stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,212700,35853779960,9330,9330,9330,9330,34515
20241223,212600,35853779960,9330,9330,9330,9330,0
20241223,212500,35853779960,9330,9330,9330,9330,0
20241223,212400,35853779960,9330,9330,9330,9330,0
20241223,212300,35853779960,9330,9330,9330,9330,0
20241223,212200,35853779960,9330,9330,9330,9330,0
20241223,212100,35853779960,9330,9330,9330,9330,0
20241223,212000,35853779960,9330,9330,9330,9330,0
20241223,211900,35853779960,9330,9330,9330,9330,0
20241223,211800,35853779960,9330,9330,9330,9330,0
20241223,211700,35853779960,9330,9330,9330,9330,0
20241223,211600,35853779960,9330,9330,9330,9330,0
20241223,211500,35853779960,9330,9330,9330,9330,0
20241223,211400,35853779960,9330,9330,9330,9330,0
20241223,211300,35853779960,9330,9330,9330,9330,0
20241223,211200,35853779960,9330,9330,9330,9330,0
20241223,211100,35853779960,9330,9330,9330,9330,0
20241223,211000,35853779960,9330,9330,9330,9330,0
20241223,210900,35853779960,9330,9330,9330,9330,0
20241223,210800,35853779960,9330,9330,9330,9330,0
20241223,210700,35853779960,9330,9330,9330,9330,0
20241223,210600,35853779960,9330,9330,9330,9330,0
20241223,210500,35853779960,9330,9330,9330,9330,0
20241223,210400,35853779960,9330,9330,9330,9330,0
20241223,210300,35853779960,9330,9330,9330,9330,0
20241223,210200,35853779960,9330,9330,9330,9330,0
20241223,210100,35853779960,9330,9330,9330,9330,0
20241223,210000,35853779960,9330,9330,9330,9330,0
20241223,205900,35853779960,9330,9330,9330,9330,0
20241223,205800,35853779960,9330,9330,9330,9330,0
20241223,205700,35853779960,9330,9330,9330,9330,34515
20241223,205600,35853779960,9330,9330,9330,9330,0
20241223,205500,35853779960,9330,9330,9330,9330,0
20241223,205400,35853779960,9330,9330,9330,9330,0
20241223,205300,35853779960,9330,9330,9330,9330,0
20241223,205200,35853779960,9330,9330,9330,9330,0
20241223,205100,35853779960,9330,9330,9330,9330,0
20241223,205000,35853779960,9330,9330,9330,9330,0
20241223,204900,35853779960,9330,9330,9330,9330,0
20241223,204800,35853779960,9330,9330,9330,9330,0
20241223,204700,35853779960,9330,9330,9330,9330,0
20241223,204600,35853779960,9330,9330,9330,9330,0
20241223,204500,35853779960,9330,9330,9330,9330,0
20241223,204400,35853779960,9330,9330,9330,9330,0
20241223,204300,35853779960,9330,9330,9330,9330,0
20241223,204200,35853779960,9330,9330,9330,9330,0
20241223,204100,35853779960,9330,9330,9330,9330,0
20241223,204000,35853779960,9330,9330,9330,9330,0
20241223,203900,35853779960,9330,9330,9330,9330,0
20241223,203800,35853779960,9330,9330,9330,9330,0
20241223,203700,35853779960,9330,9330,9330,9330,0
20241223,203600,35853779960,9330,9330,9330,9330,0
20241223,203500,35853779960,9330,9330,9330,9330,0
20241223,203400,35853779960,9330,9330,9330,9330,0
20241223,203300,35853779960,9330,9330,9330,9330,0
20241223,203200,35853779960,9330,9330,9330,9330,0
20241223,203100,35853779960,9330,9330,9330,9330,0
20241223,203000,35853779960,9330,9330,9330,9330,0
20241223,202900,35853779960,9330,9330,9330,9330,0
20241223,202800,35853779960,9330,9330,9330,9330,0
20241223,202700,35853779960,9330,9330,9330,9330,34515
20241223,202600,35853779960,9330,9330,9330,9330,0
20241223,202500,35853779960,9330,9330,9330,9330,0
20241223,202400,35853779960,9330,9330,9330,9330,0
20241223,202300,35853779960,9330,9330,9330,9330,0
20241223,202200,35853779960,9330,9330,9330,9330,0
20241223,202100,35853779960,9330,9330,9330,9330,0
20241223,202000,35853779960,9330,9330,9330,9330,0
20241223,201900,35853779960,9330,9330,9330,9330,0
20241223,201800,35853779960,9330,9330,9330,9330,0
20241223,201700,35853779960,9330,9330,9330,9330,0
20241223,201600,35853779960,9330,9330,9330,9330,0
20241223,201500,35853779960,9330,9330,9330,9330,0
20241223,201400,35853779960,9330,9330,9330,9330,0
20241223,201300,35853779960,9330,9330,9330,9330,0
20241223,201200,35853779960,9330,9330,9330,9330,0
20241223,201100,35853779960,9330,9330,9330,9330,0
20241223,201000,35853779960,9330,9330,9330,9330,0
20241223,200900,35853779960,9330,9330,9330,9330,0
20241223,200800,35853779960,9330,9330,9330,9330,0
20241223,200700,35853779960,9330,9330,9330,9330,0
20241223,200600,35853779960,9330,9330,9330,9330,0
20241223,200500,35853779960,9330,9330,9330,9330,0
20241223,200400,35853779960,9330,9330,9330,9330,0
20241223,200300,35853779960,9330,9330,9330,9330,0
20241223,200200,35853779960,9330,9330,9330,9330,0
20241223,200100,35853779960,9330,9330,9330,9330,0
20241223,200000,35853779960,9330,9330,9330,9330,0
20241223,195900,35853779960,9330,9330,9330,9330,0
20241223,195800,35853779960,9330,9330,9330,9330,0
20241223,195700,35853779960,9330,9330,9330,9330,34515
20241223,195600,35853779960,9330,9330,9330,9330,0
