stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,211500,333779709730,9250,9250,9250,9250,19173
20241212,211400,333779709730,9250,9250,9250,9250,0
20241212,211300,333779709730,9250,9250,9250,9250,0
20241212,211200,333779709730,9250,9250,9250,9250,0
20241212,211100,333779709730,9250,9250,9250,9250,0
20241212,211000,333779709730,9250,9250,9250,9250,0
20241212,210900,333779709730,9250,9250,9250,9250,0
20241212,210800,333779709730,9250,9250,9250,9250,0
20241212,210700,333779709730,9250,9250,9250,9250,0
20241212,210600,333779709730,9250,9250,9250,9250,0
20241212,210500,333779709730,9250,9250,9250,9250,0
20241212,210400,333779709730,9250,9250,9250,9250,0
20241212,210300,333779709730,9250,9250,9250,9250,0
20241212,210200,333779709730,9250,9250,9250,9250,0
20241212,210100,333779709730,9250,9250,9250,9250,0
20241212,210000,333779709730,9250,9250,9250,9250,0
20241212,205900,333779709730,9250,9250,9250,9250,0
20241212,205800,333779709730,9250,9250,9250,9250,0
20241212,205700,333779709730,9250,9250,9250,9250,0
20241212,205600,333779709730,9250,9250,9250,9250,0
20241212,205500,333779709730,9250,9250,9250,9250,0
20241212,205400,333779709730,9250,9250,9250,9250,0
20241212,205300,333779709730,9250,9250,9250,9250,0
20241212,205200,333779709730,9250,9250,9250,9250,0
20241212,205100,333779709730,9250,9250,9250,9250,0
20241212,205000,333779709730,9250,9250,9250,9250,0
20241212,204900,333779709730,9250,9250,9250,9250,0
20241212,204800,333779709730,9250,9250,9250,9250,0
20241212,204700,333779709730,9250,9250,9250,9250,0
20241212,204600,333779709730,9250,9250,9250,9250,0
20241212,204500,333779709730,9250,9250,9250,9250,19173
20241212,204400,333779709730,9250,9250,9250,9250,0
20241212,204300,333779709730,9250,9250,9250,9250,0
20241212,204200,333779709730,9250,9250,9250,9250,0
20241212,204100,333779709730,9250,9250,9250,9250,0
20241212,204000,333779709730,9250,9250,9250,9250,0
20241212,203900,333779709730,9250,9250,9250,9250,0
20241212,203800,333779709730,9250,9250,9250,9250,0
20241212,203700,333779709730,9250,9250,9250,9250,0
20241212,203600,333779709730,9250,9250,9250,9250,0
20241212,203500,333779709730,9250,9250,9250,9250,0
20241212,203400,333779709730,9250,9250,9250,9250,0
20241212,203300,333779709730,9250,9250,9250,9250,0
20241212,203200,333779709730,9250,9250,9250,9250,0
20241212,203100,333779709730,9250,9250,9250,9250,0
20241212,203000,333779709730,9250,9250,9250,9250,0
20241212,202900,333779709730,9250,9250,9250,9250,0
20241212,202800,333779709730,9250,9250,9250,9250,0
20241212,202700,333779709730,9250,9250,9250,9250,0
20241212,202600,333779709730,9250,9250,9250,9250,0
20241212,202500,333779709730,9250,9250,9250,9250,0
20241212,202400,333779709730,9250,9250,9250,9250,0
20241212,202300,333779709730,9250,9250,9250,9250,0
20241212,202200,333779709730,9250,9250,9250,9250,0
20241212,202100,333779709730,9250,9250,9250,9250,0
20241212,202000,333779709730,9250,9250,9250,9250,0
20241212,201900,333779709730,9250,9250,9250,9250,0
20241212,201800,333779709730,9250,9250,9250,9250,0
20241212,201700,333779709730,9250,9250,9250,9250,0
20241212,201600,333779709730,9250,9250,9250,9250,0
20241212,201500,333779709730,9250,9250,9250,9250,19173
20241212,201400,333779709730,9250,9250,9250,9250,0
20241212,201300,333779709730,9250,9250,9250,9250,0
20241212,201200,333779709730,9250,9250,9250,9250,0
20241212,201100,333779709730,9250,9250,9250,9250,0
20241212,201000,333779709730,9250,9250,9250,9250,0
20241212,200900,333779709730,9250,9250,9250,9250,0
20241212,200800,333779709730,9250,9250,9250,9250,0
20241212,200700,333779709730,9250,9250,9250,9250,0
20241212,200600,333779709730,9250,9250,9250,9250,0
20241212,200500,333779709730,9250,9250,9250,9250,0
20241212,200400,333779709730,9250,9250,9250,9250,0
20241212,200300,333779709730,9250,9250,9250,9250,0
20241212,200200,333779709730,9250,9250,9250,9250,0
20241212,200100,333779709730,9250,9250,9250,9250,0
20241212,200000,333779709730,9250,9250,9250,9250,0
20241212,195900,333779709730,9250,9250,9250,9250,0
20241212,195800,333779709730,9250,9250,9250,9250,0
20241212,195700,333779709730,9250,9250,9250,9250,0
20241212,195600,333779709730,9250,9250,9250,9250,0
20241212,195500,333779709730,9250,9250,9250,9250,0
20241212,195400,333779709730,9250,9250,9250,9250,0
20241212,195300,333779709730,9250,9250,9250,9250,0
20241212,195200,333779709730,9250,9250,9250,9250,0
20241212,195100,333779709730,9250,9250,9250,9250,0
20241212,195000,333779709730,9250,9250,9250,9250,0
20241212,194900,333779709730,9250,9250,9250,9250,0
20241212,194800,333779709730,9250,9250,9250,9250,0
20241212,194700,333779709730,9250,9250,9250,9250,0
20241212,194600,333779709730,9250,9250,9250,9250,0
20241212,194500,333779709730,9250,9250,9250,9250,19173
20241212,194400,333779709730,9250,9250,9250,9250,0
20241212,194300,333779709730,9250,9250,9250,9250,0
20241212,194200,333779709730,9250,9250,9250,9250,0
20241212,194100,333779709730,9250,9250,9250,9250,0
