stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,194800,4455457210,8930,8930,8930,8930,10651
20241206,194700,4455457210,8930,8930,8930,8930,0
20241206,194600,4455457210,8930,8930,8930,8930,0
20241206,194500,4455457210,8930,8930,8930,8930,0
20241206,194400,4455457210,8930,8930,8930,8930,0
20241206,194300,4455457210,8930,8930,8930,8930,0
20241206,194200,4455457210,8930,8930,8930,8930,0
20241206,194100,4455457210,8930,8930,8930,8930,0
20241206,194000,4455457210,8930,8930,8930,8930,0
20241206,193900,4455457210,8930,8930,8930,8930,0
20241206,193800,4455457210,8930,8930,8930,8930,0
20241206,193700,4455457210,8930,8930,8930,8930,0
20241206,193600,4455457210,8930,8930,8930,8930,0
20241206,193500,4455457210,8930,8930,8930,8930,0
20241206,193400,4455457210,8930,8930,8930,8930,0
20241206,193300,4455457210,8930,8930,8930,8930,0
20241206,193200,4455457210,8930,8930,8930,8930,0
20241206,193100,4455457210,8930,8930,8930,8930,0
20241206,193000,4455457210,8930,8930,8930,8930,0
20241206,192900,4455457210,8930,8930,8930,8930,0
20241206,192800,4455457210,8930,8930,8930,8930,0
20241206,192700,4455457210,8930,8930,8930,8930,0
20241206,192600,4455457210,8930,8930,8930,8930,0
20241206,192500,4455457210,8930,8930,8930,8930,0
20241206,192400,4455457210,8930,8930,8930,8930,0
20241206,192300,4455457210,8930,8930,8930,8930,0
20241206,192200,4455457210,8930,8930,8930,8930,0
20241206,192100,4455457210,8930,8930,8930,8930,0
20241206,192000,4455457210,8930,8930,8930,8930,0
20241206,191900,4455457210,8930,8930,8930,8930,0
20241206,191800,4455457210,8930,8930,8930,8930,10651
20241206,191700,4455457210,8930,8930,8930,8930,0
20241206,191600,4455457210,8930,8930,8930,8930,0
20241206,191500,4455457210,8930,8930,8930,8930,0
20241206,191400,4455457210,8930,8930,8930,8930,0
20241206,191300,4455457210,8930,8930,8930,8930,0
20241206,191200,4455457210,8930,8930,8930,8930,0
20241206,191100,4455457210,8930,8930,8930,8930,0
20241206,191000,4455457210,8930,8930,8930,8930,0
20241206,190900,4455457210,8930,8930,8930,8930,0
20241206,190800,4455457210,8930,8930,8930,8930,0
20241206,190700,4455457210,8930,8930,8930,8930,0
20241206,190600,4455457210,8930,8930,8930,8930,0
20241206,190500,4455457210,8930,8930,8930,8930,0
20241206,190400,4455457210,8930,8930,8930,8930,0
20241206,190300,4455457210,8930,8930,8930,8930,0
20241206,190200,4455457210,8930,8930,8930,8930,0
20241206,190100,4455457210,8930,8930,8930,8930,0
20241206,190000,4455457210,8930,8930,8930,8930,0
20241206,185900,4455457210,8930,8930,8930,8930,0
20241206,185800,4455457210,8930,8930,8930,8930,0
20241206,185700,4455457210,8930,8930,8930,8930,0
20241206,185600,4455457210,8930,8930,8930,8930,0
20241206,185500,4455457210,8930,8930,8930,8930,0
20241206,185400,4455457210,8930,8930,8930,8930,0
20241206,185300,4455457210,8930,8930,8930,8930,0
20241206,185200,4455457210,8930,8930,8930,8930,0
20241206,185100,4455457210,8930,8930,8930,8930,0
20241206,185000,4455457210,8930,8930,8930,8930,0
20241206,184900,4455457210,8930,8930,8930,8930,0
20241206,184800,4455457210,8930,8930,8930,8930,10651
20241206,184700,4455457210,8930,8930,8930,8930,0
20241206,184600,4455457210,8930,8930,8930,8930,0
20241206,184500,4455457210,8930,8930,8930,8930,0
20241206,184400,4455457210,8930,8930,8930,8930,0
20241206,184300,4455457210,8930,8930,8930,8930,0
20241206,184200,4455457210,8930,8930,8930,8930,0
20241206,184100,4455457210,8930,8930,8930,8930,0
20241206,184000,4455457210,8930,8930,8930,8930,0
20241206,183900,4455457210,8930,8930,8930,8930,0
20241206,183800,4455457210,8930,8930,8930,8930,0
20241206,183700,4455457210,8930,8930,8930,8930,0
20241206,183600,4455457210,8930,8930,8930,8930,0
20241206,183500,4455457210,8930,8930,8930,8930,0
20241206,183400,4455457210,8930,8930,8930,8930,0
20241206,183300,4455457210,8930,8930,8930,8930,0
20241206,183200,4455457210,8930,8930,8930,8930,0
20241206,183100,4455457210,8930,8930,8930,8930,0
20241206,183000,4455457210,8930,8930,8930,8930,0
20241206,182900,4455457210,8930,8930,8930,8930,0
20241206,182800,4455457210,8930,8930,8930,8930,0
20241206,182700,4455457210,8930,8930,8930,8930,0
