stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,203100,12831658240,7690,7690,7690,7690,9527
20241230,203000,12831658240,7690,7690,7690,7690,0
20241230,202900,12831658240,7690,7690,7690,7690,0
20241230,202800,12831658240,7690,7690,7690,7690,0
20241230,202700,12831658240,7690,7690,7690,7690,0
20241230,202600,12831658240,7690,7690,7690,7690,0
20241230,202500,12831658240,7690,7690,7690,7690,0
20241230,202400,12831658240,7690,7690,7690,7690,0
20241230,202300,12831658240,7690,7690,7690,7690,0
20241230,202200,12831658240,7690,7690,7690,7690,0
20241230,202100,12831658240,7690,7690,7690,7690,0
20241230,202000,12831658240,7690,7690,7690,7690,0
20241230,201900,12831658240,7690,7690,7690,7690,0
20241230,201800,12831658240,7690,7690,7690,7690,0
20241230,201700,12831658240,7690,7690,7690,7690,0
20241230,201600,12831658240,7690,7690,7690,7690,0
20241230,201500,12831658240,7690,7690,7690,7690,0
20241230,201400,12831658240,7690,7690,7690,7690,0
20241230,201300,12831658240,7690,7690,7690,7690,0
20241230,201200,12831658240,7690,7690,7690,7690,0
20241230,201100,12831658240,7690,7690,7690,7690,0
20241230,201000,12831658240,7690,7690,7690,7690,0
20241230,200900,12831658240,7690,7690,7690,7690,0
20241230,200800,12831658240,7690,7690,7690,7690,0
20241230,200700,12831658240,7690,7690,7690,7690,0
20241230,200600,12831658240,7690,7690,7690,7690,0
20241230,200500,12831658240,7690,7690,7690,7690,0
20241230,200400,12831658240,7690,7690,7690,7690,0
20241230,200300,12831658240,7690,7690,7690,7690,0
20241230,200200,12831658240,7690,7690,7690,7690,0
20241230,200100,12831658240,7690,7690,7690,7690,9527
20241230,200000,12831658240,7690,7690,7690,7690,0
20241230,195900,12831658240,7690,7690,7690,7690,0
20241230,195800,12831658240,7690,7690,7690,7690,0
20241230,195700,12831658240,7690,7690,7690,7690,0
20241230,195600,12831658240,7690,7690,7690,7690,0
20241230,195500,12831658240,7690,7690,7690,7690,0
20241230,195400,12831658240,7690,7690,7690,7690,0
20241230,195300,12831658240,7690,7690,7690,7690,0
20241230,195200,12831658240,7690,7690,7690,7690,0
20241230,195100,12831658240,7690,7690,7690,7690,0
20241230,195000,12831658240,7690,7690,7690,7690,0
20241230,194900,12831658240,7690,7690,7690,7690,0
20241230,194800,12831658240,7690,7690,7690,7690,0
20241230,194700,12831658240,7690,7690,7690,7690,0
20241230,194600,12831658240,7690,7690,7690,7690,0
20241230,194500,12831658240,7690,7690,7690,7690,0
20241230,194400,12831658240,7690,7690,7690,7690,0
20241230,194300,12831658240,7690,7690,7690,7690,0
20241230,194200,12831658240,7690,7690,7690,7690,0
20241230,194100,12831658240,7690,7690,7690,7690,0
20241230,194000,12831658240,7690,7690,7690,7690,0
20241230,193900,12831658240,7690,7690,7690,7690,0
20241230,193800,12831658240,7690,7690,7690,7690,0
20241230,193700,12831658240,7690,7690,7690,7690,0
20241230,193600,12831658240,7690,7690,7690,7690,0
20241230,193500,12831658240,7690,7690,7690,7690,0
20241230,193400,12831658240,7690,7690,7690,7690,0
20241230,193300,12831658240,7690,7690,7690,7690,0
20241230,193200,12831658240,7690,7690,7690,7690,0
20241230,193100,12831658240,7690,7690,7690,7690,9527
20241230,193000,12831658240,7690,7690,7690,7690,0
20241230,192900,12831658240,7690,7690,7690,7690,0
20241230,192800,12831658240,7690,7690,7690,7690,0
20241230,192700,12831658240,7690,7690,7690,7690,0
20241230,192600,12831658240,7690,7690,7690,7690,0
20241230,192500,12831658240,7690,7690,7690,7690,0
20241230,192400,12831658240,7690,7690,7690,7690,0
20241230,192300,12831658240,7690,7690,7690,7690,0
20241230,192200,12831658240,7690,7690,7690,7690,0
20241230,192100,12831658240,7690,7690,7690,7690,0
20241230,192000,12831658240,7690,7690,7690,7690,0
20241230,191900,12831658240,7690,7690,7690,7690,0
20241230,191800,12831658240,7690,7690,7690,7690,0
20241230,191700,12831658240,7690,7690,7690,7690,0
20241230,191600,12831658240,7690,7690,7690,7690,0
20241230,191500,12831658240,7690,7690,7690,7690,0
20241230,191400,12831658240,7690,7690,7690,7690,0
20241230,191300,12831658240,7690,7690,7690,7690,0
20241230,191200,12831658240,7690,7690,7690,7690,0
20241230,191100,12831658240,7690,7690,7690,7690,0
20241230,191000,12831658240,7690,7690,7690,7690,0
20241230,190900,12831658240,7690,7690,7690,7690,0
20241230,190800,12831658240,7690,7690,7690,7690,0
20241230,190700,12831658240,7690,7690,7690,7690,0
20241230,190600,12831658240,7690,7690,7690,7690,0
20241230,190500,12831658240,7690,7690,7690,7690,0
20241230,190400,12831658240,7690,7690,7690,7690,0
