stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195300,3585552820,16740,16740,16740,16740,3566
20241209,195200,3585552820,16740,16740,16740,16740,0
20241209,195100,3585552820,16740,16740,16740,16740,0
20241209,195000,3585552820,16740,16740,16740,16740,0
20241209,194900,3585552820,16740,16740,16740,16740,0
20241209,194800,3585552820,16740,16740,16740,16740,0
20241209,194700,3585552820,16740,16740,16740,16740,0
20241209,194600,3585552820,16740,16740,16740,16740,0
20241209,194500,3585552820,16740,16740,16740,16740,0
20241209,194400,3585552820,16740,16740,16740,16740,0
20241209,194300,3585552820,16740,16740,16740,16740,0
20241209,194200,3585552820,16740,16740,16740,16740,0
20241209,194100,3585552820,16740,16740,16740,16740,0
20241209,194000,3585552820,16740,16740,16740,16740,0
20241209,193900,3585552820,16740,16740,16740,16740,0
20241209,193800,3585552820,16740,16740,16740,16740,0
20241209,193700,3585552820,16740,16740,16740,16740,0
20241209,193600,3585552820,16740,16740,16740,16740,0
20241209,193500,3585552820,16740,16740,16740,16740,0
20241209,193400,3585552820,16740,16740,16740,16740,0
20241209,193300,3585552820,16740,16740,16740,16740,0
20241209,193200,3585552820,16740,16740,16740,16740,0
20241209,193100,3585552820,16740,16740,16740,16740,0
20241209,193000,3585552820,16740,16740,16740,16740,0
20241209,192900,3585552820,16740,16740,16740,16740,0
20241209,192800,3585552820,16740,16740,16740,16740,0
20241209,192700,3585552820,16740,16740,16740,16740,0
20241209,192600,3585552820,16740,16740,16740,16740,0
20241209,192500,3585552820,16740,16740,16740,16740,0
20241209,192400,3585552820,16740,16740,16740,16740,0
20241209,192300,3585552820,16740,16740,16740,16740,3566
20241209,192200,3585552820,16740,16740,16740,16740,0
20241209,192100,3585552820,16740,16740,16740,16740,0
20241209,192000,3585552820,16740,16740,16740,16740,0
20241209,191900,3585552820,16740,16740,16740,16740,0
20241209,191800,3585552820,16740,16740,16740,16740,0
20241209,191700,3585552820,16740,16740,16740,16740,0
20241209,191600,3585552820,16740,16740,16740,16740,0
20241209,191500,3585552820,16740,16740,16740,16740,0
20241209,191400,3585552820,16740,16740,16740,16740,0
20241209,191300,3585552820,16740,16740,16740,16740,0
20241209,191200,3585552820,16740,16740,16740,16740,0
20241209,191100,3585552820,16740,16740,16740,16740,0
20241209,191000,3585552820,16740,16740,16740,16740,0
20241209,190900,3585552820,16740,16740,16740,16740,0
20241209,190800,3585552820,16740,16740,16740,16740,0
20241209,190700,3585552820,16740,16740,16740,16740,0
20241209,190600,3585552820,16740,16740,16740,16740,0
20241209,190500,3585552820,16740,16740,16740,16740,0
20241209,190400,3585552820,16740,16740,16740,16740,0
20241209,190300,3585552820,16740,16740,16740,16740,0
20241209,190200,3585552820,16740,16740,16740,16740,0
20241209,190100,3585552820,16740,16740,16740,16740,0
20241209,190000,3585552820,16740,16740,16740,16740,0
20241209,185900,3585552820,16740,16740,16740,16740,0
20241209,185800,3585552820,16740,16740,16740,16740,0
20241209,185700,3585552820,16740,16740,16740,16740,0
20241209,185600,3585552820,16740,16740,16740,16740,0
20241209,185500,3585552820,16740,16740,16740,16740,0
20241209,185400,3585552820,16740,16740,16740,16740,0
20241209,185300,3585552820,16740,16740,16740,16740,3566
20241209,185200,3585552820,16740,16740,16740,16740,0
20241209,185100,3585552820,16740,16740,16740,16740,0
20241209,185000,3585552820,16740,16740,16740,16740,0
20241209,184900,3585552820,16740,16740,16740,16740,0
20241209,184800,3585552820,16740,16740,16740,16740,0
20241209,184700,3585552820,16740,16740,16740,16740,0
20241209,184600,3585552820,16740,16740,16740,16740,0
20241209,184500,3585552820,16740,16740,16740,16740,0
20241209,184400,3585552820,16740,16740,16740,16740,0
20241209,184300,3585552820,16740,16740,16740,16740,0
20241209,184200,3585552820,16740,16740,16740,16740,0
20241209,184100,3585552820,16740,16740,16740,16740,0
20241209,184000,3585552820,16740,16740,16740,16740,0
20241209,183900,3585552820,16740,16740,16740,16740,0
20241209,183800,3585552820,16740,16740,16740,16740,0
20241209,183700,3585552820,16740,16740,16740,16740,0
20241209,183600,3585552820,16740,16740,16740,16740,0
20241209,183500,3585552820,16740,16740,16740,16740,0
20241209,183400,3585552820,16740,16740,16740,16740,0
20241209,183300,3585552820,16740,16740,16740,16740,0
20241209,183200,3585552820,16740,16740,16740,16740,0
20241209,183100,3585552820,16740,16740,16740,16740,0