20241206,182600,4455457210,8930,8930,8930,8930,0
20241206,182500,4455457210,8930,8930,8930,8930,0
20241206,182400,4455457210,8930,8930,8930,8930,0
20241206,182300,4455457210,8930,8930,8930,8930,0
20241206,182200,4455457210,8930,8930,8930,8930,0
20241206,182100,4455457210,8930,8930,8930,8930,0
20241206,182000,4455457210,8930,8930,8930,8930,0
20241206,181900,4455457210,8930,8930,8930,8930,0
20241206,181800,4455457210,8930,8930,8930,8930,10651
20241206,181700,4455457210,8930,8930,8930,8930,0
20241206,181600,4455457210,8930,8930,8930,8930,0
20241206,181500,4455457210,8930,8930,8930,8930,0
20241206,181400,4455457210,8930,8930,8930,8930,0
20241206,181300,4455457210,8930,8930,8930,8930,0
20241206,181200,4455457210,8930,8930,8930,8930,0
20241206,181100,4455457210,8930,8930,8930,8930,0
20241206,181000,4455457210,8930,8930,8930,8930,0
20241206,180900,4455457210,8930,8930,8930,8930,0
20241206,180800,4455457210,8930,8930,8930,8930,0
20241206,180700,4455457210,8930,8930,8930,8930,0
20241206,180600,4455457210,8930,8930,8930,8930,0
20241206,180500,4455457210,8930,8930,8930,8930,0
20241206,180400,4455457210,8930,8930,8930,8930,0
20241206,180300,4455457210,8930,8930,8930,8930,0
20241206,180200,4455457210,8930,8930,8930,8930,0
20241206,180100,4455457210,8930,8930,8930,8930,0
20241206,180000,4455457210,8930,8930,8930,8930,0
20241206,175900,4455457210,8930,8930,8930,8930,0
20241206,175800,4455457210,8930,8930,8930,8930,0
20241206,175700,4455457210,8930,8930,8930,8930,0
20241206,175600,4455457210,8930,8930,8930,8930,0
20241206,175500,4455457210,8930,8930,8930,8930,0
20241206,175400,4455457210,8930,8930,8930,8930,0
20241206,175300,4455457210,8930,8930,8930,8930,0
20241206,175200,4455457210,8930,8930,8930,8930,0
20241206,175100,4455457210,8930,8930,8930,8930,0
20241206,175000,4455457210,8930,8930,8930,8930,0
20241206,174900,4455457210,8930,8930,8930,8930,0
20241206,174800,4455457210,8930,8930,8930,8930,10651
20241206,174700,4455457210,8930,8930,8930,8930,0
20241206,174600,4455457210,8930,8930,8930,8930,0
20241206,174500,4455457210,8930,8930,8930,8930,0
20241206,174400,4455457210,8930,8930,8930,8930,0
20241206,174300,4455457210,8930,8930,8930,8930,0
20241206,174200,4455457210,8930,8930,8930,8930,0
20241206,174100,4455457210,8930,8930,8930,8930,0
20241206,174000,4455457210,8930,8930,8930,8930,0
20241206,173900,4455457210,8930,8930,8930,8930,0
20241206,173800,4455457210,8930,8930,8930,8930,0
20241206,173700,4455457210,8930,8930,8930,8930,0
20241206,173600,4455457210,8930,8930,8930,8930,0
20241206,173500,4455457210,8930,8930,8930,8930,0
20241206,173400,4455457210,8930,8930,8930,8930,0
20241206,173300,4455457210,8930,8930,8930,8930,0
20241206,173200,4455457210,8930,8930,8930,8930,0
20241206,173100,4455457210,8930,8930,8930,8930,0
20241206,173000,4455457210,8930,8930,8930,8930,0
20241206,172900,4455457210,8930,8930,8930,8930,0
20241206,172800,4455457210,8930,8930,8930,8930,0
20241206,172700,4455457210,8930,8930,8930,8930,0
20241206,172600,4455457210,8930,8930,8930,8930,0
20241206,172500,4455457210,8930,8930,8930,8930,0
20241206,172400,4455457210,8930,8930,8930,8930,0
20241206,172300,4455457210,8930,8930,8930,8930,0
20241206,172200,4455457210,8930,8930,8930,8930,0
20241206,172100,4455457210,8930,8930,8930,8930,0
20241206,172000,4455457210,8930,8930,8930,8930,0
20241206,171900,4455457210,8930,8930,8930,8930,0
20241206,171800,4455457210,8930,8930,8930,8930,10651
20241206,171700,4455457210,8930,8930,8930,8930,0
20241206,171600,4455457210,8930,8930,8930,8930,0
20241206,171500,4455457210,8930,8930,8930,8930,0
20241206,171400,4455457210,8930,8930,8930,8930,0
20241206,171300,4455457210,8930,8930,8930,8930,0
20241206,171200,4455457210,8930,8930,8930,8930,0
20241206,171100,4455457210,8930,8930,8930,8930,0
20241206,171000,4455457210,8930,8930,8930,8930,0
20241206,170900,4455457210,8930,8930,8930,8930,0
20241206,170800,4455457210,8930,8930,8930,8930,0
20241206,170700,4455457210,8930,8930,8930,8930,0
20241206,170600,4455457210,8930,8930,8930,8930,0
20241206,170500,4455457210,8930,8930,8930,8930,0
20241206,170400,4455457210,8930,8930,8930,8930,0