20241223,195500,35853779960,9330,9330,9330,9330,0
20241223,195400,35853779960,9330,9330,9330,9330,0
20241223,195300,35853779960,9330,9330,9330,9330,0
20241223,195200,35853779960,9330,9330,9330,9330,0
20241223,195100,35853779960,9330,9330,9330,9330,0
20241223,195000,35853779960,9330,9330,9330,9330,0
20241223,194900,35853779960,9330,9330,9330,9330,0
20241223,194800,35853779960,9330,9330,9330,9330,0
20241223,194700,35853779960,9330,9330,9330,9330,0
20241223,194600,35853779960,9330,9330,9330,9330,0
20241223,194500,35853779960,9330,9330,9330,9330,0
20241223,194400,35853779960,9330,9330,9330,9330,0
20241223,194300,35853779960,9330,9330,9330,9330,0
20241223,194200,35853779960,9330,9330,9330,9330,0
20241223,194100,35853779960,9330,9330,9330,9330,0
20241223,194000,35853779960,9330,9330,9330,9330,0
20241223,193900,35853779960,9330,9330,9330,9330,0
20241223,193800,35853779960,9330,9330,9330,9330,0
20241223,193700,35853779960,9330,9330,9330,9330,0
20241223,193600,35853779960,9330,9330,9330,9330,0
20241223,193500,35853779960,9330,9330,9330,9330,0
20241223,193400,35853779960,9330,9330,9330,9330,0
20241223,193300,35853779960,9330,9330,9330,9330,0
20241223,193200,35853779960,9330,9330,9330,9330,0
20241223,193100,35853779960,9330,9330,9330,9330,0
20241223,193000,35853779960,9330,9330,9330,9330,0
20241223,192900,35853779960,9330,9330,9330,9330,0
20241223,192800,35853779960,9330,9330,9330,9330,0
20241223,192700,35853779960,9330,9330,9330,9330,34515
20241223,192600,35853779960,9330,9330,9330,9330,0
20241223,192500,35853779960,9330,9330,9330,9330,0
20241223,192400,35853779960,9330,9330,9330,9330,0
20241223,192300,35853779960,9330,9330,9330,9330,0
20241223,192200,35853779960,9330,9330,9330,9330,0
20241223,192100,35853779960,9330,9330,9330,9330,0
20241223,192000,35853779960,9330,9330,9330,9330,0
20241223,191900,35853779960,9330,9330,9330,9330,0
20241223,191800,35853779960,9330,9330,9330,9330,0
20241223,191700,35853779960,9330,9330,9330,9330,0
20241223,191600,35853779960,9330,9330,9330,9330,0
20241223,191500,35853779960,9330,9330,9330,9330,0
20241223,191400,35853779960,9330,9330,9330,9330,0
20241223,191300,35853779960,9330,9330,9330,9330,0
20241223,191200,35853779960,9330,9330,9330,9330,0
20241223,191100,35853779960,9330,9330,9330,9330,0
20241223,191000,35853779960,9330,9330,9330,9330,0
20241223,190900,35853779960,9330,9330,9330,9330,0
20241223,190800,35853779960,9330,9330,9330,9330,0
20241223,190700,35853779960,9330,9330,9330,9330,0
20241223,190600,35853779960,9330,9330,9330,9330,0
20241223,190500,35853779960,9330,9330,9330,9330,0
20241223,190400,35853779960,9330,9330,9330,9330,0
20241223,190300,35853779960,9330,9330,9330,9330,0
20241223,190200,35853779960,9330,9330,9330,9330,0
20241223,190100,35853779960,9330,9330,9330,9330,0
20241223,190000,35853779960,9330,9330,9330,9330,0
20241223,185900,35853779960,9330,9330,9330,9330,0
20241223,185800,35853779960,9330,9330,9330,9330,0
20241223,185700,35853779960,9330,9330,9330,9330,34515
20241223,185600,35853779960,9330,9330,9330,9330,0
20241223,185500,35853779960,9330,9330,9330,9330,0
20241223,185400,35853779960,9330,9330,9330,9330,0
20241223,185300,35853779960,9330,9330,9330,9330,0
20241223,185200,35853779960,9330,9330,9330,9330,0
20241223,185100,35853779960,9330,9330,9330,9330,0
20241223,185000,35853779960,9330,9330,9330,9330,0
20241223,184900,35853779960,9330,9330,9330,9330,0
20241223,184800,35853779960,9330,9330,9330,9330,0
20241223,184700,35853779960,9330,9330,9330,9330,0
20241223,184600,35853779960,9330,9330,9330,9330,0
20241223,184500,35853779960,9330,9330,9330,9330,0
20241223,184400,35853779960,9330,9330,9330,9330,0
20241223,184300,35853779960,9330,9330,9330,9330,0
20241223,184200,35853779960,9330,9330,9330,9330,0
20241223,184100,35853779960,9330,9330,9330,9330,0
20241223,184000,35853779960,9330,9330,9330,9330,0
20241223,183900,35853779960,9330,9330,9330,9330,0
20241223,183800,35853779960,9330,9330,9330,9330,0
20241223,183700,35853779960,9330,9330,9330,9330,0
20241223,183600,35853779960,9330,9330,9330,9330,0
20241223,183500,35853779960,9330,9330,9330,9330,0
20241223,183400,35853779960,9330,9330,9330,9330,0
20241223,183300,35853779960,9330,9330,9330,9330,0
20241223,183200,35853779960,9330,9330,9330,9330,0
20241223,183100,35853779960,9330,9330,9330,9330,0
20241223,183000,35853779960,9330,9330,9330,9330,0
20241223,182900,35853779960,9330,9330,9330,9330,0
20241223,182800,35853779960,9330,9330,9330,9330,0
20241223,182700,35853779960,9330,9330,9330,9330,34515
20241223,182600,35853779960,9330,9330,9330,9330,0
20241223,182500,35853779960,9330,9330,9330,9330,0
20241223,182400,35853779960,9330,9330,9330,9330,0
20241223,182300,35853779960,9330,9330,9330,9330,0