20241212,194000,333779709730,9250,9250,9250,9250,0
20241212,193900,333779709730,9250,9250,9250,9250,0
20241212,193800,333779709730,9250,9250,9250,9250,0
20241212,193700,333779709730,9250,9250,9250,9250,0
20241212,193600,333779709730,9250,9250,9250,9250,0
20241212,193500,333779709730,9250,9250,9250,9250,0
20241212,193400,333779709730,9250,9250,9250,9250,0
20241212,193300,333779709730,9250,9250,9250,9250,0
20241212,193200,333779709730,9250,9250,9250,9250,0
20241212,193100,333779709730,9250,9250,9250,9250,0
20241212,193000,333779709730,9250,9250,9250,9250,0
20241212,192900,333779709730,9250,9250,9250,9250,0
20241212,192800,333779709730,9250,9250,9250,9250,0
20241212,192700,333779709730,9250,9250,9250,9250,0
20241212,192600,333779709730,9250,9250,9250,9250,0
20241212,192500,333779709730,9250,9250,9250,9250,0
20241212,192400,333779709730,9250,9250,9250,9250,0
20241212,192300,333779709730,9250,9250,9250,9250,0
20241212,192200,333779709730,9250,9250,9250,9250,0
20241212,192100,333779709730,9250,9250,9250,9250,0
20241212,192000,333779709730,9250,9250,9250,9250,0
20241212,191900,333779709730,9250,9250,9250,9250,0
20241212,191800,333779709730,9250,9250,9250,9250,0
20241212,191700,333779709730,9250,9250,9250,9250,0
20241212,191600,333779709730,9250,9250,9250,9250,0
20241212,191500,333779709730,9250,9250,9250,9250,19173
20241212,191400,333779709730,9250,9250,9250,9250,0
20241212,191300,333779709730,9250,9250,9250,9250,0
20241212,191200,333779709730,9250,9250,9250,9250,0
20241212,191100,333779709730,9250,9250,9250,9250,0
20241212,191000,333779709730,9250,9250,9250,9250,0
20241212,190900,333779709730,9250,9250,9250,9250,0
20241212,190800,333779709730,9250,9250,9250,9250,0
20241212,190700,333779709730,9250,9250,9250,9250,0
20241212,190600,333779709730,9250,9250,9250,9250,0
20241212,190500,333779709730,9250,9250,9250,9250,0
20241212,190400,333779709730,9250,9250,9250,9250,0
20241212,190300,333779709730,9250,9250,9250,9250,0
20241212,190200,333779709730,9250,9250,9250,9250,0
20241212,190100,333779709730,9250,9250,9250,9250,0
20241212,190000,333779709730,9250,9250,9250,9250,0
20241212,185900,333779709730,9250,9250,9250,9250,0
20241212,185800,333779709730,9250,9250,9250,9250,0
20241212,185700,333779709730,9250,9250,9250,9250,0
20241212,185600,333779709730,9250,9250,9250,9250,0
20241212,185500,333779709730,9250,9250,9250,9250,0
20241212,185400,333779709730,9250,9250,9250,9250,0
20241212,185300,333779709730,9250,9250,9250,9250,0
20241212,185200,333779709730,9250,9250,9250,9250,0
20241212,185100,333779709730,9250,9250,9250,9250,0
20241212,185000,333779709730,9250,9250,9250,9250,0
20241212,184900,333779709730,9250,9250,9250,9250,0
20241212,184800,333779709730,9250,9250,9250,9250,0
20241212,184700,333779709730,9250,9250,9250,9250,0
20241212,184600,333779709730,9250,9250,9250,9250,0
20241212,184500,333779709730,9250,9250,9250,9250,19173
20241212,184400,333779709730,9250,9250,9250,9250,0
20241212,184300,333779709730,9250,9250,9250,9250,0
20241212,184200,333779709730,9250,9250,9250,9250,0
20241212,184100,333779709730,9250,9250,9250,9250,0
20241212,184000,333779709730,9250,9250,9250,9250,0
20241212,183900,333779709730,9250,9250,9250,9250,0
20241212,183800,333779709730,9250,9250,9250,9250,0
20241212,183700,333779709730,9250,9250,9250,9250,0
20241212,183600,333779709730,9250,9250,9250,9250,0
20241212,183500,333779709730,9250,9250,9250,9250,0
20241212,183400,333779709730,9250,9250,9250,9250,0
20241212,183300,333779709730,9250,9250,9250,9250,0
20241212,183200,333779709730,9250,9250,9250,9250,0
20241212,183100,333779709730,9250,9250,9250,9250,0
20241212,183000,333779709730,9250,9250,9250,9250,0
20241212,182900,333779709730,9250,9250,9250,9250,0
20241212,182800,333779709730,9250,9250,9250,9250,0
20241212,182700,333779709730,9250,9250,9250,9250,0
20241212,182600,333779709730,9250,9250,9250,9250,0
20241212,182500,333779709730,9250,9250,9250,9250,0
20241212,182400,333779709730,9250,9250,9250,9250,0
20241212,182300,333779709730,9250,9250,9250,9250,0
20241212,182200,333779709730,9250,9250,9250,9250,0
20241212,182100,333779709730,9250,9250,9250,9250,0
20241212,182000,333779709730,9250,9250,9250,9250,0
20241212,181900,333779709730,9250,9250,9250,9250,0
20241212,181800,333779709730,9250,9250,9250,9250,0
20241212,181700,333779709730,9250,9250,9250,9250,0
20241212,181600,333779709730,9250,9250,9250,9250,0
20241212,181500,333779709730,9250,9250,9250,9250,19173
20241212,181400,333779709730,9250,9250,9250,9250,0
20241212,181300,333779709730,9250,9250,9250,9250,0
20241212,181200,333779709730,9250,9250,9250,9250,0
20241212,181100,333779709730,9250,9250,9250,9250,0
20241212,181000,333779709730,9250,9250,9250,9250,0
20241212,180900,333779709730,9250,9250,9250,9250,0
20241212,180800,333779709730,9250,9250,9250,9250,0
20241212,180700,333779709730,9250,9250,9250,9250,0
20241212,180600,333779709730,9250,9250,9250,9250,0
20241212,180500,333779709730,9250,9250,9250,9250,0
