stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194800,4561856290,8320,8320,8320,8320,17090
20241209,194700,4561856290,8320,8320,8320,8320,0
20241209,194600,4561856290,8320,8320,8320,8320,0
20241209,194500,4561856290,8320,8320,8320,8320,0
20241209,194400,4561856290,8320,8320,8320,8320,0
20241209,194300,4561856290,8320,8320,8320,8320,0
20241209,194200,4561856290,8320,8320,8320,8320,0
20241209,194100,4561856290,8320,8320,8320,8320,0
20241209,194000,4561856290,8320,8320,8320,8320,0
20241209,193900,4561856290,8320,8320,8320,8320,0
20241209,193800,4561856290,8320,8320,8320,8320,0
20241209,193700,4561856290,8320,8320,8320,8320,0
20241209,193600,4561856290,8320,8320,8320,8320,0
20241209,193500,4561856290,8320,8320,8320,8320,0
20241209,193400,4561856290,8320,8320,8320,8320,0
20241209,193300,4561856290,8320,8320,8320,8320,0
20241209,193200,4561856290,8320,8320,8320,8320,0
20241209,193100,4561856290,8320,8320,8320,8320,0
20241209,193000,4561856290,8320,8320,8320,8320,0
20241209,192900,4561856290,8320,8320,8320,8320,0
20241209,192800,4561856290,8320,8320,8320,8320,0
20241209,192700,4561856290,8320,8320,8320,8320,0
20241209,192600,4561856290,8320,8320,8320,8320,0
20241209,192500,4561856290,8320,8320,8320,8320,0
20241209,192400,4561856290,8320,8320,8320,8320,0
20241209,192300,4561856290,8320,8320,8320,8320,0
20241209,192200,4561856290,8320,8320,8320,8320,0
20241209,192100,4561856290,8320,8320,8320,8320,0
20241209,192000,4561856290,8320,8320,8320,8320,0
20241209,191900,4561856290,8320,8320,8320,8320,0
20241209,191800,4561856290,8320,8320,8320,8320,17090
20241209,191700,4561856290,8320,8320,8320,8320,0
20241209,191600,4561856290,8320,8320,8320,8320,0
20241209,191500,4561856290,8320,8320,8320,8320,0
20241209,191400,4561856290,8320,8320,8320,8320,0
20241209,191300,4561856290,8320,8320,8320,8320,0
20241209,191200,4561856290,8320,8320,8320,8320,0
20241209,191100,4561856290,8320,8320,8320,8320,0
20241209,191000,4561856290,8320,8320,8320,8320,0
20241209,190900,4561856290,8320,8320,8320,8320,0
20241209,190800,4561856290,8320,8320,8320,8320,0
20241209,190700,4561856290,8320,8320,8320,8320,0
20241209,190600,4561856290,8320,8320,8320,8320,0
20241209,190500,4561856290,8320,8320,8320,8320,0
20241209,190400,4561856290,8320,8320,8320,8320,0
20241209,190300,4561856290,8320,8320,8320,8320,0
20241209,190200,4561856290,8320,8320,8320,8320,0
20241209,190100,4561856290,8320,8320,8320,8320,0
20241209,190000,4561856290,8320,8320,8320,8320,0
20241209,185900,4561856290,8320,8320,8320,8320,0
20241209,185800,4561856290,8320,8320,8320,8320,0
20241209,185700,4561856290,8320,8320,8320,8320,0
20241209,185600,4561856290,8320,8320,8320,8320,0
20241209,185500,4561856290,8320,8320,8320,8320,0
20241209,185400,4561856290,8320,8320,8320,8320,0
20241209,185300,4561856290,8320,8320,8320,8320,0
20241209,185200,4561856290,8320,8320,8320,8320,0
20241209,185100,4561856290,8320,8320,8320,8320,0
20241209,185000,4561856290,8320,8320,8320,8320,0
20241209,184900,4561856290,8320,8320,8320,8320,0
20241209,184800,4561856290,8320,8320,8320,8320,17090
20241209,184700,4561856290,8320,8320,8320,8320,0
20241209,184600,4561856290,8320,8320,8320,8320,0
20241209,184500,4561856290,8320,8320,8320,8320,0
20241209,184400,4561856290,8320,8320,8320,8320,0
20241209,184300,4561856290,8320,8320,8320,8320,0
20241209,184200,4561856290,8320,8320,8320,8320,0
20241209,184100,4561856290,8320,8320,8320,8320,0
20241209,184000,4561856290,8320,8320,8320,8320,0
20241209,183900,4561856290,8320,8320,8320,8320,0
20241209,183800,4561856290,8320,8320,8320,8320,0
20241209,183700,4561856290,8320,8320,8320,8320,0
20241209,183600,4561856290,8320,8320,8320,8320,0
20241209,183500,4561856290,8320,8320,8320,8320,0
20241209,183400,4561856290,8320,8320,8320,8320,0
20241209,183300,4561856290,8320,8320,8320,8320,0
20241209,183200,4561856290,8320,8320,8320,8320,0
20241209,183100,4561856290,8320,8320,8320,8320,0
20241209,183000,4561856290,8320,8320,8320,8320,0
20241209,182900,4561856290,8320,8320,8320,8320,0
20241209,182800,4561856290,8320,8320,8320,8320,0
20241209,182700,4561856290,8320,8320,8320,8320,0