20241223,182200,35853779960,9330,9330,9330,9330,0
20241223,182100,35853779960,9330,9330,9330,9330,0
20241223,182000,35853779960,9330,9330,9330,9330,0
20241223,181900,35853779960,9330,9330,9330,9330,0
20241223,181800,35853779960,9330,9330,9330,9330,0
20241223,181700,35853779960,9330,9330,9330,9330,0
20241223,181600,35853779960,9330,9330,9330,9330,0
20241223,181500,35853779960,9330,9330,9330,9330,0
20241223,181400,35853779960,9330,9330,9330,9330,0
20241223,181300,35853779960,9330,9330,9330,9330,0
20241223,181200,35853779960,9330,9330,9330,9330,0
20241223,181100,35853779960,9330,9330,9330,9330,0
20241223,181000,35853779960,9330,9330,9330,9330,0
20241223,180900,35853779960,9330,9330,9330,9330,0
20241223,180800,35853779960,9330,9330,9330,9330,0
20241223,180700,35853779960,9330,9330,9330,9330,0
20241223,180600,35853779960,9330,9330,9330,9330,0
20241223,180500,35853779960,9330,9330,9330,9330,0
20241223,180400,35853779960,9330,9330,9330,9330,0
20241223,180300,35853779960,9330,9330,9330,9330,0
20241223,180200,35853779960,9330,9330,9330,9330,0
20241223,180100,35853779960,9330,9330,9330,9330,0
20241223,180000,35853779960,9330,9330,9330,9330,0
20241223,175900,35853779960,9330,9330,9330,9330,0
20241223,175800,35853779960,9330,9330,9330,9330,0
20241223,175700,35853779960,9330,9330,9330,9330,34515
20241223,175600,35853779960,9330,9330,9330,9330,0
20241223,175500,35853779960,9330,9330,9330,9330,0
20241223,175400,35853779960,9330,9330,9330,9330,0
20241223,175300,35853779960,9330,9330,9330,9330,0
20241223,175200,35853779960,9330,9330,9330,9330,0
20241223,175100,35853779960,9330,9330,9330,9330,0
20241223,175000,35853779960,9330,9330,9330,9330,0
20241223,174900,35853779960,9330,9330,9330,9330,0
20241223,174800,35853779960,9330,9330,9330,9330,0
20241223,174700,35853779960,9330,9330,9330,9330,0
20241223,174600,35853779960,9330,9330,9330,9330,0
20241223,174500,35853779960,9330,9330,9330,9330,0
20241223,174400,35853779960,9330,9330,9330,9330,0
20241223,174300,35853779960,9330,9330,9330,9330,0
20241223,174200,35853779960,9330,9330,9330,9330,0
20241223,174100,35853779960,9330,9330,9330,9330,0
20241223,174000,35853779960,9330,9330,9330,9330,0
20241223,173900,35853779960,9330,9330,9330,9330,0
20241223,173800,35853779960,9330,9330,9330,9330,0
20241223,173700,35853779960,9330,9330,9330,9330,0
20241223,173600,35853779960,9330,9330,9330,9330,0
20241223,173500,35853779960,9330,9330,9330,9330,0
20241223,173400,35853779960,9330,9330,9330,9330,0
20241223,173300,35853779960,9330,9330,9330,9330,0
20241223,173200,35853779960,9330,9330,9330,9330,0
20241223,173100,35853779960,9330,9330,9330,9330,0
20241223,173000,35853779960,9330,9330,9330,9330,0
20241223,172900,35853779960,9330,9330,9330,9330,0
20241223,172800,35853779960,9330,9330,9330,9330,0
20241223,172700,35853779960,9330,9330,9330,9330,34515
20241223,172600,35853779960,9330,9330,9330,9330,0
20241223,172500,35853779960,9330,9330,9330,9330,0
20241223,172400,35853779960,9330,9330,9330,9330,0
20241223,172300,35853779960,9330,9330,9330,9330,0
20241223,172200,35853779960,9330,9330,9330,9330,0
20241223,172100,35853779960,9330,9330,9330,9330,0
20241223,172000,35853779960,9330,9330,9330,9330,0
20241223,171900,35853779960,9330,9330,9330,9330,0
20241223,171800,35853779960,9330,9330,9330,9330,0
20241223,171700,35853779960,9330,9330,9330,9330,0
20241223,171600,35853779960,9330,9330,9330,9330,0
20241223,171500,35853779960,9330,9330,9330,9330,0
20241223,171400,35853779960,9330,9330,9330,9330,0
20241223,171300,35853779960,9330,9330,9330,9330,0
20241223,171200,35853779960,9330,9330,9330,9330,0
20241223,171100,35853779960,9330,9330,9330,9330,0
20241223,171000,35853779960,9330,9330,9330,9330,0
20241223,170900,35853779960,9330,9330,9330,9330,0
20241223,170800,35853779960,9330,9330,9330,9330,0
20241223,170700,35853779960,9330,9330,9330,9330,0
20241223,170600,35853779960,9330,9330,9330,9330,0
20241223,170500,35853779960,9330,9330,9330,9330,0
20241223,170400,35853779960,9330,9330,9330,9330,0
20241223,170300,35853779960,9330,9330,9330,9330,0
20241223,170200,35853779960,9330,9330,9330,9330,0
20241223,170100,35853779960,9330,9330,9330,9330,0
20241223,170000,35853779960,9330,9330,9330,9330,0
20241223,165900,35853779960,9330,9330,9330,9330,0
20241223,165800,35853779960,9330,9330,9330,9330,0
20241223,165700,35853779960,9330,9330,9330,9330,34515
20241223,165600,35853779960,9330,9330,9330,9330,0
20241223,165500,35853779960,9330,9330,9330,9330,0
20241223,165400,35853779960,9330,9330,9330,9330,0
20241223,165300,35853779960,9330,9330,9330,9330,0
20241223,165200,35853779960,9330,9330,9330,9330,0
20241223,165100,35853779960,9330,9330,9330,9330,0
20241223,165000,35853779960,9330,9330,9330,9330,0