20241209,183000,3585552820,16740,16740,16740,16740,0
20241209,182900,3585552820,16740,16740,16740,16740,0
20241209,182800,3585552820,16740,16740,16740,16740,0
20241209,182700,3585552820,16740,16740,16740,16740,0
20241209,182600,3585552820,16740,16740,16740,16740,0
20241209,182500,3585552820,16740,16740,16740,16740,0
20241209,182400,3585552820,16740,16740,16740,16740,0
20241209,182300,3585552820,16740,16740,16740,16740,3566
20241209,182200,3585552820,16740,16740,16740,16740,0
20241209,182100,3585552820,16740,16740,16740,16740,0
20241209,182000,3585552820,16740,16740,16740,16740,0
20241209,181900,3585552820,16740,16740,16740,16740,0
20241209,181800,3585552820,16740,16740,16740,16740,0
20241209,181700,3585552820,16740,16740,16740,16740,0
20241209,181600,3585552820,16740,16740,16740,16740,0
20241209,181500,3585552820,16740,16740,16740,16740,0
20241209,181400,3585552820,16740,16740,16740,16740,0
20241209,181300,3585552820,16740,16740,16740,16740,0
20241209,181200,3585552820,16740,16740,16740,16740,0
20241209,181100,3585552820,16740,16740,16740,16740,0
20241209,181000,3585552820,16740,16740,16740,16740,0
20241209,180900,3585552820,16740,16740,16740,16740,0
20241209,180800,3585552820,16740,16740,16740,16740,0
20241209,180700,3585552820,16740,16740,16740,16740,0
20241209,180600,3585552820,16740,16740,16740,16740,0
20241209,180500,3585552820,16740,16740,16740,16740,0
20241209,180400,3585552820,16740,16740,16740,16740,0
20241209,180300,3585552820,16740,16740,16740,16740,0
20241209,180200,3585552820,16740,16740,16740,16740,0
20241209,180100,3585552820,16740,16740,16740,16740,0
20241209,180000,3585552820,16740,16740,16740,16740,0
20241209,175900,3585552820,16740,16740,16740,16740,0
20241209,175800,3585552820,16740,16740,16740,16740,0
20241209,175700,3585552820,16740,16740,16740,16740,0
20241209,175600,3585552820,16740,16740,16740,16740,0
20241209,175500,3585552820,16740,16740,16740,16740,0
20241209,175400,3585552820,16740,16740,16740,16740,0
20241209,175300,3585552820,16740,16740,16740,16740,3566
20241209,175200,3585552820,16740,16740,16740,16740,0
20241209,175100,3585552820,16740,16740,16740,16740,0
20241209,175000,3585552820,16740,16740,16740,16740,0
20241209,174900,3585552820,16740,16740,16740,16740,0
20241209,174800,3585552820,16740,16740,16740,16740,0
20241209,174700,3585552820,16740,16740,16740,16740,0
20241209,174600,3585552820,16740,16740,16740,16740,0
20241209,174500,3585552820,16740,16740,16740,16740,0
20241209,174400,3585552820,16740,16740,16740,16740,0
20241209,174300,3585552820,16740,16740,16740,16740,0
20241209,174200,3585552820,16740,16740,16740,16740,0
20241209,174100,3585552820,16740,16740,16740,16740,0
20241209,174000,3585552820,16740,16740,16740,16740,0
20241209,173900,3585552820,16740,16740,16740,16740,0
20241209,173800,3585552820,16740,16740,16740,16740,0
20241209,173700,3585552820,16740,16740,16740,16740,0
20241209,173600,3585552820,16740,16740,16740,16740,0
20241209,173500,3585552820,16740,16740,16740,16740,0
20241209,173400,3585552820,16740,16740,16740,16740,0
20241209,173300,3585552820,16740,16740,16740,16740,0
20241209,173200,3585552820,16740,16740,16740,16740,0
20241209,173100,3585552820,16740,16740,16740,16740,0
20241209,173000,3585552820,16740,16740,16740,16740,0
20241209,172900,3585552820,16740,16740,16740,16740,0
20241209,172800,3585552820,16740,16740,16740,16740,0
20241209,172700,3585552820,16740,16740,16740,16740,0
20241209,172600,3585552820,16740,16740,16740,16740,0
20241209,172500,3585552820,16740,16740,16740,16740,0
20241209,172400,3585552820,16740,16740,16740,16740,0
20241209,172300,3585552820,16740,16740,16740,16740,3566
20241209,172200,3585552820,16740,16740,16740,16740,0
20241209,172100,3585552820,16740,16740,16740,16740,0
20241209,172000,3585552820,16740,16740,16740,16740,0
20241209,171900,3585552820,16740,16740,16740,16740,0
20241209,171800,3585552820,16740,16740,16740,16740,0
20241209,171700,3585552820,16740,16740,16740,16740,0
20241209,171600,3585552820,16740,16740,16740,16740,0
20241209,171500,3585552820,16740,16740,16740,16740,0
20241209,171400,3585552820,16740,16740,16740,16740,0
20241209,171300,3585552820,16740,16740,16740,16740,0
20241209,171200,3585552820,16740,16740,16740,16740,0
20241209,171100,3585552820,16740,16740,16740,16740,0
20241209,171000,3585552820,16740,16740,16740,16740,0
20241209,170900,3585552820,16740,16740,16740,16740,0
20241209,170800,3585552820,16740,16740,16740,16740,0
