stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,211900,107606439630,8640,8640,8640,8640,170856
20241213,211800,107606439630,8640,8640,8640,8640,0
20241213,211700,107606439630,8640,8640,8640,8640,0
20241213,211600,107606439630,8640,8640,8640,8640,0
20241213,211500,107606439630,8640,8640,8640,8640,0
20241213,211400,107606439630,8640,8640,8640,8640,0
20241213,211300,107606439630,8640,8640,8640,8640,0
20241213,211200,107606439630,8640,8640,8640,8640,0
20241213,211100,107606439630,8640,8640,8640,8640,0
20241213,211000,107606439630,8640,8640,8640,8640,0
20241213,210900,107606439630,8640,8640,8640,8640,0
20241213,210800,107606439630,8640,8640,8640,8640,0
20241213,210700,107606439630,8640,8640,8640,8640,0
20241213,210600,107606439630,8640,8640,8640,8640,0
20241213,210500,107606439630,8640,8640,8640,8640,0
20241213,210400,107606439630,8640,8640,8640,8640,0
20241213,210300,107606439630,8640,8640,8640,8640,0
20241213,210200,107606439630,8640,8640,8640,8640,0
20241213,210100,107606439630,8640,8640,8640,8640,0
20241213,210000,107606439630,8640,8640,8640,8640,0
20241213,205900,107606439630,8640,8640,8640,8640,0
20241213,205800,107606439630,8640,8640,8640,8640,0
20241213,205700,107606439630,8640,8640,8640,8640,0
20241213,205600,107606439630,8640,8640,8640,8640,0
20241213,205500,107606439630,8640,8640,8640,8640,0
20241213,205400,107606439630,8640,8640,8640,8640,0
20241213,205300,107606439630,8640,8640,8640,8640,0
20241213,205200,107606439630,8640,8640,8640,8640,0
20241213,205100,107606439630,8640,8640,8640,8640,0
20241213,205000,107606439630,8640,8640,8640,8640,0
20241213,204900,107606439630,8640,8640,8640,8640,170856
20241213,204800,107606439630,8640,8640,8640,8640,0
20241213,204700,107606439630,8640,8640,8640,8640,0
20241213,204600,107606439630,8640,8640,8640,8640,0
20241213,204500,107606439630,8640,8640,8640,8640,0
20241213,204400,107606439630,8640,8640,8640,8640,0
20241213,204300,107606439630,8640,8640,8640,8640,0
20241213,204200,107606439630,8640,8640,8640,8640,0
20241213,204100,107606439630,8640,8640,8640,8640,0
20241213,204000,107606439630,8640,8640,8640,8640,0
20241213,203900,107606439630,8640,8640,8640,8640,0
20241213,203800,107606439630,8640,8640,8640,8640,0
20241213,203700,107606439630,8640,8640,8640,8640,0
20241213,203600,107606439630,8640,8640,8640,8640,0
20241213,203500,107606439630,8640,8640,8640,8640,0
20241213,203400,107606439630,8640,8640,8640,8640,0
20241213,203300,107606439630,8640,8640,8640,8640,0
20241213,203200,107606439630,8640,8640,8640,8640,0
20241213,203100,107606439630,8640,8640,8640,8640,0
20241213,203000,107606439630,8640,8640,8640,8640,0
20241213,202900,107606439630,8640,8640,8640,8640,0
20241213,202800,107606439630,8640,8640,8640,8640,0
20241213,202700,107606439630,8640,8640,8640,8640,0
20241213,202600,107606439630,8640,8640,8640,8640,0
20241213,202500,107606439630,8640,8640,8640,8640,0
20241213,202400,107606439630,8640,8640,8640,8640,0
20241213,202300,107606439630,8640,8640,8640,8640,0
20241213,202200,107606439630,8640,8640,8640,8640,0
20241213,202100,107606439630,8640,8640,8640,8640,0
20241213,202000,107606439630,8640,8640,8640,8640,0
20241213,201900,107606439630,8640,8640,8640,8640,170856
20241213,201800,107606439630,8640,8640,8640,8640,0
20241213,201700,107606439630,8640,8640,8640,8640,0
20241213,201600,107606439630,8640,8640,8640,8640,0
20241213,201500,107606439630,8640,8640,8640,8640,0
20241213,201400,107606439630,8640,8640,8640,8640,0
20241213,201300,107606439630,8640,8640,8640,8640,0
20241213,201200,107606439630,8640,8640,8640,8640,0
20241213,201100,107606439630,8640,8640,8640,8640,0
20241213,201000,107606439630,8640,8640,8640,8640,0
20241213,200900,107606439630,8640,8640,8640,8640,0
20241213,200800,107606439630,8640,8640,8640,8640,0
20241213,200700,107606439630,8640,8640,8640,8640,0
20241213,200600,107606439630,8640,8640,8640,8640,0
20241213,200500,107606439630,8640,8640,8640,8640,0
20241213,200400,107606439630,8640,8640,8640,8640,0
20241213,200300,107606439630,8640,8640,8640,8640,0
20241213,200200,107606439630,8640,8640,8640,8640,0
20241213,200100,107606439630,8640,8640,8640,8640,0
20241213,200000,107606439630,8640,8640,8640,8640,0
20241213,195900,107606439630,8640,8640,8640,8640,0
20241213,195800,107606439630,8640,8640,8640,8640,0
20241213,195700,107606439630,8640,8640,8640,8640,0
20241213,195600,107606439630,8640,8640,8640,8640,0
20241213,195500,107606439630,8640,8640,8640,8640,0
20241213,195400,107606439630,8640,8640,8640,8640,0
20241213,195300,107606439630,8640,8640,8640,8640,0
20241213,195200,107606439630,8640,8640,8640,8640,0
20241213,195100,107606439630,8640,8640,8640,8640,0
20241213,195000,107606439630,8640,8640,8640,8640,0
20241213,194900,107606439630,8640,8640,8640,8640,170856
20241213,194800,107606439630,8640,8640,8640,8640,0
20241213,194700,107606439630,8640,8640,8640,8640,0
20241213,194600,107606439630,8640,8640,8640,8640,0
