stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,194100,9089291210,9340,9340,9340,9340,147834
20241212,194000,9089291210,9340,9340,9340,9340,0
20241212,193900,9089291210,9340,9340,9340,9340,0
20241212,193800,9089291210,9340,9340,9340,9340,0
20241212,193700,9089291210,9340,9340,9340,9340,0
20241212,193600,9089291210,9340,9340,9340,9340,0
20241212,193500,9089291210,9340,9340,9340,9340,0
20241212,193400,9089291210,9340,9340,9340,9340,0
20241212,193300,9089291210,9340,9340,9340,9340,0
20241212,193200,9089291210,9340,9340,9340,9340,0
20241212,193100,9089291210,9340,9340,9340,9340,0
20241212,193000,9089291210,9340,9340,9340,9340,0
20241212,192900,9089291210,9340,9340,9340,9340,0
20241212,192800,9089291210,9340,9340,9340,9340,0
20241212,192700,9089291210,9340,9340,9340,9340,0
20241212,192600,9089291210,9340,9340,9340,9340,0
20241212,192500,9089291210,9340,9340,9340,9340,0
20241212,192400,9089291210,9340,9340,9340,9340,0
20241212,192300,9089291210,9340,9340,9340,9340,0
20241212,192200,9089291210,9340,9340,9340,9340,0
20241212,192100,9089291210,9340,9340,9340,9340,0
20241212,192000,9089291210,9340,9340,9340,9340,0
20241212,191900,9089291210,9340,9340,9340,9340,0
20241212,191800,9089291210,9340,9340,9340,9340,0
20241212,191700,9089291210,9340,9340,9340,9340,0
20241212,191600,9089291210,9340,9340,9340,9340,0
20241212,191500,9089291210,9340,9340,9340,9340,0
20241212,191400,9089291210,9340,9340,9340,9340,0
20241212,191300,9089291210,9340,9340,9340,9340,0
20241212,191200,9089291210,9340,9340,9340,9340,0
20241212,191100,9089291210,9340,9340,9340,9340,147834
20241212,191000,9089291210,9340,9340,9340,9340,0
20241212,190900,9089291210,9340,9340,9340,9340,0
20241212,190800,9089291210,9340,9340,9340,9340,0
20241212,190700,9089291210,9340,9340,9340,9340,0
20241212,190600,9089291210,9340,9340,9340,9340,0
20241212,190500,9089291210,9340,9340,9340,9340,0
20241212,190400,9089291210,9340,9340,9340,9340,0
20241212,190300,9089291210,9340,9340,9340,9340,0
20241212,190200,9089291210,9340,9340,9340,9340,0
20241212,190100,9089291210,9340,9340,9340,9340,0
20241212,190000,9089291210,9340,9340,9340,9340,0
20241212,185900,9089291210,9340,9340,9340,9340,0
20241212,185800,9089291210,9340,9340,9340,9340,0
20241212,185700,9089291210,9340,9340,9340,9340,0
20241212,185600,9089291210,9340,9340,9340,9340,0
20241212,185500,9089291210,9340,9340,9340,9340,0
20241212,185400,9089291210,9340,9340,9340,9340,0
20241212,185300,9089291210,9340,9340,9340,9340,0
20241212,185200,9089291210,9340,9340,9340,9340,0
20241212,185100,9089291210,9340,9340,9340,9340,0
20241212,185000,9089291210,9340,9340,9340,9340,0
20241212,184900,9089291210,9340,9340,9340,9340,0
20241212,184800,9089291210,9340,9340,9340,9340,0
20241212,184700,9089291210,9340,9340,9340,9340,0
20241212,184600,9089291210,9340,9340,9340,9340,0
20241212,184500,9089291210,9340,9340,9340,9340,0
20241212,184400,9089291210,9340,9340,9340,9340,0
20241212,184300,9089291210,9340,9340,9340,9340,0
20241212,184200,9089291210,9340,9340,9340,9340,0
20241212,184100,9089291210,9340,9340,9340,9340,147834
20241212,184000,9089291210,9340,9340,9340,9340,0
20241212,183900,9089291210,9340,9340,9340,9340,0
20241212,183800,9089291210,9340,9340,9340,9340,0
20241212,183700,9089291210,9340,9340,9340,9340,0
20241212,183600,9089291210,9340,9340,9340,9340,0
20241212,183500,9089291210,9340,9340,9340,9340,0
20241212,183400,9089291210,9340,9340,9340,9340,0
20241212,183300,9089291210,9340,9340,9340,9340,0
20241212,183200,9089291210,9340,9340,9340,9340,0
20241212,183100,9089291210,9340,9340,9340,9340,0
20241212,183000,9089291210,9340,9340,9340,9340,0
20241212,182900,9089291210,9340,9340,9340,9340,0
20241212,182800,9089291210,9340,9340,9340,9340,0
20241212,182700,9089291210,9340,9340,9340,9340,0
20241212,182600,9089291210,9340,9340,9340,9340,0
20241212,182500,9089291210,9340,9340,9340,9340,0
20241212,182400,9089291210,9340,9340,9340,9340,0
20241212,182300,9089291210,9340,9340,9340,9340,0
20241212,182200,9089291210,9340,9340,9340,9340,0
20241212,182100,9089291210,9340,9340,9340,9340,0
20241212,182000,9089291210,9340,9340,9340,9340,0
