stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,203300,243963533650,9080,9080,9080,9080,56722
20241220,203200,243963533650,9080,9080,9080,9080,0
20241220,203100,243963533650,9080,9080,9080,9080,0
20241220,203000,243963533650,9080,9080,9080,9080,0
20241220,202900,243963533650,9080,9080,9080,9080,0
20241220,202800,243963533650,9080,9080,9080,9080,0
20241220,202700,243963533650,9080,9080,9080,9080,0
20241220,202600,243963533650,9080,9080,9080,9080,0
20241220,202500,243963533650,9080,9080,9080,9080,0
20241220,202400,243963533650,9080,9080,9080,9080,0
20241220,202300,243963533650,9080,9080,9080,9080,0
20241220,202200,243963533650,9080,9080,9080,9080,0
20241220,202100,243963533650,9080,9080,9080,9080,0
20241220,202000,243963533650,9080,9080,9080,9080,0
20241220,201900,243963533650,9080,9080,9080,9080,0
20241220,201800,243963533650,9080,9080,9080,9080,0
20241220,201700,243963533650,9080,9080,9080,9080,0
20241220,201600,243963533650,9080,9080,9080,9080,0
20241220,201500,243963533650,9080,9080,9080,9080,0
20241220,201400,243963533650,9080,9080,9080,9080,0
20241220,201300,243963533650,9080,9080,9080,9080,0
20241220,201200,243963533650,9080,9080,9080,9080,0
20241220,201100,243963533650,9080,9080,9080,9080,0
20241220,201000,243963533650,9080,9080,9080,9080,0
20241220,200900,243963533650,9080,9080,9080,9080,0
20241220,200800,243963533650,9080,9080,9080,9080,0
20241220,200700,243963533650,9080,9080,9080,9080,0
20241220,200600,243963533650,9080,9080,9080,9080,0
20241220,200500,243963533650,9080,9080,9080,9080,0
20241220,200400,243963533650,9080,9080,9080,9080,0
20241220,200300,243963533650,9080,9080,9080,9080,56722
20241220,200200,243963533650,9080,9080,9080,9080,0
20241220,200100,243963533650,9080,9080,9080,9080,0
20241220,200000,243963533650,9080,9080,9080,9080,0
20241220,195900,243963533650,9080,9080,9080,9080,0
20241220,195800,243963533650,9080,9080,9080,9080,0
20241220,195700,243963533650,9080,9080,9080,9080,0
20241220,195600,243963533650,9080,9080,9080,9080,0
20241220,195500,243963533650,9080,9080,9080,9080,0
20241220,195400,243963533650,9080,9080,9080,9080,0
20241220,195300,243963533650,9080,9080,9080,9080,0
20241220,195200,243963533650,9080,9080,9080,9080,0
20241220,195100,243963533650,9080,9080,9080,9080,0
20241220,195000,243963533650,9080,9080,9080,9080,0
20241220,194900,243963533650,9080,9080,9080,9080,0
20241220,194800,243963533650,9080,9080,9080,9080,0
20241220,194700,243963533650,9080,9080,9080,9080,0
20241220,194600,243963533650,9080,9080,9080,9080,0
20241220,194500,243963533650,9080,9080,9080,9080,0
20241220,194400,243963533650,9080,9080,9080,9080,0
20241220,194300,243963533650,9080,9080,9080,9080,0
20241220,194200,243963533650,9080,9080,9080,9080,0
20241220,194100,243963533650,9080,9080,9080,9080,0
20241220,194000,243963533650,9080,9080,9080,9080,0
20241220,193900,243963533650,9080,9080,9080,9080,0
20241220,193800,243963533650,9080,9080,9080,9080,0
20241220,193700,243963533650,9080,9080,9080,9080,0
20241220,193600,243963533650,9080,9080,9080,9080,0
20241220,193500,243963533650,9080,9080,9080,9080,0
20241220,193400,243963533650,9080,9080,9080,9080,0
20241220,193300,243963533650,9080,9080,9080,9080,56722
20241220,193200,243963533650,9080,9080,9080,9080,0
20241220,193100,243963533650,9080,9080,9080,9080,0
20241220,193000,243963533650,9080,9080,9080,9080,0
20241220,192900,243963533650,9080,9080,9080,9080,0
20241220,192800,243963533650,9080,9080,9080,9080,0
20241220,192700,243963533650,9080,9080,9080,9080,0
20241220,192600,243963533650,9080,9080,9080,9080,0
20241220,192500,243963533650,9080,9080,9080,9080,0
20241220,192400,243963533650,9080,9080,9080,9080,0
20241220,192300,243963533650,9080,9080,9080,9080,0
20241220,192200,243963533650,9080,9080,9080,9080,0
20241220,192100,243963533650,9080,9080,9080,9080,0
20241220,192000,243963533650,9080,9080,9080,9080,0
20241220,191900,243963533650,9080,9080,9080,9080,0
20241220,191800,243963533650,9080,9080,9080,9080,0
20241220,191700,243963533650,9080,9080,9080,9080,0
20241220,191600,243963533650,9080,9080,9080,9080,0
20241220,191500,243963533650,9080,9080,9080,9080,0
20241220,191400,243963533650,9080,9080,9080,9080,0
20241220,191300,243963533650,9080,9080,9080,9080,0
20241220,191200,243963533650,9080,9080,9080,9080,0
20241220,191100,243963533650,9080,9080,9080,9080,0
20241220,191000,243963533650,9080,9080,9080,9080,0
20241220,190900,243963533650,9080,9080,9080,9080,0
20241220,190800,243963533650,9080,9080,9080,9080,0
20241220,190700,243963533650,9080,9080,9080,9080,0
20241220,190600,243963533650,9080,9080,9080,9080,0
20241220,190500,243963533650,9080,9080,9080,9080,0
20241220,190400,243963533650,9080,9080,9080,9080,0
20241220,190300,243963533650,9080,9080,9080,9080,56722