20241209,182600,4561856290,8320,8320,8320,8320,0
20241209,182500,4561856290,8320,8320,8320,8320,0
20241209,182400,4561856290,8320,8320,8320,8320,0
20241209,182300,4561856290,8320,8320,8320,8320,0
20241209,182200,4561856290,8320,8320,8320,8320,0
20241209,182100,4561856290,8320,8320,8320,8320,0
20241209,182000,4561856290,8320,8320,8320,8320,0
20241209,181900,4561856290,8320,8320,8320,8320,0
20241209,181800,4561856290,8320,8320,8320,8320,17090
20241209,181700,4561856290,8320,8320,8320,8320,0
20241209,181600,4561856290,8320,8320,8320,8320,0
20241209,181500,4561856290,8320,8320,8320,8320,0
20241209,181400,4561856290,8320,8320,8320,8320,0
20241209,181300,4561856290,8320,8320,8320,8320,0
20241209,181200,4561856290,8320,8320,8320,8320,0
20241209,181100,4561856290,8320,8320,8320,8320,0
20241209,181000,4561856290,8320,8320,8320,8320,0
20241209,180900,4561856290,8320,8320,8320,8320,0
20241209,180800,4561856290,8320,8320,8320,8320,0
20241209,180700,4561856290,8320,8320,8320,8320,0
20241209,180600,4561856290,8320,8320,8320,8320,0
20241209,180500,4561856290,8320,8320,8320,8320,0
20241209,180400,4561856290,8320,8320,8320,8320,0
20241209,180300,4561856290,8320,8320,8320,8320,0
20241209,180200,4561856290,8320,8320,8320,8320,0
20241209,180100,4561856290,8320,8320,8320,8320,0
20241209,180000,4561856290,8320,8320,8320,8320,0
20241209,175900,4561856290,8320,8320,8320,8320,0
20241209,175800,4561856290,8320,8320,8320,8320,0
20241209,175700,4561856290,8320,8320,8320,8320,0
20241209,175600,4561856290,8320,8320,8320,8320,0
20241209,175500,4561856290,8320,8320,8320,8320,0
20241209,175400,4561856290,8320,8320,8320,8320,0
20241209,175300,4561856290,8320,8320,8320,8320,0
20241209,175200,4561856290,8320,8320,8320,8320,0
20241209,175100,4561856290,8320,8320,8320,8320,0
20241209,175000,4561856290,8320,8320,8320,8320,0
20241209,174900,4561856290,8320,8320,8320,8320,0
20241209,174800,4561856290,8320,8320,8320,8320,17090
20241209,174700,4561856290,8320,8320,8320,8320,0
20241209,174600,4561856290,8320,8320,8320,8320,0
20241209,174500,4561856290,8320,8320,8320,8320,0
20241209,174400,4561856290,8320,8320,8320,8320,0
20241209,174300,4561856290,8320,8320,8320,8320,0
20241209,174200,4561856290,8320,8320,8320,8320,0
20241209,174100,4561856290,8320,8320,8320,8320,0
20241209,174000,4561856290,8320,8320,8320,8320,0
20241209,173900,4561856290,8320,8320,8320,8320,0
20241209,173800,4561856290,8320,8320,8320,8320,0
20241209,173700,4561856290,8320,8320,8320,8320,0
20241209,173600,4561856290,8320,8320,8320,8320,0
20241209,173500,4561856290,8320,8320,8320,8320,0
20241209,173400,4561856290,8320,8320,8320,8320,0
20241209,173300,4561856290,8320,8320,8320,8320,0
20241209,173200,4561856290,8320,8320,8320,8320,0
20241209,173100,4561856290,8320,8320,8320,8320,0
20241209,173000,4561856290,8320,8320,8320,8320,0
20241209,172900,4561856290,8320,8320,8320,8320,0
20241209,172800,4561856290,8320,8320,8320,8320,0
20241209,172700,4561856290,8320,8320,8320,8320,0
20241209,172600,4561856290,8320,8320,8320,8320,0
20241209,172500,4561856290,8320,8320,8320,8320,0
20241209,172400,4561856290,8320,8320,8320,8320,0
20241209,172300,4561856290,8320,8320,8320,8320,0
20241209,172200,4561856290,8320,8320,8320,8320,0
20241209,172100,4561856290,8320,8320,8320,8320,0
20241209,172000,4561856290,8320,8320,8320,8320,0
20241209,171900,4561856290,8320,8320,8320,8320,0
20241209,171800,4561856290,8320,8320,8320,8320,17090
20241209,171700,4561856290,8320,8320,8320,8320,0
20241209,171600,4561856290,8320,8320,8320,8320,0
20241209,171500,4561856290,8320,8320,8320,8320,0
20241209,171400,4561856290,8320,8320,8320,8320,0
20241209,171300,4561856290,8320,8320,8320,8320,0
20241209,171200,4561856290,8320,8320,8320,8320,0
20241209,171100,4561856290,8320,8320,8320,8320,0
20241209,171000,4561856290,8320,8320,8320,8320,0
20241209,170900,4561856290,8320,8320,8320,8320,0
20241209,170800,4561856290,8320,8320,8320,8320,0
20241209,170700,4561856290,8320,8320,8320,8320,0
20241209,170600,4561856290,8320,8320,8320,8320,0
20241209,170500,4561856290,8320,8320,8320,8320,0
20241209,170400,4561856290,8320,8320,8320,8320,0