20241206,170300,4455457210,8930,8930,8930,8930,0
20241206,170200,4455457210,8930,8930,8930,8930,0
20241206,170100,4455457210,8930,8930,8930,8930,0
20241206,170000,4455457210,8930,8930,8930,8930,0
20241206,165900,4455457210,8930,8930,8930,8930,0
20241206,165800,4455457210,8930,8930,8930,8930,0
20241206,165700,4455457210,8930,8930,8930,8930,0
20241206,165600,4455457210,8930,8930,8930,8930,0
20241206,165500,4455457210,8930,8930,8930,8930,0
20241206,165400,4455457210,8930,8930,8930,8930,0
20241206,165300,4455457210,8930,8930,8930,8930,0
20241206,165200,4455457210,8930,8930,8930,8930,0
20241206,165100,4455457210,8930,8930,8930,8930,0
20241206,165000,4455457210,8930,8930,8930,8930,0
20241206,164900,4455457210,8930,8930,8930,8930,0
20241206,164800,4455457210,8930,8930,8930,8930,10651
20241206,164700,4455457210,8930,8930,8930,8930,0
20241206,164600,4455457210,8930,8930,8930,8930,0
20241206,164500,4455457210,8930,8930,8930,8930,0
20241206,164400,4455457210,8930,8930,8930,8930,0
20241206,164300,4455457210,8930,8930,8930,8930,0
20241206,164200,4455457210,8930,8930,8930,8930,0
20241206,164100,4455457210,8930,8930,8930,8930,0
20241206,164000,4455457210,8930,8930,8930,8930,0
20241206,163900,4455457210,8930,8930,8930,8930,0
20241206,163800,4455457210,8930,8930,8930,8930,0
20241206,163700,4455457210,8930,8930,8930,8930,0
20241206,163600,4455457210,8930,8930,8930,8930,0
20241206,163500,4455457210,8930,8930,8930,8930,0
20241206,163400,4455457210,8930,8930,8930,8930,0
20241206,163300,4455457210,8930,8930,8930,8930,0
20241206,163200,4455457210,8930,8930,8930,8930,0
20241206,163100,4455457210,8930,8930,8930,8930,0
20241206,163000,4455457210,8930,8930,8930,8930,0
20241206,162900,4455457210,8930,8930,8930,8930,0
20241206,162800,4455457210,8930,8930,8930,8930,0
20241206,162700,4455457210,8930,8930,8930,8930,0
20241206,162600,4455457210,8930,8930,8930,8930,0
20241206,162500,4455457210,8930,8930,8930,8930,0
20241206,162400,4455457210,8930,8930,8930,8930,0
20241206,162300,4455457210,8930,8930,8930,8930,0
20241206,162200,4455457210,8930,8930,8930,8930,0
20241206,162100,4455457210,8930,8930,8930,8930,0
20241206,162000,4455457210,8930,8930,8930,8930,0
20241206,161900,4455457210,8930,8930,8930,8930,0
20241206,161800,4455457210,8930,8930,8930,8930,10651
20241206,161700,4455457210,8930,8930,8930,8930,0
20241206,161600,4455457210,8930,8930,8930,8930,0
20241206,161500,4455457210,8930,8930,8930,8930,0
20241206,161400,4455457210,8930,8930,8930,8930,0
20241206,161300,4455457210,8930,8930,8930,8930,0
20241206,161200,4455457210,8930,8930,8930,8930,0
20241206,161100,4455457210,8930,8930,8930,8930,0
20241206,161000,4455457210,8930,8930,8930,8930,0
20241206,160900,4455457210,8930,8930,8930,8930,0
20241206,160800,4455457210,8930,8930,8930,8930,0
20241206,160700,4455457210,8930,8930,8930,8930,0
20241206,160600,4455457210,8930,8930,8930,8930,0
20241206,160500,4455457210,8930,8930,8930,8930,0
20241206,160400,4455457210,8930,8930,8930,8930,0
20241206,160300,4455457210,8930,8930,8930,8930,0
20241206,160200,4455457210,8930,8930,8930,8930,0
20241206,160100,4455457210,8930,8930,8930,8930,0
20241206,160000,4455457210,8930,8930,8930,8930,0
20241206,155900,4455457210,8930,8930,8930,8930,0
20241206,155800,4455457210,8930,8930,8930,8930,0
20241206,155700,4455457210,8930,8930,8930,8930,0
20241206,155600,4455457210,8930,8930,8930,8930,0
20241206,155500,4455457210,8930,8930,8930,8930,0
20241206,155400,4455457210,8930,8930,8930,8930,0
20241206,155300,4455457210,8930,8930,8930,8930,0
20241206,155200,4455457210,8930,8930,8930,8930,0
20241206,155100,4455457210,8930,8930,8930,8930,0
20241206,155000,4455457210,8930,8930,8930,8930,0
20241206,154900,4455457210,8930,8930,8930,8930,0
20241206,154800,4455457210,8930,8930,8930,8930,10651
20241206,154700,4455457210,8930,8930,8930,8930,0
20241206,154600,4455457210,8930,8930,8930,8930,0
20241206,154500,4455457210,8930,8930,8930,8930,0
20241206,154400,4455457210,8930,8930,8930,8930,0
20241206,154300,4455457210,8930,8930,8930,8930,0
20241206,154200,4455457210,8930,8930,8930,8930,0
20241206,154100,4455457210,8930,8930,8930,8930,0
