stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,194600,3816065160,9640,9640,9640,9640,33062
20241213,194500,3816065160,9640,9640,9640,9640,0
20241213,194400,3816065160,9640,9640,9640,9640,0
20241213,194300,3816065160,9640,9640,9640,9640,0
20241213,194200,3816065160,9640,9640,9640,9640,0
20241213,194100,3816065160,9640,9640,9640,9640,0
20241213,194000,3816065160,9640,9640,9640,9640,0
20241213,193900,3816065160,9640,9640,9640,9640,0
20241213,193800,3816065160,9640,9640,9640,9640,0
20241213,193700,3816065160,9640,9640,9640,9640,0
20241213,193600,3816065160,9640,9640,9640,9640,0
20241213,193500,3816065160,9640,9640,9640,9640,0
20241213,193400,3816065160,9640,9640,9640,9640,0
20241213,193300,3816065160,9640,9640,9640,9640,0
20241213,193200,3816065160,9640,9640,9640,9640,0
20241213,193100,3816065160,9640,9640,9640,9640,0
20241213,193000,3816065160,9640,9640,9640,9640,0
20241213,192900,3816065160,9640,9640,9640,9640,0
20241213,192800,3816065160,9640,9640,9640,9640,0
20241213,192700,3816065160,9640,9640,9640,9640,0
20241213,192600,3816065160,9640,9640,9640,9640,0
20241213,192500,3816065160,9640,9640,9640,9640,0
20241213,192400,3816065160,9640,9640,9640,9640,0
20241213,192300,3816065160,9640,9640,9640,9640,0
20241213,192200,3816065160,9640,9640,9640,9640,0
20241213,192100,3816065160,9640,9640,9640,9640,0
20241213,192000,3816065160,9640,9640,9640,9640,0
20241213,191900,3816065160,9640,9640,9640,9640,0
20241213,191800,3816065160,9640,9640,9640,9640,0
20241213,191700,3816065160,9640,9640,9640,9640,0
20241213,191600,3816065160,9640,9640,9640,9640,33062
20241213,191500,3816065160,9640,9640,9640,9640,0
20241213,191400,3816065160,9640,9640,9640,9640,0
20241213,191300,3816065160,9640,9640,9640,9640,0
20241213,191200,3816065160,9640,9640,9640,9640,0
20241213,191100,3816065160,9640,9640,9640,9640,0
20241213,191000,3816065160,9640,9640,9640,9640,0
20241213,190900,3816065160,9640,9640,9640,9640,0
20241213,190800,3816065160,9640,9640,9640,9640,0
20241213,190700,3816065160,9640,9640,9640,9640,0
20241213,190600,3816065160,9640,9640,9640,9640,0
20241213,190500,3816065160,9640,9640,9640,9640,0
20241213,190400,3816065160,9640,9640,9640,9640,0
20241213,190300,3816065160,9640,9640,9640,9640,0
20241213,190200,3816065160,9640,9640,9640,9640,0
20241213,190100,3816065160,9640,9640,9640,9640,0
20241213,190000,3816065160,9640,9640,9640,9640,0
20241213,185900,3816065160,9640,9640,9640,9640,0
20241213,185800,3816065160,9640,9640,9640,9640,0
20241213,185700,3816065160,9640,9640,9640,9640,0
20241213,185600,3816065160,9640,9640,9640,9640,0
20241213,185500,3816065160,9640,9640,9640,9640,0
20241213,185400,3816065160,9640,9640,9640,9640,0
20241213,185300,3816065160,9640,9640,9640,9640,0
20241213,185200,3816065160,9640,9640,9640,9640,0
20241213,185100,3816065160,9640,9640,9640,9640,0
20241213,185000,3816065160,9640,9640,9640,9640,0
20241213,184900,3816065160,9640,9640,9640,9640,0
20241213,184800,3816065160,9640,9640,9640,9640,0
20241213,184700,3816065160,9640,9640,9640,9640,0
20241213,184600,3816065160,9640,9640,9640,9640,33062
20241213,184500,3816065160,9640,9640,9640,9640,0
20241213,184400,3816065160,9640,9640,9640,9640,0
20241213,184300,3816065160,9640,9640,9640,9640,0
20241213,184200,3816065160,9640,9640,9640,9640,0
20241213,184100,3816065160,9640,9640,9640,9640,0
20241213,184000,3816065160,9640,9640,9640,9640,0
20241213,183900,3816065160,9640,9640,9640,9640,0
20241213,183800,3816065160,9640,9640,9640,9640,0
20241213,183700,3816065160,9640,9640,9640,9640,0
20241213,183600,3816065160,9640,9640,9640,9640,0
20241213,183500,3816065160,9640,9640,9640,9640,0
20241213,183400,3816065160,9640,9640,9640,9640,0
20241213,183300,3816065160,9640,9640,9640,9640,0
20241213,183200,3816065160,9640,9640,9640,9640,0
20241213,183100,3816065160,9640,9640,9640,9640,0
20241213,183000,3816065160,9640,9640,9640,9640,0
20241213,182900,3816065160,9640,9640,9640,9640,0
20241213,182800,3816065160,9640,9640,9640,9640,0
20241213,182700,3816065160,9640,9640,9640,9640,0
20241213,182600,3816065160,9640,9640,9640,9640,0
20241213,182500,3816065160,9640,9640,9640,9640,0