20241209,170300,4561856290,8320,8320,8320,8320,0
20241209,170200,4561856290,8320,8320,8320,8320,0
20241209,170100,4561856290,8320,8320,8320,8320,0
20241209,170000,4561856290,8320,8320,8320,8320,0
20241209,165900,4561856290,8320,8320,8320,8320,0
20241209,165800,4561856290,8320,8320,8320,8320,0
20241209,165700,4561856290,8320,8320,8320,8320,0
20241209,165600,4561856290,8320,8320,8320,8320,0
20241209,165500,4561856290,8320,8320,8320,8320,0
20241209,165400,4561856290,8320,8320,8320,8320,0
20241209,165300,4561856290,8320,8320,8320,8320,0
20241209,165200,4561856290,8320,8320,8320,8320,0
20241209,165100,4561856290,8320,8320,8320,8320,0
20241209,165000,4561856290,8320,8320,8320,8320,0
20241209,164900,4561856290,8320,8320,8320,8320,0
20241209,164800,4561856290,8320,8320,8320,8320,17090
20241209,164700,4561856290,8320,8320,8320,8320,0
20241209,164600,4561856290,8320,8320,8320,8320,0
20241209,164500,4561856290,8320,8320,8320,8320,0
20241209,164400,4561856290,8320,8320,8320,8320,0
20241209,164300,4561856290,8320,8320,8320,8320,0
20241209,164200,4561856290,8320,8320,8320,8320,0
20241209,164100,4561856290,8320,8320,8320,8320,0
20241209,164000,4561856290,8320,8320,8320,8320,0
20241209,163900,4561856290,8320,8320,8320,8320,0
20241209,163800,4561856290,8320,8320,8320,8320,0
20241209,163700,4561856290,8320,8320,8320,8320,0
20241209,163600,4561856290,8320,8320,8320,8320,0
20241209,163500,4561856290,8320,8320,8320,8320,0
20241209,163400,4561856290,8320,8320,8320,8320,0
20241209,163300,4561856290,8320,8320,8320,8320,0
20241209,163200,4561856290,8320,8320,8320,8320,0
20241209,163100,4561856290,8320,8320,8320,8320,0
20241209,163000,4561856290,8320,8320,8320,8320,0
20241209,162900,4561856290,8320,8320,8320,8320,0
20241209,162800,4561856290,8320,8320,8320,8320,0
20241209,162700,4561856290,8320,8320,8320,8320,0
20241209,162600,4561856290,8320,8320,8320,8320,0
20241209,162500,4561856290,8320,8320,8320,8320,0
20241209,162400,4561856290,8320,8320,8320,8320,0
20241209,162300,4561856290,8320,8320,8320,8320,0
20241209,162200,4561856290,8320,8320,8320,8320,0
20241209,162100,4561856290,8320,8320,8320,8320,0
20241209,162000,4561856290,8320,8320,8320,8320,0
20241209,161900,4561856290,8320,8320,8320,8320,0
20241209,161800,4561856290,8320,8320,8320,8320,17090
20241209,161700,4561856290,8320,8320,8320,8320,0
20241209,161600,4561856290,8320,8320,8320,8320,0
20241209,161500,4561856290,8320,8320,8320,8320,0
20241209,161400,4561856290,8320,8320,8320,8320,0
20241209,161300,4561856290,8320,8320,8320,8320,0
20241209,161200,4561856290,8320,8320,8320,8320,0
20241209,161100,4561856290,8320,8320,8320,8320,0
20241209,161000,4561856290,8320,8320,8320,8320,0
20241209,160900,4561856290,8320,8320,8320,8320,0
20241209,160800,4561856290,8320,8320,8320,8320,0
20241209,160700,4561856290,8320,8320,8320,8320,0
20241209,160600,4561856290,8320,8320,8320,8320,0
20241209,160500,4561856290,8320,8320,8320,8320,0
20241209,160400,4561856290,8320,8320,8320,8320,0
20241209,160300,4561856290,8320,8320,8320,8320,0
20241209,160200,4561856290,8320,8320,8320,8320,0
20241209,160100,4561856290,8320,8320,8320,8320,0
20241209,160000,4561856290,8320,8320,8320,8320,0
20241209,155900,4561856290,8320,8320,8320,8320,0
20241209,155800,4561856290,8320,8320,8320,8320,0
20241209,155700,4561856290,8320,8320,8320,8320,0
20241209,155600,4561856290,8320,8320,8320,8320,0
20241209,155500,4561856290,8320,8320,8320,8320,0
20241209,155400,4561856290,8320,8320,8320,8320,0
20241209,155300,4561856290,8320,8320,8320,8320,0
20241209,155200,4561856290,8320,8320,8320,8320,0
20241209,155100,4561856290,8320,8320,8320,8320,0
20241209,155000,4561856290,8320,8320,8320,8320,0
20241209,154900,4561856290,8320,8320,8320,8320,0
20241209,154800,4561856290,8320,8320,8320,8320,17090
20241209,154700,4561856290,8320,8320,8320,8320,0
20241209,154600,4561856290,8320,8320,8320,8320,0
20241209,154500,4561856290,8320,8320,8320,8320,0
20241209,154400,4561856290,8320,8320,8320,8320,0
20241209,154300,4561856290,8320,8320,8320,8320,0
20241209,154200,4561856290,8320,8320,8320,8320,0
20241209,154100,4561856290,8320,8320,8320,8320,0
20241209,154000,4561856290,8320,8320,8320,8320,0