20241230,190300,12831658240,7690,7690,7690,7690,0
20241230,190200,12831658240,7690,7690,7690,7690,0
20241230,190100,12831658240,7690,7690,7690,7690,9527
20241230,190000,12831658240,7690,7690,7690,7690,0
20241230,185900,12831658240,7690,7690,7690,7690,0
20241230,185800,12831658240,7690,7690,7690,7690,0
20241230,185700,12831658240,7690,7690,7690,7690,0
20241230,185600,12831658240,7690,7690,7690,7690,0
20241230,185500,12831658240,7690,7690,7690,7690,0
20241230,185400,12831658240,7690,7690,7690,7690,0
20241230,185300,12831658240,7690,7690,7690,7690,0
20241230,185200,12831658240,7690,7690,7690,7690,0
20241230,185100,12831658240,7690,7690,7690,7690,0
20241230,185000,12831658240,7690,7690,7690,7690,0
20241230,184900,12831658240,7690,7690,7690,7690,0
20241230,184800,12831658240,7690,7690,7690,7690,0
20241230,184700,12831658240,7690,7690,7690,7690,0
20241230,184600,12831658240,7690,7690,7690,7690,0
20241230,184500,12831658240,7690,7690,7690,7690,0
20241230,184400,12831658240,7690,7690,7690,7690,0
20241230,184300,12831658240,7690,7690,7690,7690,0
20241230,184200,12831658240,7690,7690,7690,7690,0
20241230,184100,12831658240,7690,7690,7690,7690,0
20241230,184000,12831658240,7690,7690,7690,7690,0
20241230,183900,12831658240,7690,7690,7690,7690,0
20241230,183800,12831658240,7690,7690,7690,7690,0
20241230,183700,12831658240,7690,7690,7690,7690,0
20241230,183600,12831658240,7690,7690,7690,7690,0
20241230,183500,12831658240,7690,7690,7690,7690,0
20241230,183400,12831658240,7690,7690,7690,7690,0
20241230,183300,12831658240,7690,7690,7690,7690,0
20241230,183200,12831658240,7690,7690,7690,7690,0
20241230,183100,12831658240,7690,7690,7690,7690,9527
20241230,183000,12831658240,7690,7690,7690,7690,0
20241230,182900,12831658240,7690,7690,7690,7690,0
20241230,182800,12831658240,7690,7690,7690,7690,0
20241230,182700,12831658240,7690,7690,7690,7690,0
20241230,182600,12831658240,7690,7690,7690,7690,0
20241230,182500,12831658240,7690,7690,7690,7690,0
20241230,182400,12831658240,7690,7690,7690,7690,0
20241230,182300,12831658240,7690,7690,7690,7690,0
20241230,182200,12831658240,7690,7690,7690,7690,0
20241230,182100,12831658240,7690,7690,7690,7690,0
20241230,182000,12831658240,7690,7690,7690,7690,0
20241230,181900,12831658240,7690,7690,7690,7690,0
20241230,181800,12831658240,7690,7690,7690,7690,0
20241230,181700,12831658240,7690,7690,7690,7690,0
20241230,181600,12831658240,7690,7690,7690,7690,0
20241230,181500,12831658240,7690,7690,7690,7690,0
20241230,181400,12831658240,7690,7690,7690,7690,0
20241230,181300,12831658240,7690,7690,7690,7690,0
20241230,181200,12831658240,7690,7690,7690,7690,0
20241230,181100,12831658240,7690,7690,7690,7690,0
20241230,181000,12831658240,7690,7690,7690,7690,0
20241230,180900,12831658240,7690,7690,7690,7690,0
20241230,180800,12831658240,7690,7690,7690,7690,0
20241230,180700,12831658240,7690,7690,7690,7690,0
20241230,180600,12831658240,7690,7690,7690,7690,0
20241230,180500,12831658240,7690,7690,7690,7690,0
20241230,180400,12831658240,7690,7690,7690,7690,0
20241230,180300,12831658240,7690,7690,7690,7690,0
20241230,180200,12831658240,7690,7690,7690,7690,0
20241230,180100,12831658240,7690,7690,7690,7690,9527
20241230,180000,12831658240,7690,7690,7690,7690,0
20241230,175900,12831658240,7690,7690,7690,7690,0
20241230,175800,12831658240,7690,7690,7690,7690,0
20241230,175700,12831658240,7690,7690,7690,7690,0
20241230,175600,12831658240,7690,7690,7690,7690,0
20241230,175500,12831658240,7690,7690,7690,7690,0
20241230,175400,12831658240,7690,7690,7690,7690,0
20241230,175300,12831658240,7690,7690,7690,7690,0
20241230,175200,12831658240,7690,7690,7690,7690,0
20241230,175100,12831658240,7690,7690,7690,7690,0
20241230,175000,12831658240,7690,7690,7690,7690,0
20241230,174900,12831658240,7690,7690,7690,7690,0
20241230,174800,12831658240,7690,7690,7690,7690,0
20241230,174700,12831658240,7690,7690,7690,7690,0
20241230,174600,12831658240,7690,7690,7690,7690,0
20241230,174500,12831658240,7690,7690,7690,7690,0
20241230,174400,12831658240,7690,7690,7690,7690,0
20241230,174300,12831658240,7690,7690,7690,7690,0
20241230,174200,12831658240,7690,7690,7690,7690,0
20241230,174100,12831658240,7690,7690,7690,7690,0
20241230,174000,12831658240,7690,7690,7690,7690,0
20241230,173900,12831658240,7690,7690,7690,7690,0
20241230,173800,12831658240,7690,7690,7690,7690,0
20241230,173700,12831658240,7690,7690,7690,7690,0
20241230,173600,12831658240,7690,7690,7690,7690,0