20241213,182400,3816065160,9640,9640,9640,9640,0
20241213,182300,3816065160,9640,9640,9640,9640,0
20241213,182200,3816065160,9640,9640,9640,9640,0
20241213,182100,3816065160,9640,9640,9640,9640,0
20241213,182000,3816065160,9640,9640,9640,9640,0
20241213,181900,3816065160,9640,9640,9640,9640,0
20241213,181800,3816065160,9640,9640,9640,9640,0
20241213,181700,3816065160,9640,9640,9640,9640,0
20241213,181600,3816065160,9640,9640,9640,9640,33062
20241213,181500,3816065160,9640,9640,9640,9640,0
20241213,181400,3816065160,9640,9640,9640,9640,0
20241213,181300,3816065160,9640,9640,9640,9640,0
20241213,181200,3816065160,9640,9640,9640,9640,0
20241213,181100,3816065160,9640,9640,9640,9640,0
20241213,181000,3816065160,9640,9640,9640,9640,0
20241213,180900,3816065160,9640,9640,9640,9640,0
20241213,180800,3816065160,9640,9640,9640,9640,0
20241213,180700,3816065160,9640,9640,9640,9640,0
20241213,180600,3816065160,9640,9640,9640,9640,0
20241213,180500,3816065160,9640,9640,9640,9640,0
20241213,180400,3816065160,9640,9640,9640,9640,0
20241213,180300,3816065160,9640,9640,9640,9640,0
20241213,180200,3816065160,9640,9640,9640,9640,0
20241213,180100,3816065160,9640,9640,9640,9640,0
20241213,180000,3816065160,9640,9640,9640,9640,0
20241213,175900,3816065160,9640,9640,9640,9640,0
20241213,175800,3816065160,9640,9640,9640,9640,0
20241213,175700,3816065160,9640,9640,9640,9640,0
20241213,175600,3816065160,9640,9640,9640,9640,0
20241213,175500,3816065160,9640,9640,9640,9640,0
20241213,175400,3816065160,9640,9640,9640,9640,0
20241213,175300,3816065160,9640,9640,9640,9640,0
20241213,175200,3816065160,9640,9640,9640,9640,0
20241213,175100,3816065160,9640,9640,9640,9640,0
20241213,175000,3816065160,9640,9640,9640,9640,0
20241213,174900,3816065160,9640,9640,9640,9640,0
20241213,174800,3816065160,9640,9640,9640,9640,0
20241213,174700,3816065160,9640,9640,9640,9640,0
20241213,174600,3816065160,9640,9640,9640,9640,33062
20241213,174500,3816065160,9640,9640,9640,9640,0
20241213,174400,3816065160,9640,9640,9640,9640,0
20241213,174300,3816065160,9640,9640,9640,9640,0
20241213,174200,3816065160,9640,9640,9640,9640,0
20241213,174100,3816065160,9640,9640,9640,9640,0
20241213,174000,3816065160,9640,9640,9640,9640,0
20241213,173900,3816065160,9640,9640,9640,9640,0
20241213,173800,3816065160,9640,9640,9640,9640,0
20241213,173700,3816065160,9640,9640,9640,9640,0
20241213,173600,3816065160,9640,9640,9640,9640,0
20241213,173500,3816065160,9640,9640,9640,9640,0
20241213,173400,3816065160,9640,9640,9640,9640,0
20241213,173300,3816065160,9640,9640,9640,9640,0
20241213,173200,3816065160,9640,9640,9640,9640,0
20241213,173100,3816065160,9640,9640,9640,9640,0
20241213,173000,3816065160,9640,9640,9640,9640,0
20241213,172900,3816065160,9640,9640,9640,9640,0
20241213,172800,3816065160,9640,9640,9640,9640,0
20241213,172700,3816065160,9640,9640,9640,9640,0
20241213,172600,3816065160,9640,9640,9640,9640,0
20241213,172500,3816065160,9640,9640,9640,9640,0
20241213,172400,3816065160,9640,9640,9640,9640,0
20241213,172300,3816065160,9640,9640,9640,9640,0
20241213,172200,3816065160,9640,9640,9640,9640,0
20241213,172100,3816065160,9640,9640,9640,9640,0
20241213,172000,3816065160,9640,9640,9640,9640,0
20241213,171900,3816065160,9640,9640,9640,9640,0
20241213,171800,3816065160,9640,9640,9640,9640,0
20241213,171700,3816065160,9640,9640,9640,9640,0
20241213,171600,3816065160,9640,9640,9640,9640,33062
20241213,171500,3816065160,9640,9640,9640,9640,0
20241213,171400,3816065160,9640,9640,9640,9640,0
20241213,171300,3816065160,9640,9640,9640,9640,0
20241213,171200,3816065160,9640,9640,9640,9640,0
20241213,171100,3816065160,9640,9640,9640,9640,0
20241213,171000,3816065160,9640,9640,9640,9640,0
20241213,170900,3816065160,9640,9640,9640,9640,0
20241213,170800,3816065160,9640,9640,9640,9640,0
20241213,170700,3816065160,9640,9640,9640,9640,0
20241213,170600,3816065160,9640,9640,9640,9640,0
20241213,170500,3816065160,9640,9640,9640,9640,0
20241213,170400,3816065160,9640,9640,9640,9640,0
20241213,170300,3816065160,9640,9640,9640,9640,0
20241213,170200,3816065160,9640,9640,9640,9640,0
