stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,200700,1220084430,8110,8110,8110,8110,10520
20241230,200600,1220084430,8110,8110,8110,8110,0
20241230,200500,1220084430,8110,8110,8110,8110,0
20241230,200400,1220084430,8110,8110,8110,8110,0
20241230,200300,1220084430,8110,8110,8110,8110,0
20241230,200200,1220084430,8110,8110,8110,8110,0
20241230,200100,1220084430,8110,8110,8110,8110,0
20241230,200000,1220084430,8110,8110,8110,8110,0
20241230,195900,1220084430,8110,8110,8110,8110,0
20241230,195800,1220084430,8110,8110,8110,8110,0
20241230,195700,1220084430,8110,8110,8110,8110,0
20241230,195600,1220084430,8110,8110,8110,8110,0
20241230,195500,1220084430,8110,8110,8110,8110,0
20241230,195400,1220084430,8110,8110,8110,8110,0
20241230,195300,1220084430,8110,8110,8110,8110,0
20241230,195200,1220084430,8110,8110,8110,8110,0
20241230,195100,1220084430,8110,8110,8110,8110,0
20241230,195000,1220084430,8110,8110,8110,8110,0
20241230,194900,1220084430,8110,8110,8110,8110,0
20241230,194800,1220084430,8110,8110,8110,8110,0
20241230,194700,1220084430,8110,8110,8110,8110,0
20241230,194600,1220084430,8110,8110,8110,8110,0
20241230,194500,1220084430,8110,8110,8110,8110,0
20241230,194400,1220084430,8110,8110,8110,8110,0
20241230,194300,1220084430,8110,8110,8110,8110,0
20241230,194200,1220084430,8110,8110,8110,8110,0
20241230,194100,1220084430,8110,8110,8110,8110,0
20241230,194000,1220084430,8110,8110,8110,8110,0
20241230,193900,1220084430,8110,8110,8110,8110,0
20241230,193800,1220084430,8110,8110,8110,8110,0
20241230,193700,1220084430,8110,8110,8110,8110,10520
20241230,193600,1220084430,8110,8110,8110,8110,0
20241230,193500,1220084430,8110,8110,8110,8110,0
20241230,193400,1220084430,8110,8110,8110,8110,0
20241230,193300,1220084430,8110,8110,8110,8110,0
20241230,193200,1220084430,8110,8110,8110,8110,0
20241230,193100,1220084430,8110,8110,8110,8110,0
20241230,193000,1220084430,8110,8110,8110,8110,0
20241230,192900,1220084430,8110,8110,8110,8110,0
20241230,192800,1220084430,8110,8110,8110,8110,0
20241230,192700,1220084430,8110,8110,8110,8110,0
20241230,192600,1220084430,8110,8110,8110,8110,0
20241230,192500,1220084430,8110,8110,8110,8110,0
20241230,192400,1220084430,8110,8110,8110,8110,0
20241230,192300,1220084430,8110,8110,8110,8110,0
20241230,192200,1220084430,8110,8110,8110,8110,0
20241230,192100,1220084430,8110,8110,8110,8110,0
20241230,192000,1220084430,8110,8110,8110,8110,0
20241230,191900,1220084430,8110,8110,8110,8110,0
20241230,191800,1220084430,8110,8110,8110,8110,0
20241230,191700,1220084430,8110,8110,8110,8110,0
20241230,191600,1220084430,8110,8110,8110,8110,0
20241230,191500,1220084430,8110,8110,8110,8110,0
20241230,191400,1220084430,8110,8110,8110,8110,0
20241230,191300,1220084430,8110,8110,8110,8110,0
20241230,191200,1220084430,8110,8110,8110,8110,0
20241230,191100,1220084430,8110,8110,8110,8110,0
20241230,191000,1220084430,8110,8110,8110,8110,0
20241230,190900,1220084430,8110,8110,8110,8110,0
20241230,190800,1220084430,8110,8110,8110,8110,0
20241230,190700,1220084430,8110,8110,8110,8110,10520
20241230,190600,1220084430,8110,8110,8110,8110,0
20241230,190500,1220084430,8110,8110,8110,8110,0
20241230,190400,1220084430,8110,8110,8110,8110,0
20241230,190300,1220084430,8110,8110,8110,8110,0
20241230,190200,1220084430,8110,8110,8110,8110,0
20241230,190100,1220084430,8110,8110,8110,8110,0
20241230,190000,1220084430,8110,8110,8110,8110,0
20241230,185900,1220084430,8110,8110,8110,8110,0
20241230,185800,1220084430,8110,8110,8110,8110,0
20241230,185700,1220084430,8110,8110,8110,8110,0
20241230,185600,1220084430,8110,8110,8110,8110,0
20241230,185500,1220084430,8110,8110,8110,8110,0
20241230,185400,1220084430,8110,8110,8110,8110,0
20241230,185300,1220084430,8110,8110,8110,8110,0
20241230,185200,1220084430,8110,8110,8110,8110,0
20241230,185100,1220084430,8110,8110,8110,8110,0
20241230,185000,1220084430,8110,8110,8110,8110,0
20241230,184900,1220084430,8110,8110,8110,8110,0
20241230,184800,1220084430,8110,8110,8110,8110,0
20241230,184700,1220084430,8110,8110,8110,8110,0
20241230,184600,1220084430,8110,8110,8110,8110,0
20241230,184500,1220084430,8110,8110,8110,8110,0
