stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,194700,2815797750,9420,9420,9420,9420,10054
20241220,194600,2815797750,9420,9420,9420,9420,0
20241220,194500,2815797750,9420,9420,9420,9420,0
20241220,194400,2815797750,9420,9420,9420,9420,0
20241220,194300,2815797750,9420,9420,9420,9420,0
20241220,194200,2815797750,9420,9420,9420,9420,0
20241220,194100,2815797750,9420,9420,9420,9420,0
20241220,194000,2815797750,9420,9420,9420,9420,0
20241220,193900,2815797750,9420,9420,9420,9420,0
20241220,193800,2815797750,9420,9420,9420,9420,0
20241220,193700,2815797750,9420,9420,9420,9420,0
20241220,193600,2815797750,9420,9420,9420,9420,0
20241220,193500,2815797750,9420,9420,9420,9420,0
20241220,193400,2815797750,9420,9420,9420,9420,0
20241220,193300,2815797750,9420,9420,9420,9420,0
20241220,193200,2815797750,9420,9420,9420,9420,0
20241220,193100,2815797750,9420,9420,9420,9420,0
20241220,193000,2815797750,9420,9420,9420,9420,0
20241220,192900,2815797750,9420,9420,9420,9420,0
20241220,192800,2815797750,9420,9420,9420,9420,0
20241220,192700,2815797750,9420,9420,9420,9420,0
20241220,192600,2815797750,9420,9420,9420,9420,0
20241220,192500,2815797750,9420,9420,9420,9420,0
20241220,192400,2815797750,9420,9420,9420,9420,0
20241220,192300,2815797750,9420,9420,9420,9420,0
20241220,192200,2815797750,9420,9420,9420,9420,0
20241220,192100,2815797750,9420,9420,9420,9420,0
20241220,192000,2815797750,9420,9420,9420,9420,0
20241220,191900,2815797750,9420,9420,9420,9420,0
20241220,191800,2815797750,9420,9420,9420,9420,0
20241220,191700,2815797750,9420,9420,9420,9420,10054
20241220,191600,2815797750,9420,9420,9420,9420,0
20241220,191500,2815797750,9420,9420,9420,9420,0
20241220,191400,2815797750,9420,9420,9420,9420,0
20241220,191300,2815797750,9420,9420,9420,9420,0
20241220,191200,2815797750,9420,9420,9420,9420,0
20241220,191100,2815797750,9420,9420,9420,9420,0
20241220,191000,2815797750,9420,9420,9420,9420,0
20241220,190900,2815797750,9420,9420,9420,9420,0
20241220,190800,2815797750,9420,9420,9420,9420,0
20241220,190700,2815797750,9420,9420,9420,9420,0
20241220,190600,2815797750,9420,9420,9420,9420,0
20241220,190500,2815797750,9420,9420,9420,9420,0
20241220,190400,2815797750,9420,9420,9420,9420,0
20241220,190300,2815797750,9420,9420,9420,9420,0
20241220,190200,2815797750,9420,9420,9420,9420,0
20241220,190100,2815797750,9420,9420,9420,9420,0
20241220,190000,2815797750,9420,9420,9420,9420,0
20241220,185900,2815797750,9420,9420,9420,9420,0
20241220,185800,2815797750,9420,9420,9420,9420,0
20241220,185700,2815797750,9420,9420,9420,9420,0
20241220,185600,2815797750,9420,9420,9420,9420,0
20241220,185500,2815797750,9420,9420,9420,9420,0
20241220,185400,2815797750,9420,9420,9420,9420,0
20241220,185300,2815797750,9420,9420,9420,9420,0
20241220,185200,2815797750,9420,9420,9420,9420,0
20241220,185100,2815797750,9420,9420,9420,9420,0
20241220,185000,2815797750,9420,9420,9420,9420,0
20241220,184900,2815797750,9420,9420,9420,9420,0
20241220,184800,2815797750,9420,9420,9420,9420,0
20241220,184700,2815797750,9420,9420,9420,9420,10054
20241220,184600,2815797750,9420,9420,9420,9420,0
20241220,184500,2815797750,9420,9420,9420,9420,0
20241220,184400,2815797750,9420,9420,9420,9420,0
20241220,184300,2815797750,9420,9420,9420,9420,0
20241220,184200,2815797750,9420,9420,9420,9420,0
20241220,184100,2815797750,9420,9420,9420,9420,0
20241220,184000,2815797750,9420,9420,9420,9420,0
20241220,183900,2815797750,9420,9420,9420,9420,0
20241220,183800,2815797750,9420,9420,9420,9420,0
20241220,183700,2815797750,9420,9420,9420,9420,0
20241220,183600,2815797750,9420,9420,9420,9420,0
20241220,183500,2815797750,9420,9420,9420,9420,0
20241220,183400,2815797750,9420,9420,9420,9420,0
20241220,183300,2815797750,9420,9420,9420,9420,0
20241220,183200,2815797750,9420,9420,9420,9420,0
20241220,183100,2815797750,9420,9420,9420,9420,0
20241220,183000,2815797750,9420,9420,9420,9420,0
20241220,182900,2815797750,9420,9420,9420,9420,0
20241220,182800,2815797750,9420,9420,9420,9420,0
20241220,182700,2815797750,9420,9420,9420,9420,0
20241220,182600,2815797750,9420,9420,9420,9420,0