20241212,180400,333779709730,9250,9250,9250,9250,0
20241212,180300,333779709730,9250,9250,9250,9250,0
20241212,180200,333779709730,9250,9250,9250,9250,0
20241212,180100,333779709730,9250,9250,9250,9250,0
20241212,180000,333779709730,9250,9250,9250,9250,0
20241212,175900,333779709730,9250,9250,9250,9250,0
20241212,175800,333779709730,9250,9250,9250,9250,0
20241212,175700,333779709730,9250,9250,9250,9250,0
20241212,175600,333779709730,9250,9250,9250,9250,0
20241212,175500,333779709730,9250,9250,9250,9250,0
20241212,175400,333779709730,9250,9250,9250,9250,0
20241212,175300,333779709730,9250,9250,9250,9250,0
20241212,175200,333779709730,9250,9250,9250,9250,0
20241212,175100,333779709730,9250,9250,9250,9250,0
20241212,175000,333779709730,9250,9250,9250,9250,0
20241212,174900,333779709730,9250,9250,9250,9250,0
20241212,174800,333779709730,9250,9250,9250,9250,0
20241212,174700,333779709730,9250,9250,9250,9250,0
20241212,174600,333779709730,9250,9250,9250,9250,0
20241212,174500,333779709730,9250,9250,9250,9250,19173
20241212,174400,333779709730,9250,9250,9250,9250,0
20241212,174300,333779709730,9250,9250,9250,9250,0
20241212,174200,333779709730,9250,9250,9250,9250,0
20241212,174100,333779709730,9250,9250,9250,9250,0
20241212,174000,333779709730,9250,9250,9250,9250,0
20241212,173900,333779709730,9250,9250,9250,9250,0
20241212,173800,333779709730,9250,9250,9250,9250,0
20241212,173700,333779709730,9250,9250,9250,9250,0
20241212,173600,333779709730,9250,9250,9250,9250,0
20241212,173500,333779709730,9250,9250,9250,9250,0
20241212,173400,333779709730,9250,9250,9250,9250,0
20241212,173300,333779709730,9250,9250,9250,9250,0
20241212,173200,333779709730,9250,9250,9250,9250,0
20241212,173100,333779709730,9250,9250,9250,9250,0
20241212,173000,333779709730,9250,9250,9250,9250,0
20241212,172900,333779709730,9250,9250,9250,9250,0
20241212,172800,333779709730,9250,9250,9250,9250,0
20241212,172700,333779709730,9250,9250,9250,9250,0
20241212,172600,333779709730,9250,9250,9250,9250,0
20241212,172500,333779709730,9250,9250,9250,9250,0
20241212,172400,333779709730,9250,9250,9250,9250,0
20241212,172300,333779709730,9250,9250,9250,9250,0
20241212,172200,333779709730,9250,9250,9250,9250,0
20241212,172100,333779709730,9250,9250,9250,9250,0
20241212,172000,333779709730,9250,9250,9250,9250,0
20241212,171900,333779709730,9250,9250,9250,9250,0
20241212,171800,333779709730,9250,9250,9250,9250,0
20241212,171700,333779709730,9250,9250,9250,9250,0
20241212,171600,333779709730,9250,9250,9250,9250,0
20241212,171500,333779709730,9250,9250,9250,9250,19173
20241212,171400,333779709730,9250,9250,9250,9250,0
20241212,171300,333779709730,9250,9250,9250,9250,0
20241212,171200,333779709730,9250,9250,9250,9250,0
20241212,171100,333779709730,9250,9250,9250,9250,0
20241212,171000,333779709730,9250,9250,9250,9250,0
20241212,170900,333779709730,9250,9250,9250,9250,0
20241212,170800,333779709730,9250,9250,9250,9250,0
20241212,170700,333779709730,9250,9250,9250,9250,0
20241212,170600,333779709730,9250,9250,9250,9250,0
20241212,170500,333779709730,9250,9250,9250,9250,0
20241212,170400,333779709730,9250,9250,9250,9250,0
20241212,170300,333779709730,9250,9250,9250,9250,0
20241212,170200,333779709730,9250,9250,9250,9250,0
20241212,170100,333779709730,9250,9250,9250,9250,0
20241212,170000,333779709730,9250,9250,9250,9250,0
20241212,165900,333779709730,9250,9250,9250,9250,0
20241212,165800,333779709730,9250,9250,9250,9250,0
20241212,165700,333779709730,9250,9250,9250,9250,0
20241212,165600,333779709730,9250,9250,9250,9250,0
20241212,165500,333779709730,9250,9250,9250,9250,0
20241212,165400,333779709730,9250,9250,9250,9250,0
20241212,165300,333779709730,9250,9250,9250,9250,0
20241212,165200,333779709730,9250,9250,9250,9250,0
20241212,165100,333779709730,9250,9250,9250,9250,0
20241212,165000,333779709730,9250,9250,9250,9250,0
20241212,164900,333779709730,9250,9250,9250,9250,0
20241212,164800,333779709730,9250,9250,9250,9250,0
20241212,164700,333779709730,9250,9250,9250,9250,0
20241212,164600,333779709730,9250,9250,9250,9250,0
20241212,164500,333779709730,9250,9250,9250,9250,19173
20241212,164400,333779709730,9250,9250,9250,9250,0
20241212,164300,333779709730,9250,9250,9250,9250,0
20241212,164200,333779709730,9250,9250,9250,9250,0
20241212,164100,333779709730,9250,9250,9250,9250,0
20241212,164000,333779709730,9250,9250,9250,9250,0
20241212,163900,333779709730,9250,9250,9250,9250,0
20241212,163800,333779709730,9250,9250,9250,9250,0
20241212,163700,333779709730,9250,9250,9250,9250,0
20241212,163600,333779709730,9250,9250,9250,9250,0
20241212,163500,333779709730,9250,9250,9250,9250,0
20241212,163400,333779709730,9250,9250,9250,9250,0
20241212,163300,333779709730,9250,9250,9250,9250,0
20241212,163200,333779709730,9250,9250,9250,9250,0
20241212,163100,333779709730,9250,9250,9250,9250,0
20241212,163000,333779709730,9250,9250,9250,9250,0