20241212,181900,9089291210,9340,9340,9340,9340,0
20241212,181800,9089291210,9340,9340,9340,9340,0
20241212,181700,9089291210,9340,9340,9340,9340,0
20241212,181600,9089291210,9340,9340,9340,9340,0
20241212,181500,9089291210,9340,9340,9340,9340,0
20241212,181400,9089291210,9340,9340,9340,9340,0
20241212,181300,9089291210,9340,9340,9340,9340,0
20241212,181200,9089291210,9340,9340,9340,9340,0
20241212,181100,9089291210,9340,9340,9340,9340,147834
20241212,181000,9089291210,9340,9340,9340,9340,0
20241212,180900,9089291210,9340,9340,9340,9340,0
20241212,180800,9089291210,9340,9340,9340,9340,0
20241212,180700,9089291210,9340,9340,9340,9340,0
20241212,180600,9089291210,9340,9340,9340,9340,0
20241212,180500,9089291210,9340,9340,9340,9340,0
20241212,180400,9089291210,9340,9340,9340,9340,0
20241212,180300,9089291210,9340,9340,9340,9340,0
20241212,180200,9089291210,9340,9340,9340,9340,0
20241212,180100,9089291210,9340,9340,9340,9340,0
20241212,180000,9089291210,9340,9340,9340,9340,0
20241212,175900,9089291210,9340,9340,9340,9340,0
20241212,175800,9089291210,9340,9340,9340,9340,0
20241212,175700,9089291210,9340,9340,9340,9340,0
20241212,175600,9089291210,9340,9340,9340,9340,0
20241212,175500,9089291210,9340,9340,9340,9340,0
20241212,175400,9089291210,9340,9340,9340,9340,0
20241212,175300,9089291210,9340,9340,9340,9340,0
20241212,175200,9089291210,9340,9340,9340,9340,0
20241212,175100,9089291210,9340,9340,9340,9340,0
20241212,175000,9089291210,9340,9340,9340,9340,0
20241212,174900,9089291210,9340,9340,9340,9340,0
20241212,174800,9089291210,9340,9340,9340,9340,0
20241212,174700,9089291210,9340,9340,9340,9340,0
20241212,174600,9089291210,9340,9340,9340,9340,0
20241212,174500,9089291210,9340,9340,9340,9340,0
20241212,174400,9089291210,9340,9340,9340,9340,0
20241212,174300,9089291210,9340,9340,9340,9340,0
20241212,174200,9089291210,9340,9340,9340,9340,0
20241212,174100,9089291210,9340,9340,9340,9340,147834
20241212,174000,9089291210,9340,9340,9340,9340,0
20241212,173900,9089291210,9340,9340,9340,9340,0
20241212,173800,9089291210,9340,9340,9340,9340,0
20241212,173700,9089291210,9340,9340,9340,9340,0
20241212,173600,9089291210,9340,9340,9340,9340,0
20241212,173500,9089291210,9340,9340,9340,9340,0
20241212,173400,9089291210,9340,9340,9340,9340,0
20241212,173300,9089291210,9340,9340,9340,9340,0
20241212,173200,9089291210,9340,9340,9340,9340,0
20241212,173100,9089291210,9340,9340,9340,9340,0
20241212,173000,9089291210,9340,9340,9340,9340,0
20241212,172900,9089291210,9340,9340,9340,9340,0
20241212,172800,9089291210,9340,9340,9340,9340,0
20241212,172700,9089291210,9340,9340,9340,9340,0
20241212,172600,9089291210,9340,9340,9340,9340,0
20241212,172500,9089291210,9340,9340,9340,9340,0
20241212,172400,9089291210,9340,9340,9340,9340,0
20241212,172300,9089291210,9340,9340,9340,9340,0
20241212,172200,9089291210,9340,9340,9340,9340,0
20241212,172100,9089291210,9340,9340,9340,9340,0
20241212,172000,9089291210,9340,9340,9340,9340,0
20241212,171900,9089291210,9340,9340,9340,9340,0
20241212,171800,9089291210,9340,9340,9340,9340,0
20241212,171700,9089291210,9340,9340,9340,9340,0
20241212,171600,9089291210,9340,9340,9340,9340,0
20241212,171500,9089291210,9340,9340,9340,9340,0
20241212,171400,9089291210,9340,9340,9340,9340,0
20241212,171300,9089291210,9340,9340,9340,9340,0
20241212,171200,9089291210,9340,9340,9340,9340,0
20241212,171100,9089291210,9340,9340,9340,9340,147834
20241212,171000,9089291210,9340,9340,9340,9340,0
20241212,170900,9089291210,9340,9340,9340,9340,0
20241212,170800,9089291210,9340,9340,9340,9340,0
20241212,170700,9089291210,9340,9340,9340,9340,0
20241212,170600,9089291210,9340,9340,9340,9340,0
20241212,170500,9089291210,9340,9340,9340,9340,0
20241212,170400,9089291210,9340,9340,9340,9340,0
20241212,170300,9089291210,9340,9340,9340,9340,0
20241212,170200,9089291210,9340,9340,9340,9340,0
20241212,170100,9089291210,9340,9340,9340,9340,0
20241212,170000,9089291210,9340,9340,9340,9340,0
20241212,165900,9089291210,9340,9340,9340,9340,0
20241212,165800,9089291210,9340,9340,9340,9340,0