20241220,182500,2815797750,9420,9420,9420,9420,0
20241220,182400,2815797750,9420,9420,9420,9420,0
20241220,182300,2815797750,9420,9420,9420,9420,0
20241220,182200,2815797750,9420,9420,9420,9420,0
20241220,182100,2815797750,9420,9420,9420,9420,0
20241220,182000,2815797750,9420,9420,9420,9420,0
20241220,181900,2815797750,9420,9420,9420,9420,0
20241220,181800,2815797750,9420,9420,9420,9420,0
20241220,181700,2815797750,9420,9420,9420,9420,10054
20241220,181600,2815797750,9420,9420,9420,9420,0
20241220,181500,2815797750,9420,9420,9420,9420,0
20241220,181400,2815797750,9420,9420,9420,9420,0
20241220,181300,2815797750,9420,9420,9420,9420,0
20241220,181200,2815797750,9420,9420,9420,9420,0
20241220,181100,2815797750,9420,9420,9420,9420,0
20241220,181000,2815797750,9420,9420,9420,9420,0
20241220,180900,2815797750,9420,9420,9420,9420,0
20241220,180800,2815797750,9420,9420,9420,9420,0
20241220,180700,2815797750,9420,9420,9420,9420,0
20241220,180600,2815797750,9420,9420,9420,9420,0
20241220,180500,2815797750,9420,9420,9420,9420,0
20241220,180400,2815797750,9420,9420,9420,9420,0
20241220,180300,2815797750,9420,9420,9420,9420,0
20241220,180200,2815797750,9420,9420,9420,9420,0
20241220,180100,2815797750,9420,9420,9420,9420,0
20241220,180000,2815797750,9420,9420,9420,9420,0
20241220,175900,2815797750,9420,9420,9420,9420,0
20241220,175800,2815797750,9420,9420,9420,9420,0
20241220,175700,2815797750,9420,9420,9420,9420,0
20241220,175600,2815797750,9420,9420,9420,9420,0
20241220,175500,2815797750,9420,9420,9420,9420,0
20241220,175400,2815797750,9420,9420,9420,9420,0
20241220,175300,2815797750,9420,9420,9420,9420,0
20241220,175200,2815797750,9420,9420,9420,9420,0
20241220,175100,2815797750,9420,9420,9420,9420,0
20241220,175000,2815797750,9420,9420,9420,9420,0
20241220,174900,2815797750,9420,9420,9420,9420,0
20241220,174800,2815797750,9420,9420,9420,9420,0
20241220,174700,2815797750,9420,9420,9420,9420,10054
20241220,174600,2815797750,9420,9420,9420,9420,0
20241220,174500,2815797750,9420,9420,9420,9420,0
20241220,174400,2815797750,9420,9420,9420,9420,0
20241220,174300,2815797750,9420,9420,9420,9420,0
20241220,174200,2815797750,9420,9420,9420,9420,0
20241220,174100,2815797750,9420,9420,9420,9420,0
20241220,174000,2815797750,9420,9420,9420,9420,0
20241220,173900,2815797750,9420,9420,9420,9420,0
20241220,173800,2815797750,9420,9420,9420,9420,0
20241220,173700,2815797750,9420,9420,9420,9420,0
20241220,173600,2815797750,9420,9420,9420,9420,0
20241220,173500,2815797750,9420,9420,9420,9420,0
20241220,173400,2815797750,9420,9420,9420,9420,0
20241220,173300,2815797750,9420,9420,9420,9420,0
20241220,173200,2815797750,9420,9420,9420,9420,0
20241220,173100,2815797750,9420,9420,9420,9420,0
20241220,173000,2815797750,9420,9420,9420,9420,0
20241220,172900,2815797750,9420,9420,9420,9420,0
20241220,172800,2815797750,9420,9420,9420,9420,0
20241220,172700,2815797750,9420,9420,9420,9420,0
20241220,172600,2815797750,9420,9420,9420,9420,0
20241220,172500,2815797750,9420,9420,9420,9420,0
20241220,172400,2815797750,9420,9420,9420,9420,0
20241220,172300,2815797750,9420,9420,9420,9420,0
20241220,172200,2815797750,9420,9420,9420,9420,0
20241220,172100,2815797750,9420,9420,9420,9420,0
20241220,172000,2815797750,9420,9420,9420,9420,0
20241220,171900,2815797750,9420,9420,9420,9420,0
20241220,171800,2815797750,9420,9420,9420,9420,0
20241220,171700,2815797750,9420,9420,9420,9420,10054
20241220,171600,2815797750,9420,9420,9420,9420,0
20241220,171500,2815797750,9420,9420,9420,9420,0
20241220,171400,2815797750,9420,9420,9420,9420,0
20241220,171300,2815797750,9420,9420,9420,9420,0
20241220,171200,2815797750,9420,9420,9420,9420,0
20241220,171100,2815797750,9420,9420,9420,9420,0
20241220,171000,2815797750,9420,9420,9420,9420,0
20241220,170900,2815797750,9420,9420,9420,9420,0
20241220,170800,2815797750,9420,9420,9420,9420,0
20241220,170700,2815797750,9420,9420,9420,9420,0
20241220,170600,2815797750,9420,9420,9420,9420,0
20241220,170500,2815797750,9420,9420,9420,9420,0
20241220,170400,2815797750,9420,9420,9420,9420,0