20241209,170700,3585552820,16740,16740,16740,16740,0
20241209,170600,3585552820,16740,16740,16740,16740,0
20241209,170500,3585552820,16740,16740,16740,16740,0
20241209,170400,3585552820,16740,16740,16740,16740,0
20241209,170300,3585552820,16740,16740,16740,16740,0
20241209,170200,3585552820,16740,16740,16740,16740,0
20241209,170100,3585552820,16740,16740,16740,16740,0
20241209,170000,3585552820,16740,16740,16740,16740,0
20241209,165900,3585552820,16740,16740,16740,16740,0
20241209,165800,3585552820,16740,16740,16740,16740,0
20241209,165700,3585552820,16740,16740,16740,16740,0
20241209,165600,3585552820,16740,16740,16740,16740,0
20241209,165500,3585552820,16740,16740,16740,16740,0
20241209,165400,3585552820,16740,16740,16740,16740,0
20241209,165300,3585552820,16740,16740,16740,16740,3566
20241209,165200,3585552820,16740,16740,16740,16740,0
20241209,165100,3585552820,16740,16740,16740,16740,0
20241209,165000,3585552820,16740,16740,16740,16740,0
20241209,164900,3585552820,16740,16740,16740,16740,0
20241209,164800,3585552820,16740,16740,16740,16740,0
20241209,164700,3585552820,16740,16740,16740,16740,0
20241209,164600,3585552820,16740,16740,16740,16740,0
20241209,164500,3585552820,16740,16740,16740,16740,0
20241209,164400,3585552820,16740,16740,16740,16740,0
20241209,164300,3585552820,16740,16740,16740,16740,0
20241209,164200,3585552820,16740,16740,16740,16740,0
20241209,164100,3585552820,16740,16740,16740,16740,0
20241209,164000,3585552820,16740,16740,16740,16740,0
20241209,163900,3585552820,16740,16740,16740,16740,0
20241209,163800,3585552820,16740,16740,16740,16740,0
20241209,163700,3585552820,16740,16740,16740,16740,0
20241209,163600,3585552820,16740,16740,16740,16740,0
20241209,163500,3585552820,16740,16740,16740,16740,0
20241209,163400,3585552820,16740,16740,16740,16740,0
20241209,163300,3585552820,16740,16740,16740,16740,0
20241209,163200,3585552820,16740,16740,16740,16740,0
20241209,163100,3585552820,16740,16740,16740,16740,0
20241209,163000,3585552820,16740,16740,16740,16740,0
20241209,162900,3585552820,16740,16740,16740,16740,0
20241209,162800,3585552820,16740,16740,16740,16740,0
20241209,162700,3585552820,16740,16740,16740,16740,0
20241209,162600,3585552820,16740,16740,16740,16740,0
20241209,162500,3585552820,16740,16740,16740,16740,0
20241209,162400,3585552820,16740,16740,16740,16740,0
20241209,162300,3585552820,16740,16740,16740,16740,3566
20241209,162200,3585552820,16740,16740,16740,16740,0
20241209,162100,3585552820,16740,16740,16740,16740,0
20241209,162000,3585552820,16740,16740,16740,16740,0
20241209,161900,3585552820,16740,16740,16740,16740,0
20241209,161800,3585552820,16740,16740,16740,16740,0
20241209,161700,3585552820,16740,16740,16740,16740,0
20241209,161600,3585552820,16740,16740,16740,16740,0
20241209,161500,3585552820,16740,16740,16740,16740,0
20241209,161400,3585552820,16740,16740,16740,16740,0
20241209,161300,3585552820,16740,16740,16740,16740,0
20241209,161200,3585552820,16740,16740,16740,16740,0
20241209,161100,3585552820,16740,16740,16740,16740,0
20241209,161000,3585552820,16740,16740,16740,16740,0
20241209,160900,3585552820,16740,16740,16740,16740,0
20241209,160800,3585552820,16740,16740,16740,16740,0
20241209,160700,3585552820,16740,16740,16740,16740,0
20241209,160600,3585552820,16740,16740,16740,16740,0
20241209,160500,3585552820,16740,16740,16740,16740,0
20241209,160400,3585552820,16740,16740,16740,16740,0
20241209,160300,3585552820,16740,16740,16740,16740,0
20241209,160200,3585552820,16740,16740,16740,16740,0
20241209,160100,3585552820,16740,16740,16740,16740,0
20241209,160000,3585552820,16740,16740,16740,16740,0
20241209,155900,3585552820,16740,16740,16740,16740,0
20241209,155800,3585552820,16740,16740,16740,16740,0
20241209,155700,3585552820,16740,16740,16740,16740,0
20241209,155600,3585552820,16740,16740,16740,16740,0
20241209,155500,3585552820,16740,16740,16740,16740,0
20241209,155400,3585552820,16740,16740,16740,16740,0
20241209,155300,3585552820,16740,16740,16740,16740,3566
20241209,155200,3585552820,16740,16740,16740,16740,0
20241209,155100,3585552820,16740,16740,16740,16740,0
20241209,155000,3585552820,16740,16740,16740,16740,0
20241209,154900,3585552820,16740,16740,16740,16740,0
20241209,154800,3585552820,16740,16740,16740,16740,0
20241209,154700,3585552820,16740,16740,16740,16740,0
20241209,154600,3585552820,16740,16740,16740,16740,0
20241209,154500,3585552820,16740,16740,16740,16740,0