20241220,190200,243963533650,9080,9080,9080,9080,0
20241220,190100,243963533650,9080,9080,9080,9080,0
20241220,190000,243963533650,9080,9080,9080,9080,0
20241220,185900,243963533650,9080,9080,9080,9080,0
20241220,185800,243963533650,9080,9080,9080,9080,0
20241220,185700,243963533650,9080,9080,9080,9080,0
20241220,185600,243963533650,9080,9080,9080,9080,0
20241220,185500,243963533650,9080,9080,9080,9080,0
20241220,185400,243963533650,9080,9080,9080,9080,0
20241220,185300,243963533650,9080,9080,9080,9080,0
20241220,185200,243963533650,9080,9080,9080,9080,0
20241220,185100,243963533650,9080,9080,9080,9080,0
20241220,185000,243963533650,9080,9080,9080,9080,0
20241220,184900,243963533650,9080,9080,9080,9080,0
20241220,184800,243963533650,9080,9080,9080,9080,0
20241220,184700,243963533650,9080,9080,9080,9080,0
20241220,184600,243963533650,9080,9080,9080,9080,0
20241220,184500,243963533650,9080,9080,9080,9080,0
20241220,184400,243963533650,9080,9080,9080,9080,0
20241220,184300,243963533650,9080,9080,9080,9080,0
20241220,184200,243963533650,9080,9080,9080,9080,0
20241220,184100,243963533650,9080,9080,9080,9080,0
20241220,184000,243963533650,9080,9080,9080,9080,0
20241220,183900,243963533650,9080,9080,9080,9080,0
20241220,183800,243963533650,9080,9080,9080,9080,0
20241220,183700,243963533650,9080,9080,9080,9080,0
20241220,183600,243963533650,9080,9080,9080,9080,0
20241220,183500,243963533650,9080,9080,9080,9080,0
20241220,183400,243963533650,9080,9080,9080,9080,0
20241220,183300,243963533650,9080,9080,9080,9080,56722
20241220,183200,243963533650,9080,9080,9080,9080,0
20241220,183100,243963533650,9080,9080,9080,9080,0
20241220,183000,243963533650,9080,9080,9080,9080,0
20241220,182900,243963533650,9080,9080,9080,9080,0
20241220,182800,243963533650,9080,9080,9080,9080,0
20241220,182700,243963533650,9080,9080,9080,9080,0
20241220,182600,243963533650,9080,9080,9080,9080,0
20241220,182500,243963533650,9080,9080,9080,9080,0
20241220,182400,243963533650,9080,9080,9080,9080,0
20241220,182300,243963533650,9080,9080,9080,9080,0
20241220,182200,243963533650,9080,9080,9080,9080,0
20241220,182100,243963533650,9080,9080,9080,9080,0
20241220,182000,243963533650,9080,9080,9080,9080,0
20241220,181900,243963533650,9080,9080,9080,9080,0
20241220,181800,243963533650,9080,9080,9080,9080,0
20241220,181700,243963533650,9080,9080,9080,9080,0
20241220,181600,243963533650,9080,9080,9080,9080,0
20241220,181500,243963533650,9080,9080,9080,9080,0
20241220,181400,243963533650,9080,9080,9080,9080,0
20241220,181300,243963533650,9080,9080,9080,9080,0
20241220,181200,243963533650,9080,9080,9080,9080,0
20241220,181100,243963533650,9080,9080,9080,9080,0
20241220,181000,243963533650,9080,9080,9080,9080,0
20241220,180900,243963533650,9080,9080,9080,9080,0
20241220,180800,243963533650,9080,9080,9080,9080,0
20241220,180700,243963533650,9080,9080,9080,9080,0
20241220,180600,243963533650,9080,9080,9080,9080,0
20241220,180500,243963533650,9080,9080,9080,9080,0
20241220,180400,243963533650,9080,9080,9080,9080,0
20241220,180300,243963533650,9080,9080,9080,9080,56722
20241220,180200,243963533650,9080,9080,9080,9080,0
20241220,180100,243963533650,9080,9080,9080,9080,0
20241220,180000,243963533650,9080,9080,9080,9080,0
20241220,175900,243963533650,9080,9080,9080,9080,0
20241220,175800,243963533650,9080,9080,9080,9080,0
20241220,175700,243963533650,9080,9080,9080,9080,0
20241220,175600,243963533650,9080,9080,9080,9080,0
20241220,175500,243963533650,9080,9080,9080,9080,0
20241220,175400,243963533650,9080,9080,9080,9080,0
20241220,175300,243963533650,9080,9080,9080,9080,0
20241220,175200,243963533650,9080,9080,9080,9080,0
20241220,175100,243963533650,9080,9080,9080,9080,0
20241220,175000,243963533650,9080,9080,9080,9080,0
20241220,174900,243963533650,9080,9080,9080,9080,0
20241220,174800,243963533650,9080,9080,9080,9080,0
20241220,174700,243963533650,9080,9080,9080,9080,0
20241220,174600,243963533650,9080,9080,9080,9080,0
20241220,174500,243963533650,9080,9080,9080,9080,0
20241220,174400,243963533650,9080,9080,9080,9080,0
20241220,174300,243963533650,9080,9080,9080,9080,0
20241220,174200,243963533650,9080,9080,9080,9080,0
20241220,174100,243963533650,9080,9080,9080,9080,0
20241220,174000,243963533650,9080,9080,9080,9080,0
20241220,173900,243963533650,9080,9080,9080,9080,0
20241220,173800,243963533650,9080,9080,9080,9080,0
20241220,173700,243963533650,9080,9080,9080,9080,0
20241220,173600,243963533650,9080,9080,9080,9080,0
20241220,173500,243963533650,9080,9080,9080,9080,0
20241220,173400,243963533650,9080,9080,9080,9080,0
20241220,173300,243963533650,9080,9080,9080,9080,56722
20241220,173200,243963533650,9080,9080,9080,9080,0
20241220,173100,243963533650,9080,9080,9080,9080,0
20241220,173000,243963533650,9080,9080,9080,9080,0