20241220,170300,2815797750,9420,9420,9420,9420,0
20241220,170200,2815797750,9420,9420,9420,9420,0
20241220,170100,2815797750,9420,9420,9420,9420,0
20241220,170000,2815797750,9420,9420,9420,9420,0
20241220,165900,2815797750,9420,9420,9420,9420,0
20241220,165800,2815797750,9420,9420,9420,9420,0
20241220,165700,2815797750,9420,9420,9420,9420,0
20241220,165600,2815797750,9420,9420,9420,9420,0
20241220,165500,2815797750,9420,9420,9420,9420,0
20241220,165400,2815797750,9420,9420,9420,9420,0
20241220,165300,2815797750,9420,9420,9420,9420,0
20241220,165200,2815797750,9420,9420,9420,9420,0
20241220,165100,2815797750,9420,9420,9420,9420,0
20241220,165000,2815797750,9420,9420,9420,9420,0
20241220,164900,2815797750,9420,9420,9420,9420,0
20241220,164800,2815797750,9420,9420,9420,9420,0
20241220,164700,2815797750,9420,9420,9420,9420,10054
20241220,164600,2815797750,9420,9420,9420,9420,0
20241220,164500,2815797750,9420,9420,9420,9420,0
20241220,164400,2815797750,9420,9420,9420,9420,0
20241220,164300,2815797750,9420,9420,9420,9420,0
20241220,164200,2815797750,9420,9420,9420,9420,0
20241220,164100,2815797750,9420,9420,9420,9420,0
20241220,164000,2815797750,9420,9420,9420,9420,0
20241220,163900,2815797750,9420,9420,9420,9420,0
20241220,163800,2815797750,9420,9420,9420,9420,0
20241220,163700,2815797750,9420,9420,9420,9420,0
20241220,163600,2815797750,9420,9420,9420,9420,0
20241220,163500,2815797750,9420,9420,9420,9420,0
20241220,163400,2815797750,9420,9420,9420,9420,0
20241220,163300,2815797750,9420,9420,9420,9420,0
20241220,163200,2815797750,9420,9420,9420,9420,0
20241220,163100,2815797750,9420,9420,9420,9420,0
20241220,163000,2815797750,9420,9420,9420,9420,0
20241220,162900,2815797750,9420,9420,9420,9420,0
20241220,162800,2815797750,9420,9420,9420,9420,0
20241220,162700,2815797750,9420,9420,9420,9420,0
20241220,162600,2815797750,9420,9420,9420,9420,0
20241220,162500,2815797750,9420,9420,9420,9420,0
20241220,162400,2815797750,9420,9420,9420,9420,0
20241220,162300,2815797750,9420,9420,9420,9420,0
20241220,162200,2815797750,9420,9420,9420,9420,0
20241220,162100,2815797750,9420,9420,9420,9420,0
20241220,162000,2815797750,9420,9420,9420,9420,0
20241220,161900,2815797750,9420,9420,9420,9420,0
20241220,161800,2815797750,9420,9420,9420,9420,0
20241220,161700,2815797750,9420,9420,9420,9420,10054
20241220,161600,2815797750,9420,9420,9420,9420,0
20241220,161500,2815797750,9420,9420,9420,9420,0
20241220,161400,2815797750,9420,9420,9420,9420,0
20241220,161300,2815797750,9420,9420,9420,9420,0
20241220,161200,2815797750,9420,9420,9420,9420,0
20241220,161100,2815797750,9420,9420,9420,9420,0
20241220,161000,2815797750,9420,9420,9420,9420,0
20241220,160900,2815797750,9420,9420,9420,9420,0
20241220,160800,2815797750,9420,9420,9420,9420,0
20241220,160700,2815797750,9420,9420,9420,9420,0
20241220,160600,2815797750,9420,9420,9420,9420,0
20241220,160500,2815797750,9420,9420,9420,9420,0
20241220,160400,2815797750,9420,9420,9420,9420,0
20241220,160300,2815797750,9420,9420,9420,9420,0
20241220,160200,2815797750,9420,9420,9420,9420,0
20241220,160100,2815797750,9420,9420,9420,9420,0
20241220,160000,2815797750,9420,9420,9420,9420,0
20241220,155900,2815797750,9420,9420,9420,9420,0
20241220,155800,2815797750,9420,9420,9420,9420,0
20241220,155700,2815797750,9420,9420,9420,9420,0
20241220,155600,2815797750,9420,9420,9420,9420,0
20241220,155500,2815797750,9420,9420,9420,9420,0
20241220,155400,2815797750,9420,9420,9420,9420,0
20241220,155300,2815797750,9420,9420,9420,9420,0
20241220,155200,2815797750,9420,9420,9420,9420,0
20241220,155100,2815797750,9420,9420,9420,9420,0
20241220,155000,2815797750,9420,9420,9420,9420,0
20241220,154900,2815797750,9420,9420,9420,9420,0
20241220,154800,2815797750,9420,9420,9420,9420,0
20241220,154700,2815797750,9420,9420,9420,9420,10054
20241220,154600,2815797750,9420,9420,9420,9420,0
20241220,154500,2815797750,9420,9420,9420,9420,0
20241220,154400,2815797750,9420,9420,9420,9420,0
20241220,154300,2815797750,9420,9420,9420,9420,0
20241220,154200,2815797750,9420,9420,9420,9420,0
20241220,154100,2815797750,9420,9420,9420,9420,0