20241209,154400,3585552820,16740,16740,16740,16740,0
20241209,154300,3585552820,16740,16740,16740,16740,0
20241209,154200,3585552820,16740,16740,16740,16740,0
20241209,154100,3585552820,16740,16740,16740,16740,0
20241209,154000,3585552820,16740,16740,16740,16740,0
20241209,153900,3585552820,16740,16740,16740,16740,0
20241209,153800,3585552820,16740,16740,16740,16740,0
20241209,153700,3585552820,16740,16740,16740,16740,0
20241209,153600,3585552820,16740,16740,16740,16740,0
20241209,153500,3585552820,16740,16740,16740,16740,0
20241209,153400,3585552820,16740,16740,16740,16740,0
20241209,153300,3585552820,16740,16740,16740,16740,0
20241209,153200,3585552820,16740,16740,16740,16740,0
20241209,153100,3585552820,16740,16740,16740,16740,0
20241209,153000,3585552820,16740,16740,16740,16740,3566
20241209,152900,3525857980,16750,16750,16750,16750,0
20241209,152800,3525857980,16750,16750,16750,16750,0
20241209,152700,3525857980,16750,16750,16750,16750,0
20241209,152600,3525857980,16750,16750,16750,16750,0
20241209,152500,3525857980,16750,16750,16750,16750,0
20241209,152400,3525857980,16750,16750,16750,16750,0
20241209,152300,3525857980,16750,16750,16750,16750,0
20241209,152200,3525857980,16750,16750,16750,16750,0
20241209,152100,3525857980,16750,16750,16750,16750,0
20241209,152000,3525857980,16750,16750,16750,16750,0
20241209,151900,3525857980,16750,16750,16750,16720,168
20241209,151800,3523044710,16750,16740,16750,16740,245
20241209,151700,3518942590,16750,16700,16750,16700,1426
20241209,151600,3495079770,16690,16690,16710,16680,1234
20241209,151500,3474483380,16680,16690,16690,16680,333
20241209,151400,3468927890,16690,16700,16710,16690,373
20241209,151300,3462698950,16710,16710,16720,16710,302
20241209,151200,3457652240,16710,16720,16730,16710,457
20241209,151100,3450009930,16720,16720,16730,16710,313
20241209,151000,3444778190,16730,16710,16730,16710,578
20241209,150900,3435114440,16720,16730,16740,16720,699
20241209,150800,3423425470,16730,16740,16750,16730,1734
20241209,150700,3394398280,16750,16760,16760,16750,457
20241209,150600,3386741120,16760,16750,16770,16750,1054
20241209,150500,3369083420,16750,16750,16750,16740,642
20241209,150400,3358330470,16750,16730,16750,16730,625
20241209,150300,3347864590,16730,16740,16740,16720,204
20241209,150200,3344450960,16740,16770,16770,16720,848
20241209,150100,3330249410,16760,16770,16770,16740,310
20241209,150000,3325054990,16780,16760,16780,16740,501
20241209,145900,3316658380,16760,16810,16810,16760,749
20241209,145800,3304091230,16800,16790,16800,16780,407
20241209,145700,3297257410,16790,16780,16800,16770,427
20241209,145600,3290089800,16770,16780,16800,16770,294
20241209,145500,3285156070,16780,16810,16820,16780,249
20241209,145400,3280970660,16820,16770,16820,16760,1515
20241209,145300,3255521030,16770,16780,16780,16740,1036
20241209,145200,3238152990,16790,16790,16790,16750,752
20241209,145100,3225542050,16780,16780,16790,16780,254
20241209,145000,3221279580,16780,16750,16790,16750,655
20241209,144900,3210295560,16740,16760,16760,16730,298
20241209,144800,3205307440,16760,16760,16760,16740,1257
20241209,144700,3184247180,16760,16760,16770,16750,398
20241209,144600,3177576670,16760,16790,16790,16760,1076
20241209,144500,3159533960,16780,16790,16800,16780,204
20241209,144400,3156109950,16790,16790,16790,16780,215
20241209,144300,3152500470,16790,16800,16800,16790,694
20241209,144200,3140846970,16790,16820,16830,16790,535
20241209,144100,3131855580,16810,16830,16840,16810,623
20241209,144000,3121369750,16840,16800,16840,16800,358
20241209,143900,3115349660,16790,16790,16810,16790,1086
20241209,143800,3097099030,16790,16800,16810,16790,347
20241209,143700,3091268970,16810,16800,16810,16790,548
20241209,143600,3082060920,16800,16800,16810,16800,1488
20241209,143500,3057061960,16810,16810,16820,16800,106
20241209,143400,3055279770,16800,16810,16820,16800,842
20241209,143300,3041123080,16810,16810,16810,16800,1138
20241209,143200,3021995450,16810,16830,16840,16810,1456
20241209,143100,2997507360,16830,16850,16850,16830,427
20241209,143000,2990319070,16830,16840,16850,16820,613
20241209,142900,2980000350,16840,16860,16860,16840,377
20241209,142800,2973648320,16850,16870,16870,16830,1035
20241209,142700,2956213740,16870,16860,16880,16840,295
20241209,142600,2951239090,16870,16870,16870,16840,238
20241209,142500,2947226650,16870,16860,16880,16860,237
20241209,142400,2943229050,16850,16860,16870,16850,194
20241209,142300,2939957990,16870,16850,16870,16840,435
