stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,194700,2637293480,9750,9750,9750,9750,14346
20241219,194600,2637293480,9750,9750,9750,9750,0
20241219,194500,2637293480,9750,9750,9750,9750,0
20241219,194400,2637293480,9750,9750,9750,9750,0
20241219,194300,2637293480,9750,9750,9750,9750,0
20241219,194200,2637293480,9750,9750,9750,9750,0
20241219,194100,2637293480,9750,9750,9750,9750,0
20241219,194000,2637293480,9750,9750,9750,9750,0
20241219,193900,2637293480,9750,9750,9750,9750,0
20241219,193800,2637293480,9750,9750,9750,9750,0
20241219,193700,2637293480,9750,9750,9750,9750,0
20241219,193600,2637293480,9750,9750,9750,9750,0
20241219,193500,2637293480,9750,9750,9750,9750,0
20241219,193400,2637293480,9750,9750,9750,9750,0
20241219,193300,2637293480,9750,9750,9750,9750,0
20241219,193200,2637293480,9750,9750,9750,9750,0
20241219,193100,2637293480,9750,9750,9750,9750,0
20241219,193000,2637293480,9750,9750,9750,9750,0
20241219,192900,2637293480,9750,9750,9750,9750,0
20241219,192800,2637293480,9750,9750,9750,9750,0
20241219,192700,2637293480,9750,9750,9750,9750,0
20241219,192600,2637293480,9750,9750,9750,9750,0
20241219,192500,2637293480,9750,9750,9750,9750,0
20241219,192400,2637293480,9750,9750,9750,9750,0
20241219,192300,2637293480,9750,9750,9750,9750,0
20241219,192200,2637293480,9750,9750,9750,9750,0
20241219,192100,2637293480,9750,9750,9750,9750,0
20241219,192000,2637293480,9750,9750,9750,9750,0
20241219,191900,2637293480,9750,9750,9750,9750,0
20241219,191800,2637293480,9750,9750,9750,9750,0
20241219,191700,2637293480,9750,9750,9750,9750,14346
20241219,191600,2637293480,9750,9750,9750,9750,0
20241219,191500,2637293480,9750,9750,9750,9750,0
20241219,191400,2637293480,9750,9750,9750,9750,0
20241219,191300,2637293480,9750,9750,9750,9750,0
20241219,191200,2637293480,9750,9750,9750,9750,0
20241219,191100,2637293480,9750,9750,9750,9750,0
20241219,191000,2637293480,9750,9750,9750,9750,0
20241219,190900,2637293480,9750,9750,9750,9750,0
20241219,190800,2637293480,9750,9750,9750,9750,0
20241219,190700,2637293480,9750,9750,9750,9750,0
20241219,190600,2637293480,9750,9750,9750,9750,0
20241219,190500,2637293480,9750,9750,9750,9750,0
20241219,190400,2637293480,9750,9750,9750,9750,0
20241219,190300,2637293480,9750,9750,9750,9750,0
20241219,190200,2637293480,9750,9750,9750,9750,0
20241219,190100,2637293480,9750,9750,9750,9750,0
20241219,190000,2637293480,9750,9750,9750,9750,0
20241219,185900,2637293480,9750,9750,9750,9750,0
20241219,185800,2637293480,9750,9750,9750,9750,0
20241219,185700,2637293480,9750,9750,9750,9750,0
20241219,185600,2637293480,9750,9750,9750,9750,0
20241219,185500,2637293480,9750,9750,9750,9750,0
20241219,185400,2637293480,9750,9750,9750,9750,0
20241219,185300,2637293480,9750,9750,9750,9750,0
20241219,185200,2637293480,9750,9750,9750,9750,0
20241219,185100,2637293480,9750,9750,9750,9750,0
20241219,185000,2637293480,9750,9750,9750,9750,0
20241219,184900,2637293480,9750,9750,9750,9750,0
20241219,184800,2637293480,9750,9750,9750,9750,0
20241219,184700,2637293480,9750,9750,9750,9750,14346
20241219,184600,2637293480,9750,9750,9750,9750,0
20241219,184500,2637293480,9750,9750,9750,9750,0
20241219,184400,2637293480,9750,9750,9750,9750,0
20241219,184300,2637293480,9750,9750,9750,9750,0
20241219,184200,2637293480,9750,9750,9750,9750,0
20241219,184100,2637293480,9750,9750,9750,9750,0
20241219,184000,2637293480,9750,9750,9750,9750,0
20241219,183900,2637293480,9750,9750,9750,9750,0
20241219,183800,2637293480,9750,9750,9750,9750,0
20241219,183700,2637293480,9750,9750,9750,9750,0
20241219,183600,2637293480,9750,9750,9750,9750,0
20241219,183500,2637293480,9750,9750,9750,9750,0
20241219,183400,2637293480,9750,9750,9750,9750,0
20241219,183300,2637293480,9750,9750,9750,9750,0
20241219,183200,2637293480,9750,9750,9750,9750,0
20241219,183100,2637293480,9750,9750,9750,9750,0
20241219,183000,2637293480,9750,9750,9750,9750,0
20241219,182900,2637293480,9750,9750,9750,9750,0
20241219,182800,2637293480,9750,9750,9750,9750,0
20241219,182700,2637293480,9750,9750,9750,9750,0
20241219,182600,2637293480,9750,9750,9750,9750,0