20241220,154000,2815797750,9420,9420,9420,9420,0
20241220,153900,2815797750,9420,9420,9420,9420,0
20241220,153800,2815797750,9420,9420,9420,9420,0
20241220,153700,2815797750,9420,9420,9420,9420,0
20241220,153600,2815797750,9420,9420,9420,9420,0
20241220,153500,2815797750,9420,9420,9420,9420,0
20241220,153400,2815797750,9420,9420,9420,9420,0
20241220,153300,2815797750,9420,9420,9420,9420,0
20241220,153200,2815797750,9420,9420,9420,9420,0
20241220,153100,2815797750,9420,9420,9420,9420,0
20241220,153000,2815797750,9420,9420,9420,9420,10054
20241220,152900,2721089070,9410,9410,9410,9410,0
20241220,152800,2721089070,9410,9410,9410,9410,0
20241220,152700,2721089070,9410,9410,9410,9410,0
20241220,152600,2721089070,9410,9410,9410,9410,0
20241220,152500,2721089070,9410,9410,9410,9410,0
20241220,152400,2721089070,9410,9410,9410,9410,0
20241220,152300,2721089070,9410,9410,9410,9410,0
20241220,152200,2721089070,9410,9410,9410,9410,0
20241220,152100,2721089070,9410,9410,9410,9410,0
20241220,152000,2721089070,9410,9410,9410,9410,0
20241220,151900,2721089070,9410,9420,9430,9410,877
20241220,151800,2712829380,9430,9400,9440,9400,2409
20241220,151700,2690120970,9400,9400,9410,9390,3238
20241220,151600,2659686230,9390,9400,9400,9390,3855
20241220,151500,2623482300,9400,9380,9400,9380,1709
20241220,151400,2607434990,9380,9370,9380,9370,725
20241220,151300,2600637290,9380,9370,9380,9370,452
20241220,151200,2596400340,9370,9370,9380,9370,772
20241220,151100,2589164420,9370,9390,9390,9370,1257
20241220,151000,2577376400,9380,9380,9390,9380,654
20241220,150900,2571240510,9380,9380,9390,9380,998
20241220,150800,2561872060,9370,9380,9390,9360,1316
20241220,150700,2549530190,9380,9390,9400,9380,1244
20241220,150600,2537855610,9390,9390,9400,9390,2070
20241220,150500,2518418170,9390,9390,9390,9380,1310
20241220,150400,2506125520,9380,9390,9390,9380,864
20241220,150300,2498013690,9380,9380,9380,9370,1114
20241220,150200,2487564730,9370,9370,9380,9370,753
20241220,150100,2480506960,9380,9370,9390,9370,1884
20241220,150000,2462832210,9370,9380,9380,9370,1612
20241220,145900,2447727650,9380,9380,9380,9370,1044
20241220,145800,2437937120,9380,9380,9380,9370,258
20241220,145700,2435517300,9380,9370,9380,9370,192
20241220,145600,2433716520,9380,9380,9380,9370,376
20241220,145500,2430190760,9380,9390,9390,9370,410
20241220,145400,2426344410,9390,9370,9390,9370,249
20241220,145300,2424009220,9370,9370,9370,9360,1005
20241220,145200,2414599250,9370,9370,9370,9370,226
20241220,145100,2412481630,9370,9360,9370,9360,737
20241220,145000,2405580290,9370,9360,9370,9360,1554
20241220,144900,2391023420,9370,9370,9370,9360,307
20241220,144800,2388149860,9370,9360,9370,9360,143
20241220,144700,2386809960,9360,9360,9370,9350,1113
20241220,144600,2376391790,9350,9350,9360,9350,406
20241220,144500,2372593740,9350,9360,9360,9350,559
20241220,144400,2367361840,9350,9360,9360,9350,910
20241220,144300,2358852680,9360,9350,9360,9350,311
20241220,144200,2355943990,9360,9360,9360,9360,207
20241220,144100,2354006470,9350,9360,9360,9350,425
20241220,144000,2350031950,9350,9350,9360,9350,299
20241220,143900,2347234980,9350,9350,9360,9350,181
20241220,143800,2345541300,9350,9340,9360,9340,721
20241220,143700,2338804570,9340,9340,9340,9330,2675
20241220,143600,2313820190,9340,9330,9340,9330,434
20241220,143500,2309770180,9350,9330,9350,9330,1327
20241220,143400,2297388280,9330,9340,9350,9330,1068
20241220,143300,2287412530,9340,9330,9350,9330,183
20241220,143200,2285704320,9340,9350,9350,9340,150
20241220,143100,2284303300,9340,9320,9340,9320,151
20241220,143000,2282893680,9330,9340,9350,9330,1664
20241220,142900,2267353890,9350,9350,9360,9340,545
20241220,142800,2262259780,9350,9350,9360,9350,489
20241220,142700,2257686780,9360,9350,9360,9340,456
20241220,142600,2253422630,9350,9340,9350,9340,381
20241220,142500,2249862560,9350,9350,9360,9340,316
20241220,142400,2246908060,9350,9350,9360,9350,95
20241220,142300,2246019150,9360,9350,9370,9350,247
20241220,142200,2243707330,9350,9370,9390,9350,265
20241220,142100,2241225550,9350,9370,9370,9350,291
