stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,194700,3143663030,9700,9700,9700,9700,4523
20241216,194600,3143663030,9700,9700,9700,9700,0
20241216,194500,3143663030,9700,9700,9700,9700,0
20241216,194400,3143663030,9700,9700,9700,9700,0
20241216,194300,3143663030,9700,9700,9700,9700,0
20241216,194200,3143663030,9700,9700,9700,9700,0
20241216,194100,3143663030,9700,9700,9700,9700,0
20241216,194000,3143663030,9700,9700,9700,9700,0
20241216,193900,3143663030,9700,9700,9700,9700,0
20241216,193800,3143663030,9700,9700,9700,9700,0
20241216,193700,3143663030,9700,9700,9700,9700,0
20241216,193600,3143663030,9700,9700,9700,9700,0
20241216,193500,3143663030,9700,9700,9700,9700,0
20241216,193400,3143663030,9700,9700,9700,9700,0
20241216,193300,3143663030,9700,9700,9700,9700,0
20241216,193200,3143663030,9700,9700,9700,9700,0
20241216,193100,3143663030,9700,9700,9700,9700,0
20241216,193000,3143663030,9700,9700,9700,9700,0
20241216,192900,3143663030,9700,9700,9700,9700,0
20241216,192800,3143663030,9700,9700,9700,9700,0
20241216,192700,3143663030,9700,9700,9700,9700,0
20241216,192600,3143663030,9700,9700,9700,9700,0
20241216,192500,3143663030,9700,9700,9700,9700,0
20241216,192400,3143663030,9700,9700,9700,9700,0
20241216,192300,3143663030,9700,9700,9700,9700,0
20241216,192200,3143663030,9700,9700,9700,9700,0
20241216,192100,3143663030,9700,9700,9700,9700,0
20241216,192000,3143663030,9700,9700,9700,9700,0
20241216,191900,3143663030,9700,9700,9700,9700,0
20241216,191800,3143663030,9700,9700,9700,9700,0
20241216,191700,3143663030,9700,9700,9700,9700,4523
20241216,191600,3143663030,9700,9700,9700,9700,0
20241216,191500,3143663030,9700,9700,9700,9700,0
20241216,191400,3143663030,9700,9700,9700,9700,0
20241216,191300,3143663030,9700,9700,9700,9700,0
20241216,191200,3143663030,9700,9700,9700,9700,0
20241216,191100,3143663030,9700,9700,9700,9700,0
20241216,191000,3143663030,9700,9700,9700,9700,0
20241216,190900,3143663030,9700,9700,9700,9700,0
20241216,190800,3143663030,9700,9700,9700,9700,0
20241216,190700,3143663030,9700,9700,9700,9700,0
20241216,190600,3143663030,9700,9700,9700,9700,0
20241216,190500,3143663030,9700,9700,9700,9700,0
20241216,190400,3143663030,9700,9700,9700,9700,0
20241216,190300,3143663030,9700,9700,9700,9700,0
20241216,190200,3143663030,9700,9700,9700,9700,0
20241216,190100,3143663030,9700,9700,9700,9700,0
20241216,190000,3143663030,9700,9700,9700,9700,0
20241216,185900,3143663030,9700,9700,9700,9700,0
20241216,185800,3143663030,9700,9700,9700,9700,0
20241216,185700,3143663030,9700,9700,9700,9700,0
20241216,185600,3143663030,9700,9700,9700,9700,0
20241216,185500,3143663030,9700,9700,9700,9700,0
20241216,185400,3143663030,9700,9700,9700,9700,0
20241216,185300,3143663030,9700,9700,9700,9700,0
20241216,185200,3143663030,9700,9700,9700,9700,0
20241216,185100,3143663030,9700,9700,9700,9700,0
20241216,185000,3143663030,9700,9700,9700,9700,0
20241216,184900,3143663030,9700,9700,9700,9700,0
20241216,184800,3143663030,9700,9700,9700,9700,0
20241216,184700,3143663030,9700,9700,9700,9700,4523
20241216,184600,3143663030,9700,9700,9700,9700,0
20241216,184500,3143663030,9700,9700,9700,9700,0
20241216,184400,3143663030,9700,9700,9700,9700,0
20241216,184300,3143663030,9700,9700,9700,9700,0
20241216,184200,3143663030,9700,9700,9700,9700,0
20241216,184100,3143663030,9700,9700,9700,9700,0
20241216,184000,3143663030,9700,9700,9700,9700,0
20241216,183900,3143663030,9700,9700,9700,9700,0
20241216,183800,3143663030,9700,9700,9700,9700,0
20241216,183700,3143663030,9700,9700,9700,9700,0
20241216,183600,3143663030,9700,9700,9700,9700,0
20241216,183500,3143663030,9700,9700,9700,9700,0
20241216,183400,3143663030,9700,9700,9700,9700,0
20241216,183300,3143663030,9700,9700,9700,9700,0
20241216,183200,3143663030,9700,9700,9700,9700,0
20241216,183100,3143663030,9700,9700,9700,9700,0
20241216,183000,3143663030,9700,9700,9700,9700,0
20241216,182900,3143663030,9700,9700,9700,9700,0
20241216,182800,3143663030,9700,9700,9700,9700,0
20241216,182700,3143663030,9700,9700,9700,9700,0
20241216,182600,3143663030,9700,9700,9700,9700,0