20241209,142200,2932627420,16850,16850,16860,16850,352
20241209,142100,2926695350,16860,16870,16880,16860,161
20241209,142000,2923979390,16860,16880,16890,16860,299
20241209,141900,2918932780,16890,16870,16890,16870,573
20241209,141800,2909259940,16880,16870,16880,16850,327
20241209,141700,2903744890,16880,16860,16880,16860,141
20241209,141600,2901366970,16850,16840,16870,16840,139
20241209,141500,2899024820,16850,16850,16870,16850,272
20241209,141400,2894439590,16850,16860,16860,16850,198
20241209,141300,2891102940,16850,16870,16870,16850,130
20241209,141200,2888910880,16880,16850,16880,16850,378
20241209,141100,2882536190,16850,16830,16850,16830,277
20241209,141000,2877871250,16840,16840,16860,16840,101
20241209,140900,2876169940,16840,16860,16860,16840,597
20241209,140800,2866115370,16840,16840,16870,16840,241
20241209,140700,2862052950,16840,16860,16860,16840,248
20241209,140600,2857875770,16860,16840,16870,16840,114
20241209,140500,2855954520,16850,16860,16870,16850,269
20241209,140400,2851420260,16860,16870,16880,16860,655
20241209,140300,2840365790,16860,16880,16880,16860,310
20241209,140200,2835135490,16880,16890,16890,16880,217
20241209,140100,2831471330,16890,16880,16890,16870,182
20241209,140000,2828398870,16890,16900,16900,16880,164
20241209,135900,2825629030,16900,16900,16900,16890,289
20241209,135800,2820746440,16900,16910,16910,16900,156
20241209,135700,2818109680,16900,16900,16940,16900,214
20241209,135600,2814490520,16920,16930,16930,16910,291
20241209,135500,2809566160,16940,16940,16940,16930,116
20241209,135400,2807601250,16930,16920,16940,16920,657
20241209,135300,2796481360,16920,16880,16920,16870,610
20241209,135200,2786174580,16880,16880,16900,16860,245
20241209,135100,2782038250,16870,16870,16870,16870,78
20241209,135000,2780722390,16880,16890,16890,16850,448
20241209,134900,2773169340,16890,16880,16910,16880,963
20241209,134800,2756896840,16860,16850,16890,16830,2851
20241209,134700,2708852570,16850,16870,16870,16850,218
20241209,134600,2705177020,16870,16860,16870,16850,212
20241209,134500,2701603520,16870,16860,16880,16860,285
20241209,134400,2696795740,16860,16870,16870,16850,195
20241209,134300,2693509260,16870,16870,16870,16870,37
20241209,134200,2692885070,16870,16880,16880,16860,459
20241209,134100,2685142520,16880,16890,16890,16840,2956
20241209,134000,2635303080,16880,16900,16900,16880,160
20241209,133900,2632600360,16900,16900,16910,16900,80
20241209,133800,2631248000,16910,16890,16910,16880,138
20241209,133700,2628917370,16890,16910,16910,16890,731
20241209,133600,2616565220,16910,16920,16920,16900,115
20241209,133500,2614620450,16920,16930,16930,16920,118
20241209,133400,2612623540,16930,16940,16940,16930,100
20241209,133300,2610929550,16920,16930,16940,16920,208
20241209,133200,2607408330,16930,16950,16950,16930,124
20241209,133100,2605308000,16940,16940,16950,16930,2176
20241209,133000,2568446990,16930,16910,16930,16910,403
20241209,132900,2561626490,16910,16910,16920,16910,148
20241209,132800,2559123420,16910,16920,16920,16910,120
20241209,132700,2557093410,16910,16910,16920,16900,237
20241209,132600,2553086050,16900,16890,16910,16890,274
20241209,132500,2548455770,16900,16890,16900,16870,257
20241209,132400,2544114930,16890,16880,16890,16880,237
20241209,132300,2540113860,16890,16900,16900,16890,107
20241209,132200,2538306270,16890,16900,16910,16890,461
20241209,132100,2530518930,16900,16910,16910,16900,301
20241209,132000,2525430280,16900,16920,16920,16900,265
20241209,131900,2520950220,16920,16910,16920,16910,218
20241209,131800,2517263820,16920,16910,16920,16910,182
20241209,131700,2514185830,16910,16910,16920,16900,254
20241209,131600,2509891830,16920,16920,16920,16920,104
20241209,131500,2508132150,16930,16910,16930,16900,373
20241209,131400,2501823290,16900,16880,16910,16880,390
20241209,131300,2495233990,16890,16890,16900,16890,85
20241209,131200,2493797750,16890,16900,16940,16890,334
20241209,131100,2488151640,16920,16870,16920,16870,966
20241209,131000,2471838170,16860,16870,16870,16860,368
20241209,130900,2465631430,16880,16880,16880,16870,750
20241209,130800,2452971550,16890,16890,16890,16880,111
20241209,130700,2451097640,16880,16900,16930,16880,209
20241209,130600,2447567400,16890,16880,16920,16880,378
20241209,130500,2441179850,16880,16890,16890,16880,1103
20241209,130400,2422560850,16890,16900,16900,16890,702
20241209,130300,2410698050,16900,16900,16910,16900,1522