20241212,165700,9089291210,9340,9340,9340,9340,0
20241212,165600,9089291210,9340,9340,9340,9340,0
20241212,165500,9089291210,9340,9340,9340,9340,0
20241212,165400,9089291210,9340,9340,9340,9340,0
20241212,165300,9089291210,9340,9340,9340,9340,0
20241212,165200,9089291210,9340,9340,9340,9340,0
20241212,165100,9089291210,9340,9340,9340,9340,0
20241212,165000,9089291210,9340,9340,9340,9340,0
20241212,164900,9089291210,9340,9340,9340,9340,0
20241212,164800,9089291210,9340,9340,9340,9340,0
20241212,164700,9089291210,9340,9340,9340,9340,0
20241212,164600,9089291210,9340,9340,9340,9340,0
20241212,164500,9089291210,9340,9340,9340,9340,0
20241212,164400,9089291210,9340,9340,9340,9340,0
20241212,164300,9089291210,9340,9340,9340,9340,0
20241212,164200,9089291210,9340,9340,9340,9340,0
20241212,164100,9089291210,9340,9340,9340,9340,147834
20241212,164000,9089291210,9340,9340,9340,9340,0
20241212,163900,9089291210,9340,9340,9340,9340,0
20241212,163800,9089291210,9340,9340,9340,9340,0
20241212,163700,9089291210,9340,9340,9340,9340,0
20241212,163600,9089291210,9340,9340,9340,9340,0
20241212,163500,9089291210,9340,9340,9340,9340,0
20241212,163400,9089291210,9340,9340,9340,9340,0
20241212,163300,9089291210,9340,9340,9340,9340,0
20241212,163200,9089291210,9340,9340,9340,9340,0
20241212,163100,9089291210,9340,9340,9340,9340,0
20241212,163000,9089291210,9340,9340,9340,9340,0
20241212,162900,9089291210,9340,9340,9340,9340,0
20241212,162800,9089291210,9340,9340,9340,9340,0
20241212,162700,9089291210,9340,9340,9340,9340,0
20241212,162600,9089291210,9340,9340,9340,9340,0
20241212,162500,9089291210,9340,9340,9340,9340,0
20241212,162400,9089291210,9340,9340,9340,9340,0
20241212,162300,9089291210,9340,9340,9340,9340,0
20241212,162200,9089291210,9340,9340,9340,9340,0
20241212,162100,9089291210,9340,9340,9340,9340,0
20241212,162000,9089291210,9340,9340,9340,9340,0
20241212,161900,9089291210,9340,9340,9340,9340,0
20241212,161800,9089291210,9340,9340,9340,9340,0
20241212,161700,9089291210,9340,9340,9340,9340,0
20241212,161600,9089291210,9340,9340,9340,9340,0
20241212,161500,9089291210,9340,9340,9340,9340,0
20241212,161400,9089291210,9340,9340,9340,9340,0
20241212,161300,9089291210,9340,9340,9340,9340,0
20241212,161200,9089291210,9340,9340,9340,9340,0
20241212,161100,9089291210,9340,9340,9340,9340,147834
20241212,161000,9089291210,9340,9340,9340,9340,0
20241212,160900,9089291210,9340,9340,9340,9340,0
20241212,160800,9089291210,9340,9340,9340,9340,0
20241212,160700,9089291210,9340,9340,9340,9340,0
20241212,160600,9089291210,9340,9340,9340,9340,0
20241212,160500,9089291210,9340,9340,9340,9340,0
20241212,160400,9089291210,9340,9340,9340,9340,0
20241212,160300,9089291210,9340,9340,9340,9340,0
20241212,160200,9089291210,9340,9340,9340,9340,0
20241212,160100,9089291210,9340,9340,9340,9340,0
20241212,160000,9089291210,9340,9340,9340,9340,0
20241212,155900,9089291210,9340,9340,9340,9340,0
20241212,155800,9089291210,9340,9340,9340,9340,0
20241212,155700,9089291210,9340,9340,9340,9340,0
20241212,155600,9089291210,9340,9340,9340,9340,0
20241212,155500,9089291210,9340,9340,9340,9340,0
20241212,155400,9089291210,9340,9340,9340,9340,0
20241212,155300,9089291210,9340,9340,9340,9340,0
20241212,155200,9089291210,9340,9340,9340,9340,0
20241212,155100,9089291210,9340,9340,9340,9340,0
20241212,155000,9089291210,9340,9340,9340,9340,0
20241212,154900,9089291210,9340,9340,9340,9340,0
20241212,154800,9089291210,9340,9340,9340,9340,0
20241212,154700,9089291210,9340,9340,9340,9340,0
20241212,154600,9089291210,9340,9340,9340,9340,0
20241212,154500,9089291210,9340,9340,9340,9340,0
20241212,154400,9089291210,9340,9340,9340,9340,0
20241212,154300,9089291210,9340,9340,9340,9340,0
20241212,154200,9089291210,9340,9340,9340,9340,0
20241212,154100,9089291210,9340,9340,9340,9340,147834
20241212,154000,9089291210,9340,9340,9340,9340,0
20241212,153900,9089291210,9340,9340,9340,9340,0
20241212,153800,9089291210,9340,9340,9340,9340,0
20241212,153700,9089291210,9340,9340,9340,9340,0
20241212,153600,9089291210,9340,9340,9340,9340,0
20241212,153500,9089291210,9340,9340,9340,9340,0