20241219,182500,2637293480,9750,9750,9750,9750,0
20241219,182400,2637293480,9750,9750,9750,9750,0
20241219,182300,2637293480,9750,9750,9750,9750,0
20241219,182200,2637293480,9750,9750,9750,9750,0
20241219,182100,2637293480,9750,9750,9750,9750,0
20241219,182000,2637293480,9750,9750,9750,9750,0
20241219,181900,2637293480,9750,9750,9750,9750,0
20241219,181800,2637293480,9750,9750,9750,9750,0
20241219,181700,2637293480,9750,9750,9750,9750,14346
20241219,181600,2637293480,9750,9750,9750,9750,0
20241219,181500,2637293480,9750,9750,9750,9750,0
20241219,181400,2637293480,9750,9750,9750,9750,0
20241219,181300,2637293480,9750,9750,9750,9750,0
20241219,181200,2637293480,9750,9750,9750,9750,0
20241219,181100,2637293480,9750,9750,9750,9750,0
20241219,181000,2637293480,9750,9750,9750,9750,0
20241219,180900,2637293480,9750,9750,9750,9750,0
20241219,180800,2637293480,9750,9750,9750,9750,0
20241219,180700,2637293480,9750,9750,9750,9750,0
20241219,180600,2637293480,9750,9750,9750,9750,0
20241219,180500,2637293480,9750,9750,9750,9750,0
20241219,180400,2637293480,9750,9750,9750,9750,0
20241219,180300,2637293480,9750,9750,9750,9750,0
20241219,180200,2637293480,9750,9750,9750,9750,0
20241219,180100,2637293480,9750,9750,9750,9750,0
20241219,180000,2637293480,9750,9750,9750,9750,0
20241219,175900,2637293480,9750,9750,9750,9750,0
20241219,175800,2637293480,9750,9750,9750,9750,0
20241219,175700,2637293480,9750,9750,9750,9750,0
20241219,175600,2637293480,9750,9750,9750,9750,0
20241219,175500,2637293480,9750,9750,9750,9750,0
20241219,175400,2637293480,9750,9750,9750,9750,0
20241219,175300,2637293480,9750,9750,9750,9750,0
20241219,175200,2637293480,9750,9750,9750,9750,0
20241219,175100,2637293480,9750,9750,9750,9750,0
20241219,175000,2637293480,9750,9750,9750,9750,0
20241219,174900,2637293480,9750,9750,9750,9750,0
20241219,174800,2637293480,9750,9750,9750,9750,0
20241219,174700,2637293480,9750,9750,9750,9750,14346
20241219,174600,2637293480,9750,9750,9750,9750,0
20241219,174500,2637293480,9750,9750,9750,9750,0
20241219,174400,2637293480,9750,9750,9750,9750,0
20241219,174300,2637293480,9750,9750,9750,9750,0
20241219,174200,2637293480,9750,9750,9750,9750,0
20241219,174100,2637293480,9750,9750,9750,9750,0
20241219,174000,2637293480,9750,9750,9750,9750,0
20241219,173900,2637293480,9750,9750,9750,9750,0
20241219,173800,2637293480,9750,9750,9750,9750,0
20241219,173700,2637293480,9750,9750,9750,9750,0
20241219,173600,2637293480,9750,9750,9750,9750,0
20241219,173500,2637293480,9750,9750,9750,9750,0
20241219,173400,2637293480,9750,9750,9750,9750,0
20241219,173300,2637293480,9750,9750,9750,9750,0
20241219,173200,2637293480,9750,9750,9750,9750,0
20241219,173100,2637293480,9750,9750,9750,9750,0
20241219,173000,2637293480,9750,9750,9750,9750,0
20241219,172900,2637293480,9750,9750,9750,9750,0
20241219,172800,2637293480,9750,9750,9750,9750,0
20241219,172700,2637293480,9750,9750,9750,9750,0
20241219,172600,2637293480,9750,9750,9750,9750,0
20241219,172500,2637293480,9750,9750,9750,9750,0
20241219,172400,2637293480,9750,9750,9750,9750,0
20241219,172300,2637293480,9750,9750,9750,9750,0
20241219,172200,2637293480,9750,9750,9750,9750,0
20241219,172100,2637293480,9750,9750,9750,9750,0
20241219,172000,2637293480,9750,9750,9750,9750,0
20241219,171900,2637293480,9750,9750,9750,9750,0
20241219,171800,2637293480,9750,9750,9750,9750,0
20241219,171700,2637293480,9750,9750,9750,9750,14346
20241219,171600,2637293480,9750,9750,9750,9750,0
20241219,171500,2637293480,9750,9750,9750,9750,0
20241219,171400,2637293480,9750,9750,9750,9750,0
20241219,171300,2637293480,9750,9750,9750,9750,0
20241219,171200,2637293480,9750,9750,9750,9750,0
20241219,171100,2637293480,9750,9750,9750,9750,0
20241219,171000,2637293480,9750,9750,9750,9750,0
20241219,170900,2637293480,9750,9750,9750,9750,0
20241219,170800,2637293480,9750,9750,9750,9750,0
20241219,170700,2637293480,9750,9750,9750,9750,0
20241219,170600,2637293480,9750,9750,9750,9750,0
20241219,170500,2637293480,9750,9750,9750,9750,0
20241219,170400,2637293480,9750,9750,9750,9750,0