20241206,154000,4455457210,8930,8930,8930,8930,0
20241206,153900,4455457210,8930,8930,8930,8930,0
20241206,153800,4455457210,8930,8930,8930,8930,0
20241206,153700,4455457210,8930,8930,8930,8930,0
20241206,153600,4455457210,8930,8930,8930,8930,0
20241206,153500,4455457210,8930,8930,8930,8930,0
20241206,153400,4455457210,8930,8930,8930,8930,0
20241206,153300,4455457210,8930,8930,8930,8930,0
20241206,153200,4455457210,8930,8930,8930,8930,0
20241206,153100,4455457210,8930,8930,8930,8930,0
20241206,153000,4455457210,8930,8930,8930,8930,10651
20241206,152900,4360343780,8960,8960,8960,8960,0
20241206,152800,4360343780,8960,8960,8960,8960,0
20241206,152700,4360343780,8960,8960,8960,8960,0
20241206,152600,4360343780,8960,8960,8960,8960,0
20241206,152500,4360343780,8960,8960,8960,8960,0
20241206,152400,4360343780,8960,8960,8960,8960,0
20241206,152300,4360343780,8960,8960,8960,8960,0
20241206,152200,4360343780,8960,8960,8960,8960,0
20241206,152100,4360343780,8960,8960,8960,8960,0
20241206,152000,4360343780,8960,8960,8960,8960,0
20241206,151900,4360343780,8960,8970,8970,8950,905
20241206,151800,4352232320,8970,8930,8970,8930,1427
20241206,151700,4339461430,8940,8930,8950,8900,864
20241206,151600,4331755060,8940,8970,8970,8940,827
20241206,151500,4324351010,8970,8910,8970,8910,2564
20241206,151400,4301404240,8910,8900,8920,8890,1093
20241206,151300,4291670620,8900,8900,8900,8890,187
20241206,151200,4290006970,8910,8900,8910,8890,1202
20241206,151100,4279312650,8890,8900,8920,8890,2632
20241206,151000,4255887160,8910,8930,8930,8900,1389
20241206,150900,4243504260,8930,8940,8950,8930,831
20241206,150800,4236075960,8940,8950,8960,8930,1010
20241206,150700,4227044250,8950,8950,8960,8940,288
20241206,150600,4224467130,8960,8960,8970,8950,930
20241206,150500,4216139950,8960,8960,8970,8950,411
20241206,150400,4212457700,8970,8960,8980,8950,1766
20241206,150300,4196635600,8970,8990,8990,8960,1172
20241206,150200,4186108570,9000,9020,9020,8990,870
20241206,150100,4178273770,9010,9000,9020,8990,882
20241206,150000,4170329310,9010,9010,9010,8980,980
20241206,145900,4161513360,9000,8990,9020,8990,873
20241206,145800,4153646280,9040,8960,9040,8960,7750
20241206,145700,4083934850,8960,8930,8960,8930,1277
20241206,145600,4072511690,8940,8920,8940,8900,1251
20241206,145500,4061351820,8900,8910,8920,8900,780
20241206,145400,4054399590,8900,8900,8910,8900,1271
20241206,145300,4043083600,8910,8900,8910,8900,5775
20241206,145200,3991684520,8880,8900,8900,8880,649
20241206,145100,3985910420,8910,8910,8920,8900,231
20241206,145000,3983853730,8910,8920,8920,8910,61
20241206,144900,3983310110,8900,8920,8920,8900,687
20241206,144800,3977185870,8910,8910,8910,8910,80
20241206,144700,3976473070,8910,8910,8910,8910,72
20241206,144600,3975831550,8900,8910,8910,8900,614
20241206,144500,3970363000,8910,8910,8910,8910,100
20241206,144400,3969472000,8910,8910,8910,8910,202
20241206,144300,3967672180,8910,8930,8930,8910,151
20241206,144200,3966325390,8920,8920,8920,8920,388
20241206,144100,3962864430,8930,8930,8930,8930,19
20241206,144000,3962694760,8940,8940,8940,8940,0
20241206,143900,3962694760,8940,8940,8940,8940,9
20241206,143800,3962614300,8920,8940,8940,8920,251
20241206,143700,3960373380,8940,8950,8950,8930,254
20241206,143600,3958103970,8950,8940,8950,8940,401
20241206,143500,3954517080,8960,8940,8960,8940,1016
20241206,143400,3945415840,8950,8940,8950,8940,346
20241206,143300,3942320090,8930,8930,8930,8930,88
20241206,143200,3941534250,8930,8930,8930,8930,50
20241206,143100,3941087750,8940,8940,8940,8940,176
20241206,143000,3939514310,8940,8920,8950,8920,597
20241206,142900,3934175850,8940,8930,8940,8930,824
20241206,142800,3926817510,8930,8940,8940,8920,774
20241206,142700,3919909680,8940,8950,8960,8930,736
20241206,142600,3913325760,8950,8940,8950,8920,760
20241206,142500,3906540400,8940,8960,8960,8940,633
20241206,142400,3900875920,8960,8950,8960,8900,2354
20241206,142300,3879906640,8940,8940,8950,8930,353
20241206,142200,3876750870,8940,8910,8950,8910,8106
20241206,142100,3804382390,8920,8900,8920,8900,373
20241206,142000,3801057460,8920,8920,8920,8900,291