20241212,153400,9089291210,9340,9340,9340,9340,0
20241212,153300,9089291210,9340,9340,9340,9340,0
20241212,153200,9089291210,9340,9340,9340,9340,0
20241212,153100,9089291210,9340,9340,9340,9340,0
20241212,153000,9089291210,9340,9340,9340,9340,147834
20241212,152900,7708521650,9410,9410,9410,9410,0
20241212,152800,7708521650,9410,9410,9410,9410,0
20241212,152700,7708521650,9410,9410,9410,9410,0
20241212,152600,7708521650,9410,9410,9410,9410,0
20241212,152500,7708521650,9410,9410,9410,9410,0
20241212,152400,7708521650,9410,9410,9410,9410,0
20241212,152300,7708521650,9410,9410,9410,9410,0
20241212,152200,7708521650,9410,9410,9410,9410,0
20241212,152100,7708521650,9410,9410,9410,9410,0
20241212,152000,7708521650,9410,9410,9410,9410,0
20241212,151900,7708521650,9410,9390,9410,9390,2166
20241212,151800,7688145280,9380,9400,9410,9380,2936
20241212,151700,7660581270,9410,9420,9440,9400,4468
20241212,151600,7618553420,9440,9420,9440,9410,1547
20241212,151500,7603983130,9410,9430,9440,9410,2333
20241212,151400,7581999150,9440,9430,9450,9410,3468
20241212,151300,7549303050,9440,9430,9450,9430,2471
20241212,151200,7525976060,9440,9450,9450,9420,1364
20241212,151100,7513099380,9440,9440,9450,9430,1142
20241212,151000,7502317560,9450,9430,9450,9420,828
20241212,150900,7494500970,9440,9430,9440,9420,1164
20241212,150800,7483519910,9420,9420,9440,9400,577
20241212,150700,7478083710,9450,9450,9460,9400,3943
20241212,150600,7440837840,9460,9450,9470,9450,5998
20241212,150500,7384103360,9450,9430,9470,9430,1011
20241212,150400,7374548290,9450,9410,9450,9410,3446
20241212,150300,7342073060,9410,9430,9430,9400,716
20241212,150200,7335330640,9400,9390,9430,9390,1496
20241212,150100,7321266930,9420,9380,9420,9380,975
20241212,150000,7312087560,9380,9380,9420,9380,702
20241212,145900,7305493570,9420,9390,9430,9380,1092
20241212,145800,7295226800,9390,9410,9430,9390,4708
20241212,145700,7250933850,9410,9410,9430,9410,594
20241212,145600,7245338760,9410,9420,9420,9400,872
20241212,145500,7237135170,9410,9390,9420,9390,2242
20241212,145400,7216041190,9390,9380,9410,9380,670
20241212,145300,7209745380,9380,9400,9410,9380,1072
20241212,145200,7199675570,9400,9400,9410,9380,731
20241212,145100,7192811540,9400,9400,9410,9390,566
20241212,145000,7187494990,9390,9400,9410,9390,791
20241212,144900,7180064840,9400,9390,9410,9390,562
20241212,144800,7174781860,9390,9390,9420,9390,585
20241212,144700,7169286080,9390,9370,9420,9370,863
20241212,144600,7161188600,9420,9400,9420,9360,2185
20241212,144500,7140677100,9400,9440,9440,9400,6445
20241212,144400,7080068800,9410,9420,9440,9410,556
20241212,144300,7074832150,9420,9430,9450,9420,738
20241212,144200,7067873180,9430,9440,9460,9430,1153
20241212,144100,7056994300,9440,9450,9470,9440,597
20241212,144000,7051356230,9450,9460,9480,9440,3033
20241212,143900,7022683520,9460,9450,9490,9450,706
20241212,143800,7016006740,9490,9480,9490,9450,1119
20241212,143700,7005404400,9480,9480,9500,9470,1593
20241212,143600,6990299490,9470,9450,9470,9450,1219
20241212,143500,6978771070,9450,9440,9480,9440,623
20241212,143400,6972885030,9440,9460,9490,9440,1157
20241212,143300,6961942250,9460,9480,9500,9460,1608
20241212,143200,6946704700,9480,9500,9500,9480,695
20241212,143100,6940105360,9480,9480,9500,9460,1168
20241212,143000,6929036800,9470,9470,9540,9470,934
20241212,142900,6920171380,9470,9460,9540,9460,19288
20241212,142800,6737690850,9500,9490,9500,9460,23953
20241212,142700,6510375680,9480,9520,9550,9480,7932
20241212,142600,6434813790,9520,9520,9530,9520,2256
20241212,142500,6413327950,9520,9520,9530,9510,1143
20241212,142400,6402446010,9520,9520,9530,9500,1687
20241212,142300,6386387140,9500,9470,9540,9470,19850
20241212,142200,6197624000,9470,9470,9480,9440,2555
20241212,142100,6173451240,9470,9450,9480,9450,3208
20241212,142000,6143090700,9450,9440,9450,9400,790
20241212,141900,6135643340,9450,9410,9450,9400,738
20241212,141800,6128688990,9460,9450,9460,9400,1231
20241212,141700,6117074630,9400,9440,9440,9400,492
20241212,141600,6112444030,9450,9450,9450,9410,501