20241212,162900,333779709730,9250,9250,9250,9250,0
20241212,162800,333779709730,9250,9250,9250,9250,0
20241212,162700,333779709730,9250,9250,9250,9250,0
20241212,162600,333779709730,9250,9250,9250,9250,0
20241212,162500,333779709730,9250,9250,9250,9250,0
20241212,162400,333779709730,9250,9250,9250,9250,0
20241212,162300,333779709730,9250,9250,9250,9250,0
20241212,162200,333779709730,9250,9250,9250,9250,0
20241212,162100,333779709730,9250,9250,9250,9250,0
20241212,162000,333779709730,9250,9250,9250,9250,0
20241212,161900,333779709730,9250,9250,9250,9250,0
20241212,161800,333779709730,9250,9250,9250,9250,0
20241212,161700,333779709730,9250,9250,9250,9250,0
20241212,161600,333779709730,9250,9250,9250,9250,0
20241212,161500,333779709730,9250,9250,9250,9250,19173
20241212,161400,333779709730,9250,9250,9250,9250,0
20241212,161300,333779709730,9250,9250,9250,9250,0
20241212,161200,333779709730,9250,9250,9250,9250,0
20241212,161100,333779709730,9250,9250,9250,9250,0
20241212,161000,333779709730,9250,9250,9250,9250,0
20241212,160900,333779709730,9250,9250,9250,9250,0
20241212,160800,333779709730,9250,9250,9250,9250,0
20241212,160700,333779709730,9250,9250,9250,9250,0
20241212,160600,333779709730,9250,9250,9250,9250,0
20241212,160500,333779709730,9250,9250,9250,9250,0
20241212,160400,333779709730,9250,9250,9250,9250,0
20241212,160300,333779709730,9250,9250,9250,9250,0
20241212,160200,333779709730,9250,9250,9250,9250,0
20241212,160100,333779709730,9250,9250,9250,9250,0
20241212,160000,333779709730,9250,9250,9250,9250,0
20241212,155900,333779709730,9250,9250,9250,9250,0
20241212,155800,333779709730,9250,9250,9250,9250,0
20241212,155700,333779709730,9250,9250,9250,9250,0
20241212,155600,333779709730,9250,9250,9250,9250,0
20241212,155500,333779709730,9250,9250,9250,9250,0
20241212,155400,333779709730,9250,9250,9250,9250,0
20241212,155300,333779709730,9250,9250,9250,9250,0
20241212,155200,333779709730,9250,9250,9250,9250,0
20241212,155100,333779709730,9250,9250,9250,9250,0
20241212,155000,333779709730,9250,9250,9250,9250,0
20241212,154900,333779709730,9250,9250,9250,9250,0
20241212,154800,333779709730,9250,9250,9250,9250,0
20241212,154700,333779709730,9250,9250,9250,9250,0
20241212,154600,333779709730,9250,9250,9250,9250,0
20241212,154500,333779709730,9250,9250,9250,9250,19173
20241212,154400,333779709730,9250,9250,9250,9250,0
20241212,154300,333779709730,9250,9250,9250,9250,0
20241212,154200,333779709730,9250,9250,9250,9250,0
20241212,154100,333779709730,9250,9250,9250,9250,0
20241212,154000,333779709730,9250,9250,9250,9250,0
20241212,153900,333779709730,9250,9250,9250,9250,0
20241212,153800,333779709730,9250,9250,9250,9250,0
20241212,153700,333779709730,9250,9250,9250,9250,0
20241212,153600,333779709730,9250,9250,9250,9250,0
20241212,153500,333779709730,9250,9250,9250,9250,0
20241212,153400,333779709730,9250,9250,9250,9250,0
20241212,153300,333779709730,9250,9250,9250,9250,0
20241212,153200,333779709730,9250,9250,9250,9250,0
20241212,153100,333779709730,9250,9250,9250,9250,0
20241212,153000,333779709730,9250,9250,9250,9250,19173
20241212,152900,333602359480,9250,9250,9250,9250,0
20241212,152800,333602359480,9250,9250,9250,9250,0
20241212,152700,333602359480,9250,9250,9250,9250,0
20241212,152600,333602359480,9250,9250,9250,9250,0
20241212,152500,333602359480,9250,9250,9250,9250,0
20241212,152400,333602359480,9250,9250,9250,9250,0
20241212,152300,333602359480,9250,9250,9250,9250,0
20241212,152200,333602359480,9250,9250,9250,9250,0
20241212,152100,333602359480,9250,9250,9250,9250,0
20241212,152000,333602359480,9250,9250,9250,9250,0
20241212,151900,333602359480,9250,9250,9250,9250,9353
20241212,151800,333515844230,9250,9250,9250,9250,12520
20241212,151700,333400034230,9250,9250,9250,9250,108931
20241212,151600,332392422480,9250,9090,9250,9080,742634
20241212,151500,325554211450,9090,9040,9100,8960,169306
20241212,151400,324027012120,9040,9100,9100,9040,34418
20241212,151300,323714968850,9100,9060,9110,9050,55111
20241212,151200,323214123370,9050,9040,9070,9030,31896
20241212,151100,322925526890,9040,9040,9060,9020,31916
20241212,151000,322636951600,9030,9070,9080,9010,70079
20241212,150900,322003617450,9080,9090,9090,9060,30432
20241212,150800,321727430660,9080,9110,9120,9080,20692
20241212,150700,321539096690,9120,9070,9120,9060,32224
20241212,150600,321246068020,9060,9110,9110,9060,35225
20241212,150500,320925803770,9100,9100,9110,9090,25497
20241212,150400,320693825790,9100,9010,9110,9010,88694
20241212,150300,319888766210,9010,9060,9060,9010,26206
20241212,150200,319652029120,9060,9050,9060,9030,25003
20241212,150100,319425772350,9050,9000,9070,8980,83925
20241212,150000,318668871780,9000,9070,9080,9000,94612
20241212,145900,317813588500,9080,9100,9100,9070,23834
20241212,145800,317597193740,9090,9120,9130,9090,36385
20241212,145700,317265753270,9120,9110,9130,9110,13742
20241212,145600,317140388240,9110,9130,9140,9100,34930