20241206,141900,3798464440,8910,8900,8920,8900,3576
20241206,141800,3766607340,8880,8890,8900,8880,4197
20241206,141700,3729274260,8890,8880,8890,8880,2045
20241206,141600,3711107210,8870,8850,8870,8830,874
20241206,141500,3703360400,8860,8860,8860,8850,211
20241206,141400,3701492790,8850,8840,8860,8820,756
20241206,141300,3694818460,8850,8860,8860,8850,20
20241206,141200,3694641450,8860,8860,8860,8820,4049
20241206,141100,3658876550,8860,8860,8870,8860,38
20241206,141000,3658539530,8870,8850,8870,8850,1664
20241206,140900,3643794210,8850,8860,8860,8850,932
20241206,140800,3635545960,8860,8860,8860,8860,191
20241206,140700,3633853700,8860,8850,8860,8850,202
20241206,140600,3632065970,8860,8840,8860,8840,243
20241206,140500,3629915580,8850,8840,8850,8830,467
20241206,140400,3625785330,8830,8840,8850,8830,1309
20241206,140300,3614205290,8830,8840,8840,8830,437
20241206,140200,3610345020,8840,8840,8840,8840,68
20241206,140100,3609743900,8850,8830,8850,8830,48
20241206,140000,3609319840,8830,8830,8850,8830,1106
20241206,135900,3599535740,8840,8840,8840,8830,95
20241206,135800,3598696820,8830,8830,8830,8830,54
20241206,135700,3598220000,8820,8830,8830,8820,1051
20241206,135600,3588939980,8830,8840,8840,8830,679
20241206,135500,3582938470,8840,8830,8840,8830,54
20241206,135400,3582461620,8830,8830,8830,8830,533
20241206,135300,3577755230,8820,8820,8830,8820,633
20241206,135200,3572168960,8820,8820,8840,8820,102
20241206,135100,3571268360,8830,8820,8830,8810,412
20241206,135000,3567633640,8820,8820,8820,8810,203
20241206,134900,3565844100,8820,8810,8820,8810,90
20241206,134800,3565051160,8820,8840,8840,8820,214
20241206,134700,3563159790,8830,8810,8830,8810,481
20241206,134600,3558919660,8810,8820,8840,8810,450
20241206,134500,3554946380,8840,8810,8840,8810,801
20241206,134400,3547880940,8810,8810,8810,8810,51
20241206,134300,3547431630,8820,8810,8840,8810,245
20241206,134200,3545271410,8840,8810,8840,8810,114
20241206,134100,3544264060,8820,8800,8820,8800,137
20241206,134000,3543058420,8800,8810,8830,8800,900
20241206,133900,3535135090,8800,8850,8850,8800,4294
20241206,133800,3497339660,8830,8840,8840,8800,240
20241206,133700,3495221600,8840,8830,8840,8830,1441
20241206,133600,3482497510,8830,8830,8850,8830,963
20241206,133500,3473981460,8840,8840,8840,8830,566
20241206,133400,3468978530,8840,8820,8840,8820,932
20241206,133300,3460744440,8830,8820,8830,8810,1497
20241206,133200,3447550840,8820,8800,8820,8800,3536
20241206,133100,3416424970,8800,8810,8810,8800,2194
20241206,133000,3397115500,8810,8810,8820,8800,1296
20241206,132900,3385689700,8820,8800,8820,8800,304
20241206,132800,3383010960,8810,8800,8810,8800,690
20241206,132700,3376932910,8800,8800,8810,8800,561
20241206,132600,3371991120,8810,8800,8810,8800,282
20241206,132500,3369508260,8800,8790,8800,8790,446
20241206,132400,3365583500,8800,8800,8800,8800,830
20241206,132300,3358279500,8790,8790,8790,8780,210
20241206,132200,3356434400,8790,8790,8800,8790,121
20241206,132100,3355370610,8790,8790,8790,8790,198
20241206,132000,3353630190,8780,8780,8790,8780,207
20241206,131900,3351812720,8790,8790,8790,8780,1155
20241206,131800,3341669540,8780,8790,8790,8780,327
20241206,131700,3338796150,8790,8800,8800,8790,272
20241206,131600,3336403900,8800,8800,8800,8800,6
20241206,131500,3336351100,8800,8800,8810,8790,696
20241206,131400,3330224740,8800,8800,8810,8800,397
20241206,131300,3326730140,8810,8810,8810,8810,0
20241206,131200,3326730140,8810,8790,8810,8790,1277
20241206,131100,3315492380,8780,8790,8790,8780,163
20241206,131000,3314059660,8790,8770,8790,8770,101
20241206,130900,3313173850,8770,8800,8810,8770,1399
20241206,130800,3300891650,8790,8780,8790,8770,1057
20241206,130700,3291606690,8780,8780,8780,8770,200
20241206,130600,3289851590,8780,8780,8780,8780,265
20241206,130500,3287524890,8760,8770,8790,8760,1589
20241206,130400,3273594320,8780,8790,8790,8780,175
20241206,130300,3272057800,8790,8770,8790,8770,16
20241206,130200,3271917260,8770,8780,8780,8770,405
20241206,130100,3268364030,8780,8790,8790,8780,347
20241206,130000,3265317320,8780,8810,8810,8780,158