20241212,141500,6107722670,9450,9450,9460,9430,1402
20241212,141400,6094473730,9430,9430,9450,9420,1306
20241212,141300,6082151120,9430,9440,9440,9400,533
20241212,141200,6077132660,9440,9440,9440,9410,798
20241212,141100,6069614740,9440,9410,9440,9400,563
20241212,141000,6064315440,9440,9410,9440,9400,591
20241212,140900,6058755810,9440,9450,9460,9400,912
20241212,140800,6050145890,9400,9410,9450,9400,1422
20241212,140700,6036738410,9400,9450,9450,9400,575
20241212,140600,6031320560,9430,9420,9450,9410,737
20241212,140500,6024371720,9420,9450,9450,9410,969
20241212,140400,6015246820,9420,9460,9460,9410,665
20241212,140300,6008981810,9430,9420,9460,9420,1554
20241212,140200,5994308520,9440,9460,9460,9410,528
20241212,140100,5989336280,9460,9430,9460,9410,6174
20241212,140000,5931207820,9450,9440,9450,9420,565
20241212,135900,5925880640,9440,9430,9460,9420,1534
20241212,135800,5911387610,9430,9450,9450,9410,558
20241212,135700,5906127800,9450,9440,9450,9420,2301
20241212,135600,5884419730,9450,9430,9450,9420,1266
20241212,135500,5872483570,9420,9450,9450,9400,1043
20241212,135400,5862659790,9440,9450,9450,9410,1293
20241212,135300,5850464590,9440,9410,9450,9400,1223
20241212,135200,5838947880,9410,9350,9410,9350,812
20241212,135100,5831332280,9410,9380,9430,9340,544
20241212,135000,5826237080,9440,9470,9470,9370,664
20241212,134900,5819992770,9470,9440,9490,9400,6808
20241212,134800,5755545090,9440,9450,9450,9400,3097
20241212,134700,5726307720,9450,9390,9460,9390,3073
20241212,134600,5697302980,9420,9380,9430,9380,2634
20241212,134500,5672527940,9400,9340,9400,9340,3509
20241212,134400,5639617570,9350,9330,9350,9310,1893
20241212,134300,5621939610,9330,9300,9330,9270,647
20241212,134200,5615929530,9330,9340,9340,9280,496
20241212,134100,5611309170,9350,9330,9350,9300,1002
20241212,134000,5601954910,9260,9280,9330,9260,7709
20241212,133900,5530397770,9320,9280,9320,9280,1734
20241212,133800,5514258220,9310,9310,9310,9280,533
20241212,133700,5509307300,9300,9280,9300,9270,909
20241212,133600,5500868160,9290,9300,9310,9290,2491
20241212,133500,5477706830,9290,9290,9290,9280,495
20241212,133400,5473108930,9280,9270,9290,9260,1058
20241212,133300,5463299900,9270,9290,9300,9270,676
20241212,133200,5457027010,9290,9300,9300,9260,1341
20241212,133100,5444596880,9290,9260,9300,9260,614
20241212,133000,5438898230,9290,9310,9310,9260,747
20241212,132900,5431973780,9270,9330,9330,9260,616
20241212,132800,5426256560,9300,9310,9320,9260,879
20241212,132700,5418074760,9310,9330,9330,9300,946
20241212,132600,5409271460,9330,9310,9340,9260,714
20241212,132500,5402637440,9290,9290,9350,9290,3456
20241212,132400,5370474920,9260,9270,9300,9260,613
20241212,132300,5364795450,9290,9260,9300,9250,762
20241212,132200,5357736050,9300,9280,9300,9260,511
20241212,132100,5353001170,9300,9250,9300,9250,750
20241212,132000,5346046520,9270,9270,9270,9250,962
20241212,131900,5337140300,9290,9290,9290,9260,534
20241212,131800,5332191450,9260,9280,9290,9260,663
20241212,131700,5326045100,9290,9280,9300,9260,1720
20241212,131600,5310058680,9300,9300,9300,9260,1386
20241212,131500,5297188890,9280,9270,9300,9260,898
20241212,131400,5288867520,9290,9280,9290,9270,1223
20241212,131300,5277521070,9270,9270,9280,9260,720
20241212,131200,5270844530,9280,9280,9280,9260,768
20241212,131100,5263726380,9260,9260,9280,9250,1192
20241212,131000,5252686610,9240,9250,9260,9240,1033
20241212,130900,5243131490,9250,9260,9260,9250,1021
20241212,130800,5233686640,9260,9260,9270,9250,558
20241212,130700,5228523550,9260,9250,9280,9250,1297
20241212,130600,5216512560,9260,9260,9260,9250,1315
20241212,130500,5204338530,9260,9270,9280,9260,725
20241212,130400,5197621810,9280,9270,9280,9260,1387
20241212,130300,5184763540,9280,9280,9280,9260,654
20241212,130200,5178704800,9270,9280,9280,9260,1526
20241212,130100,5164562960,9270,9290,9290,9260,1307
20241212,130000,5152450900,9290,9270,9290,9260,674
20241212,125900,5146206750,9260,9250,9270,9250,940
20241212,125800,5137502290,9250,9250,9260,9250,683
20241212,125700,5131182180,9250,9270,9270,9240,1067