20241220,172900,243963533650,9080,9080,9080,9080,0
20241220,172800,243963533650,9080,9080,9080,9080,0
20241220,172700,243963533650,9080,9080,9080,9080,0
20241220,172600,243963533650,9080,9080,9080,9080,0
20241220,172500,243963533650,9080,9080,9080,9080,0
20241220,172400,243963533650,9080,9080,9080,9080,0
20241220,172300,243963533650,9080,9080,9080,9080,0
20241220,172200,243963533650,9080,9080,9080,9080,0
20241220,172100,243963533650,9080,9080,9080,9080,0
20241220,172000,243963533650,9080,9080,9080,9080,0
20241220,171900,243963533650,9080,9080,9080,9080,0
20241220,171800,243963533650,9080,9080,9080,9080,0
20241220,171700,243963533650,9080,9080,9080,9080,0
20241220,171600,243963533650,9080,9080,9080,9080,0
20241220,171500,243963533650,9080,9080,9080,9080,0
20241220,171400,243963533650,9080,9080,9080,9080,0
20241220,171300,243963533650,9080,9080,9080,9080,0
20241220,171200,243963533650,9080,9080,9080,9080,0
20241220,171100,243963533650,9080,9080,9080,9080,0
20241220,171000,243963533650,9080,9080,9080,9080,0
20241220,170900,243963533650,9080,9080,9080,9080,0
20241220,170800,243963533650,9080,9080,9080,9080,0
20241220,170700,243963533650,9080,9080,9080,9080,0
20241220,170600,243963533650,9080,9080,9080,9080,0
20241220,170500,243963533650,9080,9080,9080,9080,0
20241220,170400,243963533650,9080,9080,9080,9080,0
20241220,170300,243963533650,9080,9080,9080,9080,56722
20241220,170200,243963533650,9080,9080,9080,9080,0
20241220,170100,243963533650,9080,9080,9080,9080,0
20241220,170000,243963533650,9080,9080,9080,9080,0
20241220,165900,243963533650,9080,9080,9080,9080,0
20241220,165800,243963533650,9080,9080,9080,9080,0
20241220,165700,243963533650,9080,9080,9080,9080,0
20241220,165600,243963533650,9080,9080,9080,9080,0
20241220,165500,243963533650,9080,9080,9080,9080,0
20241220,165400,243963533650,9080,9080,9080,9080,0
20241220,165300,243963533650,9080,9080,9080,9080,0
20241220,165200,243963533650,9080,9080,9080,9080,0
20241220,165100,243963533650,9080,9080,9080,9080,0
20241220,165000,243963533650,9080,9080,9080,9080,0
20241220,164900,243963533650,9080,9080,9080,9080,0
20241220,164800,243963533650,9080,9080,9080,9080,0
20241220,164700,243963533650,9080,9080,9080,9080,0
20241220,164600,243963533650,9080,9080,9080,9080,0
20241220,164500,243963533650,9080,9080,9080,9080,0
20241220,164400,243963533650,9080,9080,9080,9080,0
20241220,164300,243963533650,9080,9080,9080,9080,0
20241220,164200,243963533650,9080,9080,9080,9080,0
20241220,164100,243963533650,9080,9080,9080,9080,0
20241220,164000,243963533650,9080,9080,9080,9080,0
20241220,163900,243963533650,9080,9080,9080,9080,0
20241220,163800,243963533650,9080,9080,9080,9080,0
20241220,163700,243963533650,9080,9080,9080,9080,0
20241220,163600,243963533650,9080,9080,9080,9080,0
20241220,163500,243963533650,9080,9080,9080,9080,0
20241220,163400,243963533650,9080,9080,9080,9080,0
20241220,163300,243963533650,9080,9080,9080,9080,56722
20241220,163200,243963533650,9080,9080,9080,9080,0
20241220,163100,243963533650,9080,9080,9080,9080,0
20241220,163000,243963533650,9080,9080,9080,9080,0
20241220,162900,243963533650,9080,9080,9080,9080,0
20241220,162800,243963533650,9080,9080,9080,9080,0
20241220,162700,243963533650,9080,9080,9080,9080,0
20241220,162600,243963533650,9080,9080,9080,9080,0
20241220,162500,243963533650,9080,9080,9080,9080,0
20241220,162400,243963533650,9080,9080,9080,9080,0
20241220,162300,243963533650,9080,9080,9080,9080,0
20241220,162200,243963533650,9080,9080,9080,9080,0
20241220,162100,243963533650,9080,9080,9080,9080,0
20241220,162000,243963533650,9080,9080,9080,9080,0
20241220,161900,243963533650,9080,9080,9080,9080,0
20241220,161800,243963533650,9080,9080,9080,9080,0
20241220,161700,243963533650,9080,9080,9080,9080,0
20241220,161600,243963533650,9080,9080,9080,9080,0
20241220,161500,243963533650,9080,9080,9080,9080,0
20241220,161400,243963533650,9080,9080,9080,9080,0
20241220,161300,243963533650,9080,9080,9080,9080,0
20241220,161200,243963533650,9080,9080,9080,9080,0
20241220,161100,243963533650,9080,9080,9080,9080,0
20241220,161000,243963533650,9080,9080,9080,9080,0
20241220,160900,243963533650,9080,9080,9080,9080,0
20241220,160800,243963533650,9080,9080,9080,9080,0
20241220,160700,243963533650,9080,9080,9080,9080,0
20241220,160600,243963533650,9080,9080,9080,9080,0
20241220,160500,243963533650,9080,9080,9080,9080,0
20241220,160400,243963533650,9080,9080,9080,9080,0
20241220,160300,243963533650,9080,9080,9080,9080,56722
20241220,160200,243963533650,9080,9080,9080,9080,0
20241220,160100,243963533650,9080,9080,9080,9080,0
20241220,160000,243963533650,9080,9080,9080,9080,0
20241220,155900,243963533650,9080,9080,9080,9080,0
20241220,155800,243963533650,9080,9080,9080,9080,0