20241216,182500,3143663030,9700,9700,9700,9700,0
20241216,182400,3143663030,9700,9700,9700,9700,0
20241216,182300,3143663030,9700,9700,9700,9700,0
20241216,182200,3143663030,9700,9700,9700,9700,0
20241216,182100,3143663030,9700,9700,9700,9700,0
20241216,182000,3143663030,9700,9700,9700,9700,0
20241216,181900,3143663030,9700,9700,9700,9700,0
20241216,181800,3143663030,9700,9700,9700,9700,0
20241216,181700,3143663030,9700,9700,9700,9700,4523
20241216,181600,3143663030,9700,9700,9700,9700,0
20241216,181500,3143663030,9700,9700,9700,9700,0
20241216,181400,3143663030,9700,9700,9700,9700,0
20241216,181300,3143663030,9700,9700,9700,9700,0
20241216,181200,3143663030,9700,9700,9700,9700,0
20241216,181100,3143663030,9700,9700,9700,9700,0
20241216,181000,3143663030,9700,9700,9700,9700,0
20241216,180900,3143663030,9700,9700,9700,9700,0
20241216,180800,3143663030,9700,9700,9700,9700,0
20241216,180700,3143663030,9700,9700,9700,9700,0
20241216,180600,3143663030,9700,9700,9700,9700,0
20241216,180500,3143663030,9700,9700,9700,9700,0
20241216,180400,3143663030,9700,9700,9700,9700,0
20241216,180300,3143663030,9700,9700,9700,9700,0
20241216,180200,3143663030,9700,9700,9700,9700,0
20241216,180100,3143663030,9700,9700,9700,9700,0
20241216,180000,3143663030,9700,9700,9700,9700,0
20241216,175900,3143663030,9700,9700,9700,9700,0
20241216,175800,3143663030,9700,9700,9700,9700,0
20241216,175700,3143663030,9700,9700,9700,9700,0
20241216,175600,3143663030,9700,9700,9700,9700,0
20241216,175500,3143663030,9700,9700,9700,9700,0
20241216,175400,3143663030,9700,9700,9700,9700,0
20241216,175300,3143663030,9700,9700,9700,9700,0
20241216,175200,3143663030,9700,9700,9700,9700,0
20241216,175100,3143663030,9700,9700,9700,9700,0
20241216,175000,3143663030,9700,9700,9700,9700,0
20241216,174900,3143663030,9700,9700,9700,9700,0
20241216,174800,3143663030,9700,9700,9700,9700,0
20241216,174700,3143663030,9700,9700,9700,9700,4523
20241216,174600,3143663030,9700,9700,9700,9700,0
20241216,174500,3143663030,9700,9700,9700,9700,0
20241216,174400,3143663030,9700,9700,9700,9700,0
20241216,174300,3143663030,9700,9700,9700,9700,0
20241216,174200,3143663030,9700,9700,9700,9700,0
20241216,174100,3143663030,9700,9700,9700,9700,0
20241216,174000,3143663030,9700,9700,9700,9700,0
20241216,173900,3143663030,9700,9700,9700,9700,0
20241216,173800,3143663030,9700,9700,9700,9700,0
20241216,173700,3143663030,9700,9700,9700,9700,0
20241216,173600,3143663030,9700,9700,9700,9700,0
20241216,173500,3143663030,9700,9700,9700,9700,0
20241216,173400,3143663030,9700,9700,9700,9700,0
20241216,173300,3143663030,9700,9700,9700,9700,0
20241216,173200,3143663030,9700,9700,9700,9700,0
20241216,173100,3143663030,9700,9700,9700,9700,0
20241216,173000,3143663030,9700,9700,9700,9700,0
20241216,172900,3143663030,9700,9700,9700,9700,0
20241216,172800,3143663030,9700,9700,9700,9700,0
20241216,172700,3143663030,9700,9700,9700,9700,0
20241216,172600,3143663030,9700,9700,9700,9700,0
20241216,172500,3143663030,9700,9700,9700,9700,0
20241216,172400,3143663030,9700,9700,9700,9700,0
20241216,172300,3143663030,9700,9700,9700,9700,0
20241216,172200,3143663030,9700,9700,9700,9700,0
20241216,172100,3143663030,9700,9700,9700,9700,0
20241216,172000,3143663030,9700,9700,9700,9700,0
20241216,171900,3143663030,9700,9700,9700,9700,0
20241216,171800,3143663030,9700,9700,9700,9700,0
20241216,171700,3143663030,9700,9700,9700,9700,4523
20241216,171600,3143663030,9700,9700,9700,9700,0
20241216,171500,3143663030,9700,9700,9700,9700,0
20241216,171400,3143663030,9700,9700,9700,9700,0
20241216,171300,3143663030,9700,9700,9700,9700,0
20241216,171200,3143663030,9700,9700,9700,9700,0
20241216,171100,3143663030,9700,9700,9700,9700,0
20241216,171000,3143663030,9700,9700,9700,9700,0
20241216,170900,3143663030,9700,9700,9700,9700,0
20241216,170800,3143663030,9700,9700,9700,9700,0
20241216,170700,3143663030,9700,9700,9700,9700,0
20241216,170600,3143663030,9700,9700,9700,9700,0
20241216,170500,3143663030,9700,9700,9700,9700,0
20241216,170400,3143663030,9700,9700,9700,9700,0