20241213,194500,107606439630,8640,8640,8640,8640,0
20241213,194400,107606439630,8640,8640,8640,8640,0
20241213,194300,107606439630,8640,8640,8640,8640,0
20241213,194200,107606439630,8640,8640,8640,8640,0
20241213,194100,107606439630,8640,8640,8640,8640,0
20241213,194000,107606439630,8640,8640,8640,8640,0
20241213,193900,107606439630,8640,8640,8640,8640,0
20241213,193800,107606439630,8640,8640,8640,8640,0
20241213,193700,107606439630,8640,8640,8640,8640,0
20241213,193600,107606439630,8640,8640,8640,8640,0
20241213,193500,107606439630,8640,8640,8640,8640,0
20241213,193400,107606439630,8640,8640,8640,8640,0
20241213,193300,107606439630,8640,8640,8640,8640,0
20241213,193200,107606439630,8640,8640,8640,8640,0
20241213,193100,107606439630,8640,8640,8640,8640,0
20241213,193000,107606439630,8640,8640,8640,8640,0
20241213,192900,107606439630,8640,8640,8640,8640,0
20241213,192800,107606439630,8640,8640,8640,8640,0
20241213,192700,107606439630,8640,8640,8640,8640,0
20241213,192600,107606439630,8640,8640,8640,8640,0
20241213,192500,107606439630,8640,8640,8640,8640,0
20241213,192400,107606439630,8640,8640,8640,8640,0
20241213,192300,107606439630,8640,8640,8640,8640,0
20241213,192200,107606439630,8640,8640,8640,8640,0
20241213,192100,107606439630,8640,8640,8640,8640,0
20241213,192000,107606439630,8640,8640,8640,8640,0
20241213,191900,107606439630,8640,8640,8640,8640,170856
20241213,191800,107606439630,8640,8640,8640,8640,0
20241213,191700,107606439630,8640,8640,8640,8640,0
20241213,191600,107606439630,8640,8640,8640,8640,0
20241213,191500,107606439630,8640,8640,8640,8640,0
20241213,191400,107606439630,8640,8640,8640,8640,0
20241213,191300,107606439630,8640,8640,8640,8640,0
20241213,191200,107606439630,8640,8640,8640,8640,0
20241213,191100,107606439630,8640,8640,8640,8640,0
20241213,191000,107606439630,8640,8640,8640,8640,0
20241213,190900,107606439630,8640,8640,8640,8640,0
20241213,190800,107606439630,8640,8640,8640,8640,0
20241213,190700,107606439630,8640,8640,8640,8640,0
20241213,190600,107606439630,8640,8640,8640,8640,0
20241213,190500,107606439630,8640,8640,8640,8640,0
20241213,190400,107606439630,8640,8640,8640,8640,0
20241213,190300,107606439630,8640,8640,8640,8640,0
20241213,190200,107606439630,8640,8640,8640,8640,0
20241213,190100,107606439630,8640,8640,8640,8640,0
20241213,190000,107606439630,8640,8640,8640,8640,0
20241213,185900,107606439630,8640,8640,8640,8640,0
20241213,185800,107606439630,8640,8640,8640,8640,0
20241213,185700,107606439630,8640,8640,8640,8640,0
20241213,185600,107606439630,8640,8640,8640,8640,0
20241213,185500,107606439630,8640,8640,8640,8640,0
20241213,185400,107606439630,8640,8640,8640,8640,0
20241213,185300,107606439630,8640,8640,8640,8640,0
20241213,185200,107606439630,8640,8640,8640,8640,0
20241213,185100,107606439630,8640,8640,8640,8640,0
20241213,185000,107606439630,8640,8640,8640,8640,0
20241213,184900,107606439630,8640,8640,8640,8640,170856
20241213,184800,107606439630,8640,8640,8640,8640,0
20241213,184700,107606439630,8640,8640,8640,8640,0
20241213,184600,107606439630,8640,8640,8640,8640,0
20241213,184500,107606439630,8640,8640,8640,8640,0
20241213,184400,107606439630,8640,8640,8640,8640,0
20241213,184300,107606439630,8640,8640,8640,8640,0
20241213,184200,107606439630,8640,8640,8640,8640,0
20241213,184100,107606439630,8640,8640,8640,8640,0
20241213,184000,107606439630,8640,8640,8640,8640,0
20241213,183900,107606439630,8640,8640,8640,8640,0
20241213,183800,107606439630,8640,8640,8640,8640,0
20241213,183700,107606439630,8640,8640,8640,8640,0
20241213,183600,107606439630,8640,8640,8640,8640,0
20241213,183500,107606439630,8640,8640,8640,8640,0
20241213,183400,107606439630,8640,8640,8640,8640,0
20241213,183300,107606439630,8640,8640,8640,8640,0
20241213,183200,107606439630,8640,8640,8640,8640,0
20241213,183100,107606439630,8640,8640,8640,8640,0
20241213,183000,107606439630,8640,8640,8640,8640,0
20241213,182900,107606439630,8640,8640,8640,8640,0
20241213,182800,107606439630,8640,8640,8640,8640,0
20241213,182700,107606439630,8640,8640,8640,8640,0
20241213,182600,107606439630,8640,8640,8640,8640,0
20241213,182500,107606439630,8640,8640,8640,8640,0
20241213,182400,107606439630,8640,8640,8640,8640,0
20241213,182300,107606439630,8640,8640,8640,8640,0
20241213,182200,107606439630,8640,8640,8640,8640,0
20241213,182100,107606439630,8640,8640,8640,8640,0
20241213,182000,107606439630,8640,8640,8640,8640,0
20241213,181900,107606439630,8640,8640,8640,8640,170856
20241213,181800,107606439630,8640,8640,8640,8640,0
20241213,181700,107606439630,8640,8640,8640,8640,0
20241213,181600,107606439630,8640,8640,8640,8640,0
20241213,181500,107606439630,8640,8640,8640,8640,0
20241213,181400,107606439630,8640,8640,8640,8640,0
20241213,181300,107606439630,8640,8640,8640,8640,0
20241213,181200,107606439630,8640,8640,8640,8640,0
20241213,181100,107606439630,8640,8640,8640,8640,0