20241230,184400,1220084430,8110,8110,8110,8110,0
20241230,184300,1220084430,8110,8110,8110,8110,0
20241230,184200,1220084430,8110,8110,8110,8110,0
20241230,184100,1220084430,8110,8110,8110,8110,0
20241230,184000,1220084430,8110,8110,8110,8110,0
20241230,183900,1220084430,8110,8110,8110,8110,0
20241230,183800,1220084430,8110,8110,8110,8110,0
20241230,183700,1220084430,8110,8110,8110,8110,10520
20241230,183600,1220084430,8110,8110,8110,8110,0
20241230,183500,1220084430,8110,8110,8110,8110,0
20241230,183400,1220084430,8110,8110,8110,8110,0
20241230,183300,1220084430,8110,8110,8110,8110,0
20241230,183200,1220084430,8110,8110,8110,8110,0
20241230,183100,1220084430,8110,8110,8110,8110,0
20241230,183000,1220084430,8110,8110,8110,8110,0
20241230,182900,1220084430,8110,8110,8110,8110,0
20241230,182800,1220084430,8110,8110,8110,8110,0
20241230,182700,1220084430,8110,8110,8110,8110,0
20241230,182600,1220084430,8110,8110,8110,8110,0
20241230,182500,1220084430,8110,8110,8110,8110,0
20241230,182400,1220084430,8110,8110,8110,8110,0
20241230,182300,1220084430,8110,8110,8110,8110,0
20241230,182200,1220084430,8110,8110,8110,8110,0
20241230,182100,1220084430,8110,8110,8110,8110,0
20241230,182000,1220084430,8110,8110,8110,8110,0
20241230,181900,1220084430,8110,8110,8110,8110,0
20241230,181800,1220084430,8110,8110,8110,8110,0
20241230,181700,1220084430,8110,8110,8110,8110,0
20241230,181600,1220084430,8110,8110,8110,8110,0
20241230,181500,1220084430,8110,8110,8110,8110,0
20241230,181400,1220084430,8110,8110,8110,8110,0
20241230,181300,1220084430,8110,8110,8110,8110,0
20241230,181200,1220084430,8110,8110,8110,8110,0
20241230,181100,1220084430,8110,8110,8110,8110,0
20241230,181000,1220084430,8110,8110,8110,8110,0
20241230,180900,1220084430,8110,8110,8110,8110,0
20241230,180800,1220084430,8110,8110,8110,8110,0
20241230,180700,1220084430,8110,8110,8110,8110,10520
20241230,180600,1220084430,8110,8110,8110,8110,0
20241230,180500,1220084430,8110,8110,8110,8110,0
20241230,180400,1220084430,8110,8110,8110,8110,0
20241230,180300,1220084430,8110,8110,8110,8110,0
20241230,180200,1220084430,8110,8110,8110,8110,0
20241230,180100,1220084430,8110,8110,8110,8110,0
20241230,180000,1220084430,8110,8110,8110,8110,0
20241230,175900,1220084430,8110,8110,8110,8110,0
20241230,175800,1220084430,8110,8110,8110,8110,0
20241230,175700,1220084430,8110,8110,8110,8110,0
20241230,175600,1220084430,8110,8110,8110,8110,0
20241230,175500,1220084430,8110,8110,8110,8110,0
20241230,175400,1220084430,8110,8110,8110,8110,0
20241230,175300,1220084430,8110,8110,8110,8110,0
20241230,175200,1220084430,8110,8110,8110,8110,0
20241230,175100,1220084430,8110,8110,8110,8110,0
20241230,175000,1220084430,8110,8110,8110,8110,0
20241230,174900,1220084430,8110,8110,8110,8110,0
20241230,174800,1220084430,8110,8110,8110,8110,0
20241230,174700,1220084430,8110,8110,8110,8110,0
20241230,174600,1220084430,8110,8110,8110,8110,0
20241230,174500,1220084430,8110,8110,8110,8110,0
20241230,174400,1220084430,8110,8110,8110,8110,0
20241230,174300,1220084430,8110,8110,8110,8110,0
20241230,174200,1220084430,8110,8110,8110,8110,0
20241230,174100,1220084430,8110,8110,8110,8110,0
20241230,174000,1220084430,8110,8110,8110,8110,0
20241230,173900,1220084430,8110,8110,8110,8110,0
20241230,173800,1220084430,8110,8110,8110,8110,0
20241230,173700,1220084430,8110,8110,8110,8110,10520
20241230,173600,1220084430,8110,8110,8110,8110,0
20241230,173500,1220084430,8110,8110,8110,8110,0
20241230,173400,1220084430,8110,8110,8110,8110,0
20241230,173300,1220084430,8110,8110,8110,8110,0
20241230,173200,1220084430,8110,8110,8110,8110,0
20241230,173100,1220084430,8110,8110,8110,8110,0
20241230,173000,1220084430,8110,8110,8110,8110,0
20241230,172900,1220084430,8110,8110,8110,8110,0
20241230,172800,1220084430,8110,8110,8110,8110,0
20241230,172700,1220084430,8110,8110,8110,8110,0
20241230,172600,1220084430,8110,8110,8110,8110,0
20241230,172500,1220084430,8110,8110,8110,8110,0
20241230,172400,1220084430,8110,8110,8110,8110,0
20241230,172300,1220084430,8110,8110,8110,8110,0
20241230,172200,1220084430,8110,8110,8110,8110,0
20241230,172100,1220084430,8110,8110,8110,8110,0