20241216,170300,3143663030,9700,9700,9700,9700,0
20241216,170200,3143663030,9700,9700,9700,9700,0
20241216,170100,3143663030,9700,9700,9700,9700,0
20241216,170000,3143663030,9700,9700,9700,9700,0
20241216,165900,3143663030,9700,9700,9700,9700,0
20241216,165800,3143663030,9700,9700,9700,9700,0
20241216,165700,3143663030,9700,9700,9700,9700,0
20241216,165600,3143663030,9700,9700,9700,9700,0
20241216,165500,3143663030,9700,9700,9700,9700,0
20241216,165400,3143663030,9700,9700,9700,9700,0
20241216,165300,3143663030,9700,9700,9700,9700,0
20241216,165200,3143663030,9700,9700,9700,9700,0
20241216,165100,3143663030,9700,9700,9700,9700,0
20241216,165000,3143663030,9700,9700,9700,9700,0
20241216,164900,3143663030,9700,9700,9700,9700,0
20241216,164800,3143663030,9700,9700,9700,9700,0
20241216,164700,3143663030,9700,9700,9700,9700,4523
20241216,164600,3143663030,9700,9700,9700,9700,0
20241216,164500,3143663030,9700,9700,9700,9700,0
20241216,164400,3143663030,9700,9700,9700,9700,0
20241216,164300,3143663030,9700,9700,9700,9700,0
20241216,164200,3143663030,9700,9700,9700,9700,0
20241216,164100,3143663030,9700,9700,9700,9700,0
20241216,164000,3143663030,9700,9700,9700,9700,0
20241216,163900,3143663030,9700,9700,9700,9700,0
20241216,163800,3143663030,9700,9700,9700,9700,0
20241216,163700,3143663030,9700,9700,9700,9700,0
20241216,163600,3143663030,9700,9700,9700,9700,0
20241216,163500,3143663030,9700,9700,9700,9700,0
20241216,163400,3143663030,9700,9700,9700,9700,0
20241216,163300,3143663030,9700,9700,9700,9700,0
20241216,163200,3143663030,9700,9700,9700,9700,0
20241216,163100,3143663030,9700,9700,9700,9700,0
20241216,163000,3143663030,9700,9700,9700,9700,0
20241216,162900,3143663030,9700,9700,9700,9700,0
20241216,162800,3143663030,9700,9700,9700,9700,0
20241216,162700,3143663030,9700,9700,9700,9700,0
20241216,162600,3143663030,9700,9700,9700,9700,0
20241216,162500,3143663030,9700,9700,9700,9700,0
20241216,162400,3143663030,9700,9700,9700,9700,0
20241216,162300,3143663030,9700,9700,9700,9700,0
20241216,162200,3143663030,9700,9700,9700,9700,0
20241216,162100,3143663030,9700,9700,9700,9700,0
20241216,162000,3143663030,9700,9700,9700,9700,0
20241216,161900,3143663030,9700,9700,9700,9700,0
20241216,161800,3143663030,9700,9700,9700,9700,0
20241216,161700,3143663030,9700,9700,9700,9700,4523
20241216,161600,3143663030,9700,9700,9700,9700,0
20241216,161500,3143663030,9700,9700,9700,9700,0
20241216,161400,3143663030,9700,9700,9700,9700,0
20241216,161300,3143663030,9700,9700,9700,9700,0
20241216,161200,3143663030,9700,9700,9700,9700,0
20241216,161100,3143663030,9700,9700,9700,9700,0
20241216,161000,3143663030,9700,9700,9700,9700,0
20241216,160900,3143663030,9700,9700,9700,9700,0
20241216,160800,3143663030,9700,9700,9700,9700,0
20241216,160700,3143663030,9700,9700,9700,9700,0
20241216,160600,3143663030,9700,9700,9700,9700,0
20241216,160500,3143663030,9700,9700,9700,9700,0
20241216,160400,3143663030,9700,9700,9700,9700,0
20241216,160300,3143663030,9700,9700,9700,9700,0
20241216,160200,3143663030,9700,9700,9700,9700,0
20241216,160100,3143663030,9700,9700,9700,9700,0
20241216,160000,3143663030,9700,9700,9700,9700,0
20241216,155900,3143663030,9700,9700,9700,9700,0
20241216,155800,3143663030,9700,9700,9700,9700,0
20241216,155700,3143663030,9700,9700,9700,9700,0
20241216,155600,3143663030,9700,9700,9700,9700,0
20241216,155500,3143663030,9700,9700,9700,9700,0
20241216,155400,3143663030,9700,9700,9700,9700,0
20241216,155300,3143663030,9700,9700,9700,9700,0
20241216,155200,3143663030,9700,9700,9700,9700,0
20241216,155100,3143663030,9700,9700,9700,9700,0
20241216,155000,3143663030,9700,9700,9700,9700,0
20241216,154900,3143663030,9700,9700,9700,9700,0
20241216,154800,3143663030,9700,9700,9700,9700,0
20241216,154700,3143663030,9700,9700,9700,9700,4523
20241216,154600,3143663030,9700,9700,9700,9700,0
20241216,154500,3143663030,9700,9700,9700,9700,0
20241216,154400,3143663030,9700,9700,9700,9700,0
20241216,154300,3143663030,9700,9700,9700,9700,0
20241216,154200,3143663030,9700,9700,9700,9700,0
20241216,154100,3143663030,9700,9700,9700,9700,0
