9200,9200,9
20241205,121900,1535788720,9200,9200,9200,9200,900
20241205,121800,1527508720,9220,9220,9220,9200,20
20241205,121700,1527324640,9220,9210,9220,9210,87
20241205,121600,1526522530,9200,9220,9220,9200,505
20241205,121500,1521876510,9210,9210,9210,9210,224
20241205,121400,1519813470,9210,9210,9210,9210,0
20241205,121300,1519813470,9210,9220,9220,9210,202
20241205,121200,1517953030,9220,9220,9220,9220,500
20241205,121100,1513343030,9220,9220,9230,9220,87
20241205,121000,1512540880,9220,9220,9220,9220,180
20241205,120900,1510881280,9220,9220,9220,9220,120
20241205,120800,1509774880,9220,9210,9220,9210,1309
20241205,120700,1497706000,9210,9210,9210,9210,16
20241205,120600,1497558640,9210,9220,9220,9210,91
20241205,120500,1496720470,9210,9210,9210,9210,0
20241205,120400,1496720470,9210,9210,9210,9210,85
20241205,120300,1495937620,9210,9210,9210,9210,327
20241205,120200,1492925950,9210,9210,9210,9210,30
20241205,120100,1492649650,9210,9210,9220,9210,150
20241205,120000,1491268070,9220,9220,9220,9220,33
20241205,115900,1490963810,9220,9220,9220,9220,141
20241205,115800,1489663790,9220,9220,9230,9220,49
20241205,115700,1489211840,9220,9220,9220,9220,103
20241205,115600,1488262180,9220,9220,9230,9210,735
20241205,115500,1481485980,9220,9200,9220,9200,2028
20241205,115400,1462807030,9200,9200,9200,9200,10
20241205,115300,1462715030,9210,9200,9210,9190,202
20241205,115200,1460855080,9210,9210,9210,9210,31
20241205,115100,1460569570,9200,9200,9200,9200,0
20241205,115000,1460569570,9200,9210,9210,9200,364
20241205,114900,1457220760,9200,9200,9200,9200,110
20241205,114800,1456208760,9200,9200,9200,9200,125
20241205,114700,1455058760,9200,9210,9210,9190,288
20241205,114600,1452408130,9220,9220,9220,9220,22
20241205,114500,1452205290,9230,9230,9230,9230,0
20241205,114400,1452205290,9230,9220,9230,9220,124
20241205,114300,1451061990,9220,9220,9220,9220,32
20241205,114200,1450766950,9230,9230,9230,9230,1
20241205,114100,1450757720,9220,9220,9220,9220,17
20241205,114000,1450600980,9230,9250,9250,9220,115
20241205,113900,1449539480,9250,9250,9250,9250,10
20241205,113800,1449446980,9220,9230,9260,9220,2737
20241205,113700,1424153550,9220,9230,9230,9220,19
20241205,113600,1423978300,9230,9230,9230,9230,1
20241205,113500,1423969070,9230,9230,9230,9230,109
20241205,113400,1422963000,9230,9220,9230,9220,189
20241205,113300,1421218950,9220,9220,9230,9210,59
20241205,113200,1420675010,9220,9220,9220,9220,5
20241205,113100,1420628910,9220,9210,9220,9210,69
20241205,113000,1419993410,9160,9190,9220,9160,2635
20241205,112900,1395808930,9180,9180,9180,9180,0
20241205,112800,1395808930,9180,9210,9210,9180,345
20241205,112700,1392639500,9210,9210,9210,9210,55
20241205,112600,1392132950,9210,9210,9210,9210,123
20241205,112500,1391000120,9210,9210,9210,9210,90
20241205,112400,1390171220,9210,9210,9210,9210,0
20241205,112300,1390171220,9210,9210,9220,9200,201
20241205,112200,1388320620,9200,9200,9210,9180,570
20241205,112100,1383085240,9210,9210,9210,9210,1
20241205,112000,1383076030,9200,9210,9210,9200,81
20241205,111900,1382330430,9210,9210,9210,9200,174
20241205,111800,1380729440,9210,9210,9210,9210,29
20241205,111700,1380462350,9210,9220,9220,9210,105
20241205,111600,1379494300,9220,9220,9220,9220,2
20241205,111500,1379475860,9200,9200,9200,9200,39
20241205,111400,1379117060,9220,9200,9220,9190,660
20241205,111300,1373039410,9190,9210,9210,9190,181