20241220,142000,2238502970,9360,9350,9360,9340,239
20241220,141900,2236268530,9350,9370,9370,9340,344
20241220,141800,2233054040,9370,9350,9370,9350,250
20241220,141700,2230714650,9350,9350,9360,9350,553
20241220,141600,2225544020,9340,9340,9340,9340,382
20241220,141500,2221976140,9330,9360,9360,9330,1427
20241220,141400,2208648550,9360,9360,9370,9350,663
20241220,141300,2202443070,9370,9380,9380,9370,277
20241220,141200,2199846930,9370,9360,9370,9360,296
20241220,141100,2197074910,9360,9360,9360,9350,408
20241220,141000,2193258900,9360,9360,9360,9350,1047
20241220,140900,2183459850,9370,9350,9370,9350,565
20241220,140800,2178171570,9350,9360,9360,9350,163
20241220,140700,2176647360,9350,9360,9360,9350,225
20241220,140600,2174543600,9350,9360,9360,9340,433
20241220,140500,2170494060,9360,9360,9360,9350,303
20241220,140400,2167659840,9360,9360,9360,9350,244
20241220,140300,2165376870,9370,9350,9370,9340,267
20241220,140200,2162879460,9350,9360,9360,9350,228
20241220,140100,2160747580,9350,9360,9360,9350,352
20241220,140000,2157454890,9360,9360,9370,9360,841
20241220,135900,2149579890,9350,9350,9360,9350,539
20241220,135800,2144539570,9360,9350,9360,9330,1058
20241220,135700,2134637750,9330,9350,9360,9320,6260
20241220,135600,2076279520,9350,9350,9360,9340,420
20241220,135500,2072353340,9350,9340,9360,9340,236
20241220,135400,2070146090,9340,9340,9350,9340,316
20241220,135300,2067194540,9330,9330,9340,9330,937
20241220,135200,2058444230,9330,9330,9340,9310,1687
20241220,135100,2042702960,9330,9330,9330,9320,301
20241220,135000,2039895550,9320,9320,9330,9320,285
20241220,134900,2037238750,9320,9330,9330,9310,205
20241220,134800,2035326480,9320,9320,9330,9310,325
20241220,134700,2032297930,9320,9310,9330,9310,219
20241220,134600,2030255820,9320,9330,9340,9300,4391
20241220,134500,1989372090,9330,9330,9340,9320,1214
20241220,134400,1978047880,9330,9340,9340,9330,602
20241220,134300,1972429290,9340,9330,9340,9320,377
20241220,134200,1968911430,9330,9340,9350,9320,4054
20241220,134100,1931075370,9350,9340,9350,9340,496
20241220,134000,1926440300,9350,9350,9350,9340,268
20241220,133900,1923935380,9350,9340,9360,9340,263
20241220,133800,1921476670,9350,9350,9370,9350,364
20241220,133700,1918072560,9360,9350,9360,9350,216
20241220,133600,1916052300,9360,9350,9360,9350,309
20241220,133500,1913160930,9360,9360,9360,9350,177
20241220,133400,1911505290,9360,9360,9370,9360,259
20241220,133300,1909079640,9360,9370,9370,9350,218
20241220,133200,1907039120,9360,9350,9370,9350,245
20241220,133100,1904746660,9360,9380,9380,9360,437
20241220,133000,1900650760,9370,9380,9380,9360,154
20241220,132900,1899208260,9380,9380,9390,9370,570
20241220,132800,1893861980,9380,9360,9390,9360,383
20241220,132700,1890270640,9360,9370,9370,9360,185
20241220,132600,1888538380,9380,9380,9390,9360,948
20241220,132500,1879648000,9360,9350,9360,9340,1095
20241220,132400,1869407220,9330,9340,9340,9330,274
20241220,132300,1866848950,9340,9350,9350,9330,673
20241220,132200,1860561180,9350,9340,9350,9330,1556
20241220,132100,1846023660,9340,9340,9350,9330,819
20241220,132000,1838374240,9340,9350,9350,9340,314
20241220,131900,1835440930,9340,9350,9350,9330,1488
20241220,131800,1821543650,9340,9360,9360,9340,1898
20241220,131700,1803801670,9360,9370,9370,9360,391
20241220,131600,1800140570,9370,9360,9370,9360,1111
20241220,131500,1789741450,9350,9370,9370,9340,2722
20241220,131400,1764282890,9360,9370,9370,9360,690
20241220,131300,1757822550,9370,9380,9380,9370,617
20241220,131200,1752040960,9380,9380,9380,9380,181
20241220,131100,1750343180,9380,9380,9390,9380,243
20241220,131000,1748063810,9380,9390,9390,9380,894
20241220,130900,1739673880,9400,9400,9400,9390,196
20241220,130800,1737832180,9400,9400,9400,9400,105
20241220,130700,1736845180,9400,9390,9400,9390,198
20241220,130600,1734984020,9400,9400,9400,9400,143
20241220,130500,1733639820,9400,9410,9410,9400,178
20241220,130400,1731965800,9410,9400,9410,9400,368
20241220,130300,1728504440,9400,9410,9410,9400,170
20241220,130200,1726905770,9410,9420,9420,9410,254
20241220,130100,1724515090,9420,9420,9420,9420,80