20241212,145500,316821908210,9120,9120,9160,9110,121846
20241212,145400,315708954240,9120,9110,9120,9100,18621
20241212,145300,315539280180,9100,9100,9120,9100,23786
20241212,145200,315322651230,9110,9110,9120,9100,26930
20241212,145100,315077393590,9110,9060,9110,9040,28196
20241212,145000,314821606430,9060,9060,9060,9040,18495
20241212,144900,314654193080,9060,9090,9100,9050,31114
20241212,144800,314371875940,9100,9120,9120,9090,24730
20241212,144700,314146778380,9100,9100,9130,9090,41526
20241212,144600,313768509650,9110,9100,9130,9090,38207
20241212,144500,313420626640,9100,9130,9130,9080,76039
20241212,144400,312728958050,9130,9080,9150,9080,77158
20241212,144300,312024890190,9090,9070,9130,9070,178780
20241212,144200,310397240470,9070,9060,9070,9050,16610
20241212,144100,310246673200,9050,9050,9070,9050,21657
20241212,144000,310050508890,9050,9030,9050,9020,14147
20241212,143900,309922586190,9030,8990,9040,8970,25073
20241212,143800,309696535250,8970,8990,9000,8970,27542
20241212,143700,309449054110,9000,9020,9030,8990,22294
20241212,143600,309248236340,9030,9040,9050,9020,11964
20241212,143500,309140173040,9050,9040,9050,9030,10635
20241212,143400,309044014410,9040,9070,9070,9040,13570
20241212,143300,308921198050,9060,9070,9070,9050,9847
20241212,143200,308831958160,9060,9030,9080,9030,24904
20241212,143100,308606507000,9040,9060,9070,9040,24383
20241212,143000,308385982190,9050,9070,9080,9040,21265
20241212,142900,308193179890,9070,9060,9090,9060,31174
20241212,142800,307910206830,9060,9050,9070,9030,26673
20241212,142700,307668902330,9060,9070,9070,9050,15250
20241212,142600,307530732910,9060,9030,9070,9030,44284
20241212,142500,307129692440,9040,9050,9050,9030,7675
20241212,142400,307060323440,9040,9020,9050,9010,15460
20241212,142300,306920694870,9030,9040,9040,9020,7231
20241212,142200,306855409460,9030,9020,9040,9020,11612
20241212,142100,306750590270,9030,9020,9070,9020,59940
20241212,142000,306208175430,9030,8960,9030,8960,48584
20241212,141900,305770337590,8980,8980,8980,8940,49798
20241212,141800,305324362720,8980,8980,8980,8960,19124
20241212,141700,305152848200,8990,9000,9010,8960,30561
20241212,141600,304878659610,9000,8990,9010,8980,20843
20241212,141500,304691287800,8990,9000,9020,8990,18434
20241212,141400,304525296290,9010,9020,9030,8970,49350
20241212,141300,304081427470,9020,9010,9030,9000,20135
20241212,141200,303900110660,9000,9040,9050,8990,36609
20241212,141100,303570113060,9050,9020,9060,9020,15357
20241212,141000,303431325440,9030,9030,9050,9020,20771
20241212,140900,303243779400,9040,9020,9050,9000,25812
20241212,140800,303011049730,9020,9040,9050,9010,29869
20241212,140700,302741630670,9040,9070,9070,9040,8921
20241212,140600,302660807640,9070,9030,9070,9020,20868
20241212,140500,302472220230,9030,9020,9040,9010,21058
20241212,140400,302282207880,9020,9060,9070,9020,32605
20241212,140300,301987305460,9060,9070,9070,9050,10485
20241212,140200,301892318860,9080,9060,9090,9050,14042
20241212,140100,301765039820,9060,9070,9100,9050,27537
20241212,140000,301515271580,9080,9050,9080,9040,24250
20241212,135900,301295511800,9050,9070,9080,9020,60419
20241212,135800,300748614030,9080,9100,9120,9070,40430
20241212,135700,300380806290,9100,9100,9110,9090,21091
20241212,135600,300188896420,9100,9110,9120,9100,31035
20241212,135500,299906206730,9120,9100,9120,9100,29130
20241212,135400,299640825590,9110,9130,9130,9070,76143
20241212,135300,298947803330,9130,9120,9130,9080,128123
20241212,135200,297780964410,9120,9030,9130,9010,200132
20241212,135100,295962113200,9030,9040,9040,9030,19862
20241212,135000,295782722230,9030,9010,9050,9010,35039
20241212,134900,295466250600,9010,9020,9030,9010,22391
20241212,134800,295264177720,9020,9000,9040,9000,28784
20241212,134700,295004473770,9010,8970,9010,8970,17290
20241212,134600,294849070330,8990,9010,9010,8950,29995
20241212,134500,294579796580,9000,8990,9010,8980,9799
20241212,134400,294491629150,8990,8970,9020,8970,16047
20241212,134300,294347263500,8970,9030,9050,8970,61699
20241212,134200,293790891170,9030,9000,9040,9000,18539
20241212,134100,293623737390,9010,9020,9030,9000,18638
20241212,134000,293455716450,9020,9010,9040,9000,33750
20241212,133900,293151193310,9010,9000,9020,8990,21127
20241212,133800,292960969980,9000,8960,9000,8950,36114
20241212,133700,292637075680,8950,8980,9020,8950,66058
20241212,133600,292043680320,8990,9040,9040,8970,57141
20241212,133500,291529974860,9040,8970,9090,8950,173776
20241212,133400,289960991290,8960,9020,9030,8960,58923
20241212,133300,289431340670,9020,9050,9050,8990,74196
20241212,133200,288762504320,9040,9030,9050,9000,81167
20241212,133100,288030135530,9030,9040,9080,9030,62409
20241212,133000,287465076750,9050,9060,9090,9030,90249
20241212,132900,286647038030,9070,9020,9070,9010,149350
20241212,132800,285295483280,9010,9030,9030,8990,78593
20241212,132700,284587462790,9020,9020,9020,8980,73870