20241206,125900,3263927840,8810,8800,8810,8800,142
20241206,125800,3262678230,8800,8810,8810,8800,418
20241206,125700,3258999280,8800,8800,8800,8800,0
20241206,125600,3258999280,8800,8810,8810,8800,259
20241206,125500,3256720070,8800,8780,8800,8780,189
20241206,125400,3255058870,8800,8780,8800,8780,48
20241206,125300,3254636580,8760,8780,8790,8760,1331
20241206,125200,3242954940,8780,8780,8790,8780,29
20241206,125100,3242700100,8780,8800,8800,8780,71
20241206,125000,3242075480,8780,8790,8800,8780,2420
20241206,124900,3220804760,8790,8790,8790,8790,15
20241206,124800,3220672910,8790,8800,8800,8790,1141
20241206,124700,3210632440,8810,8810,8810,8800,394
20241206,124600,3207163840,8810,8800,8810,8800,104
20241206,124500,3206248630,8800,8810,8810,8790,3182
20241206,124400,3178233010,8810,8810,8810,8810,550
20241206,124300,3173387510,8810,8810,8830,8810,609
20241206,124200,3168022140,8810,8820,8840,8810,1765
20241206,124100,3152457950,8820,8850,8850,8820,2296
20241206,124000,3132180480,8850,8860,8860,8840,252
20241206,123900,3129948750,8860,8860,8860,8850,648
20241206,123800,3124211950,8860,8870,8870,8850,421
20241206,123700,3120480760,8870,8840,8870,8840,499
20241206,123600,3116056530,8840,8870,8870,8840,433
20241206,123500,3112222710,8860,8860,8880,8850,1565
20241206,123400,3098357270,8880,8880,8880,8870,347
20241206,123300,3095277560,8880,8870,8880,8870,161
20241206,123200,3093848240,8870,8880,8880,8870,896
20241206,123100,3085895780,8870,8870,8870,8870,4
20241206,123000,3085860300,8870,8870,8870,8870,180
20241206,122900,3084263700,8860,8860,8870,8860,108
20241206,122800,3083306280,8860,8860,8860,8860,5
20241206,122700,3083261980,8850,8850,8880,8850,332
20241206,122600,3080323030,8850,8850,8870,8850,751
20241206,122500,3073663290,8850,8850,8850,8850,705
20241206,122400,3067424040,8850,8850,8850,8850,70
20241206,122300,3066804540,8850,8860,8860,8850,259
20241206,122200,3064511080,8870,8870,8870,8860,145
20241206,122100,3063225370,8870,8870,8870,8860,235
20241206,122000,3061143060,8870,8880,8880,8870,108
20241206,121900,3060184560,8890,8880,8890,8880,1234
20241206,121800,3049226520,8870,8860,8880,8860,1522
20241206,121700,3035729930,8860,8860,8870,8860,907
20241206,121600,3027693640,8870,8860,8870,8860,325
20241206,121500,3024810950,8870,8870,8870,8870,547
20241206,121400,3019959060,8870,8870,8880,8870,424
20241206,121300,3016198170,8860,8860,8870,8860,1967
20241206,121200,2998754540,8840,8840,8840,8840,0
20241206,121100,2998754540,8840,8860,8860,8840,246
20241206,121000,2996576600,8860,8860,8860,8860,0
20241206,120900,2996576600,8860,8840,8860,8840,4805
20241206,120800,2954044800,8840,8830,8840,8830,70
20241206,120700,2953426670,8830,8830,8830,8830,1004
20241206,120600,2944561350,8830,8830,8830,8830,50
20241206,120500,2944119850,8830,8830,8830,8830,855
20241206,120400,2936570200,8830,8830,8830,8830,110
20241206,120300,2935598900,8830,8830,8830,8830,50
20241206,120200,2935157400,8850,8840,8850,8840,49
20241206,120100,2934724220,8840,8840,8850,8840,301
20241206,120000,2932063370,8840,8840,8850,8840,95
20241206,115900,2931223270,8840,8820,8840,8820,640
20241206,115800,2925565770,8820,8820,8820,8820,890
20241206,115700,2917715970,8840,8830,8840,8820,329
20241206,115600,2914812310,8840,8840,8850,8840,424
20241206,115500,2911061730,8840,8840,8840,8820,2202
20241206,115400,2891618590,8830,8810,8840,8810,78
20241206,115300,2890930600,8810,8840,8840,8810,6
20241206,115200,2890877680,8820,8810,8820,8810,698
20241206,115100,2884721810,8810,8830,8840,8810,139
20241206,115000,2883495860,8830,8830,8830,8830,468
20241206,114900,2879363420,8830,8840,8840,8830,6
20241206,114800,2879310420,8840,8830,8840,8830,118
20241206,114700,2878267800,8840,8840,8840,8840,179
20241206,114600,2876685440,8850,8850,8850,8850,59
20241206,114500,2876163290,8850,8860,8860,8850,309
20241206,114400,2873427340,8860,8850,8860,8850,66
20241206,114300,2872842630,8850,8860,8860,8850,505
20241206,114200,2868371410,8850,8850,8850,8830,200
20241206,114100,2866602610,8850,8840,8850,8840,752
20241206,114000,2859954150,8810,8840,8840,8810,41