20241230,172000,1220084430,8110,8110,8110,8110,0
20241230,171900,1220084430,8110,8110,8110,8110,0
20241230,171800,1220084430,8110,8110,8110,8110,0
20241230,171700,1220084430,8110,8110,8110,8110,0
20241230,171600,1220084430,8110,8110,8110,8110,0
20241230,171500,1220084430,8110,8110,8110,8110,0
20241230,171400,1220084430,8110,8110,8110,8110,0
20241230,171300,1220084430,8110,8110,8110,8110,0
20241230,171200,1220084430,8110,8110,8110,8110,0
20241230,171100,1220084430,8110,8110,8110,8110,0
20241230,171000,1220084430,8110,8110,8110,8110,0
20241230,170900,1220084430,8110,8110,8110,8110,0
20241230,170800,1220084430,8110,8110,8110,8110,0
20241230,170700,1220084430,8110,8110,8110,8110,10520
20241230,170600,1220084430,8110,8110,8110,8110,0
20241230,170500,1220084430,8110,8110,8110,8110,0
20241230,170400,1220084430,8110,8110,8110,8110,0
20241230,170300,1220084430,8110,8110,8110,8110,0
20241230,170200,1220084430,8110,8110,8110,8110,0
20241230,170100,1220084430,8110,8110,8110,8110,0
20241230,170000,1220084430,8110,8110,8110,8110,0
20241230,165900,1220084430,8110,8110,8110,8110,0
20241230,165800,1220084430,8110,8110,8110,8110,0
20241230,165700,1220084430,8110,8110,8110,8110,0
20241230,165600,1220084430,8110,8110,8110,8110,0
20241230,165500,1220084430,8110,8110,8110,8110,0
20241230,165400,1220084430,8110,8110,8110,8110,0
20241230,165300,1220084430,8110,8110,8110,8110,0
20241230,165200,1220084430,8110,8110,8110,8110,0
20241230,165100,1220084430,8110,8110,8110,8110,0
20241230,165000,1220084430,8110,8110,8110,8110,0
20241230,164900,1220084430,8110,8110,8110,8110,0
20241230,164800,1220084430,8110,8110,8110,8110,0
20241230,164700,1220084430,8110,8110,8110,8110,0
20241230,164600,1220084430,8110,8110,8110,8110,0
20241230,164500,1220084430,8110,8110,8110,8110,0
20241230,164400,1220084430,8110,8110,8110,8110,0
20241230,164300,1220084430,8110,8110,8110,8110,0
20241230,164200,1220084430,8110,8110,8110,8110,0
20241230,164100,1220084430,8110,8110,8110,8110,0
20241230,164000,1220084430,8110,8110,8110,8110,0
20241230,163900,1220084430,8110,8110,8110,8110,0
20241230,163800,1220084430,8110,8110,8110,8110,0
20241230,163700,1220084430,8110,8110,8110,8110,10520
20241230,163600,1220084430,8110,8110,8110,8110,0
20241230,163500,1220084430,8110,8110,8110,8110,0
20241230,163400,1220084430,8110,8110,8110,8110,0
20241230,163300,1220084430,8110,8110,8110,8110,0
20241230,163200,1220084430,8110,8110,8110,8110,0
20241230,163100,1220084430,8110,8110,8110,8110,0
20241230,163000,1220084430,8110,8110,8110,8110,0
20241230,162900,1220084430,8110,8110,8110,8110,0
20241230,162800,1220084430,8110,8110,8110,8110,0
20241230,162700,1220084430,8110,8110,8110,8110,0
20241230,162600,1220084430,8110,8110,8110,8110,0
20241230,162500,1220084430,8110,8110,8110,8110,0
20241230,162400,1220084430,8110,8110,8110,8110,0
20241230,162300,1220084430,8110,8110,8110,8110,0
20241230,162200,1220084430,8110,8110,8110,8110,0
20241230,162100,1220084430,8110,8110,8110,8110,0
20241230,162000,1220084430,8110,8110,8110,8110,0
20241230,161900,1220084430,8110,8110,8110,8110,0
20241230,161800,1220084430,8110,8110,8110,8110,0
20241230,161700,1220084430,8110,8110,8110,8110,0
20241230,161600,1220084430,8110,8110,8110,8110,0
20241230,161500,1220084430,8110,8110,8110,8110,0
20241230,161400,1220084430,8110,8110,8110,8110,0
20241230,161300,1220084430,8110,8110,8110,8110,0
20241230,161200,1220084430,8110,8110,8110,8110,0
20241230,161100,1220084430,8110,8110,8110,8110,0
20241230,161000,1220084430,8110,8110,8110,8110,0
20241230,160900,1220084430,8110,8110,8110,8110,0
20241230,160800,1220084430,8110,8110,8110,8110,0
20241230,160700,1220084430,8110,8110,8110,8110,10520
20241230,160600,1220084430,8110,8110,8110,8110,0
20241230,160500,1220084430,8110,8110,8110,8110,0
20241230,160400,1220084430,8110,8110,8110,8110,0
20241230,160300,1220084430,8110,8110,8110,8110,0
20241230,160200,1220084430,8110,8110,8110,8110,0
20241230,160100,1220084430,8110,8110,8110,8110,0
20241230,160000,1220084430,8110,8110,8110,8110,0
20241230,155900,1220084430,8110,8110,8110,8110,0
20241230,155800,1220084430,8110,8110,8110,8110,0
20241230,155700,1220084430,8110,8110,8110,8110,0