20241213,170100,3816065160,9640,9640,9640,9640,0
20241213,170000,3816065160,9640,9640,9640,9640,0
20241213,165900,3816065160,9640,9640,9640,9640,0
20241213,165800,3816065160,9640,9640,9640,9640,0
20241213,165700,3816065160,9640,9640,9640,9640,0
20241213,165600,3816065160,9640,9640,9640,9640,0
20241213,165500,3816065160,9640,9640,9640,9640,0
20241213,165400,3816065160,9640,9640,9640,9640,0
20241213,165300,3816065160,9640,9640,9640,9640,0
20241213,165200,3816065160,9640,9640,9640,9640,0
20241213,165100,3816065160,9640,9640,9640,9640,0
20241213,165000,3816065160,9640,9640,9640,9640,0
20241213,164900,3816065160,9640,9640,9640,9640,0
20241213,164800,3816065160,9640,9640,9640,9640,0
20241213,164700,3816065160,9640,9640,9640,9640,0
20241213,164600,3816065160,9640,9640,9640,9640,33062
20241213,164500,3816065160,9640,9640,9640,9640,0
20241213,164400,3816065160,9640,9640,9640,9640,0
20241213,164300,3816065160,9640,9640,9640,9640,0
20241213,164200,3816065160,9640,9640,9640,9640,0
20241213,164100,3816065160,9640,9640,9640,9640,0
20241213,164000,3816065160,9640,9640,9640,9640,0
20241213,163900,3816065160,9640,9640,9640,9640,0
20241213,163800,3816065160,9640,9640,9640,9640,0
20241213,163700,3816065160,9640,9640,9640,9640,0
20241213,163600,3816065160,9640,9640,9640,9640,0
20241213,163500,3816065160,9640,9640,9640,9640,0
20241213,163400,3816065160,9640,9640,9640,9640,0
20241213,163300,3816065160,9640,9640,9640,9640,0
20241213,163200,3816065160,9640,9640,9640,9640,0
20241213,163100,3816065160,9640,9640,9640,9640,0
20241213,163000,3816065160,9640,9640,9640,9640,0
20241213,162900,3816065160,9640,9640,9640,9640,0
20241213,162800,3816065160,9640,9640,9640,9640,0
20241213,162700,3816065160,9640,9640,9640,9640,0
20241213,162600,3816065160,9640,9640,9640,9640,0
20241213,162500,3816065160,9640,9640,9640,9640,0
20241213,162400,3816065160,9640,9640,9640,9640,0
20241213,162300,3816065160,9640,9640,9640,9640,0
20241213,162200,3816065160,9640,9640,9640,9640,0
20241213,162100,3816065160,9640,9640,9640,9640,0
20241213,162000,3816065160,9640,9640,9640,9640,0
20241213,161900,3816065160,9640,9640,9640,9640,0
20241213,161800,3816065160,9640,9640,9640,9640,0
20241213,161700,3816065160,9640,9640,9640,9640,0
20241213,161600,3816065160,9640,9640,9640,9640,33062
20241213,161500,3816065160,9640,9640,9640,9640,0
20241213,161400,3816065160,9640,9640,9640,9640,0
20241213,161300,3816065160,9640,9640,9640,9640,0
20241213,161200,3816065160,9640,9640,9640,9640,0
20241213,161100,3816065160,9640,9640,9640,9640,0
20241213,161000,3816065160,9640,9640,9640,9640,0
20241213,160900,3816065160,9640,9640,9640,9640,0
20241213,160800,3816065160,9640,9640,9640,9640,0
20241213,160700,3816065160,9640,9640,9640,9640,0
20241213,160600,3816065160,9640,9640,9640,9640,0
20241213,160500,3816065160,9640,9640,9640,9640,0
20241213,160400,3816065160,9640,9640,9640,9640,0
20241213,160300,3816065160,9640,9640,9640,9640,0
20241213,160200,3816065160,9640,9640,9640,9640,0
20241213,160100,3816065160,9640,9640,9640,9640,0
20241213,160000,3816065160,9640,9640,9640,9640,0
20241213,155900,3816065160,9640,9640,9640,9640,0
20241213,155800,3816065160,9640,9640,9640,9640,0
20241213,155700,3816065160,9640,9640,9640,9640,0
20241213,155600,3816065160,9640,9640,9640,9640,0
20241213,155500,3816065160,9640,9640,9640,9640,0
20241213,155400,3816065160,9640,9640,9640,9640,0
20241213,155300,3816065160,9640,9640,9640,9640,0
20241213,155200,3816065160,9640,9640,9640,9640,0
20241213,155100,3816065160,9640,9640,9640,9640,0
20241213,155000,3816065160,9640,9640,9640,9640,0
20241213,154900,3816065160,9640,9640,9640,9640,0
20241213,154800,3816065160,9640,9640,9640,9640,0
20241213,154700,3816065160,9640,9640,9640,9640,0
20241213,154600,3816065160,9640,9640,9640,9640,33062
20241213,154500,3816065160,9640,9640,9640,9640,0
20241213,154400,3816065160,9640,9640,9640,9640,0
20241213,154300,3816065160,9640,9640,9640,9640,0
20241213,154200,3816065160,9640,9640,9640,9640,0
20241213,154100,3816065160,9640,9640,9640,9640,0
20241213,154000,3816065160,9640,9640,9640,9640,0
20241213,153900,3816065160,9640,9640,9640,9640,0