20241205,111200,1371375700,9210,9210,9210,9210,2
20241205,111100,1371357280,9210,9210,9210,9210,153
20241205,111000,1369948150,9210,9200,9210,9200,249
20241205,110900,1367654910,9210,9200,9210,9200,191
20241205,110800,1365897700,9170,9170,9170,9170,0
20241205,110700,1365897700,9170,9180,9180,9170,80
20241205,110600,1365163810,9210,9180,9210,9180,33
20241205,110500,1364860570,9170,9210,9210,9170,228
20241205,110400,1362766640,9200,9210,9210,9200,493
20241205,110300,1358226410,9200,9210,9210,9190,1152
20241205,110200,1347627540,9210,9210,9220,9210,156
20241205,110100,1346190560,9210,9200,9210,9200,163
20241205,110000,1344690800,9200,9180,9200,9170,443
20241205,105900,1340620790,9180,9180,9190,9180,253
20241205,105800,1338297970,9190,9180,9190,9180,4
20241205,105700,1338261240,9180,9190,9190,9170,255
20241205,105600,1335922820,9190,9180,9190,9170,216
20241205,105500,1333939870,9180,9160,9180,9160,88
20241205,105400,1333132870,9170,9170,9170,9160,2505
20241205,105300,1310186450,9170,9190,9190,9170,546
20241205,105200,1305177910,9190,9180,9190,9170,722
20241205,105100,1298553200,9180,9180,9180,9180,334
20241205,105000,1295487080,9200,9210,9210,9200,877
20241205,104900,1287415950,9210,9230,9240,9210,323
20241205,104800,1284435360,9220,9210,9220,9210,93
20241205,104700,1283577980,9210,9210,9210,9210,188
20241205,104600,1281846500,9220,9210,9220,9210,182
20241205,104500,1280169900,9210,9210,9210,9210,37
20241205,104400,1279829130,9210,9230,9230,9210,253
20241205,104300,1277495030,9240,9240,9240,9240,594
20241205,104200,1272006470,9240,9240,9240,9240,0
20241205,104100,1272006470,9240,9250,9260,9240,846
20241205,104000,1264180640,9260,9260,9260,9260,292
20241205,103900,1261476720,9280,9270,9280,9260,203
20241205,103800,1259593780,9270,9260,9280,9250,1839
20241205,103700,1242548860,9260,9260,9270,9260,1084
20241205,103600,1232510020,9260,9260,9260,9260,215
20241205,103500,1230519120,9260,9260,9260,9260,146
20241205,103400,1229167160,9260,9260,9270,9240,164
20241205,103300,1227650500,9260,9220,9260,9210,868
20241205,103200,1219627090,9240,9250,9250,9240,596
20241205,103100,1214115550,9250,9230,9260,9230,2562
20241205,103000,1190425000,9210,9200,9230,9200,1391
20241205,102900,1177604990,9170,9180,9190,9170,120
20241205,102800,1176502900,9200,9190,9200,9190,904
20241205,102700,1168187840,9180,9200,9200,9170,215
20241205,102600,1166215560,9190,9160,9190,9160,730
20241205,102500,1159512380,9160,9180,9180,9160,509
20241205,102400,1154847100,9180,9180,9180,9180,77
20241205,102300,1154140240,9170,9170,9170,9170,9
20241205,102200,1154057710,9170,9180,9180,9170,62
20241205,102100,1153489160,9180,9170,9180,9170,426
20241205,102000,1149581740,9170,9180,9180,9170,349
20241205,101900,1146381400,9170,9200,9200,9170,195
20241205,101800,1144591460,9200,9190,9200,9170,980
20241205,101700,1135598210,9200,9190,9200,9180,25
20241205,101600,1135368340,9170,9200,9200,9170,441
20241205,101500,1131316030,9190,9200,9200,9190,121
20241205,101400,1130203030,9200,9220,9220,9200,147
20241205,101300,1128850580,9200,9200,9210,9200,667
20241205,101200,1122709760,9210,9180,9210,9180,2634
20241205,101100,1098474080,9180,9200,9200,9170,406
20241205,101000,1094744600,9200,9200,9200,9200,99
20241205,100900,1093833800,9210,9210,9220,9210,2464
20241205,100800,1071140170,9210,9190,9210,9190,300
20241205,100700,1068380910,9190,9170,9190,9170,42