20241230,155600,1220084430,8110,8110,8110,8110,0
20241230,155500,1220084430,8110,8110,8110,8110,0
20241230,155400,1220084430,8110,8110,8110,8110,0
20241230,155300,1220084430,8110,8110,8110,8110,0
20241230,155200,1220084430,8110,8110,8110,8110,0
20241230,155100,1220084430,8110,8110,8110,8110,0
20241230,155000,1220084430,8110,8110,8110,8110,0
20241230,154900,1220084430,8110,8110,8110,8110,0
20241230,154800,1220084430,8110,8110,8110,8110,0
20241230,154700,1220084430,8110,8110,8110,8110,0
20241230,154600,1220084430,8110,8110,8110,8110,0
20241230,154500,1220084430,8110,8110,8110,8110,0
20241230,154400,1220084430,8110,8110,8110,8110,0
20241230,154300,1220084430,8110,8110,8110,8110,0
20241230,154200,1220084430,8110,8110,8110,8110,0
20241230,154100,1220084430,8110,8110,8110,8110,0
20241230,154000,1220084430,8110,8110,8110,8110,0
20241230,153900,1220084430,8110,8110,8110,8110,0
20241230,153800,1220084430,8110,8110,8110,8110,0
20241230,153700,1220084430,8110,8110,8110,8110,10520
20241230,153600,1220084430,8110,8110,8110,8110,0
20241230,153500,1220084430,8110,8110,8110,8110,0
20241230,153400,1220084430,8110,8110,8110,8110,0
20241230,153300,1220084430,8110,8110,8110,8110,0
20241230,153200,1220084430,8110,8110,8110,8110,0
20241230,153100,1220084430,8110,8110,8110,8110,0
20241230,153000,1220084430,8110,8110,8110,8110,10520
20241230,152900,1134767230,8130,8130,8130,8130,0
20241230,152800,1134767230,8130,8130,8130,8130,0
20241230,152700,1134767230,8130,8130,8130,8130,0
20241230,152600,1134767230,8130,8130,8130,8130,0
20241230,152500,1134767230,8130,8130,8130,8130,0
20241230,152400,1134767230,8130,8130,8130,8130,0
20241230,152300,1134767230,8130,8130,8130,8130,0
20241230,152200,1134767230,8130,8130,8130,8130,0
20241230,152100,1134767230,8130,8130,8130,8130,0
20241230,152000,1134767230,8130,8130,8130,8130,0
20241230,151900,1134767230,8130,8140,8160,8130,1802
20241230,151800,1120104590,8140,8150,8160,8140,1258
20241230,151700,1109855460,8150,8150,8150,8140,812
20241230,151600,1103238130,8150,8150,8160,8140,1090
20241230,151500,1094354230,8150,8140,8150,8140,420
20241230,151400,1090933090,8150,8140,8160,8140,642
20241230,151300,1085704560,8140,8150,8150,8140,523
20241230,151200,1081444800,8140,8150,8150,8130,1144
20241230,151100,1072132150,8160,8160,8170,8150,1011
20241230,151000,1063884360,8160,8160,8160,8140,713
20241230,150900,1058073100,8160,8150,8160,8140,326
20241230,150800,1055416150,8150,8160,8160,8130,1959
20241230,150700,1039463980,8160,8150,8170,8150,466
20241230,150600,1035661690,8160,8150,8160,8150,349
20241230,150500,1032814470,8160,8150,8160,8150,200
20241230,150400,1031183130,8150,8160,8160,8140,1642
20241230,150300,1017800800,8160,8160,8170,8160,503
20241230,150200,1013695360,8160,8150,8160,8150,312
20241230,150100,1011150520,8160,8150,8160,8150,166
20241230,150000,1009797290,8150,8140,8150,8140,932
20241230,145900,1002202370,8140,8140,8140,8140,11
20241230,145800,1002112830,8140,8140,8140,8140,11
20241230,145700,1002023290,8150,8130,8150,8130,137
20241230,145600,1000907120,8120,8160,8160,8120,2386
20241230,145500,981482730,8160,8150,8160,8140,714
20241230,145400,975663170,8150,8150,8150,8150,279
20241230,145300,973389320,8150,8150,8150,8140,283
20241230,145200,971083200,8150,8150,8150,8150,0
20241230,145100,971083200,8150,8150,8150,8150,218
20241230,145000,969306500,8150,8150,8150,8140,738
20241230,144900,963292420,8150,8140,8150,8140,216
20241230,144800,961532520,8140,8140,8140,8140,180
20241230,144700,960067320,8140,8140,8140,8140,115
20241230,144600,959131220,8140,8140,8140,8120,243
20241230,144500,957153220,8140,8130,8140,8130,254
20241230,144400,955087510,8140,8130,8140,8130,201
20241230,144300,953451870,8120,8130,8140,8120,2564
20241230,144200,932607390,8130,8130,8130,8130,503
20241230,144100,928518000,8130,8120,8130,8120,601
20241230,144000,923636950,8120,8120,8120,8120,207
20241230,143900,921956110,8120,8120,8120,8120,281
20241230,143800,919674390,8110,8120,8120,8110,234
20241230,143700,917774930,8120,8120,8120,8120,68
20241230,143600,917222770,8110,8110,8110,8100,495
20241230,143500,913210320,8110,8110,8110,8110,1140
20241230,143400,903964920,8120,8120,8120,8110,156