20241209,130200,2384975240,16900,16910,16910,16900,557
20241209,130100,2375560340,16910,16920,16950,16910,1064
20241209,130000,2357567610,16910,16930,16950,16910,427
20241209,125900,2350346000,16940,16930,16950,16910,413
20241209,125800,2343357920,16920,16940,16950,16910,1358
20241209,125700,2320370180,16950,16950,16950,16940,87
20241209,125600,2318896180,16950,16930,16950,16930,568
20241209,125500,2309279240,16940,16940,16950,16930,384
20241209,125400,2302774110,16950,16930,16950,16930,248
20241209,125300,2298574580,16940,16940,16950,16940,196
20241209,125200,2295254330,16940,16920,16940,16920,155
20241209,125100,2292629600,16920,16920,16930,16920,95
20241209,125000,2291022190,16920,16930,16950,16920,238
20241209,124900,2286993510,16920,16910,16940,16910,289
20241209,124800,2282104660,16920,16910,16920,16910,64
20241209,124700,2281021910,16920,16920,16930,16910,754
20241209,124600,2268264630,16930,16950,16950,16930,620
20241209,124500,2257766410,16940,16950,16950,16940,140
20241209,124400,2255393580,16950,16950,16950,16930,116
20241209,124300,2253428770,16940,16950,16960,16940,394
20241209,124200,2246753240,16960,16970,16970,16960,80
20241209,124100,2245395890,16980,16980,16990,16970,308
20241209,124000,2240166350,16980,16980,16990,16960,493
20241209,123900,2231796220,16980,16970,16980,16960,166
20241209,123800,2228980070,16980,16970,16980,16970,103
20241209,123700,2227232140,16960,16960,16960,16950,218
20241209,123600,2223535810,16970,16960,16970,16960,75
20241209,123500,2222263630,16950,16940,16950,16940,226
20241209,123400,2218433760,16940,16960,16960,16940,665
20241209,123300,2207165870,16960,16980,16980,16950,219
20241209,123200,2203450710,16960,16970,16990,16960,276
20241209,123100,2198767540,16980,16970,16980,16970,34
20241209,123000,2198190230,16980,16950,16990,16950,203
20241209,122900,2194746120,16950,16960,16960,16950,143
20241209,122800,2192321630,16970,16960,16970,16960,176
20241209,122700,2189335660,16970,16960,16970,16950,459
20241209,122600,2181554660,16960,16960,16970,16950,474
20241209,122500,2173520060,16960,16960,16960,16950,152
20241209,122400,2170942800,16960,16960,16970,16950,552
20241209,122300,2161581670,16960,16960,16960,16960,68
20241209,122200,2160428390,16970,16970,16970,16970,102
20241209,122100,2158697450,16990,17000,17000,16970,1259
20241209,122000,2137309530,17000,17000,17000,16990,216
20241209,121900,2133638500,17000,17010,17010,17000,40
20241209,121800,2132958470,17000,16990,17000,16990,174
20241209,121700,2130001370,17000,17000,17000,17000,61
20241209,121600,2128964370,17000,17010,17010,17000,81
20241209,121500,2127587310,17010,17020,17020,17010,507
20241209,121400,2118958210,17040,17030,17040,17010,167
20241209,121300,2116115660,17030,17040,17040,17030,49
20241209,121200,2115281170,17050,17050,17050,17040,687
20241209,121100,2103569230,17040,17000,17040,17000,89
20241209,121000,2102054810,17000,17010,17010,17000,40
20241209,120900,2101374530,17020,17040,17040,17020,77
20241209,120800,2100063260,17050,17000,17050,17000,895
20241209,120700,2084819620,16990,17000,17020,16990,365
20241209,120600,2078615160,17020,17030,17030,16990,1049
20241209,120500,2060785600,17030,17040,17040,17030,103
20241209,120400,2059031480,17030,17000,17030,17000,423
20241209,120300,2051831030,17000,16990,17020,16980,305
20241209,120200,2046648450,16980,16980,16980,16970,88
20241209,120100,2045154350,16990,17000,17000,16990,58
20241209,120000,2044168370,17000,16980,17000,16970,167
20241209,115900,2041333360,16970,16990,17000,16970,307
20241209,115800,2036123410,17000,16980,17020,16980,94
20241209,115700,2034524680,16990,16990,16990,16970,264
20241209,115600,2030041850,17010,16980,17010,16980,87
20241209,115500,2028562400,16980,17000,17000,16970,266
20241209,115400,2024043980,17000,16990,17000,16990,214
20241209,115300,2020407150,16990,16960,16990,16950,351
20241209,115200,2014449680,16950,16940,16950,16940,639
20241209,115100,2003623480,16940,16940,16950,16940,244
20241209,115000,1999489250,16950,16950,16950,16940,241
20241209,114900,1995406060,16950,16960,16960,16950,263
20241209,114800,1990947440,16970,16970,16970,16960,184
20241209,114700,1987825620,16970,16960,16970,16960,137
20241209,114600,1985502070,16960,16980,16980,16960,62
20241209,114500,1984449840,16980,16980,16980,16980,31
20241209,114400,1983923460,16990,16940,17000,16940,625
20241209,114300,1973312620,16950,16950,16960,16950,386
20241209,114200,1966769070,16950,16950,16960,16950,275