20241216,154000,3143663030,9700,9700,9700,9700,0
20241216,153900,3143663030,9700,9700,9700,9700,0
20241216,153800,3143663030,9700,9700,9700,9700,0
20241216,153700,3143663030,9700,9700,9700,9700,0
20241216,153600,3143663030,9700,9700,9700,9700,0
20241216,153500,3143663030,9700,9700,9700,9700,0
20241216,153400,3143663030,9700,9700,9700,9700,0
20241216,153300,3143663030,9700,9700,9700,9700,0
20241216,153200,3143663030,9700,9700,9700,9700,0
20241216,153100,3143663030,9700,9700,9700,9700,0
20241216,153000,3143663030,9700,9700,9700,9700,4523
20241216,152900,3099789930,9700,9700,9700,9700,0
20241216,152800,3099789930,9700,9700,9700,9700,0
20241216,152700,3099789930,9700,9700,9700,9700,0
20241216,152600,3099789930,9700,9700,9700,9700,0
20241216,152500,3099789930,9700,9700,9700,9700,0
20241216,152400,3099789930,9700,9700,9700,9700,0
20241216,152300,3099789930,9700,9700,9700,9700,0
20241216,152200,3099789930,9700,9700,9700,9700,0
20241216,152100,3099789930,9700,9700,9700,9700,0
20241216,152000,3099789930,9700,9700,9700,9700,0
20241216,151900,3099789930,9700,9700,9710,9670,1217
20241216,151800,3087987430,9670,9650,9700,9650,1067
20241216,151700,3077665980,9650,9650,9660,9650,261
20241216,151600,3075146150,9660,9650,9670,9640,314
20241216,151500,3072112570,9650,9650,9670,9640,3687
20241216,151400,3036510220,9640,9640,9660,9630,2669
20241216,151300,3010749990,9640,9620,9650,9620,315
20241216,151200,3007713980,9610,9630,9640,9610,2744
20241216,151100,2981306400,9630,9640,9640,9630,180
20241216,151000,2979571370,9640,9630,9640,9630,572
20241216,150900,2974061360,9640,9660,9660,9640,1689
20241216,150800,2957755920,9660,9660,9680,9660,495
20241216,150700,2952970010,9660,9650,9670,9650,761
20241216,150600,2945615390,9650,9670,9670,9650,1251
20241216,150500,2933530070,9670,9670,9680,9670,65
20241216,150400,2932901500,9670,9680,9680,9670,20
20241216,150300,2932708090,9670,9670,9670,9670,116
20241216,150200,2931586370,9670,9670,9690,9670,502
20241216,150100,2926728590,9660,9700,9700,9660,223
20241216,150000,2924565870,9700,9650,9700,9650,201
20241216,145900,2922619710,9650,9650,9660,9650,291
20241216,145800,2919808930,9650,9650,9660,9650,215
20241216,145700,2917733430,9650,9640,9650,9640,178
20241216,145600,2916016060,9640,9650,9660,9640,16
20241216,145500,2915861650,9650,9650,9650,9650,10
20241216,145400,2915765150,9650,9630,9650,9630,1979
20241216,145300,2896674180,9640,9630,9640,9630,791
20241216,145200,2889056830,9620,9630,9630,9620,166
20241216,145100,2887459610,9630,9630,9630,9610,115
20241216,145000,2886354110,9650,9620,9650,9600,133
20241216,144900,2885074770,9610,9610,9630,9600,738
20241216,144800,2877982040,9610,9610,9620,9590,7392
20241216,144700,2806965310,9610,9640,9640,9610,3480
20241216,144600,2773466810,9640,9650,9650,9640,533
20241216,144500,2768327910,9640,9650,9650,9640,910
20241216,144400,2759552590,9650,9650,9650,9650,36
20241216,144300,2759205190,9650,9650,9650,9650,80
20241216,144200,2758433190,9650,9650,9660,9650,4807
20241216,144100,2712045620,9640,9640,9650,9640,99
20241216,144000,2711090680,9640,9650,9650,9640,304
20241216,143900,2708157920,9660,9640,9670,9640,51
20241216,143800,2707665800,9650,9640,9650,9640,272
20241216,143700,2705041420,9640,9640,9650,9640,78
20241216,143600,2704289390,9640,9640,9640,9640,62
20241216,143500,2703691710,9640,9650,9650,9640,3515
20241216,143400,2669790360,9650,9660,9670,9650,615
20241216,143300,2663849760,9660,9660,9660,9660,33
20241216,143200,2663530980,9660,9660,9670,9660,96
20241216,143100,2662603520,9660,9660,9670,9660,762
20241216,143000,2655242590,9660,9660,9670,9660,661
20241216,142900,2648857290,9660,9660,9670,9660,124
20241216,142800,2647659420,9660,9670,9680,9660,1380
20241216,142700,2634317940,9670,9680,9680,9670,1268
20241216,142600,2622046040,9680,9690,9690,9680,56
20241216,142500,2621503880,9690,9690,9690,9690,46
20241216,142400,2621058140,9690,9680,9690,9680,314
20241216,142300,2618016930,9680,9680,9680,9680,39
20241216,142200,2617639410,9680,9690,9690,9680,483
20241216,142100,2612959370,9690,9690,9700,9690,375