20241213,181000,107606439630,8640,8640,8640,8640,0
20241213,180900,107606439630,8640,8640,8640,8640,0
20241213,180800,107606439630,8640,8640,8640,8640,0
20241213,180700,107606439630,8640,8640,8640,8640,0
20241213,180600,107606439630,8640,8640,8640,8640,0
20241213,180500,107606439630,8640,8640,8640,8640,0
20241213,180400,107606439630,8640,8640,8640,8640,0
20241213,180300,107606439630,8640,8640,8640,8640,0
20241213,180200,107606439630,8640,8640,8640,8640,0
20241213,180100,107606439630,8640,8640,8640,8640,0
20241213,180000,107606439630,8640,8640,8640,8640,0
20241213,175900,107606439630,8640,8640,8640,8640,0
20241213,175800,107606439630,8640,8640,8640,8640,0
20241213,175700,107606439630,8640,8640,8640,8640,0
20241213,175600,107606439630,8640,8640,8640,8640,0
20241213,175500,107606439630,8640,8640,8640,8640,0
20241213,175400,107606439630,8640,8640,8640,8640,0
20241213,175300,107606439630,8640,8640,8640,8640,0
20241213,175200,107606439630,8640,8640,8640,8640,0
20241213,175100,107606439630,8640,8640,8640,8640,0
20241213,175000,107606439630,8640,8640,8640,8640,0
20241213,174900,107606439630,8640,8640,8640,8640,170856
20241213,174800,107606439630,8640,8640,8640,8640,0
20241213,174700,107606439630,8640,8640,8640,8640,0
20241213,174600,107606439630,8640,8640,8640,8640,0
20241213,174500,107606439630,8640,8640,8640,8640,0
20241213,174400,107606439630,8640,8640,8640,8640,0
20241213,174300,107606439630,8640,8640,8640,8640,0
20241213,174200,107606439630,8640,8640,8640,8640,0
20241213,174100,107606439630,8640,8640,8640,8640,0
20241213,174000,107606439630,8640,8640,8640,8640,0
20241213,173900,107606439630,8640,8640,8640,8640,0
20241213,173800,107606439630,8640,8640,8640,8640,0
20241213,173700,107606439630,8640,8640,8640,8640,0
20241213,173600,107606439630,8640,8640,8640,8640,0
20241213,173500,107606439630,8640,8640,8640,8640,0
20241213,173400,107606439630,8640,8640,8640,8640,0
20241213,173300,107606439630,8640,8640,8640,8640,0
20241213,173200,107606439630,8640,8640,8640,8640,0
20241213,173100,107606439630,8640,8640,8640,8640,0
20241213,173000,107606439630,8640,8640,8640,8640,0
20241213,172900,107606439630,8640,8640,8640,8640,0
20241213,172800,107606439630,8640,8640,8640,8640,0
20241213,172700,107606439630,8640,8640,8640,8640,0
20241213,172600,107606439630,8640,8640,8640,8640,0
20241213,172500,107606439630,8640,8640,8640,8640,0
20241213,172400,107606439630,8640,8640,8640,8640,0
20241213,172300,107606439630,8640,8640,8640,8640,0
20241213,172200,107606439630,8640,8640,8640,8640,0
20241213,172100,107606439630,8640,8640,8640,8640,0
20241213,172000,107606439630,8640,8640,8640,8640,0
20241213,171900,107606439630,8640,8640,8640,8640,170856
20241213,171800,107606439630,8640,8640,8640,8640,0
20241213,171700,107606439630,8640,8640,8640,8640,0
20241213,171600,107606439630,8640,8640,8640,8640,0
20241213,171500,107606439630,8640,8640,8640,8640,0
20241213,171400,107606439630,8640,8640,8640,8640,0
20241213,171300,107606439630,8640,8640,8640,8640,0
20241213,171200,107606439630,8640,8640,8640,8640,0
20241213,171100,107606439630,8640,8640,8640,8640,0
20241213,171000,107606439630,8640,8640,8640,8640,0
20241213,170900,107606439630,8640,8640,8640,8640,0
20241213,170800,107606439630,8640,8640,8640,8640,0
20241213,170700,107606439630,8640,8640,8640,8640,0
20241213,170600,107606439630,8640,8640,8640,8640,0
20241213,170500,107606439630,8640,8640,8640,8640,0
20241213,170400,107606439630,8640,8640,8640,8640,0
20241213,170300,107606439630,8640,8640,8640,8640,0
20241213,170200,107606439630,8640,8640,8640,8640,0
20241213,170100,107606439630,8640,8640,8640,8640,0
20241213,170000,107606439630,8640,8640,8640,8640,0
20241213,165900,107606439630,8640,8640,8640,8640,0
20241213,165800,107606439630,8640,8640,8640,8640,0
20241213,165700,107606439630,8640,8640,8640,8640,0
20241213,165600,107606439630,8640,8640,8640,8640,0
20241213,165500,107606439630,8640,8640,8640,8640,0
20241213,165400,107606439630,8640,8640,8640,8640,0
20241213,165300,107606439630,8640,8640,8640,8640,0
20241213,165200,107606439630,8640,8640,8640,8640,0
20241213,165100,107606439630,8640,8640,8640,8640,0
20241213,165000,107606439630,8640,8640,8640,8640,0
20241213,164900,107606439630,8640,8640,8640,8640,170856
20241213,164800,107606439630,8640,8640,8640,8640,0
20241213,164700,107606439630,8640,8640,8640,8640,0
20241213,164600,107606439630,8640,8640,8640,8640,0
20241213,164500,107606439630,8640,8640,8640,8640,0
20241213,164400,107606439630,8640,8640,8640,8640,0
20241213,164300,107606439630,8640,8640,8640,8640,0
20241213,164200,107606439630,8640,8640,8640,8640,0
20241213,164100,107606439630,8640,8640,8640,8640,0
20241213,164000,107606439630,8640,8640,8640,8640,0
20241213,163900,107606439630,8640,8640,8640,8640,0
20241213,163800,107606439630,8640,8640,8640,8640,0
20241213,163700,107606439630,8640,8640,8640,8640,0
20241213,163600,107606439630,8640,8640,8640,8640,0