20241206,113900,2859591980,8840,8830,8840,8800,999
20241206,113800,2850780200,8830,8830,8830,8820,2484
20241206,113700,2828847520,8830,8800,8830,8800,270
20241206,113600,2826470320,8790,8800,8810,8790,1261
20241206,113500,2815382080,8820,8840,8840,8820,631
20241206,113400,2809808310,8860,8860,8860,8860,55
20241206,113300,2809321010,8840,8870,8870,8840,641
20241206,113200,2803645310,8860,8850,8870,8850,2460
20241206,113100,2781866850,8850,8820,8850,8820,1585
20241206,113000,2767869730,8790,8830,8830,8790,1718
20241206,112900,2752764540,8830,8850,8850,8800,1314
20241206,112800,2741191490,8840,8820,8840,8810,2113
20241206,112700,2722540280,8820,8820,8820,8810,373
20241206,112600,2719251000,8820,8840,8840,8820,288
20241206,112500,2716708910,8840,8840,8840,8840,48
20241206,112400,2716284590,8840,8830,8840,8820,330
20241206,112300,2713370970,8840,8870,8870,8840,915
20241206,112200,2705271760,8850,8820,8860,8820,1439
20241206,112100,2692532870,8830,8840,8850,8830,1416
20241206,112000,2680024090,8840,8830,8840,8820,300
20241206,111900,2677374550,8830,8830,8830,8810,803
20241206,111800,2670291190,8830,8820,8840,8790,1304
20241206,111700,2658785770,8820,8790,8820,8760,1155
20241206,111600,2648635280,8780,8790,8790,8780,301
20241206,111500,2645990970,8790,8810,8810,8790,410
20241206,111400,2642385560,8800,8800,8800,8800,548
20241206,111300,2637563160,8790,8760,8790,8760,603
20241206,111200,2632266930,8750,8780,8800,8740,971
20241206,111100,2623751380,8780,8760,8780,8760,222
20241206,111000,2621806300,8760,8780,8780,8760,11
20241206,110900,2621709920,8780,8820,8820,8750,1494
20241206,110800,2608601510,8820,8840,8840,8800,611
20241206,110700,2603220310,8840,8790,8860,8790,676
20241206,110600,2597245430,8820,8800,8820,8780,3153
20241206,110500,2569490510,8790,8780,8800,8780,350
20241206,110400,2566414990,8750,8800,8800,8750,1143
20241206,110300,2556371610,8800,8790,8810,8740,5169
20241206,110200,2510934020,8790,8790,8800,8780,2029
20241206,110100,2493096910,8750,8750,8790,8750,1448
20241206,110000,2480395920,8740,8760,8780,8730,1570
20241206,105900,2466637440,8730,8740,8780,8730,4125
20241206,105800,2430582270,8740,8760,8780,8730,2221
20241206,105700,2411142630,8770,8710,8770,8700,6917
20241206,105600,2350677620,8710,8700,8740,8670,2855
20241206,105500,2325845410,8700,8740,8770,8700,4150
20241206,105400,2289698640,8770,8740,8770,8720,10594
20241206,105300,2197136910,8730,8740,8750,8700,3967
20241206,105200,2162565810,8750,8750,8770,8720,2564
20241206,105100,2140166570,8770,8780,8780,8740,3952
20241206,105000,2105541880,8770,8770,8780,8750,1300
20241206,104900,2094150020,8780,8790,8800,8760,9138
20241206,104800,2013966450,8800,8810,8810,8790,2373
20241206,104700,1993084500,8810,8820,8830,8810,5636
20241206,104600,1943410600,8820,8820,8830,8810,1876
20241206,104500,1926864680,8820,8810,8820,8810,558
20241206,104400,1921943290,8830,8830,8830,8810,4645
20241206,104300,1880975750,8830,8840,8850,8830,2335
20241206,104200,1860347800,8840,8860,8880,8840,1971
20241206,104100,1842909100,8860,8880,8880,8860,393
20241206,104000,1839422500,8880,8850,8880,8850,58
20241206,103900,1838908650,8850,8890,8900,8850,3318
20241206,103800,1809431850,8900,8880,8900,8880,1020
20241206,103700,1800370590,8880,8880,8880,8880,1064
20241206,103600,1790922270,8870,8870,8890,8870,963
20241206,103500,1782377240,8890,8880,8890,8880,2271
20241206,103400,1762210750,8880,8870,8880,8860,3453
20241206,103300,1731581040,8860,8870,8870,8860,907
20241206,103200,1723543340,8870,8850,8870,8850,1861
20241206,103100,1707051520,8860,8830,8860,8820,3641
20241206,103000,1674899980,8830,8820,8870,8820,6237
20241206,102900,1619845550,8850,8820,8850,8790,8622
20241206,102800,1543832800,8820,8840,8850,8800,10492
20241206,102700,1451384920,8850,8870,8870,8840,1753
20241206,102600,1435863330,8870,8880,8880,8860,662
20241206,102500,1429995190,8880,8870,8900,8850,2226
20241206,102400,1410258200,8860,8880,8900,8860,899
20241206,102300,1402279660,8880,8910,8910,8880,1586
20241206,102200,1388173580,8900,8870,8900,8860,3079
20241206,102100,1360849580,8860,8860,8880,8860,2696