20241216,142000,2609322060,9690,9680,9700,9680,153
20241216,141900,2607839600,9680,9680,9690,9680,65
20241216,141800,2607210090,9680,9690,9700,9680,46
20241216,141700,2606764500,9690,9690,9700,9680,41
20241216,141600,2606367370,9690,9690,9690,9680,542
20241216,141500,2601115580,9690,9690,9700,9690,266
20241216,141400,2598537990,9700,9690,9700,9690,37
20241216,141300,2598179420,9690,9700,9700,9690,63
20241216,141200,2597568740,9690,9700,9700,9690,48
20241216,141100,2597103500,9690,9680,9700,9680,68
20241216,141000,2596444880,9690,9680,9690,9680,151
20241216,140900,2594983150,9680,9680,9690,9680,34
20241216,140800,2594653930,9690,9690,9690,9680,335
20241216,140700,2591408580,9680,9690,9690,9680,588
20241216,140600,2585711240,9700,9690,9700,9690,43
20241216,140500,2585294560,9690,9680,9690,9680,39
20241216,140400,2584916870,9680,9680,9700,9680,345
20241216,140300,2581571210,9680,9690,9690,9680,41
20241216,140200,2581174220,9680,9700,9700,9680,121
20241216,140100,2580001130,9690,9680,9690,9680,116
20241216,140000,2578877450,9680,9680,9690,9680,57
20241216,135900,2578325680,9680,9680,9680,9680,47
20241216,135800,2577870720,9680,9680,9690,9680,268
20241216,135700,2575276450,9680,9680,9680,9680,37
20241216,135600,2574918290,9680,9700,9700,9680,1756
20241216,135500,2557902730,9700,9700,9700,9700,50
20241216,135400,2557417730,9700,9700,9700,9700,20
20241216,135300,2557223730,9700,9700,9710,9700,36
20241216,135200,2556874430,9700,9700,9700,9700,23
20241216,135100,2556651330,9700,9700,9700,9690,385
20241216,135000,2552918230,9690,9690,9690,9690,160
20241216,134900,2551367830,9690,9690,9720,9690,28
20241216,134800,2551096120,9690,9690,9710,9690,79
20241216,134700,2550329980,9700,9690,9700,9690,18
20241216,134600,2550155510,9690,9700,9700,9690,562
20241216,134500,2544704260,9700,9700,9700,9700,22
20241216,134400,2544490860,9710,9710,9710,9690,507
20241216,134300,2539570500,9710,9710,9710,9710,16
20241216,134200,2539415140,9710,9700,9710,9700,11
20241216,134100,2539308430,9690,9690,9710,9690,365
20241216,134000,2535764770,9710,9690,9710,9690,363
20241216,133900,2532243270,9700,9700,9700,9690,898
20241216,133800,2523532770,9690,9700,9700,9690,23
20241216,133700,2523309890,9690,9690,9690,9690,25
20241216,133600,2523067640,9690,9690,9690,9690,14
20241216,133500,2522931980,9690,9690,9690,9690,15
20241216,133400,2522786630,9680,9690,9690,9680,106
20241216,133300,2521759590,9690,9680,9700,9680,27
20241216,133200,2521498060,9680,9680,9700,9680,228
20241216,133100,2519288510,9680,9700,9700,9680,25
20241216,133000,2519046310,9700,9680,9700,9680,105
20241216,132900,2518028360,9690,9700,9700,9680,285
20241216,132800,2515264080,9700,9690,9700,9690,274
20241216,132700,2512606290,9690,9690,9690,9690,113
20241216,132600,2511511320,9690,9680,9710,9680,1154
20241216,132500,2500319530,9680,9680,9690,9680,26
20241216,132400,2500067730,9680,9680,9690,9680,19
20241216,132300,2499883800,9670,9680,9680,9670,711
20241216,132200,2493008250,9690,9680,9690,9680,537
20241216,132100,2487809990,9690,9690,9690,9680,58
20241216,132000,2487248220,9690,9680,9690,9680,1166
20241216,131900,2475959700,9680,9700,9700,9680,44
20241216,131800,2475533360,9690,9690,9690,9690,672
20241216,131700,2469021680,9700,9690,9700,9690,298
20241216,131600,2466131110,9690,9690,9690,9680,1223
20241216,131500,2454280270,9690,9700,9700,9690,4
20241216,131400,2454241500,9700,9700,9700,9700,32
20241216,131300,2453931100,9700,9710,9720,9700,1115
20241216,131200,2443110070,9710,9710,9710,9710,1
20241216,131100,2443100360,9710,9730,9730,9710,2149
20241216,131000,2422213730,9740,9730,9740,9730,1092
20241216,130900,2411585570,9730,9720,9730,9720,107
20241216,130800,2410545480,9710,9710,9710,9710,0
20241216,130700,2410545480,9710,9710,9720,9700,626
20241216,130600,2404466690,9700,9700,9700,9700,585
20241216,130500,2398792190,9700,9710,9710,9700,681
20241216,130400,2392181270,9710,9710,9710,9710,1
20241216,130300,2392171560,9710,9710,9710,9710,221
20241216,130200,2390025650,9710,9710,9710,9710,0
20241216,130100,2390025650,9710,9720,9720,9690,2168
20241216,130000,2369000180,9720,9720,9720,9720,1