20241220,155700,243963533650,9080,9080,9080,9080,0
20241220,155600,243963533650,9080,9080,9080,9080,0
20241220,155500,243963533650,9080,9080,9080,9080,0
20241220,155400,243963533650,9080,9080,9080,9080,0
20241220,155300,243963533650,9080,9080,9080,9080,0
20241220,155200,243963533650,9080,9080,9080,9080,0
20241220,155100,243963533650,9080,9080,9080,9080,0
20241220,155000,243963533650,9080,9080,9080,9080,0
20241220,154900,243963533650,9080,9080,9080,9080,0
20241220,154800,243963533650,9080,9080,9080,9080,0
20241220,154700,243963533650,9080,9080,9080,9080,0
20241220,154600,243963533650,9080,9080,9080,9080,0
20241220,154500,243963533650,9080,9080,9080,9080,0
20241220,154400,243963533650,9080,9080,9080,9080,0
20241220,154300,243963533650,9080,9080,9080,9080,0
20241220,154200,243963533650,9080,9080,9080,9080,0
20241220,154100,243963533650,9080,9080,9080,9080,0
20241220,154000,243963533650,9080,9080,9080,9080,0
20241220,153900,243963533650,9080,9080,9080,9080,0
20241220,153800,243963533650,9080,9080,9080,9080,0
20241220,153700,243963533650,9080,9080,9080,9080,0
20241220,153600,243963533650,9080,9080,9080,9080,0
20241220,153500,243963533650,9080,9080,9080,9080,0
20241220,153400,243963533650,9080,9080,9080,9080,0
20241220,153300,243963533650,9080,9080,9080,9080,56722
20241220,153200,243963533650,9080,9080,9080,9080,0
20241220,153100,243963533650,9080,9080,9080,9080,0
20241220,153000,243963533650,9080,9080,9080,9080,56722
20241220,152900,243448497890,9070,9070,9070,9070,0
20241220,152800,243448497890,9070,9070,9070,9070,0
20241220,152700,243448497890,9070,9070,9070,9070,0
20241220,152600,243448497890,9070,9070,9070,9070,0
20241220,152500,243448497890,9070,9070,9070,9070,0
20241220,152400,243448497890,9070,9070,9070,9070,0
20241220,152300,243448497890,9070,9070,9070,9070,0
20241220,152200,243448497890,9070,9070,9070,9070,0
20241220,152100,243448497890,9070,9070,9070,9070,0
20241220,152000,243448497890,9070,9070,9070,9070,0
20241220,151900,243448497890,9070,9100,9110,9010,30850
20241220,151800,243168972340,9110,9110,9170,9080,21407
20241220,151700,242973797400,9120,9010,9130,9010,15527
20241220,151600,242832917990,9000,9000,9020,8970,20438
20241220,151500,242649318870,9000,9040,9040,8980,28367
20241220,151400,242393815890,9040,9050,9070,9030,8709
20241220,151300,242315038900,9050,9060,9070,9030,12317
20241220,151200,242203596490,9050,9030,9100,9030,14385
20241220,151100,242073210890,9030,9090,9090,8960,44879
20241220,151000,241668850850,9070,9160,9160,9070,16296
20241220,150900,241520155520,9160,9160,9210,9130,9052
20241220,150800,241437244470,9160,9260,9270,9160,17630
20241220,150700,241274794200,9250,9270,9310,9250,8609
20241220,150600,241194949380,9260,9210,9330,9210,20801
20241220,150500,241001789000,9210,9170,9260,9150,13207
20241220,150400,240880009620,9170,9170,9170,9150,9279
20241220,150300,240795012400,9160,9200,9210,9130,13611
20241220,150200,240670286230,9210,9230,9250,9200,6521
20241220,150100,240610158770,9220,9210,9260,9180,14889
20241220,150000,240472755980,9220,9090,9230,9090,14290
20241220,145900,240341802000,9090,9140,9140,9090,10972
20241220,145800,240241847880,9120,9200,9200,9070,30132
20241220,145700,239967124460,9190,9220,9230,9150,11892
20241220,145600,239857876380,9200,9240,9240,9130,16672
20241220,145500,239704729360,9250,9160,9270,9100,16920
20241220,145400,239549221390,9170,9340,9390,9100,33349
20241220,145300,239241213900,9360,9360,9460,9340,37832
20241220,145200,238885381380,9370,9270,9400,9260,23387
20241220,145100,238666706920,9260,9500,9520,9260,62636
20241220,145000,238076745170,9470,9290,9500,9280,101508
20241220,144900,237121691940,9290,9070,9290,9060,63328
20241220,144800,236539588800,9070,9020,9080,9010,13428
20241220,144700,236418195370,9020,8990,9030,8970,10836
20241220,144600,236320542050,8990,8940,9020,8940,13592
20241220,144500,236198275610,8950,8970,8980,8900,29991
20241220,144400,235930442700,8970,9010,9010,8970,10646
20241220,144300,235834791180,9010,9000,9020,8980,8750
20241220,144200,235755999130,8980,9010,9020,8980,5833
20241220,144100,235703494840,9010,9030,9030,9010,6449
20241220,144000,235645323120,9020,8960,9030,8960,14456
20241220,143900,235515188790,8960,8990,9010,8950,11394
20241220,143800,235412953370,8990,8960,9030,8950,15194
20241220,143700,235276408550,8960,9030,9030,8920,34211
20241220,143600,234969704570,9030,9080,9080,9030,10888
20241220,143500,234871188320,9080,9050,9080,9050,4643
20241220,143400,234829079430,9040,9040,9060,9040,6596
20241220,143300,234769419490,9040,9040,9050,9030,7028
20241220,143200,234705884910,9040,9050,9060,9020,8055
20241220,143100,234633096750,9060,9090,9100,9060,8779
20241220,143000,234553486750,9090,9120,9130,9060,9051
20241220,142900,234471187490,9110,9040,9140,9040,23052