20241209,114100,1962106990,16950,16950,16960,16950,1397
20241209,114000,1938427340,16960,16960,16960,16950,100
20241209,113900,1936732240,16970,16960,16980,16960,147
20241209,113800,1934237940,16960,16970,16970,16960,179
20241209,113700,1931200910,16970,16970,16970,16960,75
20241209,113600,1929928820,16970,16970,16980,16970,69
20241209,113500,1928757870,16970,16960,16990,16940,542
20241209,113400,1919563850,16970,16970,16970,16960,129
20241209,113300,1917375510,16970,16980,16980,16970,65
20241209,113200,1916272330,16980,16990,16990,16980,142
20241209,113100,1913860460,16990,16970,17000,16970,142
20241209,113000,1911447910,16980,16970,16990,16970,204
20241209,112900,1907983950,16980,16990,16990,16980,113
20241209,112800,1906064890,16990,16960,17000,16960,368
20241209,112700,1899819360,16970,16950,16970,16950,233
20241209,112600,1895869140,16940,16950,16970,16940,164
20241209,112500,1893089810,16950,16960,16960,16940,199
20241209,112400,1889717400,16960,16950,16970,16940,256
20241209,112300,1885376560,16950,16970,16990,16950,226
20241209,112200,1881543960,16970,16960,16970,16960,28
20241209,112100,1881068920,16970,16990,16990,16970,320
20241209,112000,1875636510,16980,16990,17000,16980,56
20241209,111900,1874685550,16980,16980,17000,16980,222
20241209,111800,1870913790,16980,16980,16990,16980,218
20241209,111700,1867212140,16980,16990,17000,16980,90
20241209,111600,1865683780,17000,17000,17010,16980,59
20241209,111500,1864681150,17010,17000,17010,17000,166
20241209,111400,1861859140,17010,16970,17010,16960,720
20241209,111300,1849638140,16970,16940,16970,16940,145
20241209,111200,1847179610,16950,17000,17010,16950,3245
20241209,111100,1792095700,17010,17000,17010,17000,290
20241209,111000,1787163680,17010,17000,17010,16990,597
20241209,110900,1777014450,16990,16990,17010,16990,698
20241209,110800,1765154040,16990,16990,17000,16990,117
20241209,110700,1763165850,17000,16990,17000,16980,99
20241209,110600,1761483970,17000,16990,17010,16990,20
20241209,110500,1761143960,16990,16990,16990,16980,184
20241209,110400,1758018670,16990,16990,17010,16990,406
20241209,110300,1751116740,17010,16990,17010,16980,135
20241209,110200,1748822850,16980,16980,16990,16970,1417
20241209,110100,1724762280,16990,16990,17010,16990,130
20241209,110000,1722552410,16980,16990,17010,16980,156
20241209,105900,1719902070,17000,17000,17010,17000,204
20241209,105800,1716434060,17000,16980,17000,16970,864
20241209,105700,1701766180,16980,17010,17010,16980,720
20241209,105600,1689528510,17010,17000,17010,17000,240
20241209,105500,1685448500,17010,17000,17020,17000,686
20241209,105400,1673784410,17000,17010,17010,17000,89
20241209,105300,1672271390,17000,17000,17000,17000,74
20241209,105200,1671013390,17000,17030,17030,17000,3378
20241209,105100,1613557540,17020,17030,17030,17020,824
20241209,105000,1599527170,17030,17030,17030,17020,1699
20241209,104900,1570593210,17040,17050,17050,17040,676
20241209,104800,1559073220,17050,17060,17070,17050,782
20241209,104700,1545731820,17060,17070,17070,17060,208
20241209,104600,1542181410,17060,17080,17080,17060,331
20241209,104500,1536530940,17080,17090,17090,17080,381
20241209,104400,1530019670,17080,17090,17090,17080,160
20241209,104300,1527286420,17090,17070,17090,17060,369
20241209,104200,1520984040,17060,17070,17070,17060,261
20241209,104100,1516529120,17080,17090,17100,17070,394
20241209,104000,1509800320,17100,17110,17120,17100,282
20241209,103900,1504977820,17110,17080,17150,17080,3332
20241209,103800,1447998280,17090,17080,17090,17070,189
20241209,103700,1444770810,17090,17070,17090,17070,146
20241209,103600,1442278340,17060,17070,17070,17060,86
20241209,103500,1440811120,17070,17090,17090,17070,903
20241209,103400,1425388100,17080,17080,17090,17080,806
20241209,103300,1411619330,17080,17080,17080,17080,184
20241209,103200,1408476610,17100,17090,17110,17080,826
20241209,103100,1394349780,17090,17040,17090,17040,1539
20241209,103000,1368106550,17050,17070,17070,17050,736
20241209,102900,1355554500,17060,17080,17080,17060,97
20241209,102800,1353898290,17080,17090,17090,17070,157
20241209,102700,1351216650,17090,17100,17100,17080,97
20241209,102600,1349558610,17110,17110,17110,17110,21
20241209,102500,1349199300,17140,17150,17150,17130,274
20241209,102400,1344503770,17130,17110,17130,17110,677
20241209,102300,1332910920,17110,17120,17120,17100,69
20241209,102200,1331730490,17100,17080,17130,17080,338
20241209,102100,1325951380,17080,17090,17090,17080,26