20241223,164900,35853779960,9330,9330,9330,9330,0
20241223,164800,35853779960,9330,9330,9330,9330,0
20241223,164700,35853779960,9330,9330,9330,9330,0
20241223,164600,35853779960,9330,9330,9330,9330,0
20241223,164500,35853779960,9330,9330,9330,9330,0
20241223,164400,35853779960,9330,9330,9330,9330,0
20241223,164300,35853779960,9330,9330,9330,9330,0
20241223,164200,35853779960,9330,9330,9330,9330,0
20241223,164100,35853779960,9330,9330,9330,9330,0
20241223,164000,35853779960,9330,9330,9330,9330,0
20241223,163900,35853779960,9330,9330,9330,9330,0
20241223,163800,35853779960,9330,9330,9330,9330,0
20241223,163700,35853779960,9330,9330,9330,9330,0
20241223,163600,35853779960,9330,9330,9330,9330,0
20241223,163500,35853779960,9330,9330,9330,9330,0
20241223,163400,35853779960,9330,9330,9330,9330,0
20241223,163300,35853779960,9330,9330,9330,9330,0
20241223,163200,35853779960,9330,9330,9330,9330,0
20241223,163100,35853779960,9330,9330,9330,9330,0
20241223,163000,35853779960,9330,9330,9330,9330,0
20241223,162900,35853779960,9330,9330,9330,9330,0
20241223,162800,35853779960,9330,9330,9330,9330,0
20241223,162700,35853779960,9330,9330,9330,9330,34515
20241223,162600,35853779960,9330,9330,9330,9330,0
20241223,162500,35853779960,9330,9330,9330,9330,0
20241223,162400,35853779960,9330,9330,9330,9330,0
20241223,162300,35853779960,9330,9330,9330,9330,0
20241223,162200,35853779960,9330,9330,9330,9330,0
20241223,162100,35853779960,9330,9330,9330,9330,0
20241223,162000,35853779960,9330,9330,9330,9330,0
20241223,161900,35853779960,9330,9330,9330,9330,0
20241223,161800,35853779960,9330,9330,9330,9330,0
20241223,161700,35853779960,9330,9330,9330,9330,0
20241223,161600,35853779960,9330,9330,9330,9330,0
20241223,161500,35853779960,9330,9330,9330,9330,0
20241223,161400,35853779960,9330,9330,9330,9330,0
20241223,161300,35853779960,9330,9330,9330,9330,0
20241223,161200,35853779960,9330,9330,9330,9330,0
20241223,161100,35853779960,9330,9330,9330,9330,0
20241223,161000,35853779960,9330,9330,9330,9330,0
20241223,160900,35853779960,9330,9330,9330,9330,0
20241223,160800,35853779960,9330,9330,9330,9330,0
20241223,160700,35853779960,9330,9330,9330,9330,0
20241223,160600,35853779960,9330,9330,9330,9330,0
20241223,160500,35853779960,9330,9330,9330,9330,0
20241223,160400,35853779960,9330,9330,9330,9330,0
20241223,160300,35853779960,9330,9330,9330,9330,0
20241223,160200,35853779960,9330,9330,9330,9330,0
20241223,160100,35853779960,9330,9330,9330,9330,0
20241223,160000,35853779960,9330,9330,9330,9330,0
20241223,155900,35853779960,9330,9330,9330,9330,0
20241223,155800,35853779960,9330,9330,9330,9330,0
20241223,155700,35853779960,9330,9330,9330,9330,34515
20241223,155600,35853779960,9330,9330,9330,9330,0
20241223,155500,35853779960,9330,9330,9330,9330,0
20241223,155400,35853779960,9330,9330,9330,9330,0
20241223,155300,35853779960,9330,9330,9330,9330,0
20241223,155200,35853779960,9330,9330,9330,9330,0
20241223,155100,35853779960,9330,9330,9330,9330,0
20241223,155000,35853779960,9330,9330,9330,9330,0
20241223,154900,35853779960,9330,9330,9330,9330,0
20241223,154800,35853779960,9330,9330,9330,9330,0
20241223,154700,35853779960,9330,9330,9330,9330,0
20241223,154600,35853779960,9330,9330,9330,9330,0
20241223,154500,35853779960,9330,9330,9330,9330,0
20241223,154400,35853779960,9330,9330,9330,9330,0
20241223,154300,35853779960,9330,9330,9330,9330,0
20241223,154200,35853779960,9330,9330,9330,9330,0
20241223,154100,35853779960,9330,9330,9330,9330,0
20241223,154000,35853779960,9330,9330,9330,9330,0
20241223,153900,35853779960,9330,9330,9330,9330,0
20241223,153800,35853779960,9330,9330,9330,9330,0
20241223,153700,35853779960,9330,9330,9330,9330,0
20241223,153600,35853779960,9330,9330,9330,9330,0
20241223,153500,35853779960,9330,9330,9330,9330,0
20241223,153400,35853779960,9330,9330,9330,9330,0
20241223,153300,35853779960,9330,9330,9330,9330,0
20241223,153200,35853779960,9330,9330,9330,9330,0
20241223,153100,35853779960,9330,9330,9330,9330,0
20241223,153000,35853779960,9330,9330,9330,9330,34515
20241223,152900,35531755010,9330,9330,9330,9330,0
20241223,152800,35531755010,9330,9330,9330,9330,0
20241223,152700,35531755010,9330,9330,9330,9330,0
20241223,152600,35531755010,9330,9330,9330,9330,0
20241223,152500,35531755010,9330,9330,9330,9330,0
20241223,152400,35531755010,9330,9330,9330,9330,0
20241223,152300,35531755010,9330,9330,9330,9330,0
20241223,152200,35531755010,9330,9330,9330,9330,0
20241223,152100,35531755010,9330,9330,9330,9330,0
20241223,152000,35531755010,9330,9330,9330,9330,0
20241223,151900,35531755010,9330,9320,9330,9310,6316
20241223,151800,35472867790,9320,9300,9330,9300,3311
20241223,151700,35442042970,9300,9300,9300,9290,6420