20241230,143300,902698490,8120,8120,8120,8110,453
20241230,143200,899020750,8120,8120,8120,8120,167
20241230,143100,897664710,8120,8110,8120,8110,152
20241230,143000,896431090,8120,8130,8130,8120,354
20241230,142900,893556530,8120,8130,8130,8120,286
20241230,142800,891231880,8130,8130,8130,8120,202
20241230,142700,889589770,8130,8120,8130,8120,1597
20241230,142600,876619430,8120,8120,8120,8100,220
20241230,142500,874833190,8100,8100,8110,8100,935
20241230,142400,867250510,8110,8100,8110,8100,108
20241230,142300,866374730,8100,8110,8110,8100,160
20241230,142200,865077430,8110,8100,8110,8100,245
20241230,142100,863091630,8110,8110,8110,8110,7
20241230,142000,863034860,8100,8110,8110,8100,60
20241230,141900,862548470,8110,8090,8110,8090,1347
20241230,141800,851637850,8090,8100,8100,8090,379
20241230,141700,848569230,8090,8100,8100,8090,93
20241230,141600,847816250,8100,8100,8100,8090,302
20241230,141500,845370810,8100,8110,8110,8100,592
20241230,141400,840575540,8100,8110,8110,8100,160
20241230,141300,839278780,8110,8110,8110,8110,8
20241230,141200,839213900,8100,8110,8110,8100,293
20241230,141100,836840530,8110,8110,8110,8100,190
20241230,141000,835300360,8110,8110,8110,8110,246
20241230,140900,833305300,8100,8120,8130,8100,360
20241230,140800,830383270,8120,8130,8130,8120,75
20241230,140700,829773590,8110,8120,8120,8110,386
20241230,140600,826639640,8120,8120,8120,8120,8
20241230,140500,826574680,8120,8110,8120,8110,162
20241230,140400,825259860,8120,8120,8120,8110,154
20241230,140300,824009670,8120,8120,8120,8110,22
20241230,140200,823831070,8120,8110,8120,8110,167
20241230,140100,822475390,8120,8110,8120,8110,39
20241230,140000,822159030,8110,8120,8120,8110,179
20241230,135900,820707270,8110,8110,8110,8110,87
20241230,135800,820001700,8110,8110,8110,8100,243
20241230,135700,818032080,8110,8110,8110,8110,8
20241230,135600,817967200,8100,8110,8110,8100,219
20241230,135500,816192490,8110,8110,8110,8100,110
20241230,135400,815300640,8110,8120,8120,8100,1096
20241230,135300,806413770,8120,8120,8120,8110,127
20241230,135200,805382800,8120,8120,8120,8110,50
20241230,135100,804976970,8110,8110,8120,8110,308
20241230,135000,802477020,8120,8110,8120,8110,94
20241230,134900,801713780,8120,8110,8120,8100,612
20241230,134800,796751400,8110,8100,8110,8100,38
20241230,134700,796443440,8110,8110,8110,8110,0
20241230,134600,796443440,8110,8110,8110,8090,121
20241230,134500,795462610,8110,8110,8110,8110,7
20241230,134400,795405840,8110,8110,8110,8110,0
20241230,134300,795405840,8110,8100,8110,8090,162
20241230,134200,794094600,8100,8100,8100,8100,75
20241230,134100,793487100,8110,8110,8110,8110,134
20241230,134000,792400360,8110,8110,8110,8080,80
20241230,133900,791751710,8080,8100,8110,8080,236
20241230,133800,789839460,8100,8100,8100,8080,1512
20241230,133700,777607470,8100,8100,8100,8100,94
20241230,133600,776846070,8100,8100,8100,8100,8
20241230,133500,776781270,8100,8100,8100,8090,11
20241230,133400,776692180,8090,8100,8100,8090,772
20241230,133300,770439740,8110,8110,8110,8100,48
20241230,133200,770050710,8100,8110,8110,8100,484
20241230,133100,766129870,8110,8110,8110,8110,131
20241230,133000,765067460,8120,8110,8120,8110,914
20241230,132900,757653810,8110,8100,8110,8100,120
20241230,132800,756681730,8100,8100,8100,8100,108
20241230,132700,755806930,8110,8110,8110,8110,14
20241230,132600,755693390,8110,8110,8110,8100,27
20241230,132500,755474600,8110,8100,8110,8100,45
20241230,132400,755110090,8100,8100,8100,8100,17
20241230,132300,754972390,8100,8100,8100,8080,144
20241230,132200,753807230,8080,8100,8100,8080,1521
20241230,132100,741513810,8110,8110,8110,8110,109
20241230,132000,740629820,8110,8110,8110,8080,498
20241230,131900,736591850,8110,8110,8110,8110,0
20241230,131800,736591850,8110,8110,8110,8110,7
20241230,131700,736535080,8080,8110,8110,8080,17
20241230,131600,736397510,8080,8080,8080,8080,210
20241230,131500,734700710,8110,8110,8110,8110,87
20241230,131400,733995140,8080,8080,8100,8080,2632
20241230,131300,712679300,8090,8090,8090,8090,104
20241230,131200,711837940,8100,8080,8100,8080,30
20241230,131100,711595380,8090,8090,8090,8090,101