20241213,153800,3816065160,9640,9640,9640,9640,0
20241213,153700,3816065160,9640,9640,9640,9640,0
20241213,153600,3816065160,9640,9640,9640,9640,0
20241213,153500,3816065160,9640,9640,9640,9640,0
20241213,153400,3816065160,9640,9640,9640,9640,0
20241213,153300,3816065160,9640,9640,9640,9640,0
20241213,153200,3816065160,9640,9640,9640,9640,0
20241213,153100,3816065160,9640,9640,9640,9640,0
20241213,153000,3816065160,9640,9640,9640,9640,33062
20241213,152900,3497347480,9560,9560,9560,9560,0
20241213,152800,3497347480,9560,9560,9560,9560,0
20241213,152700,3497347480,9560,9560,9560,9560,0
20241213,152600,3497347480,9560,9560,9560,9560,0
20241213,152500,3497347480,9560,9560,9560,9560,0
20241213,152400,3497347480,9560,9560,9560,9560,0
20241213,152300,3497347480,9560,9560,9560,9560,0
20241213,152200,3497347480,9560,9560,9560,9560,0
20241213,152100,3497347480,9560,9560,9560,9560,0
20241213,152000,3497347480,9560,9560,9560,9560,0
20241213,151900,3497347480,9560,9550,9570,9540,740
20241213,151800,3490268800,9550,9560,9560,9540,1206
20241213,151700,3478750560,9560,9570,9580,9550,1813
20241213,151600,3461411610,9580,9560,9580,9550,1019
20241213,151500,3451664710,9550,9570,9570,9550,559
20241213,151400,3446320650,9560,9550,9580,9540,2431
20241213,151300,3423080400,9550,9560,9570,9550,3900
20241213,151200,3385795910,9560,9560,9560,9550,339
20241213,151100,3382555100,9540,9550,9560,9530,1204
20241213,151000,3371061540,9550,9560,9560,9540,311
20241213,150900,3368091920,9560,9510,9560,9510,1684
20241213,150800,3352039880,9520,9530,9530,9510,633
20241213,150700,3346018580,9510,9510,9530,9510,121
20241213,150600,3344865690,9530,9540,9540,9530,193
20241213,150500,3343025560,9540,9510,9540,9500,1730
20241213,150400,3326573550,9490,9490,9510,9490,315
20241213,150300,3323581020,9490,9510,9510,9490,394
20241213,150200,3319837460,9510,9500,9510,9500,640
20241213,150100,3313756740,9500,9490,9500,9490,195
20241213,150000,3311905850,9500,9500,9510,9490,704
20241213,145900,3305217650,9500,9510,9510,9500,110
20241213,145800,3304172390,9510,9510,9540,9510,1267
20241213,145700,3292122740,9510,9550,9550,9510,185
20241213,145600,3290360320,9520,9520,9550,9510,2388
20241213,145500,3267568810,9550,9540,9550,9510,1038
20241213,145400,3257656870,9540,9520,9540,9490,374
20241213,145300,3254105060,9520,9510,9520,9490,182
20241213,145200,3252374270,9500,9500,9500,9470,710
20241213,145100,3245638320,9500,9510,9510,9490,115
20241213,145000,3244545990,9490,9500,9510,9490,535
20241213,144900,3239468230,9500,9510,9510,9500,227
20241213,144800,3237311410,9510,9500,9510,9490,108
20241213,144700,3236285900,9500,9470,9510,9470,447
20241213,144600,3232048430,9510,9510,9510,9470,271
20241213,144500,3229477080,9510,9500,9510,9470,342
20241213,144400,3226237180,9470,9500,9500,9470,208
20241213,144300,3224263940,9500,9490,9500,9480,571
20241213,144200,3218849380,9480,9500,9500,9480,33
20241213,144100,3218535940,9500,9470,9500,9470,585
20241213,144000,3212990980,9480,9490,9500,9460,450
20241213,143900,3208728940,9470,9490,9500,9470,275
20241213,143800,3206119200,9460,9460,9490,9460,311
20241213,143700,3203177110,9460,9470,9500,9460,643
20241213,143600,3197088640,9470,9480,9480,9470,984
20241213,143500,3187769180,9480,9490,9500,9480,1608
20241213,143400,3172522240,9510,9490,9510,9490,600
20241213,143300,3166826720,9490,9500,9500,9490,3201
20241213,143200,3136420230,9500,9530,9530,9500,9815
20241213,143100,3043014380,9530,9550,9550,9530,1152
20241213,143000,3032018970,9550,9560,9570,9550,592
20241213,142900,3026362880,9560,9550,9560,9530,318
20241213,142800,3023332250,9550,9530,9560,9530,531
20241213,142700,3018264570,9540,9530,9540,9530,774
20241213,142600,3010884660,9530,9530,9540,9530,304
20241213,142500,3007987530,9530,9540,9540,9530,387
20241213,142400,3004298690,9530,9540,9540,9530,23
20241213,142300,3004079470,9530,9530,9540,9530,312
20241213,142200,3001106100,9540,9530,9540,9530,443
20241213,142100,2996883050,9530,9530,9540,9530,210
20241213,142000,2994881740,9530,9540,9570,9530,888
20241213,141900,2986405340,9570,9570,9570,9570,1