20241220,142800,234261388490,9050,9030,9050,9010,8574
20241220,142700,234183957210,9040,9000,9040,8980,14107
20241220,142600,234056772290,8980,8990,9000,8920,42277
20241220,142500,233678247510,8980,9020,9040,8980,32667
20241220,142400,233383872250,9020,9070,9080,9010,20075
20241220,142300,233202562210,9070,9060,9080,9060,9107
20241220,142200,233119944050,9070,9060,9080,9050,9223
20241220,142100,233036324150,9060,9110,9120,9040,25351
20241220,142000,232805808640,9100,9050,9130,9040,30047
20241220,141900,232532680420,9050,9070,9080,9000,36462
20241220,141800,232203265610,9070,9000,9100,8970,51553
20241220,141700,231737918780,8990,9150,9150,8990,65638
20241220,141600,231145263570,9150,9130,9160,9070,49509
20241220,141500,230695171160,9130,9240,9250,9120,30879
20241220,141400,230411549810,9250,9320,9330,9240,11499
20241220,141300,230304862890,9320,9320,9340,9300,12388
20241220,141200,230189442360,9330,9320,9330,9290,4867
20241220,141100,230144150920,9320,9300,9320,9300,5219
20241220,141000,230095544590,9290,9270,9350,9240,9420
20241220,140900,230008106730,9260,9330,9330,9260,22045
20241220,140800,229803291130,9330,9420,9450,9310,32886
20241220,140700,229494605250,9420,9420,9440,9380,14816
20241220,140600,229355138540,9420,9420,9440,9370,23682
20241220,140500,229132399470,9440,9380,9450,9330,13086
20241220,140400,229009344620,9380,9300,9380,9280,11576
20241220,140300,228901516790,9290,9300,9320,9280,6319
20241220,140200,228842734630,9300,9290,9370,9280,8153
20241220,140100,228766723550,9280,9280,9290,9250,3508
20241220,140000,228734224080,9250,9280,9300,9240,18978
20241220,135900,228558336040,9280,9240,9290,9240,7116
20241220,135800,228492391160,9270,9240,9280,9190,32165
20241220,135700,228195950060,9240,9320,9400,9240,24911
20241220,135600,227963981680,9310,9490,9490,9300,21388
20241220,135500,227762825850,9490,9540,9540,9460,11796
20241220,135400,227650840920,9530,9480,9540,9460,7841
20241220,135300,227576463850,9490,9600,9610,9430,34133
20241220,135200,227251151730,9600,9480,9630,9470,58434
20241220,135100,226692278930,9490,9350,9510,9330,15459
20241220,135000,226545976420,9350,9500,9520,9340,37097
20241220,134900,226194496470,9500,9450,9530,9440,46737
20241220,134800,225750959550,9430,9270,9470,9270,24678
20241220,134700,225519579240,9270,9250,9270,9220,13199
20241220,134600,225397623960,9260,9240,9260,9200,15861
20241220,134500,225251106620,9240,9200,9240,9150,16307
20241220,134400,225101229880,9200,9120,9200,9100,25679
20241220,134300,224866302090,9130,9240,9250,9120,21078
20241220,134200,224673103130,9230,9190,9280,9190,9426
20241220,134100,224585980740,9210,9240,9270,9140,32522
20241220,134000,224287381620,9250,9300,9300,9240,9474
20241220,133900,224199560600,9300,9280,9300,9270,9957
20241220,133800,224107048230,9280,9230,9290,9230,12696
20241220,133700,223989353750,9230,9310,9340,9230,16492
20241220,133600,223836102930,9310,9490,9490,9220,33572
20241220,133500,223521128040,9490,9420,9550,9410,44501
20241220,133400,223098683960,9420,9290,9420,9290,18926
20241220,133300,222921521630,9300,9250,9300,9250,12325
20241220,133200,222807293910,9250,9200,9260,9190,11758
20241220,133100,222698742660,9220,9190,9220,9150,28775
20241220,133000,222434444310,9190,9270,9280,9190,31989
20241220,132900,222138992620,9290,9220,9300,9200,35232
20241220,132800,221812862320,9220,9330,9340,9200,58082
20241220,132700,221274489830,9330,9360,9380,9310,29866
20241220,132600,220995732640,9360,9450,9450,9360,19839
20241220,132500,220809127760,9450,9480,9520,9440,12874
20241220,132400,220686951810,9480,9420,9480,9420,13461
20241220,132300,220559865830,9420,9420,9440,9400,13788
20241220,132200,220430016750,9420,9380,9430,9330,25462
20241220,132100,220191290310,9360,9380,9400,9330,22408
20241220,132000,219981480670,9330,9380,9440,9330,33797
20241220,131900,219663735640,9380,9510,9540,9360,81410
20241220,131800,218897454360,9510,9610,9630,9510,44854
20241220,131700,218468904400,9620,9650,9660,9610,14303
20241220,131600,218331124330,9640,9650,9680,9640,6939
20241220,131500,218264153630,9650,9730,9730,9650,11545
20241220,131400,218152268640,9730,9670,9740,9670,7009
20241220,131300,218084241660,9680,9640,9710,9640,12549
20241220,131200,217962902020,9630,9710,9720,9610,40124
20241220,131100,217574743130,9710,9730,9750,9710,8232
20241220,131000,217494679080,9750,9740,9790,9730,6098
20241220,130900,217435191460,9740,9740,9780,9710,11950
20241220,130800,217318662430,9730,9750,9780,9730,9701
20241220,130700,217224059510,9770,9720,9780,9700,13248
20241220,130600,217095366280,9710,9710,9730,9710,15789
20241220,130500,216942014640,9710,9790,9800,9710,11130
20241220,130400,216833358160,9790,9710,9790,9700,31484
20241220,130300,216527735790,9700,9720,9750,9700,22142