20241209,153900,4561856290,8320,8320,8320,8320,0
20241209,153800,4561856290,8320,8320,8320,8320,0
20241209,153700,4561856290,8320,8320,8320,8320,0
20241209,153600,4561856290,8320,8320,8320,8320,0
20241209,153500,4561856290,8320,8320,8320,8320,0
20241209,153400,4561856290,8320,8320,8320,8320,0
20241209,153300,4561856290,8320,8320,8320,8320,0
20241209,153200,4561856290,8320,8320,8320,8320,0
20241209,153100,4561856290,8320,8320,8320,8320,0
20241209,153000,4561856290,8320,8320,8320,8320,17090
20241209,152900,4419667490,8350,8350,8350,8350,0
20241209,152800,4419667490,8350,8350,8350,8350,0
20241209,152700,4419667490,8350,8350,8350,8350,0
20241209,152600,4419667490,8350,8350,8350,8350,0
20241209,152500,4419667490,8350,8350,8350,8350,0
20241209,152400,4419667490,8350,8350,8350,8350,0
20241209,152300,4419667490,8350,8350,8350,8350,0
20241209,152200,4419667490,8350,8350,8350,8350,0
20241209,152100,4419667490,8350,8350,8350,8350,0
20241209,152000,4419667490,8350,8350,8350,8350,0
20241209,151900,4419667490,8350,8380,8380,8350,1062
20241209,151800,4410786080,8360,8370,8380,8360,3677
20241209,151700,4380017420,8370,8380,8390,8360,1818
20241209,151600,4364805250,8370,8380,8400,8370,1922
20241209,151500,4348703560,8370,8360,8380,8360,1407
20241209,151400,4336930630,8360,8390,8390,8360,3084
20241209,151300,4311113430,8390,8400,8400,8380,5693
20241209,151200,4263351120,8410,8400,8420,8400,2194
20241209,151100,4244899690,8400,8400,8400,8390,582
20241209,151000,4240011810,8400,8400,8410,8400,3264
20241209,150900,4212594180,8400,8410,8410,8400,670
20241209,150800,4206960730,8410,8420,8420,8410,389
20241209,150700,4203688490,8420,8430,8430,8420,1101
20241209,150600,4194414970,8420,8420,8440,8420,1172
20241209,150500,4184536640,8420,8440,8440,8420,747
20241209,150400,4178240200,8430,8430,8430,8430,475
20241209,150300,4174235950,8400,8440,8440,8400,1233
20241209,150200,4163834070,8440,8440,8440,8440,361
20241209,150100,4160787230,8440,8420,8450,8420,1427
20241209,150000,4148750200,8420,8420,8430,8400,1899
20241209,145900,4132763730,8430,8430,8430,8420,72
20241209,145800,4132157470,8430,8420,8430,8410,3241
20241209,145700,4104868230,8430,8420,8430,8400,1688
20241209,145600,4090671250,8420,8410,8420,8410,289
20241209,145500,4088240200,8410,8420,8440,8410,773
20241209,145400,4081728060,8420,8410,8420,8400,2186
20241209,145300,4063355500,8410,8390,8410,8390,4115
20241209,145200,4028784860,8400,8400,8410,8390,6591
20241209,145100,3973473850,8400,8400,8410,8390,110
20241209,145000,3972549760,8400,8410,8420,8400,3819
20241209,144900,3940437150,8410,8400,8410,8390,5532
20241209,144800,3894000600,8400,8410,8420,8400,8802
20241209,144700,3820050330,8410,8400,8420,8400,10452
20241209,144600,3732245370,8410,8420,8430,8400,17947
20241209,144500,3581383090,8410,8430,8430,8410,1861
20241209,144400,3565712700,8430,8440,8440,8420,807
20241209,144300,3558912570,8440,8440,8440,8440,214
20241209,144200,3557106410,8450,8450,8450,8450,86
20241209,144100,3556379710,8450,8460,8460,8450,1123
20241209,144000,3546879140,8460,8430,8470,8430,2830
20241209,143900,3522950150,8430,8440,8440,8430,461
20241209,143800,3519059340,8440,8440,8440,8420,8
20241209,143700,3518991840,8450,8410,8450,8410,1524
20241209,143600,3506163800,8410,8450,8450,8410,10121
20241209,143500,3420964600,8450,8450,8450,8450,602
20241209,143400,3415877700,8460,8450,8460,8450,177
20241209,143300,3414382030,8440,8430,8440,8430,1053
20241209,143200,3405494720,8440,8440,8450,8440,1675
20241209,143100,3391350720,8440,8440,8440,8440,2244
20241209,143000,3372411360,8440,8450,8450,8440,949
20241209,142900,3364392320,8450,8450,8450,8440,362
20241209,142800,3361333440,8450,8450,8450,8450,513
20241209,142700,3356998590,8440,8450,8460,8440,4674
20241209,142600,3317501130,8450,8460,8470,8450,382
20241209,142500,3314270240,8450,8480,8480,8450,1207
20241209,142400,3304060350,8460,8470,8480,8460,723
20241209,142300,3297938150,8470,8460,8470,8460,1218
20241209,142200,3287631350,8470,8470,8480,8470,1264
20241209,142100,3276925150,8490,8470,8490,8470,3
20241209,142000,3276899720,8470,8490,8490,8470,396