20241213,141800,2986395770,9570,9540,9570,9530,317
20241213,141700,2983373620,9580,9530,9580,9530,482
20241213,141600,2978770030,9540,9540,9540,9530,463
20241213,141500,2974354020,9530,9530,9570,9530,404
20241213,141400,2970503860,9540,9530,9570,9530,126
20241213,141300,2969300250,9530,9540,9540,9530,310
20241213,141200,2966345900,9570,9540,9570,9540,113
20241213,141100,2965267850,9570,9530,9570,9530,319
20241213,141000,2962227710,9570,9530,9570,9530,19
20241213,140900,2962046300,9530,9570,9570,9530,1015
20241213,140800,2952371040,9530,9580,9580,9530,18
20241213,140700,2952199370,9530,9560,9560,9530,752
20241213,140600,2945025310,9560,9530,9560,9530,72
20241213,140500,2944339090,9530,9560,9560,9530,343
20241213,140400,2941069250,9560,9530,9560,9530,680
20241213,140300,2934587070,9530,9530,9550,9530,247
20241213,140200,2932231640,9530,9540,9540,9530,608
20241213,140100,2926434780,9560,9540,9560,9540,597
20241213,140000,2920738380,9530,9540,9550,9530,1365
20241213,135900,2907719660,9550,9540,9550,9540,121
20241213,135800,2906565200,9550,9540,9550,9540,753
20241213,135700,2899381560,9550,9550,9560,9540,3677
20241213,135600,2864266850,9560,9570,9570,9560,2545
20241213,135500,2839929080,9580,9580,9580,9570,2137
20241213,135400,2819463620,9590,9600,9610,9590,3278
20241213,135300,2788016470,9600,9620,9620,9590,2298
20241213,135200,2765955320,9610,9620,9620,9610,57
20241213,135100,2765407540,9620,9610,9620,9600,644
20241213,135000,2759221090,9610,9610,9620,9610,890
20241213,134900,2750668180,9610,9620,9620,9610,918
20241213,134800,2741844900,9630,9620,9630,9620,168
20241213,134700,2740228720,9610,9600,9620,9600,364
20241213,134600,2736730740,9620,9610,9620,9610,1119
20241213,134500,2725976340,9600,9600,9600,9600,234
20241213,134400,2723729940,9600,9600,9610,9600,335
20241213,134300,2720513930,9600,9600,9610,9600,1044
20241213,134200,2710491520,9600,9610,9610,9600,628
20241213,134100,2704459550,9600,9600,9610,9600,99
20241213,134000,2703509140,9600,9600,9600,9600,339
20241213,133900,2700254740,9610,9590,9610,9590,278
20241213,133800,2697586630,9590,9600,9610,9590,1264
20241213,133700,2685452470,9600,9600,9600,9590,1514
20241213,133600,2670918320,9610,9610,9610,9600,459
20241213,133500,2666507890,9600,9600,9610,9600,426
20241213,133400,2662418190,9600,9600,9610,9600,85
20241213,133300,2661601780,9600,9610,9610,9600,428
20241213,133200,2657491770,9610,9610,9610,9610,197
20241213,133100,2655598600,9610,9610,9610,9610,407
20241213,133000,2651687330,9610,9610,9610,9610,380
20241213,132900,2648035530,9620,9630,9630,9610,274
20241213,132800,2645400120,9640,9610,9640,9610,350
20241213,132700,2642035330,9620,9620,9620,9610,445
20241213,132600,2637757450,9620,9640,9640,9620,452
20241213,132500,2633405710,9640,9650,9650,9640,115
20241213,132400,2632296250,9640,9640,9640,9640,329
20241213,132300,2629124690,9640,9640,9650,9640,39
20241213,132200,2628748720,9650,9650,9650,9640,403
20241213,132100,2624863670,9650,9640,9650,9640,152
20241213,132000,2623398370,9640,9610,9640,9610,3411
20241213,131900,2590535770,9610,9620,9620,9610,433
20241213,131800,2586373640,9610,9610,9620,9610,267
20241213,131700,2583807760,9600,9600,9610,9600,691
20241213,131600,2577174100,9610,9600,9610,9600,36
20241213,131500,2576828490,9610,9610,9620,9610,1091
20241213,131400,2566336700,9610,9590,9610,9590,194
20241213,131300,2564472380,9590,9600,9620,9590,551
20241213,131200,2559183420,9590,9580,9590,9580,211
20241213,131100,2557162010,9580,9590,9600,9580,180
20241213,131000,2555435350,9600,9600,9600,9590,409
20241213,130900,2551512080,9600,9590,9600,9590,130
20241213,130800,2550264460,9580,9600,9600,9580,2678
20241213,130700,2524582580,9590,9600,9600,9590,432
20241213,130600,2520435410,9600,9610,9610,9600,471
20241213,130500,2515913210,9610,9600,9610,9600,46
20241213,130400,2515471180,9600,9620,9620,9600,507
20241213,130300,2510600740,9620,9600,9620,9600,1026
20241213,130200,2500750180,9590,9590,9600,9590,911
20241213,130100,2492010080,9600,9600,9600,9600,449
20241213,130000,2487699680,9600,9620,9620,9590,6
20241213,125900,2487642070,9620,9610,9620,9590,556