20241212,132600,283922254770,9020,8970,9020,8960,117065
20241212,132500,282870075040,8970,8970,8980,8920,85587
20241212,132400,282103988460,8970,8960,8970,8920,71231
20241212,132300,281466596880,8960,8920,8960,8880,110688
20241212,132200,280478597760,8920,8870,8940,8870,68810
20241212,132100,279865346590,8870,8890,8910,8860,57356
20241212,132000,279355859080,8890,8900,8900,8850,76021
20241212,131900,278680635310,8890,8870,8900,8830,62872
20241212,131800,278123181330,8870,8830,8880,8820,61524
20241212,131700,277578127550,8830,8820,8870,8810,148853
20241212,131600,276260970570,8820,8800,8820,8780,66049
20241212,131500,275679632040,8790,8800,8810,8760,81794
20241212,131400,274961474270,8790,8750,8830,8750,171918
20241212,131300,273450979880,8740,8710,8770,8700,188545
20241212,131200,271803019840,8710,8680,8710,8670,115057
20241212,131100,270802562870,8680,8650,8680,8630,56383
20241212,131000,270314333390,8640,8630,8650,8620,40834
20241212,130900,269961649950,8640,8610,8640,8600,30456
20241212,130800,269698904290,8600,8570,8620,8560,43954
20241212,130700,269321342650,8570,8640,8650,8570,60302
20241212,130600,268802724400,8640,8640,8650,8630,39093
20241212,130500,268464967930,8650,8590,8680,8580,131683
20241212,130400,267326434270,8590,8620,8630,8580,112606
20241212,130300,266357951080,8620,8590,8630,8550,166556
20241212,130200,264927859460,8590,8590,8600,8550,166835
20241212,130100,263497849260,8580,8640,8650,8580,160961
20241212,130000,262111957580,8640,8750,8760,8620,239166
20241212,125900,260039085720,8760,8740,8780,8710,97120
20241212,125800,259190734290,8740,8850,8880,8730,81843
20241212,125700,258472185360,8850,8860,8860,8760,91150
20241212,125600,257669491620,8860,8860,8870,8850,3957
20241212,125500,257634431060,8870,8870,8870,8850,5843
20241212,125400,257582669520,8860,8870,8880,8850,9651
20241212,125300,257497121400,8870,8890,8890,8870,6015
20241212,125200,257443728930,8880,8890,8900,8870,7058
20241212,125100,257381027690,8890,8870,8900,8870,5012
20241212,125000,257336496390,8870,8880,8880,8870,6533
20241212,124900,257278496530,8890,8870,8900,8870,5310
20241212,124800,257231282520,8870,8880,8880,8870,5911
20241212,124700,257178823650,8880,8850,8890,8840,23414
20241212,124600,256971248400,8860,8860,8880,8850,8373
20241212,124500,256897090400,8860,8870,8890,8850,16530
20241212,124400,256750548630,8880,8850,8880,8830,9904
20241212,124300,256662844790,8840,8870,8870,8820,44497
20241212,124200,256269151770,8870,8880,8900,8870,9121
20241212,124100,256188144650,8880,8900,8910,8860,54022
20241212,124000,255708346720,8910,8920,8920,8900,19989
20241212,123900,255530370090,8910,8920,8920,8910,3869
20241212,123800,255495889890,8910,8920,8930,8910,10275
20241212,123700,255404258070,8910,8920,8930,8910,11360
20241212,123600,255302914940,8930,8950,8950,8920,13415
20241212,123500,255183071480,8950,8970,8980,8950,29057
20241212,123400,254922596140,8960,8950,8970,8930,31410
20241212,123300,254641312260,8940,8920,8950,8920,9641
20241212,123200,254555197570,8920,8920,8950,8910,28307
20241212,123100,254302356000,8920,8910,8920,8910,4123
20241212,123000,254265604560,8920,8920,8930,8910,9892
20241212,122900,254177380080,8930,8910,8930,8910,4877
20241212,122800,254133868450,8920,8890,8940,8890,27333
20241212,122700,253889945990,8890,8900,8900,8890,4771
20241212,122600,253847522890,8900,8890,8910,8890,3541
20241212,122500,253816001950,8910,8890,8910,8880,8205
20241212,122400,253743075180,8890,8910,8910,8890,4617
20241212,122300,253701981290,8900,8920,8920,8900,6516
20241212,122200,253643901550,8920,8920,8930,8910,8025
20241212,122100,253572333540,8930,8910,8930,8900,11013
20241212,122000,253474147660,8900,8890,8910,8890,8051
20241212,121900,253402494350,8890,8890,8900,8870,7327
20241212,121800,253337403310,8890,8900,8910,8880,12270
20241212,121700,253228235060,8910,8920,8930,8900,11125
20241212,121600,253129097720,8920,8930,8940,8910,14267
20241212,121500,253001754740,8930,8900,8940,8900,24784
20241212,121400,252780645800,8910,8920,8930,8900,25593
20241212,121300,252552404890,8930,8910,8930,8900,18749
20241212,121200,252385267090,8920,8890,8920,8870,12709
20241212,121100,252272052660,8890,8900,8920,8860,23343
20241212,121000,252064219140,8900,8860,8900,8860,12204
20241212,120900,251955927810,8860,8890,8890,8860,11161
20241212,120800,251856949090,8890,8860,8900,8860,14883
20241212,120700,251724737400,8860,8890,8900,8860,19212
20241212,120600,251554128630,8880,8880,8910,8870,23936
20241212,120500,251341305170,8880,8880,8910,8860,33645
20241212,120400,251042139970,8860,8850,8870,8850,10022
20241212,120300,250953331940,8850,8850,8880,8850,10532
20241212,120200,250859997170,8850,8880,8890,8850,15028
20241212,120100,250726622440,8870,8860,8880,8850,11286
20241212,120000,250626572360,8870,8880,8910,8840,48128
20241212,115900,250199043400,8890,8850,8890,8840,22719
20241212,115800,249997545650,8840,8790,8870,8780,29677