20241220,130200,216312710700,9730,9820,9820,9720,22609
20241220,130100,216092556670,9820,9810,9850,9800,24132
20241220,130000,215855613220,9810,9800,9850,9780,15398
20241220,125900,215704518620,9800,9790,9800,9720,12267
20241220,125800,215584814100,9780,9760,9800,9760,8481
20241220,125700,215501890220,9770,9730,9800,9720,14474
20241220,125600,215360643630,9730,9760,9760,9700,40004
20241220,125500,214971810630,9760,9850,9850,9750,38455
20241220,125400,214594987960,9850,9830,9870,9810,16553
20241220,125300,214432153210,9830,10050,10050,9710,72743
20241220,125200,213716102950,10050,10040,10120,10030,29341
20241220,125100,213420552190,10040,10110,10210,10040,98993
20241220,125000,212415882940,10110,9940,10110,9930,76349
20241220,124900,211650927030,9940,9880,9950,9870,23871
20241220,124800,211414203640,9880,9930,9940,9850,27654
20241220,124700,211140802240,9930,9840,9930,9840,35945
20241220,124600,210785575120,9840,9800,9850,9790,33188
20241220,124500,210459510870,9800,9770,9810,9770,8610
20241220,124400,210375220340,9780,9780,9780,9750,10885
20241220,124300,210268951310,9760,9750,9790,9720,13792
20241220,124200,210134509660,9750,9820,9830,9750,19591
20241220,124100,209942672550,9830,9810,9830,9760,17614
20241220,124000,209770205910,9790,9750,9820,9720,23885
20241220,123900,209536554090,9750,9710,9760,9700,7814
20241220,123800,209460530410,9710,9740,9760,9710,11606
20241220,123700,209347566910,9720,9760,9760,9680,23456
20241220,123600,209119755740,9760,9810,9810,9730,27507
20241220,123500,208851007240,9800,9730,9830,9720,34785
20241220,123400,208510630600,9730,9640,9730,9640,26970
20241220,123300,208249454230,9630,9570,9630,9560,12323
20241220,123200,208131169950,9570,9630,9640,9560,19063
20241220,123100,207948288780,9630,9600,9660,9530,37239
20241220,123000,207592365340,9600,9790,9790,9510,68632
20241220,122900,206930808720,9790,9770,9820,9740,33429
20241220,122800,206603870950,9760,9720,9770,9700,22359
20241220,122700,206386269730,9720,9650,9730,9640,12110
20241220,122600,206268988220,9650,9690,9770,9620,42632
20241220,122500,205855150180,9690,9670,9700,9600,42192
20241220,122400,205447732270,9690,9720,9740,9570,68106
20241220,122300,204791533670,9730,9730,9750,9610,109843
20241220,122200,203728787980,9730,9800,9870,9700,86337
20241220,122100,202882958730,9810,9880,9890,9790,65944
20241220,122000,202234901870,9890,9850,9910,9810,67966
20241220,121900,201565886350,9850,10030,10040,9820,112774
20241220,121800,200446021340,10040,10050,10060,10030,19539
20241220,121700,200249852420,10060,10090,10100,10040,24886
20241220,121600,199999447880,10080,10130,10140,10070,25432
20241220,121500,199742454030,10130,10130,10150,10100,13366
20241220,121400,199607178020,10130,10060,10130,10050,22497
20241220,121300,199380438780,10050,10050,10110,10030,20628
20241220,121200,199172851780,10050,10180,10190,10030,34945
20241220,121100,198819018030,10180,10110,10180,10100,19434
20241220,121000,198622204260,10110,10060,10160,10060,49454
20241220,120900,198122218150,10070,10020,10090,10010,34803
20241220,120800,197772105000,10020,10050,10100,10000,67588
20241220,120700,197093788200,10050,10200,10210,9960,171684
20241220,120600,195368862180,10220,10250,10300,10190,48401
20241220,120500,194872870030,10250,10180,10280,10150,61633
20241220,120400,194243716660,10170,10600,10600,10120,78342
20241220,120300,193433925770,10610,10710,10740,10610,45706
20241220,120200,192944816390,10710,10620,10720,10610,33981
20241220,120100,192581983660,10630,10610,10640,10590,31363
20241220,120000,192249219100,10610,10500,10630,10500,25678
20241220,115900,191977982650,10500,10510,10520,10420,59243
20241220,115800,191357637700,10510,10590,10620,10460,51626
20241220,115700,190814225750,10600,10700,10730,10490,106072
20241220,115600,189693246770,10700,10770,10780,10700,68215
20241220,115500,188962725670,10770,10770,10790,10710,25281
20241220,115400,188690928620,10770,10740,10810,10710,32327
20241220,115300,188343527640,10730,10860,10860,10720,56000
20241220,115200,187738793340,10860,10910,10920,10860,16505
20241220,115100,187559091140,10910,10870,10910,10850,13388
20241220,115000,187413543440,10850,10950,10960,10850,27294
20241220,114900,187116200510,10960,10960,10960,10930,4543
20241220,114800,187066478140,10950,11000,11000,10940,6411
20241220,114700,186996052080,11000,10920,11010,10920,11971
20241220,114600,186864540120,10920,10940,10940,10880,18133
20241220,114500,186666737970,10950,10990,10990,10940,8348
20241220,114400,186575218840,10990,11030,11030,10960,12819
20241220,114300,186434351090,11030,10930,11050,10930,13881
20241220,114200,186282052940,10930,11000,11010,10870,26713
20241220,114100,185990435330,11010,11070,11070,11000,13812
20241220,114000,185838099280,11070,11110,11140,11060,12209