20241213,163500,107606439630,8640,8640,8640,8640,0
20241213,163400,107606439630,8640,8640,8640,8640,0
20241213,163300,107606439630,8640,8640,8640,8640,0
20241213,163200,107606439630,8640,8640,8640,8640,0
20241213,163100,107606439630,8640,8640,8640,8640,0
20241213,163000,107606439630,8640,8640,8640,8640,0
20241213,162900,107606439630,8640,8640,8640,8640,0
20241213,162800,107606439630,8640,8640,8640,8640,0
20241213,162700,107606439630,8640,8640,8640,8640,0
20241213,162600,107606439630,8640,8640,8640,8640,0
20241213,162500,107606439630,8640,8640,8640,8640,0
20241213,162400,107606439630,8640,8640,8640,8640,0
20241213,162300,107606439630,8640,8640,8640,8640,0
20241213,162200,107606439630,8640,8640,8640,8640,0
20241213,162100,107606439630,8640,8640,8640,8640,0
20241213,162000,107606439630,8640,8640,8640,8640,0
20241213,161900,107606439630,8640,8640,8640,8640,170856
20241213,161800,107606439630,8640,8640,8640,8640,0
20241213,161700,107606439630,8640,8640,8640,8640,0
20241213,161600,107606439630,8640,8640,8640,8640,0
20241213,161500,107606439630,8640,8640,8640,8640,0
20241213,161400,107606439630,8640,8640,8640,8640,0
20241213,161300,107606439630,8640,8640,8640,8640,0
20241213,161200,107606439630,8640,8640,8640,8640,0
20241213,161100,107606439630,8640,8640,8640,8640,0
20241213,161000,107606439630,8640,8640,8640,8640,0
20241213,160900,107606439630,8640,8640,8640,8640,0
20241213,160800,107606439630,8640,8640,8640,8640,0
20241213,160700,107606439630,8640,8640,8640,8640,0
20241213,160600,107606439630,8640,8640,8640,8640,0
20241213,160500,107606439630,8640,8640,8640,8640,0
20241213,160400,107606439630,8640,8640,8640,8640,0
20241213,160300,107606439630,8640,8640,8640,8640,0
20241213,160200,107606439630,8640,8640,8640,8640,0
20241213,160100,107606439630,8640,8640,8640,8640,0
20241213,160000,107606439630,8640,8640,8640,8640,0
20241213,155900,107606439630,8640,8640,8640,8640,0
20241213,155800,107606439630,8640,8640,8640,8640,0
20241213,155700,107606439630,8640,8640,8640,8640,0
20241213,155600,107606439630,8640,8640,8640,8640,0
20241213,155500,107606439630,8640,8640,8640,8640,0
20241213,155400,107606439630,8640,8640,8640,8640,0
20241213,155300,107606439630,8640,8640,8640,8640,0
20241213,155200,107606439630,8640,8640,8640,8640,0
20241213,155100,107606439630,8640,8640,8640,8640,0
20241213,155000,107606439630,8640,8640,8640,8640,0
20241213,154900,107606439630,8640,8640,8640,8640,170856
20241213,154800,107606439630,8640,8640,8640,8640,0
20241213,154700,107606439630,8640,8640,8640,8640,0
20241213,154600,107606439630,8640,8640,8640,8640,0
20241213,154500,107606439630,8640,8640,8640,8640,0
20241213,154400,107606439630,8640,8640,8640,8640,0
20241213,154300,107606439630,8640,8640,8640,8640,0
20241213,154200,107606439630,8640,8640,8640,8640,0
20241213,154100,107606439630,8640,8640,8640,8640,0
20241213,154000,107606439630,8640,8640,8640,8640,0
20241213,153900,107606439630,8640,8640,8640,8640,0
20241213,153800,107606439630,8640,8640,8640,8640,0
20241213,153700,107606439630,8640,8640,8640,8640,0
20241213,153600,107606439630,8640,8640,8640,8640,0
20241213,153500,107606439630,8640,8640,8640,8640,0
20241213,153400,107606439630,8640,8640,8640,8640,0
20241213,153300,107606439630,8640,8640,8640,8640,0
20241213,153200,107606439630,8640,8640,8640,8640,0
20241213,153100,107606439630,8640,8640,8640,8640,0
20241213,153000,107606439630,8640,8640,8640,8640,170856
20241213,152900,106130243790,8550,8550,8550,8550,0
20241213,152800,106130243790,8550,8550,8550,8550,0
20241213,152700,106130243790,8550,8550,8550,8550,0
20241213,152600,106130243790,8550,8550,8550,8550,0
20241213,152500,106130243790,8550,8550,8550,8550,0
20241213,152400,106130243790,8550,8550,8550,8550,0
20241213,152300,106130243790,8550,8550,8550,8550,0
20241213,152200,106130243790,8550,8550,8550,8550,0
20241213,152100,106130243790,8550,8550,8550,8550,0
20241213,152000,106130243790,8550,8550,8550,8550,0
20241213,151900,106130243790,8550,8570,8580,8540,52220
20241213,151800,105683619020,8570,8560,8580,8550,26810
20241213,151700,105454067390,8570,8580,8590,8560,33163
20241213,151600,105169497500,8580,8580,8590,8570,21646
20241213,151500,104983875760,8580,8570,8590,8560,13707
20241213,151400,104866421160,8590,8590,8600,8570,17553
20241213,151300,104715710600,8590,8570,8600,8560,17989
20241213,151200,104561377480,8570,8560,8580,8550,8734
20241213,151100,104486540000,8570,8600,8600,8560,14627
20241213,151000,104360976370,8600,8550,8610,8540,38099
20241213,150900,104034357200,8550,8530,8560,8530,26394
20241213,150800,103808765100,8530,8540,8540,8520,7156
20241213,150700,103747738340,8520,8530,8540,8510,9932
20241213,150600,103663108360,8530,8530,8540,8520,8503
20241213,150500,103590565700,8530,8520,8550,8510,18072
20241213,150400,103436479370,8520,8530,8540,8520,12617
20241213,150300,103328952680,8530,8550,8550,8520,5939
20241213,150200,103278285740,8540,8550,8560,8530,9276