20241216,125900,2368990460,9700,9720,9720,9700,2074
20241216,125800,2348861320,9720,9730,9730,9720,53
20241216,125700,2348345750,9720,9710,9720,9710,172
20241216,125600,2346674060,9700,9700,9700,9700,0
20241216,125500,2346674060,9700,9700,9700,9700,0
20241216,125400,2346674060,9700,9700,9700,9700,53
20241216,125300,2346159960,9700,9740,9740,9700,2412
20241216,125200,2322739420,9740,9740,9740,9740,1
20241216,125100,2322729680,9730,9730,9730,9730,0
20241216,125000,2322729680,9730,9730,9730,9730,2
20241216,124900,2322710220,9730,9730,9730,9730,79
20241216,124800,2321941550,9730,9730,9730,9730,4
20241216,124700,2321902630,9710,9710,9710,9710,251
20241216,124600,2319465420,9710,9710,9710,9710,11
20241216,124500,2319358610,9720,9710,9720,9700,714
20241216,124400,2312423430,9710,9710,9710,9700,980
20241216,124300,2302907750,9710,9710,9710,9710,438
20241216,124200,2298654770,9720,9730,9730,9710,1297
20241216,124100,2286046740,9730,9730,9730,9730,0
20241216,124000,2286046740,9730,9730,9730,9730,95
20241216,123900,2285122390,9740,9730,9740,9730,301
20241216,123800,2282190660,9740,9740,9740,9740,90
20241216,123700,2281314060,9740,9750,9750,9740,602
20241216,123600,2275444780,9750,9740,9750,9740,74
20241216,123500,2274723990,9740,9740,9740,9740,110
20241216,123400,2273652590,9740,9730,9740,9730,102
20241216,123300,2272660070,9740,9740,9740,9740,202
20241216,123200,2270692590,9750,9760,9760,9740,696
20241216,123100,2263905710,9750,9750,9750,9750,0
20241216,123000,2263905710,9750,9750,9750,9750,18
20241216,122900,2263730210,9760,9760,9760,9760,1
20241216,122800,2263720450,9760,9760,9760,9750,114
20241216,122700,2262607820,9750,9750,9750,9750,45
20241216,122600,2262169070,9750,9750,9750,9750,0
20241216,122500,2262169070,9750,9750,9750,9750,111
20241216,122400,2261086820,9760,9760,9760,9760,11
20241216,122300,2260979460,9750,9750,9750,9750,0
20241216,122200,2260979460,9750,9750,9750,9750,0
20241216,122100,2260979460,9750,9750,9750,9750,154
20241216,122000,2259477960,9750,9760,9760,9750,11
20241216,121900,2259370610,9750,9750,9750,9750,0
20241216,121800,2259370610,9750,9750,9750,9750,6
20241216,121700,2259312110,9740,9780,9780,9740,536
20241216,121600,2254082900,9770,9760,9770,9760,142
20241216,121500,2252696930,9750,9760,9760,9750,509
20241216,121400,2247729330,9780,9770,9780,9760,147
20241216,121300,2246292870,9760,9760,9760,9760,170
20241216,121200,2244633670,9760,9770,9770,9760,81
20241216,121100,2243842310,9760,9760,9760,9760,195
20241216,121000,2241939110,9760,9760,9760,9760,79
20241216,120900,2241168070,9750,9750,9750,9750,3
20241216,120800,2241138820,9750,9760,9760,9720,2003
20241216,120700,2221617690,9770,9740,9770,9740,130
20241216,120600,2220347660,9760,9750,9760,9750,209
20241216,120500,2218309380,9750,9750,9750,9750,18
20241216,120400,2218133880,9750,9760,9760,9720,1580
20241216,120300,2202731140,9760,9760,9760,9760,20
20241216,120200,2202535940,9760,9760,9760,9760,150
20241216,120100,2201071940,9760,9760,9760,9760,40
20241216,120000,2200681540,9760,9760,9760,9760,10
20241216,115900,2200583940,9760,9770,9770,9760,56
20241216,115800,2200036860,9760,9760,9760,9760,0
20241216,115700,2200036860,9760,9770,9770,9760,243
20241216,115600,2197662800,9780,9790,9790,9770,2883
20241216,115500,2169464030,9790,9790,9790,9780,461
20241216,115400,2164955240,9790,9780,9790,9780,35
20241216,115300,2164612800,9790,9790,9790,9790,223
20241216,115200,2162429630,9780,9780,9790,9780,73
20241216,115100,2161715680,9780,9780,9780,9780,3
20241216,115000,2161686340,9780,9780,9780,9770,71
20241216,114900,2160991990,9780,9780,9780,9780,150
20241216,114800,2159524990,9770,9760,9780,9760,145
20241216,114700,2158108430,9760,9770,9780,9760,200
20241216,114600,2156154230,9770,9770,9780,9770,26
20241216,114500,2155900190,9770,9780,9780,9770,39
20241216,114400,2155518810,9780,9780,9780,9770,207
20241216,114300,2153496140,9770,9780,9780,9770,556
20241216,114200,2148058990,9770,9780,9780,9770,11
20241216,114100,2147951420,9770,9760,9770,9760,424
20241216,114000,2143808970,9770,9770,9770,9770,231