20241213,125800,2482301470,9600,9600,9600,9600,329
20241213,125700,2479143070,9610,9610,9610,9600,143
20241213,125600,2477769400,9610,9610,9610,9600,311
20241213,125500,2474782110,9610,9600,9610,9590,644
20241213,125400,2468602780,9590,9600,9600,9590,133
20241213,125300,2467326540,9610,9610,9610,9600,554
20241213,125200,2462002630,9600,9600,9600,9590,333
20241213,125100,2458805840,9610,9600,9610,9600,525
20241213,125000,2453765830,9590,9600,9600,9590,1172
20241213,124900,2442514950,9600,9600,9610,9600,38
20241213,124800,2442150140,9600,9610,9610,9600,414
20241213,124700,2438175690,9610,9600,9610,9600,625
20241213,124600,2432175380,9600,9610,9610,9600,337
20241213,124500,2428940150,9600,9600,9600,9600,16
20241213,124400,2428786550,9600,9610,9610,9600,1080
20241213,124300,2418418530,9600,9590,9600,9590,352
20241213,124200,2415042410,9610,9590,9610,9590,28
20241213,124100,2414773550,9600,9590,9600,9590,335
20241213,124000,2411560880,9590,9590,9590,9590,34
20241213,123900,2411234820,9590,9600,9600,9590,2283
20241213,123800,2389338080,9600,9600,9600,9600,199
20241213,123700,2387427680,9610,9600,9610,9600,387
20241213,123600,2383709160,9590,9590,9600,9590,108
20241213,123500,2382673430,9590,9590,9590,9590,412
20241213,123400,2378722350,9590,9620,9620,9590,409
20241213,123300,2374797040,9590,9590,9600,9590,21
20241213,123200,2374595530,9590,9590,9590,9590,499
20241213,123100,2369810120,9590,9590,9590,9590,317
20241213,123000,2366770090,9590,9590,9600,9590,328
20241213,122900,2363624410,9590,9590,9590,9590,103
20241213,122800,2362636640,9590,9600,9600,9590,3082
20241213,122700,2333049460,9600,9610,9620,9600,98
20241213,122600,2332106910,9600,9610,9610,9600,1426
20241213,122500,2318406130,9610,9610,9620,9610,317
20241213,122400,2315359710,9630,9620,9630,9620,153
20241213,122300,2313886530,9620,9620,9620,9610,311
20241213,122200,2310896530,9620,9630,9630,9610,136
20241213,122100,2309588920,9630,9620,9630,9610,354
20241213,122000,2306186350,9610,9610,9610,9610,32
20241213,121900,2305878830,9610,9600,9610,9600,965
20241213,121800,2296606920,9600,9600,9600,9600,1
20241213,121700,2296597320,9600,9600,9600,9600,336
20241213,121600,2293371720,9600,9600,9600,9600,380
20241213,121500,2289723720,9600,9600,9600,9600,36
20241213,121400,2289378120,9600,9590,9600,9590,356
20241213,121300,2285960790,9600,9590,9600,9590,152
20241213,121200,2284503080,9610,9590,9610,9580,982
20241213,121100,2275089700,9590,9590,9590,9580,203
20241213,121000,2273143230,9580,9590,9590,9580,432
20241213,120900,2269004570,9590,9590,9600,9590,478
20241213,120800,2264420330,9590,9600,9600,9590,345
20241213,120700,2261111730,9590,9600,9600,9590,559
20241213,120600,2255748890,9600,9610,9610,9590,298
20241213,120500,2252890130,9590,9590,9590,9580,1326
20241213,120400,2240180200,9590,9590,9590,9580,836
20241213,120300,2232163540,9590,9600,9600,9590,415
20241213,120200,2228183290,9590,9610,9610,9590,1155
20241213,120100,2217095380,9600,9610,9620,9600,1962
20241213,120000,2198254500,9630,9610,9640,9600,493
20241213,115900,2193516690,9610,9640,9650,9610,2008
20241213,115800,2174182110,9650,9650,9660,9640,1366
20241213,115700,2161004970,9650,9650,9660,9650,118
20241213,115600,2159866150,9650,9650,9660,9650,339
20241213,115500,2156593280,9650,9650,9660,9650,275
20241213,115400,2153939030,9660,9650,9660,9640,498
20241213,115300,2149132810,9640,9640,9660,9640,319
20241213,115200,2146055770,9640,9650,9650,9640,385
20241213,115100,2142340780,9650,9640,9650,9640,556
20241213,115000,2136975440,9640,9640,9650,9640,206
20241213,114900,2134989570,9640,9640,9640,9640,176
20241213,114800,2133292930,9640,9630,9650,9630,8
20241213,114700,2133215860,9640,9650,9650,9640,730
20241213,114600,2126178620,9650,9650,9650,9650,444
20241213,114500,2121894020,9650,9640,9660,9640,546
20241213,114400,2116624080,9640,9640,9650,9630,2262
20241213,114300,2094803360,9650,9650,9650,9630,228
20241213,114200,2092606610,9650,9640,9650,9620,143
20241213,114100,2091228100,9640,9620,9640,9620,1673
20241213,114000,2075114350,9630,9640,9640,9610,190