20241209,141900,3273538660,8490,8480,8490,8470,1516
20241209,141800,3260673290,8480,8470,8480,8470,46
20241209,141700,3260283220,8480,8480,8480,8480,1392
20241209,141600,3248479060,8470,8470,8480,8470,54
20241209,141500,3248021180,8470,8470,8470,8470,100
20241209,141400,3247174180,8470,8470,8470,8470,219
20241209,141300,3245319250,8480,8470,8480,8470,181
20241209,141200,3243786140,8460,8440,8460,8440,104
20241209,141100,3242907340,8450,8450,8450,8440,612
20241209,141000,3237736540,8450,8450,8460,8450,354
20241209,140900,3234744740,8450,8450,8480,8450,3488
20241209,140800,3205271060,8450,8470,8470,8450,371
20241209,140700,3202130090,8460,8460,8460,8460,3690
20241209,140600,3170912690,8450,8450,8460,8450,193
20241209,140500,3169281830,8460,8460,8460,8450,254
20241209,140400,3167135380,8450,8450,8450,8450,61
20241209,140300,3166619930,8450,8450,8450,8450,20
20241209,140200,3166450930,8450,8450,8450,8450,45
20241209,140100,3166070680,8450,8450,8450,8450,137
20241209,140000,3164913030,8450,8450,8450,8450,91
20241209,135900,3164144080,8450,8450,8460,8450,142
20241209,135800,3162944060,8450,8450,8450,8440,1266
20241209,135700,3152246460,8450,8460,8460,8450,440
20241209,135600,3148524460,8470,8480,8480,8470,225
20241209,135500,3146618470,8480,8490,8490,8480,570
20241209,135400,3141782290,8490,8480,8490,8480,2023
20241209,135300,3124607520,8480,8470,8490,8470,2780
20241209,135200,3101040460,8460,8450,8470,8450,484
20241209,135100,3096947810,8460,8450,8460,8450,10
20241209,135000,3096863300,8470,8460,8470,8460,109
20241209,134900,3095941070,8470,8460,8470,8460,501
20241209,134800,3091702600,8450,8430,8450,8430,1424
20241209,134700,3079681220,8430,8440,8440,8430,98
20241209,134600,3078854440,8450,8440,8450,8430,319
20241209,134500,3076162100,8440,8440,8450,8430,2439
20241209,134400,3055590930,8450,8450,8450,8450,55
20241209,134300,3055126180,8450,8450,8450,8450,380
20241209,134200,3051915180,8460,8440,8460,8440,445
20241209,134100,3048151700,8450,8450,8450,8450,1
20241209,134000,3048143250,8450,8460,8460,8450,243
20241209,133900,3046089780,8450,8450,8450,8450,67
20241209,133800,3045523630,8450,8450,8450,8450,564
20241209,133700,3040757830,8450,8450,8450,8450,233
20241209,133600,3038788980,8430,8460,8460,8430,3022
20241209,133500,3013277670,8450,8460,8460,8450,455
20241209,133400,3009432670,8450,8470,8470,8450,59
20241209,133300,3008933490,8450,8460,8460,8450,2178
20241209,133200,2990520250,8460,8460,8470,8460,1008
20241209,133100,2981992460,8460,8460,8460,8460,58
20241209,133000,2981501780,8470,8450,8470,8450,742
20241209,132900,2975225660,8460,8440,8470,8440,52
20241209,132800,2974786080,8440,8470,8470,8440,432
20241209,132700,2971136690,8440,8460,8470,8440,367
20241209,132600,2968034810,8460,8470,8470,8460,400
20241209,132500,2964647840,8470,8460,8470,8460,265
20241209,132400,2962405030,8460,8450,8460,8440,279
20241209,132300,2960049370,8450,8460,8460,8450,204
20241209,132200,2958323850,8460,8470,8470,8460,506
20241209,132100,2954043060,8470,8470,8470,8470,39
20241209,132000,2953712730,8460,8460,8480,8450,647
20241209,131900,2948242150,8480,8470,8480,8470,426
20241209,131800,2944633430,8470,8470,8470,8460,193
20241209,131700,2942998730,8460,8470,8470,8460,191
20241209,131600,2941380970,8470,8480,8480,8470,657
20241209,131500,2935814710,8480,8450,8480,8450,3199
20241209,131400,2908766320,8460,8450,8460,8430,715
20241209,131300,2902730190,8440,8450,8450,8440,580
20241209,131200,2897833190,8430,8460,8460,8430,695
20241209,131100,2891958820,8460,8470,8470,8440,1721
20241209,131000,2877396090,8470,8440,8470,8430,1097
20241209,130900,2868135100,8440,8440,8440,8430,1619
20241209,130800,2854471600,8440,8440,8440,8440,1186
20241209,130700,2844461760,8440,8490,8490,8440,891
20241209,130600,2836934480,8430,8440,8490,8430,2175
20241209,130500,2818511130,8420,8430,8430,8420,237
20241209,130400,2816513580,8450,8430,8450,8420,1558
20241209,130300,2803386740,8430,8450,8460,8430,2843
20241209,130200,2779405500,8460,8470,8470,8460,500
20241209,130100,2775172260,8450,8470,8470,8450,785
20241209,130000,2768536400,8470,8470,8470,8450,361