20241216,113900,2141552100,9760,9760,9760,9760,30
20241216,113800,2141259300,9770,9760,9770,9760,319
20241216,113700,2138145660,9760,9750,9760,9750,35
20241216,113600,2137804090,9770,9760,9770,9750,35
20241216,113500,2137462510,9760,9760,9760,9760,142
20241216,113400,2136076590,9750,9750,9750,9750,2
20241216,113300,2136057090,9750,9770,9770,9750,6
20241216,113200,2135998570,9760,9760,9760,9760,120
20241216,113100,2134827370,9760,9760,9770,9760,138
20241216,113000,2133480460,9750,9760,9760,9750,132
20241216,112900,2132193440,9760,9770,9770,9760,635
20241216,112800,2125993760,9770,9770,9770,9770,25
20241216,112700,2125749510,9760,9740,9760,9740,249
20241216,112600,2123320720,9740,9750,9750,9740,7
20241216,112500,2123252510,9740,9720,9760,9720,308
20241216,112400,2120252490,9730,9720,9730,9710,742
20241216,112300,2113045850,9720,9720,9720,9720,0
20241216,112200,2113045850,9720,9730,9730,9720,1462
20241216,112100,2098834840,9730,9760,9760,9730,205
20241216,112000,2096839490,9770,9760,9770,9760,23
20241216,111900,2096614850,9740,9730,9770,9730,236
20241216,111800,2094314870,9730,9740,9770,9730,179
20241216,111700,2092568850,9740,9730,9740,9730,232
20241216,111600,2090310220,9730,9720,9730,9710,253
20241216,111500,2087851810,9740,9750,9750,9720,415
20241216,111400,2083813900,9760,9760,9760,9760,11
20241216,111300,2083706540,9750,9750,9750,9750,125
20241216,111200,2082487790,9750,9760,9760,9750,231
20241216,111100,2080233540,9760,9760,9760,9760,32
20241216,111000,2079921220,9760,9760,9760,9760,15
20241216,110900,2079774820,9770,9760,9770,9760,135
20241216,110800,2078457170,9760,9770,9770,9760,99
20241216,110700,2077490040,9780,9780,9780,9770,13
20241216,110600,2077362930,9780,9780,9780,9780,38
20241216,110500,2076991290,9780,9790,9790,9780,404
20241216,110400,2073037290,9780,9770,9780,9770,674
20241216,110300,2066446670,9770,9760,9770,9760,134
20241216,110200,2065137830,9770,9760,9770,9760,168
20241216,110100,2063498080,9760,9770,9770,9760,256
20241216,110000,2060997760,9770,9770,9770,9770,375
20241216,105900,2057334010,9760,9760,9760,9760,37
20241216,105800,2056972890,9770,9740,9770,9740,21
20241216,105700,2056767810,9740,9760,9770,9740,190
20241216,105600,2054914350,9740,9760,9760,9740,26
20241216,105500,2054660780,9760,9720,9760,9720,419
20241216,105400,2050577700,9720,9730,9730,9720,57
20241216,105300,2050023640,9730,9720,9730,9720,108
20241216,105200,2048973820,9710,9710,9710,9710,0
20241216,105100,2048973820,9710,9700,9710,9680,364
20241216,105000,2045439700,9680,9680,9700,9680,2523
20241216,104900,2021016730,9680,9670,9680,9660,900
20241216,104800,2012313430,9670,9700,9710,9670,2831
20241216,104700,1984882430,9710,9710,9710,9700,3133
20241216,104600,1954468570,9710,9720,9720,9710,735
20241216,104500,1947331710,9720,9720,9720,9720,2139
20241216,104400,1926540630,9720,9740,9740,9720,1355
20241216,104300,1913368700,9740,9730,9740,9720,732
20241216,104200,1906251060,9730,9730,9730,9730,100
20241216,104100,1905278060,9720,9750,9750,9720,3638
20241216,104000,1869877270,9750,9750,9750,9750,70
20241216,103900,1869194770,9750,9750,9750,9740,291
20241216,103800,1866358050,9750,9750,9750,9750,441
20241216,103700,1862058300,9760,9750,9760,9750,339
20241216,103600,1858752250,9750,9750,9750,9750,0
20241216,103500,1858752250,9750,9760,9760,9750,35
20241216,103400,1858410950,9750,9750,9750,9750,5
20241216,103300,1858362200,9750,9780,9780,9750,340
20241216,103200,1855042690,9780,9770,9780,9770,994
20241216,103100,1845329100,9780,9780,9780,9770,491
20241216,103000,1840528630,9770,9750,9770,9750,33
20241216,102900,1840206280,9750,9740,9750,9730,3970
20241216,102800,1801502130,9740,9750,9750,9740,9
20241216,102700,1801414460,9740,9760,9780,9740,1462
20241216,102600,1787133640,9750,9740,9760,9740,1219
20241216,102500,1775258660,9750,9750,9750,9750,55
20241216,102400,1774722410,9750,9770,9770,9750,472
20241216,102300,1770120180,9760,9760,9760,9760,30
20241216,102200,1769827380,9750,9750,9770,9750,1294
20241216,102100,1757210860,9750,9740,9750,9740,34
20241216,102000,1756879670,9750,9740,9750,9740,15