20241206,102000,1336936100,8860,8860,8870,8850,2061
20241206,101900,1318689190,8860,8880,8890,8860,3743
20241206,101800,1285504680,8880,8890,8890,8870,2443
20241206,101700,1263806640,8890,8890,8910,8880,1241
20241206,101600,1252773040,8910,8880,8910,8880,715
20241206,101500,1246422650,8910,8890,8910,8890,2252
20241206,101400,1226399760,8900,8900,8910,8890,6765
20241206,101300,1166243400,8900,8900,8920,8890,1101
20241206,101200,1156444000,8900,8930,8930,8900,15872
20241206,101100,1014992020,8930,8930,8940,8930,1165
20241206,101000,1004588250,8940,8940,8950,8940,522
20241206,100900,999920610,8940,8950,8950,8940,285
20241206,100800,997372360,8950,8920,8950,8920,678
20241206,100700,991314980,8920,8930,8940,8910,6125
20241206,100600,936665880,8940,8940,8940,8930,15
20241206,100500,936531810,8940,8950,8950,8940,745
20241206,100400,929866280,8960,8950,8960,8940,740
20241206,100300,923242040,8950,8950,8950,8940,64
20241206,100200,922669470,8940,8960,8960,8940,201
20241206,100100,920872190,8960,8970,8970,8950,638
20241206,100000,915155950,8970,8960,8970,8960,109
20241206,095900,914178430,8960,8950,8970,8920,2673
20241206,095800,890244660,8950,8960,8960,8940,161
20241206,095700,888803470,8960,8960,8960,8950,306
20241206,095600,886064220,8960,8960,8970,8960,117
20241206,095500,885015620,8980,8910,8980,8910,2261
20241206,095400,864814750,8920,8930,8930,8920,649
20241206,095300,859024840,8920,8930,8930,8920,146
20241206,095200,857721700,8930,8930,8930,8920,336
20241206,095100,854722860,8910,8910,8930,8910,1397
20241206,095000,842256820,8920,8920,8920,8910,1307
20241206,094900,830609200,8930,8950,8950,8920,5944
20241206,094800,777554440,8960,8960,8960,8950,2241
20241206,094700,757495250,8950,8960,8960,8950,121
20241206,094600,756411640,8970,8960,8980,8960,183
20241206,094500,754770560,8990,8970,8990,8940,3464
20241206,094400,723723130,8980,8980,8990,8970,980
20241206,094300,714923380,8980,8940,8980,8940,6035
20241206,094200,660855450,8940,8950,8950,8940,2366
20241206,094100,639697670,8950,8950,8950,8940,4222
20241206,094000,601950230,8950,8960,8960,8940,3913
20241206,093900,566908700,8970,8990,8990,8970,1079
20241206,093800,557219440,8990,8970,9020,8970,3439
20241206,093700,526290160,8960,8970,8980,8960,2174
20241206,093600,506778080,8950,8980,8980,8950,1057
20241206,093500,497302300,8980,9000,9000,8980,1192
20241206,093400,486584830,9000,8980,9010,8980,1286
20241206,093300,475012970,8980,8970,8990,8970,784
20241206,093200,467977590,8960,8960,8960,8960,1041
20241206,093100,458650230,8960,8960,8960,8950,7172
20241206,093000,394414840,8960,8980,8990,8960,5869
20241206,092900,341727340,8990,9010,9010,8990,1658
20241206,092800,326810690,9000,9010,9010,9000,87
20241206,092700,326027600,9010,8990,9010,8990,1079
20241206,092600,316316550,8990,9010,9010,8990,1690
20241206,092500,301109650,9060,9030,9060,9010,1160
20241206,092400,290641080,9020,9080,9080,9020,341
20241206,092300,287557960,9080,9020,9090,9000,1539
20241206,092200,273665580,8980,8990,9020,8980,561
20241206,092100,268624190,8990,9020,9020,8990,1799
20241206,092000,252444890,9010,9000,9010,9000,293
20241206,091900,249807840,9000,9000,9010,9000,1726
20241206,091800,234273640,9000,9020,9020,9000,663
20241206,091700,228305570,9020,9010,9020,9010,113
20241206,091600,227287290,9000,9000,9010,9000,428
20241206,091500,223434170,9000,9000,9010,8980,997
20241206,091400,214465540,9010,9010,9020,9010,16
20241206,091300,214321330,9030,9000,9030,8970,1575
20241206,091200,200181790,9000,8990,9000,8970,1348
20241206,091100,188074010,9000,9000,9000,8980,1256
20241206,091000,176781700,8990,9040,9040,8990,2296
20241206,090900,156065950,9040,9060,9060,9040,2524
20241206,090800,133228380,9060,9090,9090,9060,339
20241206,090700,130156590,9090,9090,9120,9050,2257
20241206,090600,109674610,9130,9100,9130,9100,523
20241206,090500,104915060,9100,9070,9120,9070,997
20241206,090400,95835250,9070,9050,9070,9030,990
20241206,090300,86868610,9050,9070,9070,9050,461
20241206,090200,82694400,9080,9090,9100,9080,543
20241206,090100,77757760,9100,9140,9140,9100,2138
20241206,090000,58253770,9170,9120,9190,9120,6385