20241220,130000,1723761490,9410,9410,9420,9410,781
20241220,125900,1716411470,9420,9410,9420,9410,169
20241220,125800,1714820350,9420,9420,9420,9420,75
20241220,125700,1714113850,9420,9420,9420,9410,164
20241220,125600,1712569250,9420,9410,9420,9410,113
20241220,125500,1711505130,9400,9420,9420,9400,394
20241220,125400,1707796830,9420,9420,9420,9420,141
20241220,125300,1706468610,9420,9410,9420,9400,84
20241220,125200,1705678150,9410,9410,9410,9400,1931
20241220,125100,1687516810,9400,9410,9410,9400,903
20241220,125000,1679028590,9410,9400,9410,9400,1124
20241220,124900,1668453050,9410,9420,9420,9410,317
20241220,124800,1665469260,9420,9420,9420,9400,697
20241220,124700,1658913140,9420,9430,9440,9420,435
20241220,124600,1654812600,9430,9420,9430,9420,194
20241220,124500,1652984460,9430,9430,9440,9420,418
20241220,124400,1649043860,9420,9420,9430,9420,172
20241220,124300,1647422290,9420,9440,9450,9420,371
20241220,124200,1643922880,9440,9440,9440,9430,238
20241220,124100,1641676500,9430,9440,9450,9430,118
20241220,124000,1640562730,9440,9440,9450,9440,139
20241220,123900,1639250420,9440,9450,9450,9440,197
20241220,123800,1637389950,9450,9440,9450,9440,90
20241220,123700,1636539480,9450,9430,9450,9430,835
20241220,123600,1628656560,9430,9440,9440,9430,387
20241220,123500,1625003290,9450,9450,9460,9440,192
20241220,123400,1623189210,9450,9440,9460,9440,134
20241220,123300,1621922260,9450,9460,9460,9440,365
20241220,123200,1618473010,9470,9460,9470,9450,664
20241220,123100,1612196850,9450,9450,9460,9450,2069
20241220,123000,1592644130,9450,9470,9480,9450,1466
20241220,122900,1578786970,9450,9470,9470,9450,68
20241220,122800,1578143600,9470,9460,9470,9460,419
20241220,122700,1574176330,9470,9470,9470,9470,145
20241220,122600,1572803180,9460,9460,9460,9450,172
20241220,122500,1571177110,9450,9470,9470,9450,213
20241220,122400,1569161200,9460,9470,9470,9460,375
20241220,122300,1565612890,9470,9470,9470,9460,232
20241220,122200,1563416170,9470,9480,9480,9470,147
20241220,122100,1562023430,9470,9460,9480,9460,121
20241220,122000,1560877700,9470,9470,9480,9470,203
20241220,121900,1558954630,9470,9460,9470,9460,38
20241220,121800,1558595070,9460,9470,9470,9460,161
20241220,121700,1557071350,9470,9480,9480,9470,209
20241220,121600,1555090550,9470,9480,9490,9470,98
20241220,121500,1554161790,9470,9460,9480,9450,610
20241220,121400,1548389390,9460,9470,9480,9460,208
20241220,121300,1546419600,9470,9470,9470,9470,137
20241220,121200,1545122210,9470,9460,9470,9460,172
20241220,121100,1543494430,9460,9460,9460,9460,172
20241220,121000,1541867310,9450,9450,9460,9450,407
20241220,120900,1538018630,9450,9460,9470,9450,174
20241220,120800,1536372750,9460,9460,9460,9460,82
20241220,120700,1535597030,9460,9460,9460,9450,627
20241220,120600,1529670440,9460,9470,9480,9460,139
20241220,120500,1528355410,9460,9450,9470,9450,193
20241220,120400,1526529250,9460,9470,9470,9460,195
20241220,120300,1524683900,9480,9470,9480,9460,207
20241220,120200,1522723630,9450,9460,9460,9450,38
20241220,120100,1522364450,9470,9470,9480,9460,242
20241220,120000,1520072170,9460,9470,9480,9460,1324
20241220,115900,1507523480,9480,9480,9480,9480,73
20241220,115800,1506831440,9490,9480,9490,9470,244
20241220,115700,1504518590,9480,9480,9480,9480,13
20241220,115600,1504395350,9480,9470,9480,9460,216
20241220,115500,1502349040,9480,9470,9480,9470,340
20241220,115400,1499127810,9470,9470,9480,9470,110
20241220,115300,1498085450,9480,9470,9480,9470,186
20241220,115200,1496323220,9470,9470,9470,9470,1243
20241220,115100,1484552010,9460,9490,9490,9460,280
20241220,115000,1481898870,9490,9480,9490,9480,238
20241220,114900,1479641870,9490,9480,9490,9470,144
20241220,114800,1478276900,9480,9470,9480,9470,247
20241220,114700,1475937150,9480,9480,9480,9480,240
20241220,114600,1473661950,9480,9490,9490,9480,119
20241220,114500,1472532950,9480,9500,9500,9450,165
20241220,114400,1470971470,9460,9490,9490,9460,673
20241220,114300,1464593810,9490,9470,9490,9470,452
20241220,114200,1460305690,9470,9480,9480,9470,205
20241220,114100,1458363030,9490,9490,9490,9490,270