20241213,113900,2073285660,9630,9640,9650,9630,733
20241213,113800,2066221630,9640,9650,9650,9640,1182
20241213,113700,2054826960,9650,9650,9650,9640,924
20241213,113600,2045912230,9650,9620,9650,9620,5618
20241213,113500,1991785300,9620,9600,9630,9600,2215
20241213,113400,1970476220,9600,9610,9610,9600,406
20241213,113300,1966577440,9610,9600,9610,9600,164
20241213,113200,1965002040,9610,9610,9610,9600,144
20241213,113100,1963618550,9610,9610,9610,9600,671
20241213,113000,1957171920,9610,9610,9620,9600,345
20241213,112900,1953856540,9610,9610,9610,9610,1647
20241213,112800,1938028870,9610,9600,9610,9590,446
20241213,112700,1933745830,9600,9600,9610,9590,62
20241213,112600,1933150250,9600,9590,9610,9590,40
20241213,112500,1932766280,9610,9580,9610,9580,489
20241213,112400,1928071600,9600,9570,9600,9570,1211
20241213,112300,1916452230,9590,9590,9590,9570,132
20241213,112200,1915188110,9570,9580,9600,9570,137
20241213,112100,1913874700,9570,9570,9570,9570,19
20241213,112000,1913692870,9580,9570,9580,9560,1246
20241213,111900,1901765200,9560,9560,9580,9560,206
20241213,111800,1899795010,9560,9550,9560,9550,717
20241213,111700,1892940520,9550,9590,9590,9550,498
20241213,111600,1888184580,9550,9590,9590,9550,1327
20241213,111500,1875504820,9590,9600,9610,9590,679
20241213,111400,1868986320,9600,9600,9610,9600,170
20241213,111300,1867354220,9610,9590,9610,9580,448
20241213,111200,1863053550,9610,9610,9610,9600,2775
20241213,111100,1836403040,9610,9610,9610,9600,1595
20241213,111000,1821085520,9600,9600,9610,9600,1192
20241213,110900,1809640820,9600,9580,9600,9580,2140
20241213,110800,1789117800,9570,9560,9580,9560,260
20241213,110700,1786629690,9550,9570,9570,9540,33
20241213,110600,1786314050,9540,9570,9570,9540,320
20241213,110500,1783259540,9570,9550,9570,9530,4301
20241213,110400,1742173010,9540,9540,9540,9530,28
20241213,110300,1741905900,9540,9540,9540,9540,213
20241213,110200,1739873880,9540,9550,9550,9540,13
20241213,110100,1739749800,9540,9540,9540,9530,194
20241213,110000,1737899370,9540,9580,9580,9540,2383
20241213,105900,1715094410,9570,9570,9570,9570,38
20241213,105800,1714730750,9570,9570,9580,9570,109
20241213,105700,1713686950,9570,9570,9570,9560,328
20241213,105600,1710548130,9560,9550,9560,9540,272
20241213,105500,1707947940,9540,9530,9540,9530,329
20241213,105400,1704809370,9540,9530,9540,9530,154
20241213,105300,1703341690,9550,9540,9560,9520,1181
20241213,105200,1692083280,9540,9570,9580,9540,8
20241213,105100,1692006890,9570,9560,9570,9530,1327
20241213,105000,1679308080,9560,9560,9560,9530,1308
20241213,104900,1666824380,9560,9560,9560,9560,42
20241213,104800,1666422860,9560,9560,9560,9560,142
20241213,104700,1665065340,9560,9580,9580,9560,327
20241213,104600,1661934270,9580,9560,9580,9560,901
20241213,104500,1653309460,9560,9570,9570,9560,8
20241213,104400,1653232970,9560,9560,9570,9560,38
20241213,104300,1652869680,9560,9550,9560,9550,1091
20241213,104200,1642439780,9550,9560,9560,9550,444
20241213,104100,1638196580,9550,9550,9550,9550,32
20241213,104000,1637890980,9560,9560,9560,9550,253
20241213,103900,1635473640,9560,9560,9560,9550,26
20241213,103800,1635225140,9560,9570,9570,9560,941
20241213,103700,1626228110,9570,9570,9580,9570,1003
20241213,103600,1616628680,9570,9580,9580,9560,324
20241213,103500,1613528340,9570,9560,9570,9560,412
20241213,103400,1609586020,9560,9570,9580,9560,796
20241213,103300,1601968220,9580,9600,9610,9580,2599
20241213,103200,1577030710,9590,9610,9610,9590,651
20241213,103100,1570780920,9600,9580,9610,9580,3720
20241213,103000,1535069480,9590,9600,9600,9590,765
20241213,102900,1527731790,9600,9580,9600,9580,2186
20241213,102800,1506773970,9580,9570,9580,9570,372
20241213,102700,1503213330,9570,9560,9570,9560,527
20241213,102600,1498170000,9570,9570,9580,9560,136
20241213,102500,1496868520,9580,9550,9580,9550,619
20241213,102400,1490945210,9560,9570,9570,9550,74
20241213,102300,1490237750,9570,9570,9570,9560,425
20241213,102200,1486174640,9560,9570,9570,9560,194
20241213,102100,1484318450,9580,9570,9580,9570,690
20241213,102000,1477710050,9570,9550,9580,9550,1204