20241219,170300,2637293480,9750,9750,9750,9750,0
20241219,170200,2637293480,9750,9750,9750,9750,0
20241219,170100,2637293480,9750,9750,9750,9750,0
20241219,170000,2637293480,9750,9750,9750,9750,0
20241219,165900,2637293480,9750,9750,9750,9750,0
20241219,165800,2637293480,9750,9750,9750,9750,0
20241219,165700,2637293480,9750,9750,9750,9750,0
20241219,165600,2637293480,9750,9750,9750,9750,0
20241219,165500,2637293480,9750,9750,9750,9750,0
20241219,165400,2637293480,9750,9750,9750,9750,0
20241219,165300,2637293480,9750,9750,9750,9750,0
20241219,165200,2637293480,9750,9750,9750,9750,0
20241219,165100,2637293480,9750,9750,9750,9750,0
20241219,165000,2637293480,9750,9750,9750,9750,0
20241219,164900,2637293480,9750,9750,9750,9750,0
20241219,164800,2637293480,9750,9750,9750,9750,0
20241219,164700,2637293480,9750,9750,9750,9750,14346
20241219,164600,2637293480,9750,9750,9750,9750,0
20241219,164500,2637293480,9750,9750,9750,9750,0
20241219,164400,2637293480,9750,9750,9750,9750,0
20241219,164300,2637293480,9750,9750,9750,9750,0
20241219,164200,2637293480,9750,9750,9750,9750,0
20241219,164100,2637293480,9750,9750,9750,9750,0
20241219,164000,2637293480,9750,9750,9750,9750,0
20241219,163900,2637293480,9750,9750,9750,9750,0
20241219,163800,2637293480,9750,9750,9750,9750,0
20241219,163700,2637293480,9750,9750,9750,9750,0
20241219,163600,2637293480,9750,9750,9750,9750,0
20241219,163500,2637293480,9750,9750,9750,9750,0
20241219,163400,2637293480,9750,9750,9750,9750,0
20241219,163300,2637293480,9750,9750,9750,9750,0
20241219,163200,2637293480,9750,9750,9750,9750,0
20241219,163100,2637293480,9750,9750,9750,9750,0
20241219,163000,2637293480,9750,9750,9750,9750,0
20241219,162900,2637293480,9750,9750,9750,9750,0
20241219,162800,2637293480,9750,9750,9750,9750,0
20241219,162700,2637293480,9750,9750,9750,9750,0
20241219,162600,2637293480,9750,9750,9750,9750,0
20241219,162500,2637293480,9750,9750,9750,9750,0
20241219,162400,2637293480,9750,9750,9750,9750,0
20241219,162300,2637293480,9750,9750,9750,9750,0
20241219,162200,2637293480,9750,9750,9750,9750,0
20241219,162100,2637293480,9750,9750,9750,9750,0
20241219,162000,2637293480,9750,9750,9750,9750,0
20241219,161900,2637293480,9750,9750,9750,9750,0
20241219,161800,2637293480,9750,9750,9750,9750,0
20241219,161700,2637293480,9750,9750,9750,9750,14346
20241219,161600,2637293480,9750,9750,9750,9750,0
20241219,161500,2637293480,9750,9750,9750,9750,0
20241219,161400,2637293480,9750,9750,9750,9750,0
20241219,161300,2637293480,9750,9750,9750,9750,0
20241219,161200,2637293480,9750,9750,9750,9750,0
20241219,161100,2637293480,9750,9750,9750,9750,0
20241219,161000,2637293480,9750,9750,9750,9750,0
20241219,160900,2637293480,9750,9750,9750,9750,0
20241219,160800,2637293480,9750,9750,9750,9750,0
20241219,160700,2637293480,9750,9750,9750,9750,0
20241219,160600,2637293480,9750,9750,9750,9750,0
20241219,160500,2637293480,9750,9750,9750,9750,0
20241219,160400,2637293480,9750,9750,9750,9750,0
20241219,160300,2637293480,9750,9750,9750,9750,0
20241219,160200,2637293480,9750,9750,9750,9750,0
20241219,160100,2637293480,9750,9750,9750,9750,0
20241219,160000,2637293480,9750,9750,9750,9750,0
20241219,155900,2637293480,9750,9750,9750,9750,0
20241219,155800,2637293480,9750,9750,9750,9750,0
20241219,155700,2637293480,9750,9750,9750,9750,0
20241219,155600,2637293480,9750,9750,9750,9750,0
20241219,155500,2637293480,9750,9750,9750,9750,0
20241219,155400,2637293480,9750,9750,9750,9750,0
20241219,155300,2637293480,9750,9750,9750,9750,0
20241219,155200,2637293480,9750,9750,9750,9750,0
20241219,155100,2637293480,9750,9750,9750,9750,0
20241219,155000,2637293480,9750,9750,9750,9750,0
20241219,154900,2637293480,9750,9750,9750,9750,0
20241219,154800,2637293480,9750,9750,9750,9750,0
20241219,154700,2637293480,9750,9750,9750,9750,14346
20241219,154600,2637293480,9750,9750,9750,9750,0
20241219,154500,2637293480,9750,9750,9750,9750,0
20241219,154400,2637293480,9750,9750,9750,9750,0
20241219,154300,2637293480,9750,9750,9750,9750,0
20241219,154200,2637293480,9750,9750,9750,9750,0
20241219,154100,2637293480,9750,9750,9750,9750,0