20241230,131000,710778290,8080,8100,8100,8080,195
20241230,130900,709201410,8090,8100,8100,8090,939
20241230,130800,701596050,8100,8100,8100,8100,129
20241230,130700,700551150,8100,8100,8100,8100,88
20241230,130600,699838350,8090,8110,8110,8090,299
20241230,130500,697416510,8110,8110,8110,8100,39
20241230,130400,697100400,8090,8090,8100,8090,697
20241230,130300,691455500,8090,8090,8090,8090,23
20241230,130200,691269430,8090,8090,8090,8090,57
20241230,130100,690808300,8090,8080,8090,8080,32
20241230,130000,690549710,8090,8090,8090,8090,7
20241230,125900,690493080,8080,8090,8090,8080,80
20241230,125800,689846610,8090,8090,8090,8090,4
20241230,125700,689814250,8090,8080,8090,8080,69
20241230,125600,689256660,8090,8080,8090,8080,182
20241230,125500,687785380,8080,8080,8080,8080,0
20241230,125400,687785380,8080,8080,8080,8080,269
20241230,125300,685611860,8070,8080,8080,8070,219
20241230,125200,683842550,8080,8080,8080,8080,0
20241230,125100,683842550,8080,8080,8080,8070,1210
20241230,125000,674067100,8090,8090,8090,8090,19
20241230,124900,673913390,8090,8090,8090,8090,1
20241230,124800,673905300,8090,8090,8090,8090,46
20241230,124700,673533160,8090,8090,8090,8090,23
20241230,124600,673347090,8090,8090,8090,8080,124
20241230,124500,672344170,8090,8090,8090,8090,23
20241230,124400,672158100,8090,8090,8090,8090,39
20241230,124300,671842590,8090,8090,8090,8090,260
20241230,124200,669739190,8090,8090,8090,8090,7
20241230,124100,669682560,8080,8080,8090,8080,195
20241230,124000,668106120,8090,8090,8090,8080,121
20241230,123900,667127400,8090,8090,8090,8090,0
20241230,123800,667127400,8090,8090,8090,8090,72
20241230,123700,666544920,8090,8090,8090,8090,10
20241230,123600,666464020,8090,8080,8090,8080,385
20241230,123500,663352930,8090,8090,8090,8080,179
20241230,123400,661905310,8100,8110,8110,8090,51
20241230,123300,661492290,8090,8100,8110,8090,113
20241230,123200,660576590,8100,8110,8110,8100,31
20241230,123100,660325420,8110,8080,8110,8080,87
20241230,123000,659620150,8090,8110,8110,8080,41
20241230,122900,659288540,8110,8090,8110,8090,9
20241230,122800,659215570,8090,8090,8090,8090,7
20241230,122700,659158940,8090,8110,8110,8070,250
20241230,122600,657140790,8070,8070,8110,8070,113
20241230,122500,656224640,8070,8090,8090,8070,18
20241230,122400,656079130,8080,8070,8080,8070,15
20241230,122300,655957940,8070,8080,8080,8070,21
20241230,122200,655788280,8080,8070,8080,8070,562
20241230,122100,651252640,8070,8070,8070,8060,292
20241230,122000,648896700,8070,8060,8070,8060,88
20241230,121900,648187340,8080,8080,8080,8060,1390
20241230,121800,636981800,8080,8080,8080,8080,0
20241230,121700,636981800,8080,8070,8080,8070,20
20241230,121600,636820310,8080,8080,8080,8070,1355
20241230,121500,625885210,8080,8080,8080,8070,60
20241230,121400,625400440,8080,8100,8100,8070,1349
20241230,121300,614484760,8100,8120,8120,8100,72
20241230,121200,613901420,8120,8110,8120,8110,8
20241230,121100,613836480,8120,8110,8120,8100,96
20241230,121000,613057870,8110,8110,8110,8110,9
20241230,120900,612984880,8100,8100,8100,8100,62
20241230,120800,612482680,8110,8110,8110,8110,123
20241230,120700,611485150,8110,8110,8110,8110,71
20241230,120600,610909340,8110,8110,8110,8110,0
20241230,120500,610909340,8110,8100,8110,8100,10
20241230,120400,610828260,8110,8110,8110,8110,7
20241230,120300,610771490,8110,8110,8110,8100,1569
20241230,120200,598061180,8120,8120,8120,8120,35
20241230,120100,597776980,8120,8120,8120,8120,184
20241230,120000,596282900,8100,8100,8100,8100,62
20241230,115900,595780700,8120,8110,8120,8110,25
20241230,115800,595577880,8120,8110,8120,8110,1151
20241230,115700,586241170,8110,8110,8110,8110,78
20241230,115600,585608590,8110,8110,8110,8110,7
20241230,115500,585551820,8110,8110,8110,8110,7
20241230,115400,585495050,8100,8100,8100,8100,41
20241230,115300,585162950,8110,8100,8110,8100,741
20241230,115200,579160650,8100,8100,8100,8090,33
20241230,115100,578893450,8090,8100,8100,8090,438
20241230,115000,575349960,8100,8080,8100,8080,483
20241230,114900,571442320,8090,8080,8090,8080,384
20241230,114800,568335790,8100,8110,8110,8070,6080
20241230,114700,519247210,8100,8110,8110,8090,1244