20241212,125600,5121301460,9270,9260,9270,9250,584
20241212,125500,5115896230,9270,9250,9270,9250,520
20241212,125400,5111084980,9260,9250,9260,9250,909
20241212,125300,5102672740,9250,9240,9260,9240,502
20241212,125200,5098030110,9250,9240,9250,9230,5806
20241212,125100,5044375210,9240,9250,9250,9230,617
20241212,125000,5038678820,9250,9250,9250,9230,558
20241212,124900,5033522800,9240,9260,9260,9240,702
20241212,124800,5027032660,9250,9260,9270,9250,1030
20241212,124700,5017499120,9270,9260,9270,9250,912
20241212,124600,5009053370,9250,9280,9280,9250,1383
20241212,124500,4996239240,9270,9260,9270,9250,671
20241212,124400,4990024040,9260,9260,9260,9250,699
20241212,124300,4983555020,9260,9260,9260,9240,513
20241212,124200,4978812450,9280,9220,9280,9220,6496
20241212,124100,4918771740,9240,9240,9240,9210,468
20241212,124000,4914455940,9240,9220,9250,9220,670
20241212,123900,4908271380,9210,9230,9280,9210,5270
20241212,123800,4859659200,9290,9270,9290,9220,9213
20241212,123700,4774613450,9270,9290,9300,9260,737
20241212,123600,4767769330,9260,9280,9290,9260,563
20241212,123500,4762549350,9290,9270,9290,9270,539
20241212,123400,4757550960,9270,9280,9290,9260,776
20241212,123300,4750349970,9280,9280,9280,9240,763
20241212,123200,4743290800,9280,9260,9280,9240,519
20241212,123100,4738490190,9280,9240,9280,9240,759
20241212,123000,4731458190,9240,9250,9270,9240,606
20241212,122900,4725851740,9270,9240,9270,9240,518
20241212,122800,4721062840,9240,9240,9270,9240,546
20241212,122700,4716016090,9270,9230,9270,9230,1368
20241212,122600,4703374590,9230,9230,9250,9230,1997
20241212,122500,4684924100,9240,9240,9250,9230,2778
20241212,122400,4659252990,9240,9250,9260,9240,2170
20241212,122300,4639185970,9240,9260,9260,9240,1937
20241212,122200,4621268100,9250,9250,9260,9250,585
20241212,122100,4615856180,9240,9260,9270,9240,1616
20241212,122000,4600901310,9260,9270,9270,9260,590
20241212,121900,4595436690,9260,9270,9280,9260,1866
20241212,121800,4578138730,9270,9290,9300,9270,533
20241212,121700,4573191500,9280,9280,9300,9280,1578
20241212,121600,4558537980,9280,9270,9300,9270,670
20241212,121500,4552320010,9270,9270,9300,9270,555
20241212,121400,4547173480,9300,9270,9300,9270,103
20241212,121300,4546216300,9270,9300,9300,9270,1783
20241212,121200,4529664510,9280,9290,9310,9280,556
20241212,121100,4524502900,9280,9280,9310,9280,202
20241212,121000,4522624900,9280,9280,9300,9280,1260
20241212,120900,4510919050,9280,9300,9300,9280,618
20241212,120800,4505182270,9280,9290,9310,9280,87
20241212,120700,4504373240,9280,9310,9310,9280,2789
20241212,120600,4478444980,9300,9320,9330,9300,1578
20241212,120500,4463766820,9320,9330,9340,9320,753
20241212,120400,4456747660,9330,9330,9340,9330,240
20241212,120300,4454507370,9330,9330,9350,9300,1959
20241212,120200,4436242050,9350,9320,9350,9310,1206
20241212,120100,4424980130,9340,9330,9350,9310,2767
20241212,120000,4399204800,9320,9330,9350,9310,531
20241212,115900,4394251520,9310,9310,9330,9310,1047
20241212,115800,4384494700,9320,9320,9320,9310,1117
20241212,115700,4374084400,9320,9330,9340,9320,288
20241212,115600,4371396440,9310,9320,9330,9310,1817
20241212,115500,4354460120,9320,9330,9330,9320,655
20241212,115400,4348354470,9330,9350,9350,9330,3194
20241212,115300,4318520520,9350,9340,9350,9330,1048
20241212,115200,4308728380,9330,9340,9350,9320,449
20241212,115100,4304539370,9330,9350,9350,9330,1440
20241212,115000,4291104110,9320,9350,9350,9320,8200
20241212,114900,4214583790,9350,9400,9400,9350,2785
20241212,114800,4188469670,9380,9390,9390,9380,220
20241212,114700,4186404930,9390,9390,9390,9390,902
20241212,114600,4177935150,9390,9400,9400,9390,3429
20241212,114500,4145716810,9400,9400,9410,9400,567
20241212,114400,4140386590,9400,9400,9410,9400,109
20241212,114300,4139361980,9410,9410,9410,9400,983
20241212,114200,4130115970,9400,9400,9410,9400,63
20241212,114100,4129523740,9400,9400,9410,9400,95
20241212,114000,4128630080,9410,9400,9410,9400,104
20241212,113900,4127652450,9400,9400,9410,9400,53
20241212,113800,4127154140,9400,9410,9410,9400,46