20241219,154000,2637293480,9750,9750,9750,9750,0
20241219,153900,2637293480,9750,9750,9750,9750,0
20241219,153800,2637293480,9750,9750,9750,9750,0
20241219,153700,2637293480,9750,9750,9750,9750,0
20241219,153600,2637293480,9750,9750,9750,9750,0
20241219,153500,2637293480,9750,9750,9750,9750,0
20241219,153400,2637293480,9750,9750,9750,9750,0
20241219,153300,2637293480,9750,9750,9750,9750,0
20241219,153200,2637293480,9750,9750,9750,9750,0
20241219,153100,2637293480,9750,9750,9750,9750,0
20241219,153000,2637293480,9750,9750,9750,9750,14346
20241219,152900,2497419980,9740,9740,9740,9740,0
20241219,152800,2497419980,9740,9740,9740,9740,0
20241219,152700,2497419980,9740,9740,9740,9740,0
20241219,152600,2497419980,9740,9740,9740,9740,0
20241219,152500,2497419980,9740,9740,9740,9740,0
20241219,152400,2497419980,9740,9740,9740,9740,0
20241219,152300,2497419980,9740,9740,9740,9740,0
20241219,152200,2497419980,9740,9740,9740,9740,0
20241219,152100,2497419980,9740,9740,9740,9740,0
20241219,152000,2497419980,9740,9740,9740,9740,0
20241219,151900,2497419980,9740,9730,9740,9720,1181
20241219,151800,2485938120,9720,9720,9720,9720,1255
20241219,151700,2473739520,9720,9720,9730,9720,705
20241219,151600,2466886800,9720,9720,9720,9710,491
20241219,151500,2462116890,9720,9710,9720,9710,1116
20241219,151400,2451272550,9710,9710,9710,9710,816
20241219,151300,2443349190,9710,9730,9730,9710,5138
20241219,151200,2393420460,9730,9720,9730,9720,602
20241219,151100,2387567010,9720,9720,9730,9720,603
20241219,151000,2381703530,9720,9720,9730,9720,709
20241219,150900,2374809670,9730,9730,9740,9730,2913
20241219,150800,2346464480,9740,9740,9740,9740,485
20241219,150700,2341740580,9740,9740,9750,9740,197
20241219,150600,2339820720,9740,9740,9740,9740,695
20241219,150500,2333051420,9730,9740,9740,9730,139
20241219,150400,2331698500,9740,9740,9740,9730,149
20241219,150300,2330247840,9740,9750,9750,9740,1509
20241219,150200,2315550130,9740,9740,9740,9740,368
20241219,150100,2311965810,9740,9740,9740,9740,202
20241219,150000,2309998330,9740,9740,9740,9740,243
20241219,145900,2307631510,9740,9740,9740,9740,120
20241219,145800,2306462710,9740,9740,9740,9740,20
20241219,145700,2306267910,9730,9730,9740,9720,565
20241219,145600,2300770640,9730,9730,9730,9720,99
20241219,145500,2299807510,9730,9730,9730,9730,215
20241219,145400,2297715560,9730,9730,9730,9720,364
20241219,145300,2294175880,9720,9730,9730,9720,450
20241219,145200,2289799570,9740,9740,9740,9730,37
20241219,145100,2289439430,9730,9730,9740,9730,47
20241219,145000,2288982110,9730,9730,9730,9730,533
20241219,144900,2283796020,9730,9740,9740,9730,730
20241219,144800,2276690920,9740,9750,9750,9740,85
20241219,144700,2275862970,9750,9740,9750,9740,128
20241219,144600,2274616240,9730,9740,9740,9730,57
20241219,144500,2274061170,9740,9730,9740,9730,74
20241219,144400,2273341030,9740,9740,9740,9740,106
20241219,144300,2272308590,9740,9740,9740,9740,179
20241219,144200,2270565130,9740,9740,9740,9740,15
20241219,144100,2270419030,9730,9730,9730,9730,29
20241219,144000,2270136860,9750,9750,9750,9750,12
20241219,143900,2270019860,9730,9730,9730,9730,0
20241219,143800,2270019860,9730,9730,9730,9730,0
20241219,143700,2270019860,9730,9730,9730,9730,373
20241219,143600,2266390570,9730,9730,9750,9730,80
20241219,143500,2265612030,9730,9730,9750,9730,429
20241219,143400,2261436940,9730,9730,9740,9730,706
20241219,143300,2254566650,9730,9730,9730,9730,1139
20241219,143200,2243484180,9730,9750,9750,9730,1490
20241219,143100,2228970370,9740,9740,9740,9740,20
20241219,143000,2228775570,9750,9760,9760,9750,429
20241219,142900,2224592150,9750,9760,9760,9750,422
20241219,142800,2220477620,9750,9750,9760,9750,1401
20241219,142700,2206817860,9770,9770,9770,9770,102
20241219,142600,2205821320,9760,9770,9770,9760,588
20241219,142500,2200081590,9760,9760,9770,9760,1029
20241219,142400,2190038250,9760,9770,9770,9760,21
20241219,142300,2189833270,9770,9770,9770,9770,32
20241219,142200,2189520630,9770,9770,9770,9770,94
20241219,142100,2188602250,9770,9770,9770,9770,284