20241220,114000,1455800730,9470,9480,9490,9470,320
20241220,113900,1452769110,9490,9490,9500,9490,291
20241220,113800,1450006100,9500,9480,9500,9480,181
20241220,113700,1448288870,9480,9480,9480,9480,178
20241220,113600,1446601430,9490,9470,9490,9470,701
20241220,113500,1439952300,9430,9480,9480,9430,739
20241220,113400,1432977300,9490,9510,9510,9480,1358
20241220,113300,1420102020,9500,9490,9500,9480,271
20241220,113200,1417529310,9480,9490,9490,9480,1313
20241220,113100,1405080770,9480,9480,9480,9470,149
20241220,113000,1403668680,9480,9490,9500,9480,169
20241220,112900,1402064450,9480,9500,9500,9480,167
20241220,112800,1400479170,9490,9490,9510,9490,816
20241220,112700,1392726860,9490,9490,9490,9480,96
20241220,112600,1391815880,9490,9490,9490,9480,174
20241220,112500,1390165010,9490,9470,9490,9470,667
20241220,112400,1383835980,9480,9480,9490,9470,498
20241220,112300,1379112050,9480,9480,9480,9480,69
20241220,112200,1378457930,9480,9470,9480,9470,169
20241220,112100,1376856810,9470,9460,9480,9460,252
20241220,112000,1374469540,9460,9450,9480,9450,1285
20241220,111900,1362301830,9470,9440,9470,9440,760
20241220,111800,1355116070,9430,9430,9430,9430,50
20241220,111700,1354644570,9440,9400,9440,9380,1176
20241220,111600,1343563610,9390,9390,9390,9390,77
20241220,111500,1342840580,9390,9370,9390,9370,164
20241220,111400,1341301790,9370,9360,9390,9360,383
20241220,111300,1337714640,9350,9370,9370,9350,2625
20241220,111200,1313160270,9360,9370,9370,9360,46
20241220,111100,1312729540,9360,9360,9360,9360,232
20241220,111000,1310558020,9360,9360,9360,9360,28
20241220,110900,1310295940,9360,9380,9380,9360,289
20241220,110800,1307589300,9380,9380,9400,9360,221
20241220,110700,1305515050,9360,9370,9370,9360,172
20241220,110600,1303904270,9370,9370,9370,9370,1
20241220,110500,1303894900,9370,9370,9370,9370,75
20241220,110400,1303192150,9360,9370,9370,9360,229
20241220,110300,1301047080,9360,9370,9370,9360,260
20241220,110200,1298612870,9370,9390,9390,9370,1335
20241220,110100,1286093480,9430,9390,9430,9390,123
20241220,110000,1284935530,9390,9390,9390,9390,4
20241220,105900,1284897970,9390,9390,9390,9390,573
20241220,105800,1279517500,9390,9390,9390,9390,93
20241220,105700,1278644230,9390,9390,9390,9390,321
20241220,105600,1275630040,9390,9400,9400,9390,318
20241220,105500,1272642160,9400,9390,9400,9390,80
20241220,105400,1271890810,9390,9390,9390,9390,31
20241220,105300,1271599720,9390,9390,9400,9390,54
20241220,105200,1271092610,9390,9380,9400,9380,92
20241220,105100,1270229040,9370,9360,9380,9360,296
20241220,105000,1267454790,9360,9370,9370,9350,386
20241220,104900,1263842220,9350,9390,9390,9350,2471
20241220,104800,1240697250,9390,9390,9400,9390,459
20241220,104700,1236387230,9390,9400,9400,9390,170
20241220,104600,1234789870,9410,9410,9410,9390,507
20241220,104500,1230024040,9400,9440,9440,9400,13172
20241220,104400,1106064410,9450,9440,9450,9440,199
20241220,104300,1104185750,9440,9440,9450,9440,778
20241220,104200,1096841420,9440,9440,9440,9440,46
20241220,104100,1096407180,9440,9440,9450,9440,598
20241220,104000,1090760950,9440,9460,9460,9440,262
20241220,103900,1088286090,9460,9460,9460,9460,3
20241220,103800,1088257710,9450,9450,9450,9440,279
20241220,103700,1085622450,9460,9450,9460,9440,963
20241220,103600,1076520910,9450,9460,9460,9450,67
20241220,103500,1075887740,9450,9460,9460,9450,319
20241220,103400,1072871690,9460,9450,9460,9450,182
20241220,103300,1071149980,9460,9450,9460,9450,177
20241220,103200,1069477320,9450,9460,9460,9450,3
20241220,103100,1069448950,9460,9460,9460,9460,3
20241220,103000,1069420570,9460,9440,9460,9440,930
20241220,102900,1060629840,9450,9450,9450,9440,1538
20241220,102800,1046107030,9450,9450,9460,9440,6171
20241220,102700,987797570,9450,9450,9460,9450,7
20241220,102600,987731380,9460,9470,9470,9460,658
20241220,102500,981506340,9470,9470,9470,9460,168
20241220,102400,979916500,9460,9450,9460,9450,84
20241220,102300,979121870,9460,9460,9460,9460,78
20241220,102200,978383990,9460,9460,9460,9450,212
20241220,102100,976379370,9460,9460,9460,9460,436