20241230,173500,12831658240,7690,7690,7690,7690,0
20241230,173400,12831658240,7690,7690,7690,7690,0
20241230,173300,12831658240,7690,7690,7690,7690,0
20241230,173200,12831658240,7690,7690,7690,7690,0
20241230,173100,12831658240,7690,7690,7690,7690,9527
20241230,173000,12831658240,7690,7690,7690,7690,0
20241230,172900,12831658240,7690,7690,7690,7690,0
20241230,172800,12831658240,7690,7690,7690,7690,0
20241230,172700,12831658240,7690,7690,7690,7690,0
20241230,172600,12831658240,7690,7690,7690,7690,0
20241230,172500,12831658240,7690,7690,7690,7690,0
20241230,172400,12831658240,7690,7690,7690,7690,0
20241230,172300,12831658240,7690,7690,7690,7690,0
20241230,172200,12831658240,7690,7690,7690,7690,0
20241230,172100,12831658240,7690,7690,7690,7690,0
20241230,172000,12831658240,7690,7690,7690,7690,0
20241230,171900,12831658240,7690,7690,7690,7690,0
20241230,171800,12831658240,7690,7690,7690,7690,0
20241230,171700,12831658240,7690,7690,7690,7690,0
20241230,171600,12831658240,7690,7690,7690,7690,0
20241230,171500,12831658240,7690,7690,7690,7690,0
20241230,171400,12831658240,7690,7690,7690,7690,0
20241230,171300,12831658240,7690,7690,7690,7690,0
20241230,171200,12831658240,7690,7690,7690,7690,0
20241230,171100,12831658240,7690,7690,7690,7690,0
20241230,171000,12831658240,7690,7690,7690,7690,0
20241230,170900,12831658240,7690,7690,7690,7690,0
20241230,170800,12831658240,7690,7690,7690,7690,0
20241230,170700,12831658240,7690,7690,7690,7690,0
20241230,170600,12831658240,7690,7690,7690,7690,0
20241230,170500,12831658240,7690,7690,7690,7690,0
20241230,170400,12831658240,7690,7690,7690,7690,0
20241230,170300,12831658240,7690,7690,7690,7690,0
20241230,170200,12831658240,7690,7690,7690,7690,0
20241230,170100,12831658240,7690,7690,7690,7690,9527
20241230,170000,12831658240,7690,7690,7690,7690,0
20241230,165900,12831658240,7690,7690,7690,7690,0
20241230,165800,12831658240,7690,7690,7690,7690,0
20241230,165700,12831658240,7690,7690,7690,7690,0
20241230,165600,12831658240,7690,7690,7690,7690,0
20241230,165500,12831658240,7690,7690,7690,7690,0
20241230,165400,12831658240,7690,7690,7690,7690,0
20241230,165300,12831658240,7690,7690,7690,7690,0
20241230,165200,12831658240,7690,7690,7690,7690,0
20241230,165100,12831658240,7690,7690,7690,7690,0
20241230,165000,12831658240,7690,7690,7690,7690,0
20241230,164900,12831658240,7690,7690,7690,7690,0
20241230,164800,12831658240,7690,7690,7690,7690,0
20241230,164700,12831658240,7690,7690,7690,7690,0
20241230,164600,12831658240,7690,7690,7690,7690,0
20241230,164500,12831658240,7690,7690,7690,7690,0
20241230,164400,12831658240,7690,7690,7690,7690,0
20241230,164300,12831658240,7690,7690,7690,7690,0
20241230,164200,12831658240,7690,7690,7690,7690,0
20241230,164100,12831658240,7690,7690,7690,7690,0
20241230,164000,12831658240,7690,7690,7690,7690,0
20241230,163900,12831658240,7690,7690,7690,7690,0
20241230,163800,12831658240,7690,7690,7690,7690,0
20241230,163700,12831658240,7690,7690,7690,7690,0
20241230,163600,12831658240,7690,7690,7690,7690,0
20241230,163500,12831658240,7690,7690,7690,7690,0
20241230,163400,12831658240,7690,7690,7690,7690,0
20241230,163300,12831658240,7690,7690,7690,7690,0
20241230,163200,12831658240,7690,7690,7690,7690,0
20241230,163100,12831658240,7690,7690,7690,7690,9527
20241230,163000,12831658240,7690,7690,7690,7690,0
20241230,162900,12831658240,7690,7690,7690,7690,0
20241230,162800,12831658240,7690,7690,7690,7690,0
20241230,162700,12831658240,7690,7690,7690,7690,0
20241230,162600,12831658240,7690,7690,7690,7690,0
20241230,162500,12831658240,7690,7690,7690,7690,0
20241230,162400,12831658240,7690,7690,7690,7690,0
20241230,162300,12831658240,7690,7690,7690,7690,0
20241230,162200,12831658240,7690,7690,7690,7690,0
20241230,162100,12831658240,7690,7690,7690,7690,0
20241230,162000,12831658240,7690,7690,7690,7690,0
20241230,161900,12831658240,7690,7690,7690,7690,0
20241230,161800,12831658240,7690,7690,7690,7690,0
20241230,161700,12831658240,7690,7690,7690,7690,0
20241230,161600,12831658240,7690,7690,7690,7690,0
20241230,161500,12831658240,7690,7690,7690,7690,0
20241230,161400,12831658240,7690,7690,7690,7690,0
20241230,161300,12831658240,7690,7690,7690,7690,0
20241230,161200,12831658240,7690,7690,7690,7690,0
20241230,161100,12831658240,7690,7690,7690,7690,0
20241230,161000,12831658240,7690,7690,7690,7690,0
20241230,160900,12831658240,7690,7690,7690,7690,0
20241230,160800,12831658240,7690,7690,7690,7690,0
20241230,160700,12831658240,7690,7690,7690,7690,0