20241219,142000,2185827570,9770,9770,9770,9770,19
20241219,141900,2185641940,9770,9770,9770,9770,2
20241219,141800,2185622400,9770,9770,9770,9770,90
20241219,141700,2184743100,9760,9770,9770,9760,283
20241219,141600,2181981000,9770,9770,9770,9770,161
20241219,141500,2180408030,9780,9770,9780,9770,231
20241219,141400,2178149870,9770,9770,9770,9770,257
20241219,141300,2175638980,9770,9770,9770,9770,14
20241219,141200,2175502200,9770,9770,9770,9770,2
20241219,141100,2175482660,9780,9760,9780,9760,104
20241219,141000,2174466060,9760,9770,9780,9760,405
20241219,140900,2170512880,9760,9770,9770,9760,331
20241219,140800,2167279440,9770,9770,9770,9770,2
20241219,140700,2167259900,9760,9750,9760,9750,543
20241219,140600,2161961480,9760,9750,9760,9750,64
20241219,140500,2161337350,9760,9760,9760,9750,286
20241219,140400,2158547990,9760,9760,9760,9750,107
20241219,140300,2157504060,9760,9760,9760,9760,2
20241219,140200,2157484540,9760,9760,9760,9760,2
20241219,140100,2157465020,9760,9750,9760,9750,101
20241219,140000,2156480260,9760,9760,9760,9760,7
20241219,135900,2156411940,9750,9760,9760,9750,87
20241219,135800,2155563670,9750,9750,9750,9750,28
20241219,135700,2155290670,9760,9760,9760,9760,1
20241219,135600,2155280910,9750,9750,9750,9750,131
20241219,135500,2154003660,9750,9740,9750,9740,119
20241219,135400,2152843950,9740,9740,9750,9740,43
20241219,135300,2152425120,9740,9730,9740,9730,323
20241219,135200,2149282280,9730,9730,9730,9730,34
20241219,135100,2148951460,9720,9730,9730,9720,30
20241219,135000,2148659840,9730,9720,9730,9720,135
20241219,134900,2147346570,9730,9730,9730,9730,8
20241219,134800,2147268730,9730,9730,9730,9720,199
20241219,134700,2145332740,9730,9740,9740,9730,5
20241219,134600,2145284060,9740,9750,9750,9740,5
20241219,134500,2145235340,9750,9730,9750,9730,50
20241219,134400,2144748420,9740,9730,9740,9730,349
20241219,134300,2141352640,9730,9730,9730,9720,515
20241219,134200,2136342670,9730,9730,9730,9730,116
20241219,134100,2135213990,9730,9730,9730,9730,249
20241219,134000,2132791220,9730,9740,9750,9730,115
20241219,133900,2131671160,9740,9750,9750,9740,1156
20241219,133800,2120404160,9750,9760,9760,9750,53
20241219,133700,2119887220,9760,9760,9760,9760,15
20241219,133600,2119740820,9760,9780,9780,9760,72
20241219,133500,2119037440,9780,9770,9780,9760,78
20241219,133400,2118275640,9750,9750,9750,9750,0
20241219,133300,2118275640,9750,9750,9750,9750,727
20241219,133200,2111187390,9750,9760,9760,9740,1587
20241219,133100,2095712300,9760,9760,9760,9760,52
20241219,133000,2095204780,9760,9770,9770,9760,55
20241219,132900,2094667830,9780,9770,9780,9770,80
20241219,132800,2093885550,9770,9760,9770,9760,133
20241219,132700,2092586590,9760,9760,9760,9760,110
20241219,132600,2091512990,9760,9760,9760,9760,0
20241219,132500,2091512990,9760,9760,9760,9750,550
20241219,132400,2086145290,9760,9760,9760,9760,126
20241219,132300,2084915530,9750,9750,9750,9750,159
20241219,132200,2083365280,9750,9750,9750,9750,0
20241219,132100,2083365280,9750,9760,9760,9750,92
20241219,132000,2082467640,9750,9740,9750,9740,372
20241219,131900,2078840920,9750,9750,9750,9750,1
20241219,131800,2078831170,9750,9760,9760,9750,198
20241219,131700,2076898820,9760,9760,9760,9760,5
20241219,131600,2076850020,9760,9750,9760,9740,136
20241219,131500,2075523530,9750,9750,9750,9750,15
20241219,131400,2075377280,9750,9750,9750,9750,272
20241219,131300,2072725280,9750,9740,9750,9740,30
20241219,131200,2072433060,9740,9740,9740,9740,244
20241219,131100,2070056500,9740,9750,9750,9740,998
20241219,131000,2060327260,9750,9750,9750,9750,29
20241219,130900,2060044510,9760,9760,9760,9760,0
20241219,130800,2060044510,9760,9760,9760,9750,564
20241219,130700,2054540140,9760,9740,9760,9740,974
20241219,130600,2045036460,9740,9740,9740,9740,53
20241219,130500,2044520240,9730,9730,9730,9730,105
20241219,130400,2043498590,9730,9740,9740,9730,247
20241219,130300,2041094020,9740,9740,9740,9740,193
20241219,130200,2039214200,9740,9730,9740,9730,28
20241219,130100,2038941750,9740,9730,9740,9710,8816
20241219,130000,1953315440,9720,9730,9730,9720,10