20241223,151600,35382373780,9300,9310,9310,9290,3876
20241223,151500,35346327690,9310,9300,9340,9290,4184
20241223,151400,35307403540,9300,9340,9350,9300,5965
20241223,151300,35251838900,9350,9330,9350,9330,2533
20241223,151200,35228193600,9330,9270,9330,9270,2181
20241223,151100,35207907630,9260,9270,9300,9260,10459
20241223,151000,35110849660,9280,9300,9300,9270,4061
20241223,150900,35073149980,9290,9310,9310,9280,4620
20241223,150800,35030205160,9310,9330,9330,9300,5765
20241223,150700,34976522470,9330,9320,9340,9320,4325
20241223,150600,34936190600,9320,9330,9330,9320,2756
20241223,150500,34910482220,9330,9340,9360,9330,3800
20241223,150400,34874971890,9340,9350,9360,9340,2595
20241223,150300,34850712130,9340,9350,9360,9340,1997
20241223,150200,34832044370,9350,9340,9360,9340,580
20241223,150100,34826624770,9330,9350,9360,9330,2003
20241223,150000,34807903980,9360,9380,9380,9360,1932
20241223,145900,34789804050,9380,9380,9390,9370,1847
20241223,145800,34772479000,9380,9360,9380,9360,2826
20241223,145700,34746005640,9330,9310,9360,9310,5413
20241223,145600,34695512310,9310,9300,9320,9300,1413
20241223,145500,34682365330,9310,9310,9310,9300,5653
20241223,145400,34629770530,9310,9310,9320,9300,3991
20241223,145300,34592613250,9320,9330,9330,9300,6417
20241223,145200,34532888600,9320,9330,9340,9320,7421
20241223,145100,34463688540,9350,9360,9370,9330,8075
20241223,145000,34388285670,9370,9360,9370,9350,2888
20241223,144900,34361273800,9350,9360,9370,9350,1280
20241223,144800,34349295570,9360,9370,9370,9360,2198
20241223,144700,34328711320,9370,9370,9370,9360,1449
20241223,144600,34315142850,9370,9370,9370,9360,2542
20241223,144500,34291340370,9370,9370,9380,9360,5356
20241223,144400,34241173260,9380,9380,9380,9370,581
20241223,144300,34235727370,9380,9380,9380,9370,93
20241223,144200,34234855130,9380,9380,9380,9370,2611
20241223,144100,34210364990,9390,9400,9410,9390,4074
20241223,144000,34172091040,9400,9400,9400,9390,1338
20241223,143900,34159523750,9390,9400,9410,9390,1236
20241223,143800,34147906160,9410,9420,9430,9400,1338
20241223,143700,34135316530,9430,9410,9430,9410,2273
20241223,143600,34113903050,9420,9390,9420,9380,978
20241223,143500,34104705370,9390,9360,9390,9340,10490
20241223,143400,34006639050,9360,9380,9380,9350,8737
20241223,143300,33924867590,9360,9390,9400,9360,7519
20241223,143200,33854431380,9380,9440,9440,9380,10683
20241223,143100,33754011460,9430,9420,9450,9410,1673
20241223,143000,33738247840,9420,9450,9450,9420,6585
20241223,142900,33676134590,9450,9460,9470,9450,2498
20241223,142800,33652515770,9460,9470,9470,9460,1162
20241223,142700,33641511640,9480,9470,9480,9470,3252
20241223,142600,33610687180,9470,9470,9480,9470,1922
20241223,142500,33592469970,9470,9470,9480,9470,195
20241223,142400,33590623120,9470,9490,9490,9470,1583
20241223,142300,33575617660,9490,9480,9490,9480,425
20241223,142200,33571588410,9480,9490,9490,9480,386
20241223,142100,33567927900,9480,9460,9490,9460,667
20241223,142000,33561606860,9460,9470,9470,9460,468
20241223,141900,33557176600,9470,9470,9480,9470,435
20241223,141800,33553057100,9470,9490,9490,9470,1231
20241223,141700,33541395090,9490,9500,9510,9490,2015
20241223,141600,33522257360,9500,9510,9520,9500,1330
20241223,141500,33509616520,9510,9510,9520,9510,1020
20241223,141400,33499909830,9520,9500,9520,9500,738
20241223,141300,33492893390,9500,9530,9530,9500,2259
20241223,141200,33471390710,9520,9470,9530,9470,12192
20241223,141100,33355503470,9470,9450,9470,9450,6266
20241223,141000,33296228910,9460,9440,9460,9440,732
20241223,140900,33289314140,9430,9430,9460,9430,389
20241223,140800,33285643320,9430,9440,9450,9430,2177
20241223,140700,33265090680,9430,9450,9450,9430,220
20241223,140600,33263014410,9430,9420,9450,9420,791
20241223,140500,33255551370,9420,9420,9430,9420,348
20241223,140400,33252270480,9420,9420,9420,9410,668
20241223,140300,33245978930,9410,9410,9420,9400,2582
20241223,140200,33221702730,9410,9430,9430,9400,3640
20241223,140100,33187448120,9430,9440,9440,9430,1124
20241223,140000,33176848730,9430,9440,9440,9430,516
20241223,135900,33171981060,9440,9430,9440,9430,733
20241223,135800,33165068770,9430,9440,9450,9430,1402
20241223,135700,33151839000,9440,9420,9450,9410,1486
20241223,135600,33137831530,9410,9420,9430,9410,2413
20241223,135500,33115104370,9420,9420,9420,9410,971
20241223,135400,33105965800,9420,9400,9420,9400,240
20241223,135300,33103708890,9400,9390,9400,9390,1882
20241223,135200,33086021460,9390,9420,9420,9390,5494
20241223,135100,33034373100,9420,9410,9460,9400,4933
20241223,135000,32987947830,9420,9450,9450,9420,6851
20241223,134900,32923332430,9450,9460,9480,9450,3847