20241230,160600,12831658240,7690,7690,7690,7690,0
20241230,160500,12831658240,7690,7690,7690,7690,0
20241230,160400,12831658240,7690,7690,7690,7690,0
20241230,160300,12831658240,7690,7690,7690,7690,0
20241230,160200,12831658240,7690,7690,7690,7690,0
20241230,160100,12831658240,7690,7690,7690,7690,9527
20241230,160000,12831658240,7690,7690,7690,7690,0
20241230,155900,12831658240,7690,7690,7690,7690,0
20241230,155800,12831658240,7690,7690,7690,7690,0
20241230,155700,12831658240,7690,7690,7690,7690,0
20241230,155600,12831658240,7690,7690,7690,7690,0
20241230,155500,12831658240,7690,7690,7690,7690,0
20241230,155400,12831658240,7690,7690,7690,7690,0
20241230,155300,12831658240,7690,7690,7690,7690,0
20241230,155200,12831658240,7690,7690,7690,7690,0
20241230,155100,12831658240,7690,7690,7690,7690,0
20241230,155000,12831658240,7690,7690,7690,7690,0
20241230,154900,12831658240,7690,7690,7690,7690,0
20241230,154800,12831658240,7690,7690,7690,7690,0
20241230,154700,12831658240,7690,7690,7690,7690,0
20241230,154600,12831658240,7690,7690,7690,7690,0
20241230,154500,12831658240,7690,7690,7690,7690,0
20241230,154400,12831658240,7690,7690,7690,7690,0
20241230,154300,12831658240,7690,7690,7690,7690,0
20241230,154200,12831658240,7690,7690,7690,7690,0
20241230,154100,12831658240,7690,7690,7690,7690,0
20241230,154000,12831658240,7690,7690,7690,7690,0
20241230,153900,12831658240,7690,7690,7690,7690,0
20241230,153800,12831658240,7690,7690,7690,7690,0
20241230,153700,12831658240,7690,7690,7690,7690,0
20241230,153600,12831658240,7690,7690,7690,7690,0
20241230,153500,12831658240,7690,7690,7690,7690,0
20241230,153400,12831658240,7690,7690,7690,7690,0
20241230,153300,12831658240,7690,7690,7690,7690,0
20241230,153200,12831658240,7690,7690,7690,7690,0
20241230,153100,12831658240,7690,7690,7690,7690,9527
20241230,153000,12831658240,7690,7690,7690,7690,9527
20241230,152900,12758395610,7710,7710,7710,7710,0
20241230,152800,12758395610,7710,7710,7710,7710,0
20241230,152700,12758395610,7710,7710,7710,7710,0
20241230,152600,12758395610,7710,7710,7710,7710,0
20241230,152500,12758395610,7710,7710,7710,7710,0
20241230,152400,12758395610,7710,7710,7710,7710,0
20241230,152300,12758395610,7710,7710,7710,7710,0
20241230,152200,12758395610,7710,7710,7710,7710,0
20241230,152100,12758395610,7710,7710,7710,7710,0
20241230,152000,12758395610,7710,7710,7710,7710,0
20241230,151900,12758395610,7710,7700,7710,7680,2776
20241230,151800,12737037130,7700,7710,7710,7690,1100
20241230,151700,12728566120,7720,7720,7720,7690,2066
20241230,151600,12712619100,7720,7720,7720,7700,823
20241230,151500,12706265560,7720,7700,7720,7700,221
20241230,151400,12704562180,7710,7720,7720,7710,587
20241230,151300,12700036380,7720,7690,7720,7690,902
20241230,151200,12693089730,7690,7680,7690,7670,861
20241230,151100,12686477320,7680,7690,7690,7680,1445
20241230,151000,12675375080,7690,7680,7690,7680,1687
20241230,150900,12662417450,7690,7690,7700,7690,273
20241230,150800,12660317980,7690,7700,7700,7690,2646
20241230,150700,12639969450,7690,7700,7710,7690,2097
20241230,150600,12623825060,7700,7710,7710,7700,3822
20241230,150500,12594388020,7710,7710,7710,7700,1236
20241230,150400,12584869560,7700,7710,7710,7700,1298
20241230,150300,12574870330,7710,7720,7720,7710,4270
20241230,150200,12541947020,7720,7730,7730,7720,6305
20241230,150100,12493270320,7730,7740,7740,7720,892
20241230,150000,12486382020,7740,7730,7740,7720,397
20241230,145900,12483314340,7730,7730,7730,7720,504
20241230,145800,12479418640,7740,7740,7750,7740,472
20241230,145700,12475765310,7740,7730,7740,7720,291
20241230,145600,12473515720,7730,7730,7730,7730,196
20241230,145500,12472000640,7730,7720,7730,7720,227
20241230,145400,12470248160,7730,7720,7730,7720,158
20241230,145300,12469028290,7720,7720,7720,7720,611
20241230,145200,12464311370,7720,7720,7730,7720,983
20241230,145100,12456722590,7720,7730,7730,7710,2680
20241230,145000,12436046950,7720,7730,7730,7720,340
20241230,144900,12433420260,7730,7730,7730,7720,563
20241230,144800,12429072550,7730,7730,7730,7710,1482
20241230,144700,12417634650,7730,7730,7730,7720,1245
20241230,144600,12408020880,7730,7740,7740,7730,729
20241230,144500,12402379700,7730,7740,7750,7730,255
20241230,144400,12400406240,7750,7750,7750,7730,158
20241230,144300,12399183400,7720,7740,7740,7720,2751
20241230,144200,12377915060,7750,7740,7760,7740,454
20241230,144100,12374398230,7750,7760,7770,7750,241