20241209,125900,2765484610,8480,8480,8490,8480,257
20241209,125800,2763303530,8450,8480,8480,8450,213
20241209,125700,2761499220,8450,8500,8510,8450,1041
20241209,125600,2752662960,8470,8460,8470,8430,2266
20241209,125500,2733499750,8460,8500,8500,8450,2127
20241209,125400,2715508560,8520,8500,8520,8500,765
20241209,125300,2708998160,8510,8490,8510,8490,532
20241209,125200,2704477990,8470,8490,8490,8470,267
20241209,125100,2702211350,8480,8480,8490,8480,155
20241209,125000,2700896730,8490,8480,8490,8480,251
20241209,124900,2698767940,8460,8480,8480,8460,154
20241209,124800,2697465020,8450,8470,8470,8450,1441
20241209,124700,2685280260,8470,8490,8490,8470,1020
20241209,124600,2676635080,8490,8490,8490,8490,3
20241209,124500,2676609610,8480,8490,8490,8480,119
20241209,124400,2675599620,8500,8500,8500,8480,884
20241209,124300,2668093430,8500,8500,8540,8500,661
20241209,124200,2662469900,8500,8530,8530,8500,236
20241209,124100,2660457700,8530,8510,8530,8510,528
20241209,124000,2655957140,8510,8500,8520,8500,380
20241209,123900,2652726240,8500,8480,8500,8480,388
20241209,123800,2649432580,8530,8510,8530,8490,509
20241209,123700,2645104940,8500,8500,8500,8500,195
20241209,123600,2643447440,8500,8490,8500,8490,176
20241209,123500,2641951940,8480,8490,8490,8480,254
20241209,123400,2639797170,8490,8500,8500,8490,380
20241209,123300,2636569890,8500,8500,8500,8490,154
20241209,123200,2635261890,8500,8510,8510,8500,101
20241209,123100,2634403360,8510,8500,8510,8500,1023
20241209,123000,2625698830,8500,8490,8510,8480,306
20241209,122900,2623098870,8500,8500,8500,8500,23
20241209,122800,2622903370,8500,8470,8500,8470,395
20241209,122700,2619549870,8490,8480,8490,8470,1259
20241209,122600,2608876840,8490,8490,8490,8490,40
20241209,122500,2608537240,8480,8480,8500,8480,1239
20241209,122400,2598010520,8480,8470,8480,8470,51
20241209,122300,2597578540,8480,8480,8500,8480,855
20241209,122200,2590326620,8470,8470,8470,8470,85
20241209,122100,2589606670,8480,8510,8510,8480,2117
20241209,122000,2571623880,8500,8510,8510,8500,91
20241209,121900,2570849480,8510,8510,8510,8500,303
20241209,121800,2568270960,8510,8520,8520,8510,178
20241209,121700,2566755520,8540,8550,8550,8540,21
20241209,121600,2566576080,8550,8550,8550,8550,0
20241209,121500,2566576080,8550,8550,8550,8550,6
20241209,121400,2566524780,8560,8560,8560,8560,0
20241209,121300,2566524780,8560,8550,8560,8510,10012
20241209,121200,2481212230,8550,8550,8550,8550,476
20241209,121100,2477142430,8550,8550,8550,8550,252
20241209,121000,2474987830,8550,8540,8550,8540,58
20241209,120900,2474492240,8540,8540,8540,8530,59
20241209,120800,2473988780,8550,8530,8550,8530,1756
20241209,120700,2459009060,8530,8530,8530,8530,1090
20241209,120600,2449711360,8540,8540,8540,8540,118
20241209,120500,2448703640,8540,8540,8540,8540,401
20241209,120400,2445279100,8540,8530,8540,8530,965
20241209,120300,2437039930,8530,8520,8530,8520,140
20241209,120200,2435846230,8520,8520,8520,8520,60
20241209,120100,2435335030,8520,8520,8540,8520,68
20241209,120000,2434755650,8540,8540,8540,8530,312
20241209,115900,2432091750,8540,8540,8540,8540,2
20241209,115800,2432074670,8540,8540,8550,8540,304
20241209,115700,2429476000,8530,8530,8530,8530,5
20241209,115600,2429433350,8550,8530,8550,8530,251
20241209,115500,2427287320,8530,8530,8530,8530,125
20241209,115400,2426221070,8530,8540,8550,8530,969
20241209,115300,2417944050,8530,8500,8550,8490,3624
20241209,115200,2387100500,8450,8500,8500,8450,10291
20241209,115100,2300073860,8500,8480,8500,8480,185
20241209,115000,2298503980,8490,8490,8490,8490,103
20241209,114900,2297629510,8510,8500,8510,8490,1019
20241209,114800,2288974700,8500,8510,8510,8500,262
20241209,114700,2286747600,8500,8510,8510,8500,222
20241209,114600,2284860510,8510,8510,8520,8510,242
20241209,114500,2282801050,8510,8510,8520,8510,169
20241209,114400,2281362690,8520,8510,8530,8510,1509
20241209,114300,2268513330,8510,8500,8510,8490,569
20241209,114200,2263675130,8500,8490,8500,8490,391
20241209,114100,2260352780,8490,8500,8500,8490,376
20241209,114000,2257156820,8510,8510,8510,8510,483