20241216,101900,1756733470,9740,9760,9760,9740,4152
20241216,101800,1716247140,9760,9770,9770,9760,947
20241216,101700,1706995410,9770,9770,9770,9770,40
20241216,101600,1706604610,9780,9790,9790,9780,247
20241216,101500,1704188900,9780,9780,9780,9780,314
20241216,101400,1701117980,9790,9800,9800,9790,2252
20241216,101300,1679056330,9800,9810,9810,9800,137
20241216,101200,1677713610,9800,9830,9830,9800,297
20241216,101100,1674801000,9830,9810,9830,9810,14
20241216,101000,1674663550,9800,9810,9810,9800,651
20241216,100900,1668283440,9810,9810,9810,9800,741
20241216,100800,1661014530,9800,9810,9810,9800,730
20241216,100700,1653858780,9810,9840,9840,9810,3763
20241216,100600,1616889680,9830,9840,9840,9830,356
20241216,100500,1613388060,9840,9840,9840,9820,366
20241216,100400,1609789760,9830,9830,9830,9820,235
20241216,100300,1607479750,9830,9820,9830,9820,492
20241216,100200,1602646160,9820,9830,9830,9820,260
20241216,100100,1600090430,9820,9830,9840,9820,693
20241216,100000,1593278550,9830,9840,9840,9830,308
20241216,095900,1590248710,9840,9840,9840,9830,67
20241216,095800,1589589580,9840,9850,9850,9830,149
20241216,095700,1588122740,9850,9850,9850,9850,335
20241216,095600,1584822990,9840,9830,9840,9830,234
20241216,095500,1582520730,9830,9840,9850,9830,4593
20241216,095400,1537330230,9850,9850,9900,9840,674
20241216,095300,1530683690,9850,9910,9910,9840,3524
20241216,095200,1495940640,9910,9890,9910,9860,2453
20241216,095100,1471662460,9880,9870,9910,9850,6576
20241216,095000,1406724300,9900,9900,9920,9880,5235
20241216,094900,1354892260,9890,9890,9900,9880,1244
20241216,094800,1342589460,9890,9900,9900,9880,281
20241216,094700,1339810560,9900,9880,9920,9880,8527
20241216,094600,1255439860,9880,9860,9880,9860,1897
20241216,094500,1236710370,9860,9840,9860,9830,6827
20241216,094400,1169492100,9840,9820,9840,9820,3053
20241216,094300,1139486550,9820,9800,9820,9800,330
20241216,094200,1136247020,9800,9810,9830,9800,2569
20241216,094100,1111031180,9800,9810,9810,9800,9
20241216,094000,1110942950,9810,9780,9810,9780,2379
20241216,093900,1087617540,9800,9760,9800,9760,1044
20241216,093800,1077403340,9780,9760,9780,9760,196
20241216,093700,1075487250,9760,9760,9760,9750,491
20241216,093600,1070695430,9760,9760,9770,9750,509
20241216,093500,1065728150,9770,9760,9770,9750,87
20241216,093400,1064879260,9760,9740,9760,9740,1308
20241216,093300,1052138410,9740,9740,9750,9730,3409
20241216,093200,1018940830,9740,9770,9770,9740,1352
20241216,093100,1005766500,9790,9770,9790,9760,140
20241216,093000,1004398920,9750,9760,9800,9750,12161
20241216,092900,885747480,9780,9790,9790,9780,1177
20241216,092800,874234040,9780,9790,9790,9780,772
20241216,092700,866679490,9800,9780,9810,9780,865
20241216,092600,858210440,9790,9780,9790,9780,2095
20241216,092500,837720640,9790,9800,9820,9790,2140
20241216,092400,816735090,9800,9800,9810,9760,310
20241216,092300,813700840,9800,9770,9800,9760,1371
20241216,092200,800292880,9780,9770,9780,9770,148
20241216,092100,798846910,9770,9770,9780,9760,725
20241216,092000,791765440,9770,9800,9810,9770,2559
20241216,091900,766724860,9800,9760,9800,9760,1190
20241216,091800,755068440,9760,9770,9780,9760,640
20241216,091700,748818930,9770,9780,9780,9750,2319
20241216,091600,726167130,9780,9800,9810,9780,3987
20241216,091500,687137040,9800,9840,9840,9800,6859
20241216,091400,619860550,9840,9840,9850,9840,708
20241216,091300,612893050,9830,9830,9840,9820,978
20241216,091200,603277320,9830,9850,9850,9810,2944
20241216,091100,574303980,9840,9830,9840,9820,3019
20241216,091000,544613050,9820,9840,9860,9780,9419
20241216,090900,452032590,9840,9790,9860,9760,14519
20241216,090800,309360810,9760,9750,9780,9750,2178
20241216,090700,288080240,9750,9730,9750,9730,615
20241216,090600,282090110,9730,9730,9740,9720,878
20241216,090500,273546010,9730,9700,9730,9700,4116
20241216,090400,233531940,9720,9730,9730,9700,7034
20241216,090300,165172380,9730,9760,9760,9720,3335
20241216,090200,132748740,9760,9800,9800,9730,1538
20241216,090100,117749160,9730,9780,9800,9710,5170
20241216,090000,67291850,9780,9710,9780,9710,6918