20241230,144000,12372528360,7760,7750,7760,7740,1031
20241230,143900,12364543810,7750,7740,7750,7740,539
20241230,143800,12360367430,7750,7760,7760,7740,2395
20241230,143700,12341813160,7760,7760,7760,7750,544
20241230,143600,12337596100,7750,7720,7760,7720,1773
20241230,143500,12323885770,7720,7740,7740,7720,837
20241230,143400,12317416110,7730,7730,7770,7720,1365
20241230,143300,12306861570,7730,7730,7730,7720,2164
20241230,143200,12290135240,7740,7720,7740,7710,5528
20241230,143100,12247458530,7750,7750,7750,7750,0
20241230,143000,12247458530,7750,7750,7750,7750,0
20241230,142900,12247458530,7750,7770,7770,7750,7954
20241230,142800,12185772200,7770,7780,7780,7770,3460
20241230,142700,12158883430,7780,7780,7780,7780,332
20241230,142600,12156300470,7780,7790,7790,7780,923
20241230,142500,12149117710,7790,7770,7790,7770,1283
20241230,142400,12139139020,7780,7780,7780,7770,362
20241230,142300,12136323070,7780,7790,7790,7780,1472
20241230,142200,12124870700,7790,7790,7800,7790,7
20241230,142100,12124816160,7790,7790,7790,7790,658
20241230,142000,12119690340,7790,7780,7790,7780,412
20241230,141900,12116484780,7780,7790,7790,7780,51
20241230,141800,12116087990,7780,7800,7800,7780,14
20241230,141700,12115978960,7790,7780,7790,7780,48
20241230,141600,12115605100,7780,7780,7790,7780,296
20241230,141500,12113302090,7800,7800,7800,7780,111
20241230,141400,12112438290,7780,7800,7800,7780,409
20241230,141300,12109256140,7780,7790,7790,7780,60
20241230,141200,12108788830,7790,7790,7790,7780,560
20241230,141100,12104426530,7790,7800,7800,7780,244
20241230,141000,12102523360,7800,7800,7800,7800,334
20241230,140900,12099918160,7800,7800,7800,7800,186
20241230,140800,12098467360,7800,7780,7800,7780,66
20241230,140700,12097952960,7780,7800,7800,7780,673
20241230,140600,12092716160,7800,7780,7800,7780,31
20241230,140500,12092474920,7780,7790,7790,7780,1366
20241230,140400,12081844020,7790,7800,7800,7790,901
20241230,140300,12074825020,7810,7800,7810,7800,1033
20241230,140200,12066767610,7800,7800,7800,7800,714
20241230,140100,12061198410,7800,7810,7810,7800,13
20241230,140000,12061097000,7800,7800,7800,7790,306
20241230,135900,12058711480,7800,7810,7810,7800,526
20241230,135800,12054608660,7790,7790,7790,7790,25
20241230,135700,12054413910,7810,7810,7810,7810,5
20241230,135600,12054374860,7810,7790,7810,7790,258
20241230,135500,12052362940,7800,7800,7800,7790,305
20241230,135400,12049985900,7810,7810,7810,7810,42
20241230,135300,12049657880,7780,7790,7790,7780,87
20241230,135200,12048981010,7810,7790,7810,7780,179
20241230,135100,12047586800,7790,7800,7800,7790,302
20241230,135000,12045234060,7810,7810,7810,7810,0
20241230,134900,12045234060,7810,7810,7810,7810,2
20241230,134800,12045218440,7790,7800,7800,7790,882
20241230,134700,12038346840,7800,7800,7800,7800,40
20241230,134600,12038034840,7810,7800,7810,7790,362
20241230,134500,12035213150,7810,7800,7810,7800,28
20241230,134400,12034994740,7800,7800,7810,7800,113
20241230,134300,12034113230,7790,7800,7800,7790,282
20241230,134200,12031915860,7800,7800,7800,7800,206
20241230,134100,12030309060,7800,7810,7810,7800,163
20241230,134000,12029037640,7800,7790,7800,7790,356
20241230,133900,12026264010,7800,7800,7800,7790,75
20241230,133800,12025679280,7800,7800,7800,7800,0
20241230,133700,12025679280,7800,7800,7800,7780,212
20241230,133600,12024028200,7790,7800,7800,7790,528
20241230,133500,12019913010,7800,7810,7810,7800,70
20241230,133400,12019366410,7810,7810,7810,7790,886
20241230,133300,12012458220,7810,7810,7820,7810,131
20241230,133200,12011434980,7810,7810,7810,7800,313
20241230,133100,12008992460,7800,7810,7810,7800,19
20241230,133000,12008844090,7810,7810,7810,7810,147
20241230,132900,12007696020,7810,7800,7820,7800,1318
20241230,132800,11997411120,7810,7810,7820,7810,209
20241230,132700,11995778780,7810,7800,7820,7800,68
20241230,132600,11995247770,7800,7790,7800,7790,442
20241230,132500,11991803580,7790,7790,7790,7790,138
20241230,132400,11990728560,7790,7800,7800,7790,447
20241230,132300,11987244930,7800,7800,7800,7800,256
20241230,132200,11985248130,7800,7790,7800,7780,1462
20241230,132100,11973869580,7790,7790,7790,7790,52
20241230,132000,11973464500,7780,7790,7790,7780,439
20241230,131900,11970045980,7790,7790,7790,7790,12
20241230,131800,11969952500,7790,7800,7800,7790,110
20241230,131700,11969095440,7800,7790,7800,7790,610
20241230,131600,11964342800,7790,7790,7790,7790,100
20241230,131500,11963563800,7800,7790,7800,7790,211