20241213,150100,103199062700,8550,8530,8550,8520,11195
20241213,150000,103103532970,8530,8540,8550,8530,12462
20241213,145900,102997160460,8550,8560,8570,8540,19647
20241213,145800,102829102040,8570,8570,8580,8560,3500
20241213,145700,102799119990,8570,8570,8580,8560,5525
20241213,145600,102751767770,8550,8540,8570,8540,11198
20241213,145500,102656013940,8540,8550,8560,8540,6711
20241213,145400,102598671100,8540,8570,8570,8540,7640
20241213,145300,102533314620,8560,8580,8580,8560,6282
20241213,145200,102479479450,8580,8560,8580,8550,2773
20241213,145100,102455725070,8560,8530,8560,8530,16878
20241213,145000,102311529100,8530,8550,8550,8530,10216
20241213,144900,102224339780,8560,8560,8560,8540,13507
20241213,144800,102108922340,8560,8560,8570,8550,4559
20241213,144700,102069905430,8560,8580,8580,8550,13741
20241213,144600,101952225310,8580,8590,8600,8580,6797
20241213,144500,101893877720,8600,8630,8630,8590,20621
20241213,144400,101716397590,8630,8620,8640,8610,27741
20241213,144300,101477168770,8610,8600,8620,8600,6542
20241213,144200,101420852610,8600,8600,8620,8590,12150
20241213,144100,101316278570,8600,8580,8600,8570,16679
20241213,144000,101172998890,8580,8580,8590,8570,4663
20241213,143900,101133003950,8580,8570,8590,8560,5255
20241213,143800,101087942990,8570,8560,8580,8550,9701
20241213,143700,101004833210,8580,8560,8580,8550,6923
20241213,143600,100945514990,8550,8590,8590,8550,14199
20241213,143500,100823960990,8590,8580,8590,8570,6320
20241213,143400,100769748580,8570,8580,8590,8570,6786
20241213,143300,100711549480,8580,8590,8600,8580,3543
20241213,143200,100681132260,8590,8590,8600,8580,4867
20241213,143100,100639327750,8590,8560,8600,8560,6147
20241213,143000,100586595780,8560,8550,8560,8550,2480
20241213,142900,100565372170,8550,8550,8570,8550,2352
20241213,142800,100545253700,8550,8560,8570,8550,4913
20241213,142700,100503220450,8560,8550,8560,8540,9456
20241213,142600,100422422290,8550,8560,8570,8540,18234
20241213,142500,100266483510,8560,8590,8590,8560,12811
20241213,142400,100156618930,8580,8600,8600,8580,3691
20241213,142300,100124920550,8600,8590,8610,8580,9192
20241213,142200,100045947760,8590,8590,8600,8590,3263
20241213,142100,100017914180,8590,8600,8600,8590,1772
20241213,142000,100002683810,8600,8600,8610,8590,9057
20241213,141900,99924782960,8610,8610,8620,8600,6944
20241213,141800,99864993890,8610,8620,8620,8610,1160
20241213,141700,99855000110,8620,8600,8620,8600,4734
20241213,141600,99814226880,8610,8610,8620,8600,1946
20241213,141500,99797477840,8610,8610,8620,8600,6078
20241213,141400,99745151510,8620,8620,8620,8600,4491
20241213,141300,99706468360,8620,8610,8620,8600,4534
20241213,141200,99667418780,8610,8610,8620,8610,3106
20241213,141100,99640665390,8610,8610,8620,8600,7573
20241213,141000,99575444800,8620,8620,8620,8600,6115
20241213,140900,99522788060,8620,8620,8630,8610,16429
20241213,140800,99381120990,8620,8610,8630,8600,9119
20241213,140700,99302569720,8600,8610,8610,8600,6858
20241213,140600,99243567440,8600,8630,8630,8600,13227
20241213,140500,99129582140,8630,8580,8630,8580,20366
20241213,140400,98954301920,8570,8560,8580,8560,3612
20241213,140300,98923346660,8570,8550,8570,8550,3919
20241213,140200,98889818240,8550,8530,8560,8520,8738
20241213,140100,98815196560,8530,8540,8540,8520,5055
20241213,140000,98772071700,8540,8550,8550,8530,10324
20241213,135900,98683945250,8540,8540,8560,8530,7105
20241213,135800,98623235800,8540,8560,8560,8540,12684
20241213,135700,98514821930,8560,8580,8580,8560,13776
20241213,135600,98396832300,8580,8580,8580,8570,6072
20241213,135500,98344758920,8580,8580,8590,8570,5874
20241213,135400,98294355400,8590,8600,8600,8570,7325
20241213,135300,98231483450,8600,8600,8610,8600,4897
20241213,135200,98189358680,8600,8610,8620,8600,11032
20241213,135100,98094352370,8620,8590,8620,8590,8523
20241213,135000,98021001270,8600,8590,8600,8590,2866
20241213,134900,97996381050,8590,8600,8600,8590,2801
20241213,134800,97972317800,8600,8590,8600,8590,5121
20241213,134700,97928308510,8600,8600,8610,8590,6880
20241213,134600,97869143000,8610,8600,8610,8600,4146
20241213,134500,97833483050,8610,8610,8610,8590,6277
20241213,134400,97779502710,8610,8610,8610,8600,5286
20241213,134300,97733999050,8610,8610,8610,8600,6642
20241213,134200,97676844910,8610,8600,8610,8600,4814
20241213,134100,97635425620,8600,8590,8620,8590,12455
20241213,134000,97528277140,8590,8590,8590,8570,7163
20241213,133900,97466813070,8590,8580,8590,8580,2712
20241213,133800,97443537830,8590,8580,8590,8570,2797
20241213,133700,97419540430,8580,8590,8590,8570,6398
20241213,133600,97364639040,8580,8590,8590,8580,3005
20241213,133500,97338834400,8580,8580,8590,8570,4634
20241213,133400,97299076460,8580,8580,8590,8570,8444
20241213,133300,97226625660,8590,8590,8600,8580,18540
20241213,133200,97067432100,8600,8600,8630,8590,17450