20241205,100600,1067995030,9160,9160,9180,9160,349
20241205,100500,1064796080,9160,9170,9180,9160,209
20241205,100400,1062880510,9120,9150,9160,9120,904
20241205,100300,1054623220,9150,9150,9150,9150,284
20241205,100200,1052024620,9160,9170,9170,9110,1659
20241205,100100,1036852730,9170,9170,9180,9160,774
20241205,100000,1029754440,9170,9210,9210,9170,1020
20241205,095900,1020377730,9200,9200,9200,9190,1268
20241205,095800,1008713130,9200,9200,9200,9200,247
20241205,095700,1006440730,9200,9190,9200,9190,193
20241205,095600,1004665160,9200,9200,9200,9200,106
20241205,095500,1003689960,9200,9190,9200,9190,566
20241205,095400,998488400,9200,9210,9210,9200,82
20241205,095300,997733670,9210,9220,9220,9210,230
20241205,095200,995613330,9230,9230,9230,9230,241
20241205,095100,993388900,9230,9230,9230,9230,352
20241205,095000,990139940,9230,9190,9230,9190,413
20241205,094900,986329840,9200,9200,9210,9170,3425
20241205,094800,954844670,9200,9230,9230,9200,1904
20241205,094700,937320750,9230,9230,9240,9200,1138
20241205,094600,926832300,9230,9280,9280,9230,2820
20241205,094500,900735710,9280,9270,9300,9270,5899
20241205,094400,845961440,9270,9250,9270,9250,3468
20241205,094300,813870170,9250,9230,9250,9230,6553
20241205,094200,753296380,9210,9190,9240,9180,5150
20241205,094100,705808780,9200,9170,9200,9170,3751
20241205,094000,671366730,9170,9140,9170,9130,9386
20241205,093900,585514380,9140,9120,9140,9090,2425
20241205,093800,563393860,9110,9090,9110,9070,1455
20241205,093700,550152570,9090,9080,9100,9070,1249
20241205,093600,538795440,9080,9060,9080,9060,1683
20241205,093500,523531310,9060,9050,9060,9040,71
20241205,093400,522889420,9060,9060,9060,9060,174
20241205,093300,521312980,9040,9040,9060,9040,363
20241205,093200,518027860,9040,9020,9040,9020,269
20241205,093100,515598690,9030,9030,9040,9030,662
20241205,093000,509619450,9030,9000,9030,9000,261
20241205,092900,507266010,9000,9000,9020,9000,317
20241205,092800,504412090,9000,9000,9000,8990,1151
20241205,092700,494057120,9000,9000,9000,8990,197
20241205,092600,492284220,9000,9000,9000,8990,1082
20241205,092500,482554860,9000,8990,9000,8990,934
20241205,092400,474153090,8990,8980,8990,8980,1124
20241205,092300,464055520,8980,8970,8980,8960,633
20241205,092200,458378550,8940,8940,8970,8940,2694
20241205,092100,434269480,8950,8940,8950,8940,922
20241205,092000,426025730,8960,8950,8960,8940,1678
20241205,091900,411012890,8960,8970,8970,8960,1344
20241205,091800,398965390,8970,8970,8980,8970,559
20241205,091700,393950190,8970,8970,8980,8970,2801
20241205,091600,368819510,8980,9020,9020,8980,1623
20241205,091500,354241670,9030,8970,9060,8970,939
20241205,091400,345808190,8970,8960,8980,8960,651
20241205,091300,339964060,8960,9050,9050,8960,8423
20241205,091200,264128270,9050,9020,9050,9020,1054
20241205,091100,254614350,9020,9070,9070,9020,1487
20241205,091000,241195470,9050,9050,9050,9020,2497
20241205,090900,218649200,9050,9040,9050,9040,382
20241205,090800,215195810,9040,9040,9050,9040,716
20241205,090700,208722920,9070,9050,9070,9030,1330
20241205,090600,196675000,9040,9070,9070,9040,837
20241205,090500,189106870,9030,9020,9070,9020,1896
20241205,090400,172002200,9070,9040,9070,9010,697
20241205,090300,165709970,9030,8980,9030,8980,1161
20241205,090200,155255170,9010,9030,9100,8980,6709
20241205,090100,94684510,9030,9080,9080,9030,4830
20241205,090000,50893980,9070,9080,9120,9070,5602