20241220,113900,185702680640,11110,11150,11170,11070,13215
20241220,113800,185555663310,11120,11070,11200,11060,27641
20241220,113700,185247527420,11070,11060,11090,11050,9705
20241220,113600,185140097350,11070,11030,11070,11030,11202
20241220,113500,185016375160,11030,11030,11070,11030,15239
20241220,113400,184848066850,11030,10950,11080,10930,17581
20241220,113300,184654507420,10930,11110,11110,10890,26062
20241220,113200,184368236240,11100,11060,11140,11040,28373
20241220,113100,184053244640,11060,10930,11060,10910,37975
20241220,113000,183635228410,10910,10860,10970,10860,40165
20241220,112900,183196672870,10860,10920,10930,10800,82848
20241220,112800,182297886250,10930,11000,11010,10900,71357
20241220,112700,181516528200,11010,11160,11170,11000,37075
20241220,112600,181106222150,11160,11200,11200,11100,13218
20241220,112500,180958983110,11180,11230,11240,11180,11361
20241220,112400,180831504210,11240,11200,11250,11200,14717
20241220,112300,180666414030,11200,11140,11200,11050,31794
20241220,112200,180313100050,11150,11250,11290,11140,21052
20241220,112100,180077323760,11280,11300,11310,11210,14840
20241220,112000,179909915490,11310,11220,11330,11210,20111
20241220,111900,179683041130,11230,11360,11360,11190,20347
20241220,111800,179453907060,11360,11320,11360,11300,18758
20241220,111700,179241347810,11330,11270,11360,11260,27029
20241220,111600,178935731620,11270,11170,11280,11160,19270
20241220,111500,178719242550,11160,11250,11250,11060,43673
20241220,111400,178232562410,11250,11250,11270,11220,17432
20241220,111300,178036459870,11250,11230,11350,11230,33669
20241220,111200,177656983070,11230,11160,11230,11150,25790
20241220,111100,177368236080,11160,11240,11270,11010,83180
20241220,111000,176442051650,11240,11410,11420,11240,42883
20241220,110900,175956018930,11420,11390,11490,11360,33596
20241220,110800,175572258000,11390,11420,11500,11370,38815
20241220,110700,175128212230,11430,11470,11480,11330,58815
20241220,110600,174458107960,11440,11670,11670,11340,108988
20241220,110500,173211772500,11670,11720,11900,11640,130536
20241220,110400,171670302920,11710,11660,11830,11600,168148
20241220,110300,169699923340,11660,11440,11680,11420,118038
20241220,110200,168334753900,11440,11260,11440,11250,38134
20241220,110100,167902410270,11260,11300,11300,11250,16368
20241220,110000,167717804790,11300,11330,11340,11240,28942
20241220,105900,167390855940,11330,11190,11350,11170,29484
20241220,105800,167058316270,11190,11290,11300,11130,37784
20241220,105700,166635404270,11290,11360,11360,11190,43962
20241220,105600,166140736700,11360,11320,11400,11300,55523
20241220,105500,165510155310,11340,11190,11470,11180,114736
20241220,105400,164209072850,11200,11200,11210,11130,27214
20241220,105300,163904947720,11200,11110,11250,11110,40609
20241220,105200,163450067740,11100,11120,11280,11080,86498
20241220,105100,162480739510,11120,11000,11120,11000,40777
20241220,105000,162029263170,11000,11000,11000,10950,16803
20241220,104900,161844751510,10980,10990,11050,10980,25051
20241220,104800,161568828500,11000,10930,11010,10920,19311
20241220,104700,161357004200,10920,10890,10970,10870,13915
20241220,104600,161205154880,10890,10950,10970,10850,29733
20241220,104500,160881548210,10970,10930,11000,10930,13739
20241220,104400,160730901730,10940,10870,10960,10860,23308
20241220,104300,160476832910,10870,11100,11110,10870,38308
20241220,104200,160055731720,11110,11130,11140,11070,21816
20241220,104100,159813426690,11130,11200,11220,10960,57938
20241220,104000,159168295930,11190,10980,11200,10970,61648
20241220,103900,158484896660,10980,10910,10980,10840,23650
20241220,103800,158226711090,10910,10810,10920,10800,22572
20241220,103700,157981311070,10800,10780,10830,10760,20531
20241220,103600,157759730800,10780,10840,10860,10780,15400
20241220,103500,157593056350,10850,10820,10850,10770,17143
20241220,103400,157407794130,10820,10870,10890,10810,21398
20241220,103300,157175859180,10870,10810,10890,10810,31741
20241220,103200,156831839400,10810,10700,10850,10690,51530
20241220,103100,156278290470,10720,10840,10850,10700,82517
20241220,103000,155390001430,10830,10900,10930,10830,35088
20241220,102900,155008513130,10890,10990,11000,10800,42970
20241220,102800,154540738440,11000,10970,11090,10970,41670
20241220,102700,154080755000,10970,10920,11040,10900,38414
20241220,102600,153659029150,10920,11000,11030,10840,46886
20241220,102500,153147396870,11000,11000,11070,10850,62873
20241220,102400,152459486520,10990,11220,11250,10990,72082
20241220,102300,151658946740,11220,11220,11220,11020,61728
20241220,102200,150972634240,11210,11210,11390,11210,70971
20241220,102100,150169968100,11210,11220,11410,11210,151775
20241220,102000,148451225510,11230,11070,11230,11060,109408