20241213,133100,96917199970,8600,8590,8610,8590,23997
20241213,133000,96710781690,8590,8570,8590,8570,12263
20241213,132900,96605547920,8570,8550,8570,8540,7689
20241213,132800,96539806280,8550,8560,8560,8550,3011
20241213,132700,96514056400,8550,8570,8570,8550,12629
20241213,132600,96406017840,8560,8570,8570,8560,1329
20241213,132500,96394638180,8570,8580,8580,8560,4228
20241213,132400,96358406310,8570,8580,8590,8570,10808
20241213,132300,96265668690,8590,8570,8590,8570,17670
20241213,132200,96114077910,8560,8550,8570,8550,4879
20241213,132100,96072308210,8550,8550,8560,8540,6934
20241213,132000,96013018210,8560,8580,8580,8550,7327
20241213,131900,95950252600,8580,8580,8580,8560,7621
20241213,131800,95884937910,8570,8560,8580,8550,4181
20241213,131700,95849136060,8560,8560,8560,8540,5964
20241213,131600,95798133280,8560,8560,8570,8560,4518
20241213,131500,95759437740,8560,8560,8570,8550,3781
20241213,131400,95727080090,8550,8580,8580,8550,21911
20241213,131300,95539529810,8580,8570,8580,8560,12354
20241213,131200,95433669390,8570,8550,8570,8540,7393
20241213,131100,95370419890,8550,8540,8550,8530,5854
20241213,131000,95320399900,8540,8540,8540,8530,6313
20241213,130900,95266513000,8540,8530,8540,8530,7802
20241213,130800,95199892340,8530,8530,8540,8520,4505
20241213,130700,95161472900,8530,8520,8530,8520,8086
20241213,130600,95092524270,8520,8480,8520,8480,17502
20241213,130500,94943760740,8480,8460,8490,8450,7632
20241213,130400,94879136280,8460,8470,8470,8460,6839
20241213,130300,94821271170,8470,8460,8470,8460,5407
20241213,130200,94775518140,8460,8470,8470,8460,6472
20241213,130100,94720762680,8460,8480,8480,8450,20158
20241213,130000,94550129370,8480,8480,8490,8470,7302
20241213,125900,94488224110,8480,8470,8490,8460,6660
20241213,125800,94431763480,8460,8450,8470,8450,28438
20241213,125700,94191296560,8450,8520,8520,8450,58891
20241213,125600,93691919520,8520,8520,8520,8500,7597
20241213,125500,93627260730,8520,8530,8530,8510,3484
20241213,125400,93597572060,8530,8520,8530,8520,2152
20241213,125300,93579220960,8530,8530,8540,8520,2599
20241213,125200,93557066130,8530,8520,8530,8510,3481
20241213,125100,93527401240,8530,8520,8530,8510,581
20241213,125000,93522450760,8520,8520,8520,8510,1865
20241213,124900,93506572520,8510,8520,8520,8500,5951
20241213,124800,93455939400,8510,8510,8520,8500,2390
20241213,124700,93435598170,8500,8520,8520,8500,6663
20241213,124600,93378898490,8510,8510,8520,8500,6828
20241213,124500,93320778240,8520,8520,8520,8510,5464
20241213,124400,93274267850,8520,8520,8520,8510,3025
20241213,124300,93248523730,8520,8530,8530,8500,1996
20241213,124200,93231527450,8500,8550,8550,8500,19392
20241213,124100,93066316410,8550,8550,8560,8530,2462
20241213,124000,93045297290,8550,8550,8560,8540,5451
20241213,123900,92998730720,8560,8540,8560,8540,1795
20241213,123800,92983385390,8550,8540,8550,8540,777
20241213,123700,92976743780,8540,8540,8550,8530,2985
20241213,123600,92951260180,8540,8530,8540,8530,5886
20241213,123500,92901034340,8530,8550,8550,8530,22317
20241213,123400,92710507170,8540,8550,8560,8540,3539
20241213,123300,92680249930,8550,8570,8570,8550,1449
20241213,123200,92667856180,8570,8580,8580,8550,24415
20241213,123100,92458763570,8580,8590,8590,8580,5661
20241213,123000,92410174580,8590,8590,8590,8580,3936
20241213,122900,92376367940,8580,8580,8590,8570,3127
20241213,122800,92349535260,8580,8590,8590,8570,7835
20241213,122700,92282295110,8590,8570,8590,8570,6170
20241213,122600,92229319760,8570,8570,8580,8560,6346
20241213,122500,92174930480,8570,8560,8570,8550,3886
20241213,122400,92141660720,8550,8550,8560,8550,1048
20241213,122300,92132696710,8560,8550,8560,8540,3231
20241213,122200,92105075860,8550,8570,8570,8550,4404
20241213,122100,92067389900,8560,8560,8570,8550,5730
20241213,122000,92018368210,8560,8560,8570,8560,2096
20241213,121900,92000425070,8570,8570,8580,8560,4027
20241213,121800,91965934340,8580,8580,8580,8560,11698
20241213,121700,91865672740,8580,8550,8580,8540,6828
20241213,121600,91807206520,8550,8530,8560,8520,3342
20241213,121500,91778657410,8530,8520,8530,8510,2176
20241213,121400,91760125870,8520,8520,8530,8510,2522
20241213,121300,91738656100,8510,8520,8520,8500,20079
20241213,121200,91567883740,8510,8520,8530,8510,4726
20241213,121100,91527632360,8520,8520,8530,8510,4384
20241213,121000,91490281970,8520,8510,8520,8510,1344
20241213,120900,91478838640,8520,8530,8530,8510,2052
20241213,120800,91461366830,8520,8530,8540,8520,6733
20241213,120700,91403967010,8540,8540,8550,8530,3813
20241213,120600,91371401600,8550,8550,8550,8540,1751
20241213,120500,91356445770,8550,8540,8550,8530,3194
20241213,120400,91329168380,8550,8540,8550,8530,2392
20241213,120300,91308742680,8550,8550,8550,8520,8145
20241213,120200,91239231490,8540,8560,8570,8540,10171
20241213,120100,91152184310,8570,8580,8580,8560,5780
20241213,120000,91102655430,8570,8580,8590,8570,11859