20241219,125900,1953218210,9730,9730,9730,9730,0
20241219,125800,1953218210,9730,9730,9730,9730,39
20241219,125700,1952838740,9730,9720,9730,9720,276
20241219,125600,1950153550,9730,9730,9730,9730,0
20241219,125500,1950153550,9730,9720,9730,9710,326
20241219,125400,1946985100,9720,9720,9720,9720,220
20241219,125300,1944846700,9720,9730,9730,9720,889
20241219,125200,1936205610,9720,9720,9720,9720,28
20241219,125100,1935933450,9730,9730,9730,9730,61
20241219,125000,1935339920,9730,9730,9730,9730,923
20241219,124900,1926359130,9730,9730,9740,9730,53
20241219,124800,1925843320,9730,9730,9730,9730,100
20241219,124700,1924870320,9730,9730,9730,9730,57
20241219,124600,1924315710,9730,9730,9730,9730,382
20241219,124500,1920598850,9730,9720,9730,9720,138
20241219,124400,1919256490,9730,9720,9730,9720,61
20241219,124300,1918663560,9720,9720,9730,9720,53
20241219,124200,1918148390,9720,9720,9720,9720,28
20241219,124100,1917876230,9720,9720,9720,9720,87
20241219,124000,1917030590,9720,9720,9740,9720,1128
20241219,123900,1906049380,9720,9720,9720,9720,527
20241219,123800,1900926940,9720,9720,9720,9720,27
20241219,123700,1900664500,9730,9730,9730,9720,456
20241219,123600,1896231900,9720,9720,9720,9720,30
20241219,123500,1895940300,9730,9740,9740,9730,1131
20241219,123400,1884925310,9740,9740,9740,9740,31
20241219,123300,1884623370,9760,9760,9760,9760,52
20241219,123200,1884115850,9770,9770,9770,9770,0
20241219,123100,1884115850,9770,9740,9770,9740,2020
20241219,123000,1864401510,9740,9730,9770,9730,57
20241219,122900,1863845850,9730,9730,9730,9730,5
20241219,122800,1863797200,9730,9730,9730,9730,134
20241219,122700,1862493380,9720,9730,9730,9720,870
20241219,122600,1854028560,9720,9730,9730,9720,11
20241219,122500,1853921540,9720,9730,9740,9720,1244
20241219,122400,1841820440,9730,9730,9730,9730,0
20241219,122300,1841820440,9730,9740,9740,9730,1209
20241219,122200,1830047780,9740,9750,9750,9740,32
20241219,122100,1829736060,9740,9750,9750,9740,235
20241219,122000,1827445110,9750,9760,9760,9750,42
20241219,121900,1827035470,9770,9750,9770,9750,116
20241219,121800,1825902760,9760,9760,9760,9760,16
20241219,121700,1825746600,9760,9760,9760,9760,7
20241219,121600,1825678280,9770,9770,9770,9770,0
20241219,121500,1825678280,9770,9770,9770,9760,593
20241219,121400,1819890410,9770,9770,9770,9770,286
20241219,121300,1817096190,9770,9770,9770,9770,375
20241219,121200,1813432440,9770,9770,9770,9770,117
20241219,121100,1812289350,9800,9790,9800,9790,86
20241219,121000,1811447400,9790,9780,9800,9780,131
20241219,120900,1810166100,9780,9770,9800,9770,1467
20241219,120800,1795822340,9760,9780,9780,9760,151
20241219,120700,1794346270,9780,9790,9790,9780,590
20241219,120600,1788575070,9790,9780,9790,9780,1051
20241219,120500,1778286500,9770,9780,9780,9770,421
20241219,120400,1774170840,9760,9750,9770,9750,1523
20241219,120300,1759303940,9740,9750,9760,9740,712
20241219,120200,1752361530,9750,9750,9750,9750,1000
20241219,120100,1742611530,9750,9730,9750,9730,151
20241219,120000,1741139830,9730,9730,9750,9730,357
20241219,115900,1737662950,9720,9720,9720,9720,28
20241219,115800,1737390790,9730,9720,9740,9720,74
20241219,115700,1736671170,9720,9720,9720,9720,16
20241219,115600,1736515650,9720,9720,9720,9720,1
20241219,115500,1736505930,9710,9720,9720,9710,144
20241219,115400,1735106530,9710,9710,9710,9710,77
20241219,115300,1734358860,9710,9710,9710,9710,102
20241219,115200,1733368440,9710,9710,9710,9700,328
20241219,115100,1730184720,9710,9710,9710,9710,308
20241219,115000,1727194040,9710,9720,9720,9710,38
20241219,114900,1726824960,9720,9710,9720,9710,122
20241219,114800,1725639720,9710,9710,9710,9710,70
20241219,114700,1724960020,9710,9710,9710,9710,67
20241219,114600,1724309450,9710,9710,9710,9710,0
20241219,114500,1724309450,9710,9710,9710,9710,150
20241219,114400,1722852950,9710,9710,9710,9710,31
20241219,114300,1722551940,9710,9710,9710,9710,50
20241219,114200,1722066440,9710,9710,9710,9710,8
20241219,114100,1721988760,9710,9720,9720,9710,216
20241219,114000,1719891390,9710,9710,9710,9710,133