20241220,101900,147230335620,11070,10950,11070,10920,57869
20241220,101800,146593847850,10950,10850,10960,10800,43751
20241220,101700,146116935920,10820,10800,10920,10750,46170
20241220,101600,145617630640,10790,10860,10860,10710,64379
20241220,101500,144924019670,10850,10900,10960,10810,35971
20241220,101400,144531665010,10880,10970,10980,10760,61198
20241220,101300,143867542230,10980,11060,11070,10970,82914
20241220,101200,142955039760,11060,10980,11110,10960,122345
20241220,101100,141604352690,10980,10870,10990,10820,69705
20241220,101000,140844559740,10880,10860,10890,10700,67786
20241220,100900,140109966660,10860,10650,10860,10620,89414
20241220,100800,139149985180,10650,10770,10770,10610,81643
20241220,100700,138278626940,10770,10670,10790,10630,75465
20241220,100600,137470301290,10670,10700,10810,10650,117880
20241220,100500,136205174220,10700,10970,10980,10700,86285
20241220,100400,135266806990,10960,10870,11000,10790,128135
20241220,100300,133872858120,10830,11210,11210,10800,157313
20241220,100200,132146628760,11210,11120,11240,11120,106721
20241220,100100,130953150290,11120,11030,11130,10900,174768
20241220,100000,129026591630,11030,11260,11310,11000,220708
20241220,095900,126567261230,11290,11810,11820,11200,124906
20241220,095800,125122719320,11820,11810,11860,11810,47556
20241220,095700,124560149710,11810,11690,11840,11680,80583
20241220,095600,123611622230,11680,11620,11780,11600,103969
20241220,095500,122396696910,11630,11930,11950,11610,231005
20241220,095400,119681010900,11950,12030,12150,11930,91000
20241220,095300,118586039150,12040,12200,12260,12020,50264
20241220,095200,117975935610,12220,12310,12370,12160,74805
20241220,095100,117056154700,12300,12230,12300,12210,50169
20241220,095000,116440410640,12220,12050,12300,12020,95355
20241220,094900,115279699120,12050,12280,12290,11990,119283
20241220,094800,113837711220,12290,12330,12330,12040,132545
20241220,094700,112223017030,12340,12400,12440,12330,87399
20241220,094600,111141003020,12400,12370,12400,12200,140798
20241220,094500,109407486520,12380,12750,12750,12340,109276
20241220,094400,108036469910,12750,12680,12790,12670,38842
20241220,094300,107541555700,12670,12640,12740,12640,41173
20241220,094200,107019407130,12650,12730,12790,12640,58163
20241220,094100,106280246950,12720,12830,12860,12590,86107
20241220,094000,105187740280,12840,12870,12910,12710,71898
20241220,093900,104267308460,12910,12920,13060,12830,120342
20241220,093800,102705821140,12950,12930,13000,12830,108462
20241220,093700,101302797560,12930,12790,12950,12780,76765
20241220,093600,100315357840,12790,12740,12790,12720,29553
20241220,093500,99938176270,12720,12760,12760,12700,29238
20241220,093400,99566321170,12740,12820,12850,12620,83356
20241220,093300,98505588350,12820,12840,12940,12820,83333
20241220,093200,97432337770,12830,12780,12900,12740,81784
20241220,093100,96383003280,12780,12690,12800,12680,50413
20241220,093000,95741356610,12690,12570,12810,12570,91147
20241220,092900,94584024350,12580,12730,12730,12500,139681
20241220,092800,92825023980,12730,12980,12980,12700,130671
20241220,092700,91151981620,12980,13000,13150,12740,166958
20241220,092600,88987964180,12990,13130,13210,12710,309146
20241220,092500,84963540800,13130,12740,13200,12730,332979
20241220,092400,80622690370,12730,12480,12850,12470,190030
20241220,092300,78210562960,12470,12490,12540,12380,88168
20241220,092200,77111557140,12490,12340,12500,12300,68468
20241220,092100,76261223440,12330,12490,12500,12310,64119
20241220,092000,75463083630,12430,12300,12550,12280,87360
20241220,091900,74373747940,12300,12440,12450,12100,107197
20241220,091800,73058657560,12440,12450,12540,12400,120260
20241220,091700,71558388970,12450,12360,12460,12340,68575
20241220,091600,70707947630,12360,12390,12460,12170,132390
20241220,091500,69073150550,12420,12260,12420,12150,141884
20241220,091400,67334645910,12260,12050,12260,12050,182587
20241220,091300,65113196800,12060,12290,12300,11920,294977
20241220,091200,61554533570,12270,12730,12740,12270,211653
20241220,091100,58913352680,12730,12690,12780,12680,86457
20241220,091000,57812505050,12700,12550,12760,12540,168453
20241220,090900,55681435050,12560,13020,13050,12550,179445
20241220,090800,53387593170,13020,12890,13020,12870,141876
20241220,090700,51546388180,12890,13190,13200,12890,167164
20241220,090600,49357147390,13190,13020,13260,13000,172474
20241220,090500,47088736010,13000,12860,13280,12780,383304
20241220,090400,42075462680,12870,12910,12910,12680,243689
20241220,090300,38960706110,12910,13310,13310,12780,378673
20241220,090200,34048670990,13310,13430,13560,13110,423119
20241220,090100,28401208730,13420,13870,14100,13000,850590
20241220,090000,16665128040,13870,12100,14000,12100,1297941