20241230,131400,11961920100,7790,7800,7800,7790,201
20241230,131300,11960353960,7800,7800,7800,7800,135
20241230,131200,11959300960,7790,7790,7790,7790,154
20241230,131100,11958101300,7790,7790,7790,7780,314
20241230,131000,11955656240,7790,7790,7790,7770,178
20241230,130900,11954272620,7780,7770,7780,7770,329
20241230,130800,11951713420,7780,7790,7790,7770,339
20241230,130700,11949077290,7780,7790,7790,7780,433
20241230,130600,11945707450,7790,7780,7790,7780,56
20241230,130500,11945271760,7780,7780,7780,7770,283
20241230,130400,11943070030,7780,7780,7780,7770,355
20241230,130300,11940309160,7770,7770,7770,7770,178
20241230,130200,11938926100,7770,7780,7780,7770,1523
20241230,130100,11927085240,7780,7790,7790,7770,66
20241230,130000,11926571770,7790,7780,7790,7770,514
20241230,125900,11922577360,7780,7770,7780,7760,3293
20241230,125800,11896999590,7770,7780,7790,7770,4320
20241230,125700,11863420460,7780,7790,7790,7780,733
20241230,125600,11857717190,7780,7790,7790,7780,3453
20241230,125500,11830839510,7810,7810,7820,7790,163
20241230,125400,11829567980,7800,7800,7800,7800,583
20241230,125300,11825020580,7800,7810,7810,7790,1725
20241230,125200,11811575460,7810,7810,7810,7810,107
20241230,125100,11810739790,7830,7810,7830,7810,93
20241230,125000,11810012810,7830,7830,7830,7830,0
20241230,124900,11810012810,7830,7820,7830,7820,32
20241230,124800,11809762320,7820,7810,7820,7800,286
20241230,124700,11807528550,7830,7800,7840,7800,28
20241230,124600,11807309860,7800,7830,7830,7800,226
20241230,124500,11805546090,7840,7840,7840,7840,37
20241230,124400,11805256010,7820,7820,7840,7820,140
20241230,124300,11804161170,7810,7790,7810,7790,295
20241230,124200,11801858950,7800,7810,7810,7800,450
20241230,124100,11798346120,7810,7800,7810,7800,844
20241230,124000,11791762690,7790,7800,7810,7790,1153
20241230,123900,11782779470,7800,7800,7800,7800,830
20241230,123800,11776305470,7800,7800,7820,7800,1006
20241230,123700,11768456970,7840,7810,7840,7800,1291
20241230,123600,11758339500,7810,7830,7840,7810,329
20241230,123500,11755763450,7830,7830,7840,7830,500
20241230,123400,11751848260,7830,7830,7830,7830,70
20241230,123300,11751300160,7830,7830,7850,7830,704
20241230,123200,11745785850,7830,7840,7840,7830,360
20241230,123100,11742965960,7840,7820,7840,7820,205
20241230,123000,11741362200,7820,7800,7820,7800,415
20241230,122900,11738121870,7790,7820,7820,7790,1201
20241230,122800,11728752430,7810,7800,7810,7800,434
20241230,122700,11725364290,7810,7810,7810,7800,197
20241230,122600,11723826660,7810,7800,7810,7800,529
20241230,122500,11719699610,7800,7800,7800,7790,103
20241230,122400,11718896390,7790,7800,7800,7790,737
20241230,122300,11713150070,7800,7800,7800,7800,414
20241230,122200,11709920870,7800,7800,7810,7800,57
20241230,122100,11709475970,7810,7810,7810,7810,78
20241230,122000,11708866790,7810,7800,7810,7800,605
20241230,121900,11704147310,7800,7820,7820,7800,168
20241230,121800,11702836590,7820,7800,7820,7790,1219
20241230,121700,11693333910,7800,7810,7820,7800,2802
20241230,121600,11671470890,7810,7820,7820,7810,1880
20241230,121500,11656774230,7820,7830,7830,7820,324
20241230,121400,11654238600,7830,7840,7840,7820,952
20241230,121300,11646784330,7840,7850,7850,7840,262
20241230,121200,11644729580,7840,7840,7840,7830,243
20241230,121100,11642825060,7840,7840,7840,7840,209
20241230,121000,11641186500,7840,7830,7840,7830,463
20241230,120900,11637561080,7840,7850,7850,7840,1051
20241230,120800,11629321190,7850,7850,7850,7840,815
20241230,120700,11622925260,7850,7860,7860,7850,183
20241230,120600,11621487600,7860,7860,7860,7850,100
20241230,120500,11620701630,7860,7880,7880,7860,176
20241230,120400,11619317510,7870,7880,7880,7870,51
20241230,120300,11618915640,7850,7860,7860,7850,228
20241230,120200,11617123710,7890,7860,7890,7860,556
20241230,120100,11612753520,7860,7860,7860,7850,91
20241230,120000,11612039120,7860,7850,7860,7850,248
20241230,115900,11610090780,7850,7850,7860,7840,2604
20241230,115800,11589661260,7860,7860,7860,7840,4049
20241230,115700,11557865920,7860,7900,7900,7860,3585
20241230,115600,11529638120,7900,7890,7900,7890,171
20241230,115500,11528288860,7890,7890,7890,7890,354
20241230,115400,11525495800,7890,7870,7890,7870,621
20241230,115300,11520604270,7880,7890,7890,7880,361
20241230,115200,11517758010,7870,7870,7880,7870,823
20241230,115100,11511280880,7880,7900,7910,7880,3609
20241230,115000,11482810860,7900,7920,7940,7900,2397