20241223,134800,32886941210,9460,9450,9460,9450,878
20241223,134700,32878643500,9450,9470,9470,9450,4106
20241223,134600,32839794770,9460,9480,9490,9460,2424
20241223,134500,32816834580,9480,9460,9480,9460,4635
20241223,134400,32772968150,9460,9470,9480,9460,1129
20241223,134300,32762276640,9480,9470,9480,9470,1808
20241223,134200,32745144250,9480,9470,9480,9470,1136
20241223,134100,32734384620,9470,9490,9490,9470,1574
20241223,134000,32719465030,9490,9490,9490,9480,775
20241223,133900,32712110700,9490,9500,9500,9490,2713
20241223,133800,32686354890,9490,9500,9500,9490,238
20241223,133700,32684095860,9490,9490,9490,9490,657
20241223,133600,32677860930,9490,9490,9500,9480,3558
20241223,133500,32644107970,9490,9500,9500,9490,1415
20241223,133400,32630678750,9500,9490,9500,9480,1574
20241223,133300,32615740180,9500,9510,9510,9480,4431
20241223,133200,32573704330,9510,9520,9520,9500,633
20241223,133100,32567686770,9500,9520,9530,9500,2237
20241223,133000,32546415000,9530,9530,9530,9510,924
20241223,132900,32537625660,9530,9540,9550,9520,12621
20241223,132800,32417199660,9540,9530,9550,9520,2410
20241223,132700,32394209630,9520,9510,9520,9510,554
20241223,132600,32388937310,9520,9500,9520,9480,2206
20241223,132500,32367995160,9510,9500,9510,9480,2209
20241223,132400,32347027600,9500,9500,9500,9500,920
20241223,132300,32338287600,9500,9510,9510,9490,2816
20241223,132200,32311525980,9510,9540,9540,9510,2489
20241223,132100,32287832040,9540,9560,9560,9540,4764
20241223,132000,32242316280,9560,9560,9560,9530,3108
20241223,131900,32212634210,9560,9550,9570,9530,4852
20241223,131800,32166267010,9550,9540,9570,9540,12376
20241223,131700,32048019890,9540,9490,9540,9490,4194
20241223,131600,32008107210,9500,9490,9500,9490,3314
20241223,131500,31976637510,9490,9480,9490,9480,585
20241223,131400,31971088250,9480,9470,9480,9460,1626
20241223,131300,31955697870,9470,9470,9470,9460,391
20241223,131200,31951996420,9470,9460,9470,9450,607
20241223,131100,31946251250,9470,9450,9470,9450,632
20241223,131000,31940276800,9450,9440,9460,9440,513
20241223,130900,31935431710,9450,9450,9450,9440,551
20241223,130800,31930226340,9440,9450,9450,9440,578
20241223,130700,31924764640,9450,9470,9470,9450,1710
20241223,130600,31908591870,9470,9480,9480,9470,554
20241223,130500,31903343510,9480,9480,9490,9470,2563
20241223,130400,31879056200,9480,9490,9500,9480,1670
20241223,130300,31863208100,9500,9510,9520,9490,2967
20241223,130200,31835015100,9510,9520,9530,9510,3120
20241223,130100,31805299130,9530,9500,9530,9490,5257
20241223,130000,31755310420,9500,9510,9510,9500,928
20241223,125900,31746493080,9510,9490,9510,9490,3642
20241223,125800,31711887320,9490,9470,9490,9470,2281
20241223,125700,31690260570,9470,9470,9480,9460,1187
20241223,125600,31679027220,9460,9490,9490,9460,2246
20241223,125500,31657746110,9480,9450,9500,9450,8626
20241223,125400,31575944270,9440,9470,9470,9440,3345
20241223,125300,31544314290,9460,9450,9460,9450,3197
20241223,125200,31514079720,9450,9430,9450,9430,1930
20241223,125100,31495862280,9420,9420,9420,9410,385
20241223,125000,31492235590,9420,9410,9420,9400,1805
20241223,124900,31475264240,9410,9410,9410,9400,2109
20241223,124800,31455439580,9410,9410,9410,9410,878
20241223,124700,31447177600,9410,9420,9420,9410,528
20241223,124600,31442205760,9420,9410,9420,9410,686
20241223,124500,31435750340,9410,9410,9410,9410,372
20241223,124400,31432249820,9400,9400,9410,9390,2083
20241223,124300,31412669830,9400,9410,9410,9380,543
20241223,124200,31407566970,9380,9410,9410,9380,1718
20241223,124100,31391417100,9410,9420,9420,9400,648
20241223,124000,31385323960,9420,9380,9420,9380,6342
20241223,123900,31325828310,9380,9390,9390,9380,1514
20241223,123800,31311615010,9390,9390,9390,9390,278
20241223,123700,31309004590,9400,9400,9400,9390,2446
20241223,123600,31286022370,9400,9390,9400,9390,2327
20241223,123500,31264169160,9400,9390,9400,9390,1652
20241223,123400,31248655750,9390,9420,9420,9380,5625
20241223,123300,31195768940,9420,9420,9430,9420,1205
20241223,123200,31184412460,9420,9420,9430,9420,1684
20241223,123100,31168540970,9420,9430,9430,9410,1783
20241223,123000,31151745980,9430,9430,9450,9420,1157
20241223,122900,31140837490,9440,9440,9450,9430,785
20241223,122800,31133430200,9460,9450,9470,9440,5105
20241223,122700,31085164580,9450,9460,9470,9450,2794
20241223,122600,31058735760,9460,9440,9460,9440,2658
20241223,122500,31033611000,9440,9450,9450,9430,575
20241223,122400,31028182780,9450,9460,9470,9430,4937
20241223,122300,30981506120,9460,9420,9470,9420,6689
20241223,122200,30918299160,9420,9400,9420,9400,470
20241223,122100,30913875590,9410,9410,9410,9400,1209
20241223,122000,30902510290,9410,9400,9410,9400,724