20241213,115900,91000883780,8580,8560,8590,8560,21653
20241213,115800,90815216000,8570,8550,8580,8550,9896
20241213,115700,90730419230,8550,8560,8560,8540,3377
20241213,115600,90701544860,8560,8530,8560,8530,8831
20241213,115500,90626057060,8530,8510,8540,8500,5052
20241213,115400,90583066160,8520,8540,8550,8520,4618
20241213,115300,90543656670,8540,8530,8550,8530,7926
20241213,115200,90475970120,8530,8540,8550,8520,6364
20241213,115100,90421638450,8550,8510,8550,8490,18786
20241213,115000,90261511290,8510,8500,8520,8490,18240
20241213,114900,90106382610,8500,8480,8510,8470,7850
20241213,114800,90039779290,8470,8480,8490,8470,6953
20241213,114700,89980847550,8490,8480,8490,8480,3986
20241213,114600,89947026320,8480,8470,8500,8460,9440
20241213,114500,89866934130,8480,8470,8480,8460,13711
20241213,114400,89750831320,8460,8490,8490,8450,27883
20241213,114300,89514849490,8490,8470,8510,8460,18725
20241213,114200,89355938030,8470,8520,8520,8460,50892
20241213,114100,88924400400,8520,8520,8520,8490,14913
20241213,114000,88797568480,8520,8530,8530,8520,3421
20241213,113900,88768417680,8540,8500,8540,8500,12054
20241213,113800,88665767970,8510,8520,8520,8510,11282
20241213,113700,88569692800,8510,8520,8530,8500,20201
20241213,113600,88397715220,8530,8570,8570,8480,82768
20241213,113500,87693103590,8560,8610,8610,8560,14999
20241213,113400,87564444800,8610,8620,8640,8580,42520
20241213,113300,87198432710,8620,8610,8630,8610,21948
20241213,113200,87009181430,8610,8600,8620,8590,9459
20241213,113100,86927753210,8600,8590,8600,8590,11477
20241213,113000,86829075360,8590,8600,8620,8590,15671
20241213,112900,86694339480,8600,8600,8610,8590,9255
20241213,112800,86614731780,8600,8590,8600,8580,5186
20241213,112700,86570160230,8590,8610,8610,8580,9982
20241213,112600,86484413120,8600,8600,8610,8590,17512
20241213,112500,86333815790,8600,8590,8620,8590,45482
20241213,112400,85942587330,8590,8580,8600,8570,2473
20241213,112300,85921347310,8580,8590,8600,8580,17192
20241213,112200,85773646430,8590,8580,8600,8570,3503
20241213,112100,85743568510,8580,8580,8590,8580,6202
20241213,112000,85690330220,8580,8580,8600,8570,6449
20241213,111900,85634958000,8580,8570,8590,8560,4840
20241213,111800,85593449060,8570,8560,8580,8560,3438
20241213,111700,85563986450,8570,8580,8580,8560,4681
20241213,111600,85523887260,8580,8590,8590,8570,5412
20241213,111500,85477449720,8590,8580,8590,8570,6470
20241213,111400,85421927040,8580,8570,8600,8560,16140
20241213,111300,85283426120,8570,8560,8600,8550,39724
20241213,111200,84942268970,8560,8570,8580,8550,10727
20241213,111100,84850372160,8570,8580,8580,8560,5775
20241213,111000,84800899820,8570,8570,8590,8560,16158
20241213,110900,84662316800,8570,8580,8590,8570,14405
20241213,110800,84538760070,8580,8570,8580,8550,6576
20241213,110700,84482423960,8570,8540,8590,8540,23714
20241213,110600,84279202260,8540,8540,8550,8530,6496
20241213,110500,84223728940,8540,8550,8560,8530,12507
20241213,110400,84116848520,8550,8550,8550,8540,10947
20241213,110300,84023285260,8540,8490,8540,8490,38924
20241213,110200,83691738290,8500,8510,8520,8480,53260
20241213,110100,83239180020,8520,8530,8530,8490,148893
20241213,110000,81972808110,8520,8520,8530,8510,48565
20241213,105900,81559064070,8530,8590,8600,8510,144056
20241213,105800,80328807790,8590,8570,8600,8570,9969
20241213,105700,80243306170,8580,8600,8610,8570,13883
20241213,105600,80124125210,8610,8590,8610,8590,5799
20241213,105500,80074273290,8590,8600,8610,8590,8554
20241213,105400,80000719190,8610,8590,8620,8590,15783
20241213,105300,79864883710,8600,8610,8610,8590,15102
20241213,105200,79735067930,8600,8590,8610,8570,35644
20241213,105100,79429018990,8590,8640,8660,8590,61565
20241213,105000,78898442170,8650,8660,8690,8630,78954
20241213,104900,78213835620,8660,8630,8670,8630,26198
20241213,104800,77987252160,8630,8650,8650,8620,13518
20241213,104700,77870563520,8650,8670,8670,8630,21485
20241213,104600,77684557430,8670,8580,8670,8570,55389
20241213,104500,77205801570,8580,8580,8600,8570,7527
20241213,104400,77141216280,8590,8590,8600,8570,16013
20241213,104300,77003863200,8590,8580,8590,8570,8617
20241213,104200,76929914300,8570,8590,8600,8560,22806
20241213,104100,76734287830,8600,8630,8630,8570,47625
20241213,104000,76324882520,8620,8640,8660,8620,28247
20241213,103900,76080870740,8640,8640,8670,8620,57988
20241213,103800,75579372500,8640,8600,8650,8600,56525
20241213,103700,75090972390,8600,8600,8600,8570,18432
20241213,103600,74932566920,8590,8570,8600,8570,10045
20241213,103500,74846307990,8600,8570,8600,8570,17812
20241213,103400,74693487730,8570,8610,8610,8570,28542
20241213,103300,74448470590,8620,8600,8630,8590,23803
20241213,103200,74243569650,8600,8580,8600,8580,8273
20241213,103100,74172464520,8590,8570,8590,8560,15166
20241213,103000,74042327590,8560,8580,8600,8560,14240