20241213,101900,1466190580,9540,9530,9540,9530,91
20241213,101800,1465322820,9520,9530,9530,9520,1578
20241213,101700,1450290230,9530,9520,9530,9520,264
20241213,101600,1447776930,9520,9530,9530,9520,540
20241213,101500,1442635930,9540,9550,9560,9530,583
20241213,101400,1437076160,9560,9550,9560,9540,433
20241213,101300,1432945050,9550,9550,9550,9540,846
20241213,101200,1424866810,9570,9540,9570,9540,234
20241213,101100,1422632960,9540,9550,9560,9540,1182
20241213,101000,1411338690,9550,9560,9580,9550,3351
20241213,100900,1379286710,9570,9560,9570,9550,37
20241213,100800,1378932820,9570,9570,9570,9540,1109
20241213,100700,1368328360,9570,9560,9570,9550,520
20241213,100600,1363354370,9560,9550,9570,9550,168
20241213,100500,1361749670,9560,9560,9570,9560,233
20241213,100400,1359521060,9560,9560,9570,9550,688
20241213,100300,1352947690,9550,9530,9550,9530,902
20241213,100200,1344342880,9540,9540,9540,9530,163
20241213,100100,1342788890,9550,9540,9550,9530,665
20241213,100000,1336450060,9540,9530,9550,9530,552
20241213,095900,1331188580,9530,9540,9540,9530,148
20241213,095800,1329776760,9550,9570,9570,9550,8768
20241213,095700,1246016600,9570,9570,9570,9560,382
20241213,095600,1242360920,9570,9590,9590,9570,50
20241213,095500,1241881840,9570,9570,9570,9570,613
20241213,095400,1236015430,9580,9570,9580,9560,156
20241213,095300,1234522420,9560,9590,9590,9560,1203
20241213,095200,1222999910,9600,9590,9620,9590,217
20241213,095100,1220917690,9590,9610,9620,9590,2983
20241213,095000,1192248740,9610,9600,9610,9590,334
20241213,094900,1189039320,9600,9620,9620,9600,727
20241213,094800,1182055560,9630,9640,9640,9620,919
20241213,094700,1173200940,9640,9620,9640,9600,1720
20241213,094600,1156645680,9620,9580,9620,9580,670
20241213,094500,1150201940,9590,9590,9590,9560,28
20241213,094400,1149933670,9590,9580,9610,9560,1163
20241213,094300,1138810880,9590,9600,9610,9590,1486
20241213,094200,1124547420,9610,9610,9620,9600,305
20241213,094100,1121616290,9610,9600,9610,9600,626
20241213,094000,1115603680,9620,9600,9620,9590,1031
20241213,093900,1105695260,9600,9580,9600,9560,662
20241213,093800,1099352300,9580,9570,9590,9570,238
20241213,093700,1097073760,9580,9620,9620,9520,4767
20241213,093600,1051451820,9610,9630,9630,9590,969
20241213,093500,1042140870,9650,9590,9650,9580,6653
20241213,093400,978198760,9590,9600,9600,9580,2165
20241213,093300,957435160,9600,9550,9600,9540,7551
20241213,093200,885256740,9560,9550,9560,9550,348
20241213,093100,881932920,9560,9540,9560,9540,1822
20241213,093000,864528760,9550,9540,9550,9540,493
20241213,092900,859823560,9530,9500,9540,9500,8182
20241213,092800,781919180,9500,9510,9510,9500,815
20241213,092700,774174260,9510,9470,9530,9470,3149
20241213,092600,744194230,9470,9460,9540,9460,4177
20241213,092500,704522360,9470,9480,9480,9440,3139
20241213,092400,674853840,9480,9490,9500,9480,656
20241213,092300,668629330,9480,9520,9530,9480,1452
20241213,092200,654834690,9530,9470,9530,9460,4154
20241213,092100,615411590,9480,9470,9480,9440,1409
20241213,092000,602089240,9470,9460,9490,9420,8368
20241213,091900,522867380,9460,9450,9490,9450,1648
20241213,091800,507265120,9450,9460,9500,9450,2030
20241213,091700,488011420,9460,9400,9460,9390,848
20241213,091600,480003640,9390,9440,9450,9390,7532
20241213,091500,409121620,9450,9460,9460,9360,2806
20241213,091400,382708630,9460,9450,9460,9430,1901
20241213,091300,364745510,9440,9410,9440,9410,1216
20241213,091200,353275910,9410,9410,9430,9390,1837
20241213,091100,336009090,9420,9400,9420,9400,2707
20241213,091000,310536300,9410,9400,9420,9390,3216
20241213,090900,280324560,9400,9420,9420,9390,1104
20241213,090800,269953120,9400,9430,9430,9400,2490
20241213,090700,246544900,9430,9430,9440,9420,1462
20241213,090600,232746610,9440,9390,9440,9350,1772
20241213,090500,216107180,9400,9390,9400,9370,1198
20241213,090400,204856940,9380,9400,9400,9360,2761
20241213,090300,178987600,9400,9430,9440,9340,7339
20241213,090200,110059700,9420,9430,9430,9400,2638
20241213,090100,85233450,9430,9410,9460,9380,6455
20241213,090000,24386410,9400,9380,9440,9380,2548