20241230,114600,509182550,8110,8110,8110,8110,9
20241230,114500,509109560,8090,8110,8110,8090,147
20241230,114400,507919140,8100,8110,8110,8100,254
20241230,114300,505860520,8110,8110,8110,8110,16
20241230,114200,505730760,8110,8110,8110,8110,207
20241230,114100,504051990,8090,8090,8090,8090,62
20241230,114000,503550410,8100,8100,8100,8100,458
20241230,113900,499840610,8100,8100,8100,8090,9
20241230,113800,499767720,8100,8100,8100,8100,11
20241230,113700,499678620,8100,8100,8100,8100,439
20241230,113600,496122720,8110,8110,8110,8110,7
20241230,113500,496065950,8100,8120,8120,8100,126
20241230,113400,495043630,8100,8110,8120,8100,111
20241230,113300,494144200,8120,8120,8120,8120,13
20241230,113200,494038640,8110,8110,8110,8110,1208
20241230,113100,484241760,8120,8120,8120,8110,565
20241230,113000,479654580,8120,8100,8120,8090,479
20241230,112900,475770620,8110,8120,8120,8110,282
20241230,112800,473483520,8120,8100,8120,8100,1225
20241230,112700,463557340,8100,8100,8100,8100,424
20241230,112600,460122940,8100,8100,8100,8100,3
20241230,112500,460098640,8100,8100,8100,8100,149
20241230,112400,458891740,8100,8100,8100,8100,7
20241230,112300,458835040,8080,8080,8080,8080,33
20241230,112200,458568400,8100,8090,8100,8080,530
20241230,112100,454281070,8090,8090,8090,8090,40
20241230,112000,453957470,8090,8090,8090,8090,0
20241230,111900,453957470,8090,8090,8090,8090,20
20241230,111800,453795670,8090,8090,8090,8090,7
20241230,111700,453739040,8090,8090,8090,8090,15
20241230,111600,453617690,8090,8110,8110,8090,233
20241230,111500,451731230,8110,8110,8110,8110,7
20241230,111400,451674460,8110,8110,8110,8110,30
20241230,111300,451431160,8110,8110,8110,8100,38
20241230,111200,451122990,8110,8110,8110,8100,53
20241230,111100,450693460,8110,8100,8110,8100,18
20241230,111000,450547600,8110,8110,8110,8110,7
20241230,110900,450490830,8090,8110,8110,8090,83
20241230,110800,449817760,8120,8110,8120,8080,842
20241230,110700,442989470,8110,8110,8110,8110,8
20241230,110600,442924590,8110,8090,8110,8090,844
20241230,110500,436091990,8120,8120,8120,8120,2
20241230,110400,436075750,8120,8100,8120,8100,100
20241230,110300,435265610,8120,8090,8120,8090,467
20241230,110200,431486770,8100,8090,8100,8090,294
20241230,110100,429108280,8100,8100,8100,8100,22
20241230,110000,428930080,8100,8100,8120,8100,1352
20241230,105900,417978200,8100,8110,8120,8100,368
20241230,105800,414995080,8100,8100,8100,8100,10
20241230,105700,414914080,8110,8120,8120,8110,724
20241230,105600,409042370,8120,8120,8120,8120,7
20241230,105500,408985530,8120,8110,8120,8110,716
20241230,105400,403178640,8120,8120,8120,8120,7
20241230,105300,403121800,8120,8110,8120,8110,155
20241230,105200,401863820,8120,8140,8140,8120,58
20241230,105100,401392680,8130,8120,8130,8120,268
20241230,105000,399216510,8140,8140,8140,8140,7
20241230,104900,399159530,8140,8140,8140,8140,15
20241230,104800,399037430,8140,8140,8140,8140,14
20241230,104700,398923470,8120,8140,8140,8120,45
20241230,104600,398557930,8120,8120,8120,8120,0
20241230,104500,398557930,8120,8120,8120,8110,135
20241230,104400,397461830,8120,8140,8140,8120,1109
20241230,104300,388456610,8130,8140,8140,8130,96
20241230,104200,387675230,8140,8130,8140,8130,92
20241230,104100,386926400,8120,8140,8140,8120,17
20241230,104000,386788220,8140,8140,8140,8140,85
20241230,103900,386096320,8140,8130,8140,8130,105
20241230,103800,385242540,8120,8140,8140,8120,218
20241230,103700,383472150,8120,8130,8140,8120,930
20241230,103600,375913160,8130,8130,8130,8120,402
20241230,103500,372647900,8120,8130,8130,8120,9
20241230,103400,372574740,8120,8130,8130,8120,70
20241230,103300,372006140,8130,8120,8130,8110,890
20241230,103200,364778950,8120,8120,8120,8120,25
20241230,103100,364575950,8120,8120,8120,8120,218
20241230,103000,362805790,8120,8120,8120,8120,423
20241230,102900,359371030,8110,8120,8120,8110,150
20241230,102800,358154410,8120,8130,8130,8110,79
20241230,102700,357513530,8120,8120,8120,8120,655
20241230,102600,352194930,8110,8110,8110,8110,440
20241230,102500,348626530,8100,8090,8100,8090,469
20241230,102400,344827790,8100,8100,8100,8090,149
20241230,102300,343620940,8100,8100,8100,8100,64