20241220,102000,972254810,9470,9480,9480,9460,596
20241220,101900,966615610,9470,9460,9470,9460,812
20241220,101800,958931950,9460,9460,9470,9460,134
20241220,101700,957664290,9470,9470,9470,9460,66
20241220,101600,957039900,9470,9470,9470,9460,138
20241220,101500,955733070,9480,9470,9480,9470,128
20241220,101400,954520890,9490,9490,9490,9470,1629
20241220,101300,939084670,9490,9510,9520,9490,374
20241220,101200,935530660,9510,9510,9510,9500,9
20241220,101100,935445090,9510,9510,9510,9500,78
20241220,101000,934703620,9510,9510,9510,9510,9
20241220,100900,934618030,9510,9510,9510,9500,101
20241220,100800,933658060,9510,9520,9530,9510,171
20241220,100700,932030170,9510,9520,9520,9510,226
20241220,100600,929878960,9520,9520,9520,9520,2
20241220,100500,929859920,9510,9520,9520,9510,370
20241220,100400,926338220,9520,9510,9520,9510,56
20241220,100300,925805610,9540,9500,9540,9490,112
20241220,100200,924741310,9500,9510,9510,9500,3
20241220,100100,924712800,9510,9500,9510,9500,322
20241220,100000,921653790,9500,9500,9500,9500,464
20241220,095900,917245790,9480,9490,9490,9480,1071
20241220,095800,907091260,9490,9490,9500,9490,212
20241220,095700,905078170,9480,9480,9480,9480,0
20241220,095600,905078170,9480,9490,9490,9480,873
20241220,095500,896794630,9480,9470,9480,9470,224
20241220,095400,894672130,9460,9460,9470,9450,314
20241220,095300,891699360,9470,9470,9470,9450,1308
20241220,095200,879327190,9470,9470,9470,9470,32
20241220,095100,879024150,9460,9490,9490,9460,970
20241220,095000,869832980,9490,9500,9500,9490,125
20241220,094900,868645490,9480,9490,9500,9480,80
20241220,094800,867886850,9500,9510,9510,9490,2606
20241220,094700,843129840,9490,9490,9490,9490,269
20241220,094600,840577030,9490,9490,9490,9490,1929
20241220,094500,822270820,9490,9490,9490,9460,1860
20241220,094400,804660200,9480,9480,9490,9480,146
20241220,094300,803274880,9490,9490,9490,9480,1289
20241220,094200,791042900,9490,9490,9490,9490,461
20241220,094100,786668010,9500,9500,9500,9500,940
20241220,094000,777738010,9510,9540,9540,9500,1575
20241220,093900,762752190,9540,9540,9540,9540,2
20241220,093800,762733110,9530,9500,9530,9500,658
20241220,093700,756470290,9500,9500,9500,9500,402
20241220,093600,752651290,9500,9480,9500,9480,99
20241220,093500,751711710,9470,9480,9480,9470,138
20241220,093400,750404760,9490,9490,9510,9480,355
20241220,093300,747038730,9480,9500,9500,9480,40
20241220,093200,746659150,9490,9490,9500,9490,203
20241220,093100,744732140,9440,9440,9480,9440,678
20241220,093000,738323750,9440,9460,9470,9440,1911
20241220,092900,720256420,9460,9450,9460,9450,192
20241220,092800,718440150,9460,9450,9460,9450,150
20241220,092700,717021260,9440,9450,9460,9440,366
20241220,092600,713563940,9450,9460,9480,9440,6755
20241220,092500,649649180,9470,9490,9490,9460,5089
20241220,092400,601452990,9490,9500,9500,9490,1412
20241220,092300,588042410,9500,9510,9510,9500,530
20241220,092200,583004060,9510,9500,9510,9500,230
20241220,092100,580817760,9500,9500,9500,9500,97
20241220,092000,579896260,9480,9500,9500,9480,2042
20241220,091900,560530180,9500,9500,9520,9500,657
20241220,091800,554288480,9500,9490,9510,9490,1304
20241220,091700,541896610,9490,9490,9500,9490,1265
20241220,091600,529889540,9500,9500,9510,9500,250
20241220,091500,527514520,9500,9540,9540,9480,1922
20241220,091400,509261450,9600,9530,9640,9530,828
20241220,091300,501313370,9520,9520,9530,9520,810
20241220,091200,493596140,9500,9520,9530,9500,729
20241220,091100,486654690,9520,9520,9520,9500,1657
20241220,091000,470880090,9480,9480,9530,9480,539
20241220,090900,465770210,9470,9530,9530,9460,8815
20241220,090800,382064120,9530,9540,9540,9530,3416
20241220,090700,349507220,9530,9530,9560,9530,606
20241220,090600,343722150,9530,9530,9530,9510,683
20241220,090500,337224460,9530,9770,9770,9500,9157
20241220,090400,250032350,9570,9590,9780,9510,6328
20241220,090300,189470850,9590,9650,9730,9590,8758
20241220,090200,105248930,9730,9700,9800,9650,2572
20241220,090100,80286570,9630,9750,9750,9630,3181
20241220,090000,49566320,9800,9660,9800,9610,5106