20241212,115700,249735530310,8780,8780,8800,8780,9526
20241212,115600,249651785890,8780,8800,8810,8770,28768
20241212,115500,249398921730,8810,8820,8840,8800,10296
20241212,115400,249308101110,8820,8870,8870,8800,34424
20241212,115300,249003786840,8860,8880,8900,8850,48110
20241212,115200,248576666890,8870,8860,8880,8850,41134
20241212,115100,248212178980,8870,8800,8870,8790,46653
20241212,115000,247799843720,8800,8770,8810,8760,27129
20241212,114900,247561360050,8770,8810,8810,8750,39829
20241212,114800,247212116960,8810,8770,8810,8760,61228
20241212,114700,246674909690,8770,8820,8830,8760,64298
20241212,114600,246109809170,8820,8850,8860,8800,24738
20241212,114500,245891260500,8850,8850,8860,8760,179509
20241212,114400,244308791210,8850,8880,8880,8850,16338
20241212,114300,244164027940,8880,8910,8910,8880,11265
20241212,114200,244063839360,8910,8890,8910,8890,14567
20241212,114100,243934133110,8890,8880,8940,8870,49911
20241212,114000,243489851430,8880,8880,8890,8870,6653
20241212,113900,243430805280,8870,8870,8880,8860,6691
20241212,113800,243371454600,8870,8860,8880,8860,7044
20241212,113700,243308978720,8870,8870,8870,8850,9860
20241212,113600,243221615430,8870,8880,8900,8860,16971
20241212,113500,243070990010,8880,8870,8880,8840,33393
20241212,113400,242775167690,8870,8900,8900,8860,22831
20241212,113300,242572476610,8890,8880,8900,8880,9322
20241212,113200,242489647120,8880,8850,8890,8850,19950
20241212,113100,242312695360,8850,8900,8910,8850,30984
20241212,113000,242037607080,8900,8910,8920,8900,11683
20241212,112900,241933563830,8910,8940,8940,8910,16819
20241212,112800,241783471680,8940,8870,8940,8860,41286
20241212,112700,241416041160,8870,8880,8890,8860,38982
20241212,112600,241070136750,8890,8920,8950,8860,59693
20241212,112500,240539179600,8920,8960,8960,8910,40424
20241212,112400,240178310190,8960,8970,8980,8950,8597
20241212,112300,240101270620,8970,8980,8980,8960,3411
20241212,112200,240070661550,8970,8990,8990,8960,5200
20241212,112100,240024009480,8990,8990,9010,8960,14701
20241212,112000,239891863380,8980,8970,8990,8950,6688
20241212,111900,239831845320,8960,8990,9000,8940,9314
20241212,111800,239748342850,8990,8990,9000,8940,14725
20241212,111700,239616309790,8990,8980,8990,8980,3387
20241212,111600,239585884730,8980,9010,9010,8980,10567
20241212,111500,239490872460,9010,9020,9030,8990,17634
20241212,111400,239332023960,9020,8970,9030,8960,35599
20241212,111300,239011692010,8970,8990,9000,8950,22817
20241212,111200,238806939480,8990,8960,8990,8950,20840
20241212,111100,238620180400,8960,8940,8980,8940,19008
20241212,111000,238450007310,8940,8990,9000,8930,26728
20241212,110900,238210662310,8990,8980,9000,8960,19087
20241212,110800,238039289750,8980,8970,8990,8970,9531
20241212,110700,237953703260,8980,8990,8990,8960,13599
20241212,110600,237831681220,8990,9010,9010,8980,21537
20241212,110500,237637926690,9010,9030,9030,9010,17202
20241212,110400,237482779420,9030,8980,9050,8980,43910
20241212,110300,237086893050,8980,9000,9000,8980,18136
20241212,110200,236923934150,9000,9010,9010,8990,25144
20241212,110100,236697665760,9010,9020,9030,9000,12708
20241212,110000,236583109090,9010,9000,9010,8990,11078
20241212,105900,236483391830,9010,9050,9060,8980,43706
20241212,105800,236089117740,9040,9030,9080,9030,67600
20241212,105700,235476974770,9030,9030,9060,9020,72861
20241212,105600,234818057420,9030,8980,9030,8970,58974
20241212,105500,234287142940,8990,8960,9000,8940,92467
20241212,105400,233456906670,8960,8920,8960,8890,40343
20241212,105300,233097117690,8930,8950,8950,8910,18428
20241212,105200,232932498860,8940,8920,8960,8920,37581
20241212,105100,232596350770,8930,8920,8940,8860,62551
20241212,105000,232039249910,8920,8920,8930,8820,201292
20241212,104900,230250328630,8920,8980,8990,8920,97287
20241212,104800,229379509760,8980,8990,9000,8980,16345
20241212,104700,229232696580,9000,8990,9000,8980,17703
20241212,104600,229073664000,8980,9000,9010,8970,33061
20241212,104500,228776399600,9010,9030,9030,9000,13617
20241212,104400,228653662900,9030,9010,9030,9000,12972
20241212,104300,228536715700,9010,8990,9020,8990,15739
20241212,104200,228395059460,9000,9000,9010,8970,30513
20241212,104100,228120796150,9000,9030,9030,8990,17734
20241212,104000,227961018990,9020,9000,9030,8980,35576
20241212,103900,227640746780,9000,9040,9050,9000,19901
20241212,103800,227461147780,9040,9020,9070,9020,61100
20241212,103700,226908190400,9030,8990,9040,8980,50379
20241212,103600,226454306330,8990,8970,8990,8950,54314
20241212,103500,225967187050,8970,8990,9000,8970,99964
20241212,103400,225069288340,8980,9000,9010,8980,41815
20241212,103300,224693277710,9000,9050,9060,8980,94511
20241212,103200,223842259130,9050,9060,9070,9010,109049
20241212,103100,222857039410,9070,9080,9090,9050,36000
20241212,103000,222530579920,9080,9100,9110,9080,13361
20241212,102900,222409056010,9110,9130,9130,9090,16740
20241212,102800,222256556680,9130,9100,9130,9080,35862