20241209,113900,2253046490,8510,8520,8530,8510,637
20241209,113800,2247622090,8520,8510,8520,8510,251
20241209,113700,2245485830,8520,8510,8520,8500,321
20241209,113600,2242755810,8510,8510,8510,8500,1487
20241209,113500,2230111960,8520,8520,8520,8520,368
20241209,113400,2226976600,8520,8520,8520,8520,285
20241209,113300,2224548400,8530,8540,8540,8530,215
20241209,113200,2222714440,8550,8550,8550,8550,114
20241209,113100,2221739740,8560,8560,8560,8530,622
20241209,113000,2216424050,8530,8550,8560,8530,459
20241209,112900,2212498080,8570,8560,8570,8560,4
20241209,112800,2212463830,8560,8530,8560,8530,1060
20241209,112700,2203408520,8530,8530,8530,8500,2258
20241209,112600,2184198620,8530,8530,8530,8520,465
20241209,112500,2180233750,8530,8530,8530,8530,201
20241209,112400,2178519220,8520,8520,8530,8510,1492
20241209,112300,2165818180,8520,8540,8550,8520,1899
20241209,112200,2149628580,8540,8540,8540,8540,151
20241209,112100,2148339040,8540,8540,8540,8540,101
20241209,112000,2147476500,8540,8550,8550,8540,430
20241209,111900,2143801160,8560,8560,8560,8560,408
20241209,111800,2140308680,8560,8560,8560,8550,428
20241209,111700,2136646050,8540,8580,8580,8540,2050
20241209,111600,2119103900,8580,8580,8580,8580,0
20241209,111500,2119103900,8580,8580,8580,8580,50
20241209,111400,2118674900,8580,8560,8580,8560,597
20241209,111300,2113557490,8560,8560,8570,8560,253
20241209,111200,2111390550,8560,8560,8560,8560,181
20241209,111100,2109841190,8560,8570,8570,8550,720
20241209,111000,2103681990,8580,8560,8580,8560,1386
20241209,110900,2091794500,8560,8560,8560,8550,333
20241209,110800,2088944060,8560,8560,8560,8550,733
20241209,110700,2082674150,8560,8560,8560,8560,646
20241209,110600,2077144390,8570,8560,8570,8560,361
20241209,110500,2074051120,8560,8570,8570,8560,24
20241209,110400,2073845570,8560,8560,8560,8560,500
20241209,110300,2069565570,8560,8570,8570,8560,543
20241209,110200,2064916990,8570,8570,8570,8570,505
20241209,110100,2060589140,8570,8590,8590,8570,25
20241209,110000,2060374690,8590,8600,8600,8570,3417
20241209,105900,2031022650,8590,8590,8590,8590,150
20241209,105800,2029734150,8580,8590,8590,8580,544
20241209,105700,2025064630,8580,8600,8600,8580,984
20241209,105600,2016615640,8600,8600,8600,8600,0
20241209,105500,2016615640,8600,8590,8610,8590,6
20241209,105400,2016564040,8610,8610,8610,8600,1155
20241209,105300,2006629230,8660,8610,8660,8610,1055
20241209,105200,1997545630,8600,8610,8610,8600,703
20241209,105100,1991496800,8600,8610,8610,8600,247
20241209,105000,1989371150,8610,8610,8610,8610,100
20241209,104900,1988510150,8610,8640,8640,8610,1124
20241209,104800,1978816020,8650,8630,8650,8630,675
20241209,104700,1972978260,8640,8640,8640,8640,737
20241209,104600,1966610580,8640,8640,8640,8640,438
20241209,104500,1962826260,8640,8640,8640,8640,211
20241209,104400,1961003220,8640,8630,8640,8630,1498
20241209,104300,1948062860,8620,8630,8630,8620,93
20241209,104200,1947260700,8610,8620,8620,8610,645
20241209,104100,1941706270,8630,8660,8660,8630,1788
20241209,104000,1926254960,8660,8660,8660,8660,147
20241209,103900,1924981940,8660,8650,8660,8650,246
20241209,103800,1922852080,8650,8650,8650,8650,335
20241209,103700,1919954330,8650,8650,8650,8650,28
20241209,103600,1919712130,8650,8650,8650,8640,1529
20241209,103500,1906494760,8650,8650,8650,8650,10
20241209,103400,1906408260,8640,8640,8640,8640,17
20241209,103300,1906261380,8640,8660,8660,8640,535
20241209,103200,1901638960,8630,8660,8660,8630,140
20241209,103100,1900427030,8660,8630,8670,8630,663
20241209,103000,1894701420,8630,8630,8630,8630,665
20241209,102900,1888962470,8630,8640,8650,8630,724
20241209,102800,1882709320,8650,8650,8680,8630,1076
20241209,102700,1873387540,8650,8640,8650,8640,504
20241209,102600,1869027980,8630,8650,8650,8630,832
20241209,102500,1861835620,8660,8660,8670,8660,1240
20241209,102400,1851087010,8660,8640,8660,8640,402
20241209,102300,1847605790,8640,8640,8640,8630,150
20241209,102200,1846310090,8640,8620,8640,8620,550
20241209,102100,1841564930,8620,8600,8620,8600,387
20241209,102000,1838236510,8630,8630,8630,8600,1136