20241213,102900,73920117250,8580,8610,8610,8580,13768
20241213,102800,73801760240,8620,8570,8630,8570,57097
20241213,102700,73310938000,8570,8620,8620,8550,137155
20241213,102600,72135159710,8620,8620,8630,8610,26136
20241213,102500,71909922810,8610,8590,8620,8580,55675
20241213,102400,71431510660,8590,8600,8600,8590,17983
20241213,102300,71276953680,8590,8610,8610,8590,19595
20241213,102200,71108499440,8610,8610,8630,8600,32551
20241213,102100,70828203100,8610,8630,8630,8590,131326
20241213,102000,69697990080,8640,8620,8650,8620,58252
20241213,101900,69195460380,8630,8630,8640,8620,45080
20241213,101800,68806739190,8630,8660,8670,8630,100394
20241213,101700,67939262370,8660,8670,8680,8660,13922
20241213,101600,67818641370,8680,8690,8690,8660,7921
20241213,101500,67749934420,8690,8690,8700,8680,8207
20241213,101400,67678617480,8690,8670,8700,8660,25652
20241213,101300,67456040970,8670,8670,8680,8660,11728
20241213,101200,67354346960,8680,8670,8690,8660,29675
20241213,101100,67097119390,8660,8710,8710,8660,37388
20241213,101000,66772669450,8700,8720,8730,8700,18348
20241213,100900,66612795080,8710,8700,8720,8690,19134
20241213,100800,66446218670,8710,8690,8720,8680,22336
20241213,100700,66251995530,8680,8680,8710,8670,30438
20241213,100600,65987319140,8660,8720,8730,8650,189851
20241213,100500,64339299190,8730,8740,8740,8730,12846
20241213,100400,64227099580,8730,8720,8750,8720,21937
20241213,100300,64035623310,8730,8770,8770,8720,30370
20241213,100200,63770375820,8770,8800,8800,8760,18363
20241213,100100,63609171180,8800,8790,8800,8780,22188
20241213,100000,63414047420,8790,8760,8790,8760,19458
20241213,095900,63243160170,8770,8760,8770,8750,11891
20241213,095800,63138927840,8760,8760,8760,8730,34211
20241213,095700,62839785580,8760,8750,8780,8750,33006
20241213,095600,62550431300,8750,8720,8750,8710,29044
20241213,095500,62296902410,8720,8730,8740,8710,64999
20241213,095400,61730229700,8730,8760,8760,8730,37781
20241213,095300,61400049460,8750,8760,8760,8720,85889
20241213,095200,60649600660,8750,8760,8770,8750,22485
20241213,095100,60452653340,8770,8770,8780,8750,32435
20241213,095000,60168466260,8770,8780,8790,8750,51333
20241213,094900,59718388440,8780,8810,8820,8760,88769
20241213,094800,58939426540,8810,8820,8830,8790,72691
20241213,094700,58299891020,8820,8830,8840,8810,25844
20241213,094600,58071862750,8830,8840,8850,8820,28004
20241213,094500,57824532950,8840,8870,8870,8830,28122
20241213,094400,57575653750,8870,8870,8880,8850,12321
20241213,094300,57466469080,8860,8870,8900,8850,33219
20241213,094200,57171757710,8900,8820,8900,8800,83674
20241213,094100,56432025850,8820,8810,8840,8800,29142
20241213,094000,56175125730,8810,8820,8850,8800,41816
20241213,093900,55806488250,8820,8860,8860,8810,40939
20241213,093800,55445236230,8870,8900,8910,8850,24676
20241213,093700,55226085680,8900,8850,8900,8850,23620
20241213,093600,55016616590,8840,8840,8850,8830,18311
20241213,093500,54854695260,8840,8880,8890,8840,29667
20241213,093400,54591576070,8830,8820,8890,8800,93570
20241213,093300,53765406740,8810,8850,8860,8810,54793
20241213,093200,53281408080,8850,8900,8900,8820,77124
20241213,093100,52599224750,8900,8900,8910,8870,30717
20241213,093000,52326312270,8900,8880,8930,8870,32145
20241213,092900,52040453290,8890,8870,8920,8860,24507
20241213,092800,51822727880,8860,8910,8920,8860,24008
20241213,092700,51609515280,8920,8940,8950,8890,20248
20241213,092600,51429148740,8950,8870,8950,8870,40694
20241213,092500,51067006330,8880,8960,8960,8870,36600
20241213,092400,50740765300,8960,8950,8970,8930,42357
20241213,092300,50361670730,8950,8980,8990,8940,76026
20241213,092200,49680289160,8970,8910,8980,8880,79969
20241213,092100,48965657690,8910,8870,8920,8830,123865
20241213,092000,47867838630,8870,8890,8920,8870,64341
20241213,091900,47296034320,8900,8950,8970,8880,76109
20241213,091800,46616919700,8930,8850,8990,8840,133409
20241213,091700,45428525130,8860,9060,9070,8830,322821
20241213,091600,42553399330,9060,9040,9130,8950,357283
20241213,091500,39330700830,9030,9060,9110,9030,42621
20241213,091400,38944120180,9070,9060,9070,9010,76989
20241213,091300,38248285510,9060,9080,9090,9030,56490
20241213,091200,37736727220,9090,9120,9150,9070,67404
20241213,091100,37122655950,9110,9080,9130,9030,89238
20241213,091000,36313245500,9080,9100,9150,9020,172998
20241213,090900,34743758630,9090,9130,9190,9090,77456
20241213,090800,34036831190,9130,9160,9190,9120,59292
20241213,090700,33493941990,9160,9080,9170,9060,135051
20241213,090600,32264745340,9090,9300,9320,9080,257082
20241213,090500,29896515900,9310,9180,9330,9080,306728
20241213,090400,27065489440,9180,9090,9250,9070,199361
20241213,090300,25235863890,9090,9150,9180,9070,194956
20241213,090200,23458237650,9140,9260,9310,9090,358952
20241213,090100,20167814460,9260,9400,9430,9240,461138
20241213,090000,15870588010,9390,9300,9720,9110,1550338