20241212,113700,4126721700,9400,9410,9420,9400,1060
20241212,113600,4116747160,9410,9410,9420,9410,270
20241212,113500,4114206450,9410,9410,9420,9410,59
20241212,113400,4113651200,9410,9410,9410,9410,41
20241212,113300,4113265390,9410,9410,9410,9410,67
20241212,113200,4112634920,9410,9410,9430,9410,885
20241212,113100,4104306970,9420,9420,9430,9420,223
20241212,113000,4102206290,9420,9410,9420,9410,282
20241212,112900,4099550220,9410,9420,9420,9410,72
20241212,112800,4098872690,9420,9420,9420,9410,554
20241212,112700,4093654550,9410,9430,9430,9410,1143
20241212,112600,4082884410,9430,9430,9430,9430,84
20241212,112500,4082092290,9440,9430,9440,9430,115
20241212,112400,4081007030,9430,9430,9440,9430,48
20241212,112300,4080554350,9430,9420,9450,9420,306
20241212,112200,4077668810,9420,9420,9420,9420,28
20241212,112100,4077405050,9420,9460,9460,9410,1285
20241212,112000,4065268870,9460,9470,9470,9460,278
20241212,111900,4062636510,9470,9470,9480,9470,178
20241212,111800,4060949650,9470,9460,9470,9460,430
20241212,111700,4056877630,9460,9450,9480,9450,2517
20241212,111600,4033031590,9470,9470,9470,9430,1833
20241212,111500,4015689260,9460,9430,9470,9430,982
20241212,111400,4006401690,9430,9450,9460,9430,289
20241212,111300,4003670250,9430,9430,9450,9410,290
20241212,111200,4000932820,9400,9400,9430,9400,233
20241212,111100,3998739720,9400,9410,9410,9400,1986
20241212,111000,3980052380,9400,9400,9400,9400,1370
20241212,110900,3967174380,9400,9410,9410,9400,450
20241212,110800,3962940210,9410,9420,9430,9410,682
20241212,110700,3956520950,9420,9420,9430,9420,108
20241212,110600,3955503580,9410,9430,9430,9410,147
20241212,110500,3954118890,9420,9420,9430,9410,248
20241212,110400,3951782400,9430,9410,9430,9410,51
20241212,110300,3951302070,9410,9410,9420,9410,483
20241212,110200,3946756330,9410,9430,9430,9410,1468
20241212,110100,3932917440,9430,9430,9430,9430,117
20241212,110000,3931814130,9430,9430,9430,9430,242
20241212,105900,3929532070,9430,9450,9450,9430,86
20241212,105800,3928720490,9440,9430,9450,9430,536
20241212,105700,3923660780,9430,9450,9450,9430,790
20241212,105600,3916208230,9430,9430,9450,9430,778
20241212,105500,3908862990,9430,9450,9450,9430,600
20241212,105400,3903198520,9450,9460,9470,9450,80
20241212,105300,3902441920,9460,9440,9460,9410,1254
20241212,105200,3890613870,9450,9470,9480,9450,1270
20241212,105100,3878595790,9470,9470,9500,9470,1984
20241212,105000,3859754280,9480,9470,9500,9470,253
20241212,104900,3857352290,9470,9470,9470,9470,32
20241212,104800,3857049250,9500,9460,9500,9460,515
20241212,104700,3852162280,9460,9460,9470,9460,16
20241212,104600,3852010910,9460,9480,9480,9460,438
20241212,104500,3847860260,9490,9500,9530,9490,910
20241212,104400,3839215500,9500,9510,9520,9490,296
20241212,104300,3836400600,9510,9470,9510,9440,4561
20241212,104200,3793127070,9430,9460,9470,9430,865
20241212,104100,3784940410,9430,9440,9450,9430,550
20241212,104000,3779753560,9440,9450,9470,9420,680
20241212,103900,3773318780,9460,9430,9460,9420,266
20241212,103800,3770805320,9440,9460,9460,9440,5083
20241212,103700,3722740430,9460,9420,9460,9420,1850
20241212,103600,3705261570,9420,9400,9430,9400,2552
20241212,103500,3681249870,9400,9350,9400,9330,1453
20241212,103400,3667616510,9350,9350,9350,9340,128
20241212,103300,3666420950,9330,9330,9360,9330,1161
20241212,103200,3655587470,9340,9350,9350,9330,457
20241212,103100,3651317670,9360,9350,9360,9350,24
20241212,103000,3651093260,9360,9340,9360,9340,183
20241212,102900,3649381330,9330,9310,9340,9310,535
20241212,102800,3644391630,9310,9310,9330,9310,617
20241212,102700,3638647140,9310,9330,9330,9310,557
20241212,102600,3633460840,9330,9310,9330,9310,128
20241212,102500,3632268800,9320,9310,9320,9310,281
20241212,102400,3629650630,9310,9320,9330,9310,710
20241212,102300,3623039490,9310,9280,9310,9280,345
20241212,102200,3619837070,9280,9280,9300,9280,3434
20241212,102100,3587909950,9290,9280,9290,9280,176
20241212,102000,3586276600,9290,9290,9290,9280,693
20241212,101900,3579839790,9290,9290,9300,9290,753
20241212,101800,3572838420,9290,9300,9310,9290,1529