20241219,113900,1718599960,9710,9710,9710,9710,53
20241219,113800,1718085330,9720,9720,9720,9710,1235
20241219,113700,1706093050,9720,9710,9720,9710,29
20241219,113600,1705811450,9710,9720,9720,9710,314
20241219,113500,1702761370,9710,9720,9760,9710,472
20241219,113400,1698172740,9720,9720,9720,9710,290
20241219,113300,1695355220,9720,9750,9750,9720,303
20241219,113200,1692407820,9740,9750,9750,9740,63
20241219,113100,1691793660,9760,9750,9760,9750,48
20241219,113000,1691325460,9760,9750,9760,9750,41
20241219,112900,1690925610,9750,9750,9750,9750,100
20241219,112800,1689950610,9740,9730,9740,9730,401
20241219,112700,1686046870,9730,9730,9730,9730,43
20241219,112600,1685628480,9730,9720,9730,9720,234
20241219,112500,1683351940,9730,9720,9730,9720,5
20241219,112400,1683303310,9710,9720,9720,9710,558
20241219,112300,1677881320,9720,9720,9720,9710,57
20241219,112200,1677327290,9720,9710,9720,9710,39
20241219,112100,1676948550,9710,9710,9710,9700,122
20241219,112000,1675764430,9720,9710,9720,9710,330
20241219,111900,1672560120,9710,9710,9710,9700,215
20241219,111800,1670472750,9710,9710,9710,9710,11
20241219,111700,1670365940,9710,9700,9710,9690,2427
20241219,111600,1646845410,9700,9720,9720,9690,8376
20241219,111500,1565562700,9710,9720,9720,9710,570
20241219,111400,1560026480,9720,9720,9730,9720,380
20241219,111300,1556332850,9720,9720,9720,9720,823
20241219,111200,1548333290,9720,9730,9730,9720,191
20241219,111100,1546475140,9730,9730,9730,9720,1472
20241219,111000,1532163320,9740,9740,9740,9740,29
20241219,110900,1531880860,9730,9730,9730,9730,27
20241219,110800,1531618150,9740,9740,9740,9740,42
20241219,110700,1531209070,9730,9730,9730,9730,480
20241219,110600,1526538670,9730,9710,9730,9710,261
20241219,110500,1524003580,9710,9710,9720,9710,1410
20241219,110400,1510310420,9720,9710,9720,9710,228
20241219,110300,1508094540,9720,9730,9730,9720,487
20241219,110200,1503360400,9730,9730,9730,9730,139
20241219,110100,1502007930,9730,9720,9730,9720,51
20241219,110000,1501512200,9710,9720,9720,9710,12
20241219,105900,1501395570,9720,9720,9720,9710,999
20241219,105800,1491685570,9720,9730,9730,9720,1079
20241219,105700,1481197330,9720,9720,9730,9720,334
20241219,105600,1477948840,9730,9720,9730,9720,650
20241219,105500,1471630240,9730,9730,9730,9730,1
20241219,105400,1471620510,9730,9730,9730,9720,621
20241219,105300,1465578450,9740,9740,9740,9740,2
20241219,105200,1465558970,9740,9740,9740,9740,500
20241219,105100,1460688970,9730,9730,9730,9730,189
20241219,105000,1458850000,9730,9730,9740,9730,920
20241219,104900,1449897900,9740,9750,9750,9740,139
20241219,104800,1448542890,9740,9740,9740,9740,27
20241219,104700,1448279910,9730,9730,9740,9730,2522
20241219,104600,1423738810,9730,9740,9740,9730,1418
20241219,104500,1409928040,9740,9740,9740,9740,121
20241219,104400,1408749500,9740,9740,9740,9730,32
20241219,104300,1408438100,9730,9740,9740,9730,301
20241219,104200,1405509350,9740,9750,9750,9740,694
20241219,104100,1398749520,9750,9750,9750,9750,991
20241219,104000,1389087270,9750,9750,9750,9740,953
20241219,103900,1379802550,9750,9740,9750,9740,21
20241219,103800,1379597930,9760,9750,9760,9750,785
20241219,103700,1371936890,9750,9760,9760,9750,648
20241219,103600,1365612810,9750,9740,9750,9740,467
20241219,103500,1361060230,9740,9740,9740,9740,122
20241219,103400,1359871950,9730,9740,9740,9730,373
20241219,103300,1356241560,9730,9730,9730,9730,132
20241219,103200,1354957200,9740,9730,9740,9730,972
20241219,103100,1345498410,9730,9710,9730,9710,565
20241219,103000,1340004500,9720,9720,9720,9700,481
20241219,102900,1335333920,9720,9710,9730,9700,3679
20241219,102800,1299613450,9710,9720,9720,9710,3017
20241219,102700,1270307940,9730,9710,9740,9710,109
20241219,102600,1269247200,9710,9730,9750,9710,4013
20241219,102500,1230233480,9730,9760,9760,9730,2519
20241219,102400,1205714340,9750,9750,9750,9750,176
20241219,102300,1203998340,9740,9750,9770,9740,266
20241219,102200,1201405430,9750,9770,9770,9750,3558
20241219,102100,1166709440,9770,9760,9770,9760,29
20241219,102000,1166426390,9760,9760,9760,9760,1009