20241209,101900,1828445750,8630,8620,8630,8620,9
20241209,101800,1828368150,8620,8640,8640,8620,305
20241209,101700,1825738540,8640,8680,8680,8620,1022
20241209,101600,1816890760,8680,8640,8680,8640,3348
20241209,101500,1787923080,8650,8620,8650,8620,101
20241209,101400,1787051430,8620,8630,8640,8620,1922
20241209,101300,1770480220,8620,8620,8620,8620,0
20241209,101200,1770480220,8620,8610,8620,8610,112
20241209,101100,1769515280,8610,8620,8620,8610,156
20241209,101000,1768171680,8630,8630,8630,8630,5
20241209,100900,1768128530,8630,8630,8630,8620,544
20241209,100800,1763434400,8650,8650,8650,8640,178
20241209,100700,1761895900,8650,8640,8650,8630,171
20241209,100600,1760418530,8650,8630,8650,8630,1360
20241209,100500,1748668210,8630,8620,8630,8620,503
20241209,100400,1744330880,8610,8640,8640,8610,1337
20241209,100300,1732799360,8640,8640,8640,8630,257
20241209,100200,1730581390,8640,8630,8640,8630,523
20241209,100100,1726067850,8630,8620,8640,8600,493
20241209,100000,1721814350,8620,8640,8650,8620,459
20241209,095900,1717851780,8640,8630,8640,8630,394
20241209,095800,1714451500,8640,8630,8650,8630,685
20241209,095700,1708538940,8630,8610,8630,8610,986
20241209,095600,1700039400,8610,8590,8620,8590,1389
20241209,095500,1688094410,8600,8550,8600,8550,6245
20241209,095400,1634521050,8550,8550,8550,8550,255
20241209,095300,1632340800,8550,8550,8560,8540,153
20241209,095200,1631033720,8490,8550,8570,8490,4721
20241209,095100,1590768150,8520,8540,8540,8510,717
20241209,095000,1584657480,8560,8550,8560,8500,2540
20241209,094900,1563023730,8550,8560,8560,8550,252
20241209,094800,1560868620,8570,8560,8570,8550,457
20241209,094700,1556954610,8560,8560,8560,8550,414
20241209,094600,1553413560,8560,8530,8560,8530,2137
20241209,094500,1535159470,8530,8520,8530,8510,2138
20241209,094400,1516936230,8520,8520,8520,8510,694
20241209,094300,1511027340,8510,8530,8540,8510,3514
20241209,094200,1481088840,8540,8540,8540,8520,651
20241209,094100,1475538200,8540,8520,8540,8520,320
20241209,094000,1472810860,8520,8520,8530,8490,1269
20241209,093900,1462017210,8480,8500,8550,8480,1899
20241209,093800,1445857090,8500,8510,8520,8500,742
20241209,093700,1439543030,8500,8510,8510,8500,630
20241209,093600,1434186820,8510,8520,8520,8500,410
20241209,093500,1430698560,8520,8540,8540,8500,1078
20241209,093400,1421518390,8540,8550,8550,8520,1023
20241209,093300,1412777470,8550,8520,8550,8520,1883
20241209,093200,1396703260,8480,8490,8520,8420,6608
20241209,093100,1340614540,8480,8470,8490,8410,6854
20241209,093000,1282776890,8460,8480,8490,8450,1672
20241209,092900,1268628470,8490,8490,8500,8470,3099
20241209,092800,1242354860,8480,8480,8500,8460,3894
20241209,092700,1209342380,8470,8470,8480,8460,1903
20241209,092600,1193222760,8470,8470,8490,8430,6490
20241209,092500,1138338550,8470,8530,8530,8470,8995
20241209,092400,1061986930,8530,8530,8530,8520,1659
20241209,092300,1047848320,8530,8540,8550,8530,685
20241209,092200,1041997420,8550,8560,8560,8520,538
20241209,092100,1037398300,8550,8540,8550,8490,10557
20241209,092000,947626790,8540,8540,8540,8500,4299
20241209,091900,911044130,8560,8520,8570,8520,7431
20241209,091800,847617790,8520,8550,8550,8520,2547
20241209,091700,825870710,8550,8550,8550,8550,1055
20241209,091600,816850460,8550,8570,8580,8550,582
20241209,091500,811869710,8570,8580,8580,8530,2116
20241209,091400,793779510,8580,8560,8580,8550,5012
20241209,091300,750874790,8560,8610,8650,8560,5886
20241209,091200,700338700,8610,8600,8620,8570,4622
20241209,091100,660662700,8620,8600,8640,8560,2311
20241209,091000,640814770,8590,8630,8650,8580,7914
20241209,090900,572718680,8650,8680,8690,8640,3655
20241209,090800,541110980,8690,8610,8690,8580,6286
20241209,090700,486697090,8620,8590,8620,8570,7375
20241209,090600,423426780,8590,8630,8670,8580,6784
20241209,090500,365049520,8670,8650,8670,8620,2370
20241209,090400,344561080,8680,8650,8680,8600,5382
20241209,090300,298111310,8650,8650,8690,8650,2780
20241209,090200,274013140,8690,8660,8690,8630,2858
20241209,090100,249296420,8630,8660,8700,8630,10388
20241209,090000,159335170,8690,8670,8730,8650,18350