20241212,101700,3558621940,9290,9290,9300,9290,414
20241212,101600,3554775570,9280,9280,9290,9280,313
20241212,101500,3551870410,9280,9270,9280,9270,49
20241212,101400,3551416040,9280,9290,9300,9260,457
20241212,101300,3547174790,9280,9270,9280,9260,1018
20241212,101200,3537743150,9260,9270,9270,9250,475
20241212,101100,3533341390,9280,9280,9280,9240,259
20241212,101000,3530946260,9260,9290,9300,9240,3889
20241212,100900,3494912780,9290,9320,9320,9290,4573
20241212,100800,3452360140,9320,9320,9320,9320,1107
20241212,100700,3442042900,9320,9330,9330,9320,634
20241212,100600,3436132020,9320,9330,9340,9320,799
20241212,100500,3428684600,9330,9350,9350,9330,3543
20241212,100400,3395599010,9350,9370,9370,9350,1813
20241212,100300,3378617010,9370,9400,9400,9370,381
20241212,100200,3375043490,9400,9370,9400,9370,688
20241212,100100,3368583530,9400,9400,9410,9400,1176
20241212,100000,3357529080,9400,9340,9400,9340,503
20241212,095900,3352817040,9340,9330,9350,9330,352
20241212,095800,3349529350,9340,9340,9340,9320,2591
20241212,095700,3325352120,9350,9380,9380,9340,655
20241212,095600,3319216640,9370,9400,9400,9370,837
20241212,095500,3311369100,9400,9340,9410,9330,1785
20241212,095400,3294661870,9330,9330,9330,9320,624
20241212,095300,3288840050,9320,9320,9340,9310,889
20241212,095200,3280550930,9310,9360,9360,9310,1001
20241212,095100,3271231570,9360,9360,9360,9300,7020
20241212,095000,3205675510,9360,9370,9370,9360,2078
20241212,094900,3186218630,9370,9390,9400,9370,826
20241212,094800,3178473420,9390,9400,9410,9390,40
20241212,094700,3178097650,9400,9360,9400,9360,2108
20241212,094600,3158317230,9360,9370,9370,9360,3931
20241212,094500,3121498260,9370,9390,9390,9370,463
20241212,094400,3117154920,9370,9380,9390,9370,2250
20241212,094300,3096052040,9380,9400,9420,9380,2078
20241212,094200,3076542330,9400,9390,9410,9390,1149
20241212,094100,3065752280,9400,9410,9420,9380,10242
20241212,094000,2969497460,9420,9420,9420,9410,787
20241212,093900,2962083930,9430,9430,9450,9430,319
20241212,093800,2959075540,9420,9450,9460,9420,1150
20241212,093700,2948236680,9450,9440,9450,9410,328
20241212,093600,2945145400,9440,9430,9440,9400,10659
20241212,093500,2844777130,9440,9470,9500,9440,5918
20241212,093400,2788600600,9470,9410,9470,9410,451
20241212,093300,2784339070,9430,9440,9440,9400,3396
20241212,093200,2752364410,9430,9450,9500,9420,12519
20241212,093100,2633951550,9460,9450,9460,9440,1594
20241212,093000,2618897700,9450,9470,9470,9450,1805
20241212,092900,2601831720,9470,9450,9480,9450,746
20241212,092800,2594775970,9450,9470,9470,9450,1130
20241212,092700,2584092520,9480,9480,9480,9460,653
20241212,092600,2577906840,9480,9460,9480,9450,944
20241212,092500,2568968880,9460,9460,9480,9460,961
20241212,092400,2559876640,9460,9450,9480,9440,577
20241212,092300,2554422080,9510,9520,9530,9430,3060
20241212,092200,2525439220,9500,9510,9530,9500,1463
20241212,092100,2511517260,9500,9480,9520,9460,2054
20241212,092000,2492001470,9480,9520,9530,9470,3536
20241212,091900,2458402760,9520,9550,9550,9510,10923
20241212,091800,2354346760,9550,9560,9560,9540,4333
20241212,091700,2312978860,9550,9610,9610,9550,9530
20241212,091600,2221718650,9610,9610,9630,9600,1181
20241212,091500,2210362150,9640,9610,9640,9580,5182
20241212,091400,2160630590,9640,9610,9660,9610,2803
20241212,091300,2133600240,9640,9590,9640,9580,4933
20241212,091200,2086139840,9580,9600,9630,9580,8081
20241212,091100,2008541640,9600,9610,9620,9540,7289
20241212,091000,1938641180,9610,9600,9620,9590,7508
20241212,090900,1866549420,9590,9610,9690,9570,14690
20241212,090800,1725238660,9630,9620,9650,9570,13664
20241212,090700,1593994450,9630,9730,9780,9510,14888
20241212,090600,1450023280,9770,9730,9770,9680,15692
20241212,090500,1297284170,9740,9630,9760,9610,18506
20241212,090400,1118171160,9650,9590,9650,9560,15016
20241212,090300,973920790,9570,9510,9620,9510,31952
20241212,090200,668806070,9510,9400,9550,9360,29494
20241212,090100,389816030,9400,9270,9430,9220,19861
20241212,090000,204501810,9250,9240,9290,9180,22127