20241223,121900,30895703630,9400,9380,9400,9380,978
20241223,121800,30886527710,9380,9370,9380,9370,891
20241223,121700,30878177810,9370,9390,9400,9370,1726
20241223,121600,30861987980,9390,9400,9400,9380,955
20241223,121500,30853019350,9410,9360,9410,9360,1404
20241223,121400,30839836150,9360,9350,9360,9340,1948
20241223,121300,30821620060,9340,9380,9380,9340,6065
20241223,121200,30764840450,9380,9400,9400,9380,6977
20241223,121100,30699314220,9400,9410,9410,9400,2845
20241223,121000,30672562750,9410,9420,9430,9410,4778
20241223,120900,30627587970,9420,9420,9430,9420,986
20241223,120800,30618294380,9420,9440,9440,9420,7568
20241223,120700,30546954380,9430,9440,9450,9430,2695
20241223,120600,30521520000,9440,9430,9440,9430,1898
20241223,120500,30503617510,9430,9430,9440,9430,2723
20241223,120400,30477937500,9430,9430,9440,9430,2611
20241223,120300,30453310780,9440,9450,9450,9440,1697
20241223,120200,30437289530,9440,9440,9470,9440,1631
20241223,120100,30421892660,9440,9450,9450,9440,1968
20241223,120000,30403296340,9450,9450,9450,9450,677
20241223,115900,30396898690,9450,9460,9460,9450,562
20241223,115800,30391587200,9460,9460,9460,9450,413
20241223,115700,30387681260,9460,9470,9470,9440,628
20241223,115600,30381747520,9470,9440,9470,9440,1782
20241223,115500,30364924880,9440,9430,9440,9430,2166
20241223,115400,30344487230,9440,9430,9440,9430,2437
20241223,115300,30321506200,9430,9450,9450,9430,7882
20241223,115200,30247151120,9450,9450,9460,9440,6845
20241223,115100,30182474570,9450,9470,9480,9450,955
20241223,115000,30173438590,9470,9480,9480,9460,1858
20241223,114900,30155850370,9480,9490,9500,9460,948
20241223,114800,30146870730,9460,9460,9470,9460,1483
20241223,114700,30132840450,9460,9480,9480,9460,1100
20241223,114600,30122420570,9480,9500,9500,9470,1810
20241223,114500,30105256130,9500,9490,9500,9480,742
20241223,114400,30098208430,9500,9490,9500,9480,1152
20241223,114300,30087279290,9490,9500,9500,9490,107
20241223,114200,30086263400,9500,9480,9500,9480,567
20241223,114100,30080882680,9480,9480,9490,9470,1958
20241223,114000,30062316480,9480,9490,9490,9480,709
20241223,113900,30055595030,9490,9470,9490,9460,1262
20241223,113800,30043648340,9460,9500,9500,9460,6561
20241223,113700,29981484920,9500,9490,9500,9480,1026
20241223,113600,29971758260,9480,9490,9500,9480,1904
20241223,113500,29953679030,9490,9510,9510,9490,1169
20241223,113400,29942573800,9510,9500,9520,9500,1005
20241223,113300,29933011860,9500,9500,9510,9470,2608
20241223,113200,29908279670,9490,9500,9500,9470,4192
20241223,113100,29868521040,9500,9520,9520,9500,4040
20241223,113000,29830110300,9520,9530,9530,9520,1191
20241223,112900,29818763710,9530,9540,9550,9520,1912
20241223,112800,29800528330,9530,9550,9550,9530,5219
20241223,112700,29750738060,9550,9560,9570,9550,3112
20241223,112600,29720986610,9560,9540,9570,9540,3536
20241223,112500,29687188880,9550,9570,9580,9540,10009
20241223,112400,29591548540,9570,9570,9580,9570,1552
20241223,112300,29576692750,9570,9560,9580,9560,4472
20241223,112200,29533910370,9570,9570,9570,9540,7987
20241223,112100,29457556740,9560,9530,9570,9530,7408
20241223,112000,29386814970,9540,9530,9540,9520,5419
20241223,111900,29335184680,9530,9500,9530,9490,1881
20241223,111800,29317305710,9490,9500,9500,9480,1491
20241223,111700,29303153970,9500,9460,9500,9460,4343
20241223,111600,29261959010,9450,9450,9450,9440,1862
20241223,111500,29244379280,9450,9460,9460,9450,479
20241223,111400,29239852700,9470,9430,9470,9430,1739
20241223,111300,29223408740,9430,9440,9450,9430,2724
20241223,111200,29197706520,9430,9440,9460,9430,1910
20241223,111100,29179684590,9440,9450,9460,9430,3332
20241223,111000,29148223430,9460,9450,9460,9450,1184
20241223,110900,29137034280,9450,9450,9460,9450,1335
20241223,110800,29124416330,9450,9450,9460,9450,2798
20241223,110700,29097969950,9450,9450,9470,9440,1998
20241223,110600,29079091620,9440,9480,9480,9440,2503
20241223,110500,29055439850,9480,9480,9480,9450,2042
20241223,110400,29036105170,9480,9450,9480,9440,1154
20241223,110300,29025187840,9450,9450,9460,9420,7748
20241223,110200,28952122740,9450,9430,9460,9430,2230
20241223,110100,28931048460,9430,9440,9450,9430,35672
20241223,110000,28594594410,9440,9470,9470,9440,6976
20241223,105900,28528628190,9460,9460,9470,9460,1226
20241223,105800,28517028160,9460,9480,9480,9450,2272
20241223,105700,28495545880,9480,9470,9480,9450,3048
20241223,105600,28466729690,9460,9480,9490,9460,3072
20241223,105500,28437626170,9470,9460,9480,9450,2133
20241223,105400,28417446750,9450,9470,9470,9450,3276
20241223,105300,28386467750,9470,9480,9500,9470,3711
20241223,105200,28351285940,9480,9500,9500,9480,530