20241230,114900,11463813000,7920,7900,7930,7900,4470
20241230,114800,11428470670,7900,7900,7910,7880,6724
20241230,114700,11375361420,7900,7880,7900,7880,2923
20241230,114600,11352276520,7880,7890,7920,7870,5565
20241230,114500,11308393710,7890,7890,7950,7880,9582
20241230,114400,11232527050,7900,7880,7900,7880,1869
20241230,114300,11217776930,7880,7860,7930,7860,15119
20241230,114200,11098185360,7900,7850,7900,7850,1078
20241230,114100,11089690110,7840,7870,7880,7840,1842
20241230,114000,11075217460,7860,7860,7860,7850,1149
20241230,113900,11066187850,7860,7840,7860,7840,1130
20241230,113800,11057309640,7840,7860,7860,7830,995
20241230,113700,11049509060,7860,7840,7870,7830,399
20241230,113600,11046377280,7830,7850,7850,7830,714
20241230,113500,11040779780,7840,7830,7850,7830,421
20241230,113400,11037481350,7830,7830,7840,7830,485
20241230,113300,11033683550,7830,7830,7840,7820,262
20241230,113200,11031632830,7840,7840,7840,7810,122
20241230,113100,11030679950,7810,7800,7840,7800,67
20241230,113000,11030155870,7800,7800,7830,7800,363
20241230,112900,11027319310,7800,7800,7830,7800,319
20241230,112800,11024830810,7800,7800,7830,7800,1003
20241230,112700,11017007200,7790,7800,7820,7790,2410
20241230,112600,10998208630,7810,7820,7830,7810,1081
20241230,112500,10989761270,7840,7830,7840,7830,138
20241230,112400,10988680710,7830,7840,7840,7830,3
20241230,112300,10988657210,7790,7800,7820,7780,853
20241230,112200,10982010160,7800,7800,7820,7800,685
20241230,112100,10976660090,7830,7790,7830,7790,3268
20241230,112000,10951167460,7790,7780,7800,7770,1397
20241230,111900,10940292170,7790,7790,7800,7790,823
20241230,111800,10933875620,7800,7810,7810,7800,223
20241230,111700,10932136190,7810,7790,7810,7780,774
20241230,111600,10926106510,7790,7760,7790,7750,2191
20241230,111500,10909068400,7760,7820,7820,7760,13882
20241230,111400,10801046690,7810,7820,7840,7810,366
20241230,111300,10798185530,7820,7820,7820,7820,1131
20241230,111200,10789341110,7820,7820,7850,7820,1291
20241230,111100,10779241270,7820,7830,7830,7820,2618
20241230,111000,10758758420,7830,7850,7850,7830,850
20241230,110900,10752099330,7860,7860,7860,7860,110
20241230,110800,10751234730,7860,7830,7860,7820,922
20241230,110700,10744012020,7820,7820,7850,7810,876
20241230,110600,10737159850,7820,7840,7840,7820,1546
20241230,110500,10725052840,7850,7830,7850,7810,1884
20241230,110400,10710307040,7840,7840,7840,7840,593
20241230,110300,10705657920,7840,7830,7840,7830,836
20241230,110200,10699105760,7840,7840,7840,7810,996
20241230,110100,10691305570,7840,7880,7880,7800,10359
20241230,110000,10610164760,7880,7880,7890,7870,433
20241230,105900,10606753020,7890,7880,7890,7880,933
20241230,105800,10599400970,7880,7870,7890,7870,668
20241230,105700,10594137390,7880,7880,7880,7870,2034
20241230,105600,10578126300,7870,7880,7890,7870,515
20241230,105500,10574072370,7880,7890,7900,7880,1790
20241230,105400,10559965110,7900,7890,7900,7890,604
20241230,105300,10555199540,7890,7890,7900,7890,1640
20241230,105200,10542258910,7880,7890,7900,7880,1335
20241230,105100,10531725330,7880,7880,7890,7880,352
20241230,105000,10528950370,7880,7900,7900,7880,81
20241230,104900,10528312030,7850,7910,7910,7850,7649
20241230,104800,10468148360,7910,7900,7910,7890,1058
20241230,104700,10459797700,7900,7900,7900,7900,514
20241230,104600,10455737100,7900,7930,7930,7900,1320
20241230,104500,10445306730,7900,7910,7930,7900,2331
20241230,104400,10426859250,7920,7920,7930,7900,642
20241230,104300,10421778740,7910,7920,7930,7910,593
20241230,104200,10417083270,7930,7930,7930,7920,290
20241230,104100,10414785830,7930,7920,7940,7920,1718
20241230,104000,10401164160,7920,7900,7920,7900,1011
20241230,103900,10393167140,7900,7910,7910,7900,315
20241230,103800,10390678630,7920,7900,7920,7900,289
20241230,103700,10388394230,7920,7870,7920,7870,1195
20241230,103600,10378977000,7900,7920,7920,7870,1368
20241230,103500,10368189880,7920,7900,7920,7890,606
20241230,103400,10363399920,7890,7890,7890,7870,915
20241230,103300,10356191140,7890,7860,7890,7860,2278
20241230,103200,10338258130,7860,7890,7900,7860,2259
20241230,103100,10320465730,7900,7890,7900,7890,344
20241230,103000,10317750650,7870,7860,7890,7850,1651
20241230,102900,10304773130,7860,7890,7900,7850,2403
20241230,102800,10285861460,7900,7920,7930,7900,893
20241230,102700,10278798150,7920,7910,7920,7910,1854
20241230,102600,10264125760,7900,7920,7920,7900,1673