20241209,102000,1325507060,17100,17070,17120,17070,347
20241209,101900,1319575220,17060,17080,17080,17060,21
20241209,101800,1319216790,17080,17100,17100,17080,309
20241209,101700,1313933440,17120,17120,17120,17120,0
20241209,101600,1313933440,17120,17100,17120,17100,821
20241209,101500,1299885580,17100,17070,17100,17060,406
20241209,101400,1292954390,17070,17090,17090,17070,99
20241209,101300,1291263460,17090,17060,17090,17060,88
20241209,101200,1289761930,17090,17070,17090,17060,256
20241209,101100,1285392100,17060,17080,17080,17060,56
20241209,101000,1284436410,17080,17060,17080,17060,207
20241209,100900,1280903780,17070,17080,17090,17060,615
20241209,100800,1270406020,17090,17100,17100,17080,163
20241209,100700,1267621870,17090,17090,17120,17090,147
20241209,100600,1265108170,17120,17070,17120,17070,627
20241209,100500,1254394650,17070,17110,17110,17070,10286
20241209,100400,1078790480,17110,17130,17130,17100,137
20241209,100300,1076446460,17130,17150,17150,17130,119
20241209,100200,1074405930,17160,17170,17190,17160,414
20241209,100100,1067300630,17160,17150,17190,17140,528
20241209,100000,1058238460,17150,17160,17160,17150,482
20241209,095900,1049969070,17160,17180,17180,17160,147
20241209,095800,1047445540,17190,17170,17190,17160,169
20241209,095700,1044543910,17150,17150,17160,17150,857
20241209,095600,1029844700,17140,17100,17140,17090,884
20241209,095500,1014721800,17100,17020,17100,17010,2995
20241209,095400,963602320,17010,17010,17020,17010,263
20241209,095300,959127890,17010,17070,17070,17010,1628
20241209,095200,931404620,17070,17080,17080,17070,530
20241209,095100,922352870,17090,17100,17100,17080,239
20241209,095000,918268440,17120,17130,17130,17110,134
20241209,094900,915974210,17130,17150,17160,17130,491
20241209,094800,907557510,17160,17150,17160,17140,298
20241209,094700,902446930,17140,17140,17150,17140,296
20241209,094600,897373260,17140,17060,17190,17060,583
20241209,094500,887388050,17050,17090,17090,17040,1151
20241209,094400,867745880,17100,17060,17100,17050,357
20241209,094300,861648940,17070,17070,17210,17050,2351
20241209,094200,821408640,17070,17080,17100,17070,186
20241209,094100,818232320,17080,17080,17080,17070,175
20241209,094000,815244350,17080,17070,17100,17060,91
20241209,093900,813691100,17060,17050,17100,17040,1102
20241209,093800,794897270,17050,17050,17050,17040,313
20241209,093700,789563450,17050,17040,17050,17040,238
20241209,093600,785507150,17040,17050,17060,17040,500
20241209,093500,776984780,17060,17060,17060,17050,838
20241209,093400,762690400,17070,17100,17110,17040,879
20241209,093300,747667990,17110,17040,17110,17040,904
20241209,093200,732218510,17040,17050,17090,17030,1160
20241209,093100,712430700,17050,17040,17060,17020,435
20241209,093000,705016530,17040,17020,17050,17020,567
20241209,092900,695350410,17020,17040,17050,17000,855
20241209,092800,680788200,17030,17010,17030,17000,2312
20241209,092700,641467650,17010,17020,17040,17010,386
20241209,092600,634895120,17030,17030,17050,17000,1886
20241209,092500,602787770,17030,17090,17090,17030,1722
20241209,092400,573403780,17100,17110,17110,17100,1242
20241209,092300,552162300,17110,17180,17200,17110,2158
20241209,092200,515165240,17190,17170,17200,17150,1058
20241209,092100,496996560,17160,17160,17200,17150,719
20241209,092000,484661130,17150,17160,17170,17150,468
20241209,091900,476633130,17160,17190,17190,17160,260
20241209,091800,472168280,17200,17220,17220,17200,569
20241209,091700,462378780,17230,17250,17270,17230,414
20241209,091600,455236540,17250,17270,17270,17240,188
20241209,091500,451991240,17280,17290,17290,17250,650
20241209,091400,440768460,17300,17270,17300,17270,103
20241209,091300,438989250,17270,17340,17340,17260,916
20241209,091200,423163300,17330,17330,17350,17310,520
20241209,091100,414150720,17310,17290,17330,17230,858
20241209,091000,399311200,17300,17310,17310,17220,2937
20241209,090900,348555620,17320,17280,17330,17260,397
20241209,090800,341689550,17280,17280,17340,17280,955
20241209,090700,325163820,17290,17200,17290,17190,420
20241209,090600,317915710,17200,17150,17200,17110,2447
20241209,090500,275932580,17100,17160,17160,17100,1461
20241209,090400,250922080,17160,17220,17230,17090,7671
20241209,090300,119514910,17300,17300,17320,17200,769
20241209,090200,106237980,17270,17450,17450,17240,1570
20241209,090100,79078710,17450,17350,17460,17310,820
20241209,090000,64815470,17320,17400,17480,17320,3722