20241219,101900,1156578550,9760,9780,9780,9760,2415
20241219,101800,1132985220,9780,9770,9790,9770,90
20241219,101700,1132105020,9800,9770,9800,9770,662
20241219,101600,1125637250,9780,9810,9810,9780,5467
20241219,101500,1072106220,9810,9810,9810,9810,280
20241219,101400,1069359420,9810,9820,9820,9810,95
20241219,101300,1068427360,9820,9810,9830,9810,191
20241219,101200,1066552840,9810,9810,9810,9810,583
20241219,101100,1060833610,9810,9810,9810,9810,28
20241219,101000,1060558930,9820,9820,9820,9820,21
20241219,100900,1060352710,9830,9820,9830,9800,1318
20241219,100800,1047403110,9820,9800,9830,9800,632
20241219,100700,1041197360,9800,9810,9810,9800,413
20241219,100600,1037145850,9820,9820,9820,9820,0
20241219,100500,1037145850,9820,9810,9820,9800,816
20241219,100400,1029141360,9800,9820,9820,9800,43
20241219,100300,1028719340,9810,9800,9810,9790,571
20241219,100200,1023123520,9820,9800,9820,9800,95
20241219,100100,1022191640,9810,9820,9820,9810,75
20241219,100000,1021455420,9810,9800,9810,9790,1530
20241219,095900,1006446440,9800,9800,9800,9800,206
20241219,095800,1004427640,9790,9790,9790,9790,173
20241219,095700,1002733970,9790,9790,9790,9780,119
20241219,095600,1001569060,9780,9790,9790,9780,89
20241219,095500,1000698530,9800,9790,9800,9790,36
20241219,095400,1000346000,9790,9770,9790,9770,996
20241219,095300,990600010,9770,9780,9780,9770,28
20241219,095200,990326340,9760,9770,9780,9760,946
20241219,095100,981091980,9760,9770,9780,9760,2877
20241219,095000,952994690,9770,9770,9770,9770,105
20241219,094900,951968840,9790,9770,9790,9770,403
20241219,094800,948031510,9770,9790,9790,9770,153
20241219,094700,946536660,9810,9790,9810,9760,2292
20241219,094600,924140080,9780,9820,9820,9780,1069
20241219,094500,913684480,9820,9780,9820,9780,1176
20241219,094400,902160060,9790,9790,9790,9790,446
20241219,094300,897793720,9780,9790,9790,9780,204
20241219,094200,895797040,9790,9790,9790,9780,200
20241219,094100,893840730,9790,9780,9790,9780,404
20241219,094000,889888850,9770,9770,9770,9760,366
20241219,093900,886314800,9770,9770,9770,9760,1292
20241219,093800,873694160,9770,9760,9770,9760,647
20241219,093700,867376240,9770,9780,9780,9770,320
20241219,093600,864249220,9780,9770,9780,9760,1452
20241219,093500,850053360,9780,9780,9790,9770,1937
20241219,093400,831113100,9790,9800,9810,9780,1608
20241219,093300,815364120,9800,9830,9830,9790,992
20241219,093200,805646890,9830,9810,9830,9800,1002
20241219,093100,795825490,9810,9820,9830,9810,924
20241219,093000,786756160,9820,9840,9840,9820,766
20241219,092900,779226130,9840,9840,9840,9830,417
20241219,092800,775122910,9840,9850,9850,9840,518
20241219,092700,770020620,9850,9860,9860,9850,1302
20241219,092600,757184050,9850,9850,9860,9830,322
20241219,092500,754016450,9850,9840,9850,9840,1884
20241219,092400,735461410,9840,9820,9840,9820,1309
20241219,092300,722585010,9820,9840,9840,9820,457
20241219,092200,718094530,9840,9810,9840,9810,147
20241219,092100,716650630,9800,9810,9810,9800,1238
20241219,092000,704518130,9800,9770,9800,9770,2161
20241219,091900,683347370,9770,9780,9780,9760,2436
20241219,091800,659561090,9780,9790,9790,9780,598
20241219,091700,653710040,9790,9820,9820,9780,3066
20241219,091600,623658060,9840,9840,9840,9820,375
20241219,091500,619972220,9840,9820,9840,9820,364
20241219,091400,616394630,9820,9800,9820,9780,519
20241219,091300,611303810,9800,9800,9800,9780,640
20241219,091200,605032270,9780,9760,9780,9760,692
20241219,091100,598275950,9760,9750,9800,9740,714
20241219,091000,591317140,9750,9710,9800,9700,10686
20241219,090900,487230410,9700,9710,9720,9700,1651
20241219,090800,471192610,9700,9690,9700,9670,2116
20241219,090700,450700810,9690,9740,9740,9690,2332
20241219,090600,428056520,9740,9720,9740,9710,2748
20241219,090500,401313010,9720,9710,9740,9710,1829
20241219,090400,383532840,9710,9740,9740,9700,1717
20241219,090300,366857170,9730,9680,9730,9660,4661
20241219,090200,321608790,9680,9690,9710,9640,1591
20241219,090100,306203420,9650,9660,9690,9600,6586
20241219,090000,242754920,9690,9730,9730,9640,24935