20241230,102200,343102540,8100,8090,8100,8090,2
20241230,102100,343086350,8100,8090,8100,8090,367
20241230,102000,340117250,8090,8100,8100,8090,268
20241230,101900,337949040,8090,8090,8090,8090,60
20241230,101800,337463640,8100,8090,8100,8090,108
20241230,101700,336589850,8100,8100,8100,8090,18
20241230,101600,336444150,8110,8110,8110,8110,1
20241230,101500,336436040,8090,8110,8110,8090,17
20241230,101400,336298370,8100,8110,8110,8100,847
20241230,101300,329437500,8110,8100,8110,8090,1579
20241230,101200,316648690,8110,8110,8110,8110,30
20241230,101100,316405390,8110,8100,8110,8100,434
20241230,101000,312889910,8110,8110,8110,8110,50
20241230,100900,312484410,8110,8110,8110,8110,37
20241230,100800,312184340,8100,8100,8110,8100,276
20241230,100700,309947670,8110,8110,8110,8110,55
20241230,100600,309501620,8110,8110,8110,8110,224
20241230,100500,307684980,8110,8100,8110,8100,74
20241230,100400,307085460,8100,8110,8110,8100,12
20241230,100300,306988160,8100,8110,8110,8100,316
20241230,100200,304426680,8110,8110,8110,8100,858
20241230,100100,297476330,8110,8110,8110,8100,1834
20241230,100000,282620240,8100,8110,8110,8100,852
20241230,095900,275713270,8110,8110,8110,8110,8
20241230,095800,275648390,8100,8110,8110,8100,920
20241230,095700,268194180,8110,8120,8120,8110,78
20241230,095600,267561580,8120,8120,8120,8120,7
20241230,095500,267504740,8120,8120,8120,8110,608
20241230,095400,262573780,8120,8120,8120,8120,33
20241230,095300,262305820,8120,8120,8120,8120,36
20241230,095200,262013500,8120,8110,8130,8110,102
20241230,095100,261186080,8120,8120,8120,8120,454
20241230,095000,257499600,8120,8110,8120,8110,200
20241230,094900,255876620,8110,8120,8120,8110,162
20241230,094800,254561190,8110,8120,8120,8110,1160
20241230,094700,245142220,8120,8120,8120,8120,42
20241230,094600,244801180,8110,8120,8120,8110,1063
20241230,094500,236179650,8120,8120,8120,8120,105
20241230,094400,235327050,8120,8110,8120,8110,447
20241230,094300,231697950,8110,8110,8120,8110,110
20241230,094200,230805780,8110,8110,8110,8110,68
20241230,094100,230254300,8110,8120,8120,8100,402
20241230,094000,226993030,8120,8100,8120,8100,97
20241230,093900,226205790,8110,8120,8120,8110,84
20241230,093800,225524410,8130,8130,8130,8130,4
20241230,093700,225491890,8130,8130,8130,8120,168
20241230,093600,224127350,8130,8130,8130,8110,767
20241230,093500,217903310,8130,8130,8130,8120,320
20241230,093400,215301910,8120,8110,8120,8110,626
20241230,093300,210221180,8100,8100,8110,8100,273
20241230,093200,208009060,8120,8090,8120,8080,922
20241230,093100,200537390,8090,8070,8090,8070,1800
20241230,093000,185997790,8070,8070,8070,8070,41
20241230,092900,185666920,8060,8060,8060,8060,100
20241230,092800,184860920,8060,8060,8060,8050,432
20241230,092700,181379030,8060,8050,8060,8050,95
20241230,092600,180613400,8040,8040,8050,8040,1482
20241230,092500,168696230,8040,8040,8050,8040,229
20241230,092400,166854590,8040,8040,8050,8040,75
20241230,092300,166251580,8040,8040,8040,8040,20
20241230,092200,166090780,8040,8040,8050,8040,22
20241230,092100,165913890,8040,8030,8040,8030,312
20241230,092000,163408410,8040,8050,8050,8030,98
20241230,091900,162620600,8050,8050,8050,8040,658
20241230,091800,157328150,8060,8050,8060,8040,179
20241230,091700,155888480,8050,8050,8050,8030,76
20241230,091600,155277600,8050,8040,8050,8030,670
20241230,091500,149889560,8050,8050,8050,8030,139
20241230,091400,148772560,8040,8060,8060,8040,562
20241230,091300,144251510,8060,8090,8090,8050,1526
20241230,091200,131934570,8090,8080,8090,8080,928
20241230,091100,124431700,8070,8070,8070,8060,739
20241230,091000,118470820,8060,8050,8060,8050,1267
20241230,090900,108270920,8060,8040,8060,8040,160
20241230,090800,106981710,8040,8060,8060,8040,1061
20241230,090700,98449710,8050,8050,8060,8050,282
20241230,090600,96179530,8060,8020,8060,8020,2633
20241230,090500,74964610,8020,8020,8060,8020,730
20241230,090400,69105310,8020,8020,8050,8020,1615
20241230,090300,56114880,8020,8010,8060,8010,556
20241230,090200,51649680,8000,7980,8000,7960,1478
20241230,090100,39855630,8010,8010,8010,7980,310
20241230,090000,37376350,8000,7980,8030,7980,4580