20241212,102700,221930453110,9100,9120,9140,9080,61563
20241212,102600,221369916120,9130,9100,9160,9100,72802
20241212,102500,220704667140,9100,9110,9130,9090,34539
20241212,102400,220390058350,9110,9110,9160,9100,81584
20241212,102300,219644529840,9120,9080,9120,9070,35776
20241212,102200,219319258950,9070,9040,9080,9030,36079
20241212,102100,218992742120,9040,9060,9070,9040,37274
20241212,102000,218655340370,9050,9070,9100,9050,35051
20241212,101900,218337349990,9080,9120,9120,9060,51347
20241212,101800,217870931020,9120,9140,9170,9100,132565
20241212,101700,216659319940,9130,9070,9160,9060,104861
20241212,101600,215703804470,9060,9050,9090,9040,70555
20241212,101500,215063649490,9050,9020,9050,9020,30413
20241212,101400,214788685240,9020,9060,9060,9010,57497
20241212,101300,214269251490,9050,9020,9060,8980,121201
20241212,101200,213177545650,9010,9060,9060,9000,95957
20241212,101100,212311624260,9060,9080,9100,9000,143323
20241212,101000,211014943360,9060,9060,9100,9030,206627
20241212,100900,209142859380,9060,9030,9080,9030,102522
20241212,100800,208216558460,9190,9190,9190,9190,0
20241212,100700,208216558460,9190,9090,9190,9050,274272
20241212,100600,205709975920,9090,9040,9140,9040,267253
20241212,100500,203281431250,9040,8990,9080,8970,143281
20241212,100400,201988458590,8980,8980,9070,8940,227849
20241212,100300,199935754480,8980,9100,9130,8970,278674
20241212,100200,197420537160,9120,8870,9150,8850,712420
20241212,100100,191002256060,8880,8830,8920,8790,314878
20241212,100000,188214880910,8820,8750,8830,8720,143848
20241212,095900,186951260960,8740,8720,8760,8710,35773
20241212,095800,186638970210,8730,8720,8730,8690,39248
20241212,095700,186297467340,8710,8760,8760,8690,34289
20241212,095600,185998547680,8750,8720,8790,8710,136541
20241212,095500,184802722270,8720,8690,8730,8670,72663
20241212,095400,184170718170,8690,8680,8730,8670,54079
20241212,095300,183699809080,8670,8680,8740,8660,71422
20241212,095200,183078705900,8680,8780,8780,8640,113118
20241212,095100,182095889370,8780,8760,8790,8690,74618
20241212,095000,181443296150,8760,8760,8810,8750,125651
20241212,094900,180340513150,8750,8670,8800,8650,214767
20241212,094800,178461120680,8670,8650,8680,8580,263177
20241212,094700,176193565240,8640,8740,8750,8620,210664
20241212,094600,174367796870,8740,8690,8780,8680,63710
20241212,094500,173811153980,8690,8700,8790,8690,87621
20241212,094400,173046209240,8700,8770,8800,8690,172436
20241212,094300,171541964800,8770,8770,8860,8740,178924
20241212,094200,169966760340,8780,8810,8880,8770,173065
20241212,094100,168438229630,8810,8740,8900,8730,118718
20241212,094000,167394463630,8740,8820,8910,8720,480410
20241212,093900,163151715080,8820,8640,8830,8630,303676
20241212,093800,160499575630,8640,8600,8650,8570,191763
20241212,093700,158846821300,8590,8680,8700,8560,328536
20241212,093600,156016263730,8680,8750,8790,8670,263592
20241212,093500,153717205680,8750,8800,8820,8710,259748
20241212,093400,151442897430,8830,8820,8880,8790,216067
20241212,093300,149533639400,8810,8820,8930,8780,429296
20241212,093200,145735287550,8820,8880,8890,8780,343190
20241212,093100,142703397870,8890,8770,8900,8770,569747
20241212,093000,137658500060,8770,8630,8820,8620,801000
20241212,092900,130684389260,8620,8480,8690,8460,453214
20241212,092800,126801601210,8480,8520,8540,8430,260889
20241212,092700,124588895010,8530,8490,8580,8480,408321
20241212,092600,121105699910,8490,8330,8560,8320,563655
20241212,092500,116334109200,8330,8390,8420,8280,268135
20241212,092400,114097431400,8390,8310,8460,8310,525981
20241212,092300,109684575410,8310,8210,8330,8180,188439
20241212,092200,108127821710,8210,8210,8220,8150,132041
20241212,092100,107047035000,8220,8290,8400,8150,582100
20241212,092000,102218534600,8290,8190,8300,8180,191242
20241212,091900,100638540690,8200,8240,8250,8160,145020
20241212,091800,99449271300,8240,8280,8340,8230,433356
20241212,091700,95862895120,8280,8130,8280,8120,457793
20241212,091600,92097867580,8130,8070,8150,8050,149262
20241212,091500,90888302770,8070,8150,8160,8030,351738
20241212,091400,88047964600,8160,8190,8190,8130,116683
20241212,091300,87095671020,8190,8120,8200,8110,211262
20241212,091200,85371868540,8140,8190,8250,8080,374357
20241212,091100,82309420230,8190,8180,8200,8050,309792
20241212,091000,79789911100,8190,8190,8210,8020,596050
20241212,090900,74939464570,8190,8330,8350,8090,805855
20241212,090800,68332656960,8350,8360,8630,8310,1433619
20241212,090700,56207904960,8290,8290,8290,8290,0
20241212,090600,56207904960,8290,8290,8290,8290,0
20241212,090500,56207904960,8290,8190,8300,8180,611486
20241212,090400,51170851540,8200,8070,8210,8000,827899
20241212,090300,44443366450,8070,8020,8080,7930,1064529
20241212,090200,35920593130,8020,7830,8060,7780,1273842
20241212,090100,25840692680,7840,7670,7840,7630,1365933
20241212,090000,15245334610,7660,7550,7780,7510,1995014