20241230,102500,10250888410,7910,7920,7920,7880,2140
20241230,102400,10233968500,7920,7900,7920,7900,2191
20241230,102300,10216638590,7900,7850,7910,7850,2205
20241230,102200,10199267550,7850,7840,7850,7830,1325
20241230,102100,10188882720,7820,7870,7870,7820,6370
20241230,102000,10138900090,7870,7840,7880,7830,4906
20241230,101900,10100420530,7840,7870,7870,7840,6180
20241230,101800,10051926560,7860,7860,7870,7850,1944
20241230,101700,10036647420,7860,7870,7870,7860,2180
20241230,101600,10019512550,7870,7880,7910,7860,3882
20241230,101500,9988924990,7880,7890,7890,7870,1411
20241230,101400,9977809780,7880,7890,7910,7840,6262
20241230,101300,9928603140,7890,7860,7910,7850,3923
20241230,101200,9897674360,7860,7890,7920,7860,8790
20241230,101100,9828349060,7900,7970,7990,7850,21437
20241230,101000,9658945300,7970,7980,7980,7910,10111
20241230,100900,9578591680,7980,8000,8010,7970,5771
20241230,100800,9532515660,7990,8010,8010,7960,3308
20241230,100700,9506135750,8010,8050,8060,8000,3369
20241230,100600,9479092360,8050,8020,8070,8020,4187
20241230,100500,9445424070,8030,7950,8030,7950,7586
20241230,100400,9384813280,7970,8060,8060,7950,21403
20241230,100300,9214001500,8010,8130,8130,8000,19005
20241230,100200,9061166580,8120,8050,8130,8040,11448
20241230,100100,8968625380,8050,8060,8070,8040,4912
20241230,100000,8929068830,8060,8070,8070,8010,15318
20241230,095900,8806054940,8070,8110,8110,8030,16107
20241230,095800,8676108320,8100,8090,8140,8070,9077
20241230,095700,8602568650,8090,8100,8140,8030,24599
20241230,095600,8403842660,8100,8150,8170,8060,41049
20241230,095500,8070830690,8170,8200,8230,8130,44044
20241230,095400,7710507610,8200,8400,8420,8120,126151
20241230,095300,6673457050,8410,8600,8640,8320,190911
20241230,095200,5062145560,8610,8610,8650,8510,105804
20241230,095100,4151698550,8650,8650,8650,8650,0
20241230,095000,4151698550,8650,8140,8650,8110,326368
20241230,094900,1405463020,8140,8110,8140,8110,867
20241230,094800,1398414080,8130,8110,8130,8090,1474
20241230,094700,1386461720,8110,8150,8150,8100,1370
20241230,094600,1375325950,8140,8110,8140,8100,7166
20241230,094500,1317063410,8110,8100,8110,8070,3788
20241230,094400,1286400640,8100,8110,8110,8100,824
20241230,094300,1279721800,8110,8100,8110,8100,1042
20241230,094200,1271274500,8110,8090,8110,8080,951
20241230,094100,1263571180,8090,8110,8110,8090,1333
20241230,094000,1252781690,8110,8100,8120,8090,2734
20241230,093900,1230601530,8110,8090,8120,8070,1761
20241230,093800,1216348090,8100,8100,8100,8090,976
20241230,093700,1208444410,8100,8060,8100,8050,1903
20241230,093600,1193065910,8060,8070,8080,8040,2410
20241230,093500,1173647210,8070,8100,8100,8060,3507
20241230,093400,1145352280,8100,8110,8120,8100,4210
20241230,093300,1111225890,8110,8110,8130,8090,3387
20241230,093200,1083731120,8100,8070,8130,8060,7206
20241230,093100,1025241520,8070,8090,8100,8050,4665
20241230,093000,987627390,8090,8100,8130,8080,12587
20241230,092900,885575170,8080,8060,8100,8050,7060
20241230,092800,828506650,8070,7990,8100,7980,10218
20241230,092700,746060960,8040,7980,8050,7970,5234
20241230,092600,704049940,7970,8020,8020,7970,4445
20241230,092500,668495300,8020,8040,8040,7980,8446
20241230,092400,600844940,8030,7980,8050,7960,11232
20241230,092300,510828880,8010,7900,8010,7850,5881
20241230,092200,464087540,7900,7910,7910,7900,765
20241230,092100,458042580,7910,7880,7910,7880,1575
20241230,092000,445600690,7880,7920,7920,7880,1273
20241230,091900,435532590,7910,7900,7930,7900,682
20241230,091800,430138770,7880,7880,7900,7880,1110
20241230,091700,421387000,7880,7890,7900,7860,1245
20241230,091600,411569700,7870,7820,7870,7810,3447
20241230,091500,384543080,7820,7860,7860,7820,1365
20241230,091400,373840760,7860,7840,7870,7830,4035
20241230,091300,342174780,7840,7850,7850,7800,1022
20241230,091200,334180910,7840,7920,7920,7840,2207
20241230,091100,316764670,7940,7950,7950,7920,414
20241230,091000,313480200,7950,7970,7990,7950,3255
20241230,090900,287530570,7970,7980,8030,7960,6402
20241230,090800,236322850,7980,7890,8000,7890,5554
20241230,090700,192155470,7890,7860,7910,7860,3187
20241230,090600,167011210,7850,7790,7860,7780,2622
20241230,090500,146539160,7790,7770,7790,7770,357
20241230,090400,143763730,7770,7780,7780,7770,716
20241230,090300,138197310,7770,7830,7830,7770,270
20241230,090200,136088210,7830,7730,7840,7700,3898
20241230,090100,105962570,7730,7840,7840,7660,3403
20241230,090000,79642000,7820,7870,7890,7820,9692