20241223,105100,28346256470,9500,9490,9500,9480,1192
20241223,105000,28334947430,9470,9460,9480,9450,12979
20241223,104900,28212184070,9460,9460,9480,9450,6585
20241223,104800,28149871430,9460,9500,9500,9450,12009
20241223,104700,28036055020,9510,9510,9520,9510,2910
20241223,104600,28008372460,9510,9520,9520,9510,1960
20241223,104500,27989715630,9520,9560,9560,9520,4114
20241223,104400,27950436940,9560,9570,9580,9540,4035
20241223,104300,27911864210,9570,9580,9580,9550,8856
20241223,104200,27827103790,9570,9520,9580,9520,7187
20241223,104100,27758497200,9520,9500,9540,9490,2051
20241223,104000,27738977620,9490,9480,9500,9480,3629
20241223,103900,27704531230,9480,9500,9500,9470,8319
20241223,103800,27625618650,9500,9500,9500,9490,2537
20241223,103700,27601534460,9500,9470,9510,9470,1897
20241223,103600,27583535240,9490,9510,9520,9480,8433
20241223,103500,27503439610,9510,9520,9520,9510,4948
20241223,103400,27456365330,9520,9580,9600,9510,15310
20241223,103300,27309933470,9590,9520,9590,9520,19461
20241223,103200,27123712870,9520,9480,9520,9470,8063
20241223,103100,27047138200,9470,9480,9480,9470,6562
20241223,103000,26984970170,9480,9490,9490,9470,4898
20241223,102900,26938538320,9490,9480,9500,9480,2894
20241223,102800,26911091820,9490,9490,9500,9480,4391
20241223,102700,26869437130,9490,9470,9500,9470,3777
20241223,102600,26833580670,9490,9460,9490,9460,6235
20241223,102500,26774544770,9470,9470,9470,9460,1984
20241223,102400,26755770440,9470,9470,9480,9450,6504
20241223,102300,26694208320,9470,9480,9490,9450,11679
20241223,102200,26583579870,9490,9450,9500,9440,15217
20241223,102100,26439447820,9450,9360,9460,9250,48244
20241223,102000,25989192140,9360,9420,9430,9350,20634
20241223,101900,25795597150,9420,9430,9430,9380,16380
20241223,101800,25641560370,9420,9480,9480,9420,13156
20241223,101700,25517287830,9480,9600,9600,9460,16387
20241223,101600,25361428630,9600,9570,9630,9570,21537
20241223,101500,25154749680,9570,9520,9570,9510,11284
20241223,101400,25047023830,9520,9500,9520,9490,6156
20241223,101300,24988530880,9490,9470,9500,9470,5241
20241223,101200,24938814120,9470,9470,9480,9460,2752
20241223,101100,24912741340,9470,9470,9490,9450,6932
20241223,101000,24847120230,9480,9480,9500,9470,3118
20241223,100900,24817538010,9470,9500,9510,9470,6289
20241223,100800,24757907490,9500,9460,9500,9440,7625
20241223,100700,24685830710,9460,9540,9540,9440,17154
20241223,100600,24523011770,9530,9520,9550,9510,23118
20241223,100500,24302544090,9520,9510,9530,9480,25834
20241223,100400,24056926980,9500,9450,9510,9440,15091
20241223,100300,23913930240,9450,9440,9450,9400,13754
20241223,100200,23784268420,9440,9420,9470,9400,31392
20241223,100100,23488141550,9410,9480,9480,9400,44304
20241223,100000,23070208900,9470,9530,9540,9470,20310
20241223,095900,22877348450,9530,9500,9540,9470,14915
20241223,095800,22735486720,9490,9480,9530,9470,30343
20241223,095700,22447352910,9480,9580,9580,9450,75114
20241223,095600,21734081910,9580,9600,9640,9570,43506
20241223,095500,21316509540,9600,9640,9650,9570,53452
20241223,095400,20803406220,9640,9800,9810,9540,149585
20241223,095300,19354461850,9790,9670,9800,9620,149234
20241223,095200,17905791190,9660,9620,9690,9620,95384
20241223,095100,16985141590,9630,9530,9630,9510,72688
20241223,095000,16288401370,9530,9450,9530,9430,38115
20241223,094900,15927191880,9440,9430,9470,9420,37884
20241223,094800,15569437860,9430,9330,9430,9330,25581
20241223,094700,15329355860,9320,9310,9340,9290,9653
20241223,094600,15239455740,9290,9300,9310,9290,9032
20241223,094500,15155425270,9300,9300,9310,9280,5810
20241223,094400,15101381110,9300,9290,9310,9280,5549
20241223,094300,15049818610,9290,9280,9310,9270,7034
20241223,094200,14984450280,9280,9260,9280,9230,4834
20241223,094100,14939675750,9260,9190,9270,9180,6183
20241223,094000,14882706460,9190,9200,9210,9180,3695
20241223,093900,14848737300,9200,9250,9260,9190,12314
20241223,093800,14735299620,9250,9290,9300,9250,11939
20241223,093700,14624560000,9300,9300,9310,9290,9138
20241223,093600,14539573700,9310,9310,9320,9290,17371
20241223,093500,14377950450,9310,9280,9310,9270,8090
20241223,093400,14302772530,9290,9270,9290,9250,5546
20241223,093300,14251336350,9260,9250,9290,9250,10214
20241223,093200,14156707820,9250,9280,9300,9220,22572
20241223,093100,13947274620,9280,9210,9280,9200,18199
20241223,093000,13779063020,9210,9160,9210,9150,13174
20241223,092900,13658182170,9150,9110,9160,9100,7070
20241223,092800,13593643990,9110,9100,9110,9080,7936
20241223,092700,13521521250,9090,9130,9130,9070,13175
20241223,092600,13401754420,9130,9120,9140,9110,9288
20241223,092500,13317021630,9130,9120,9130,9060,19085
20241223,092400,13143372460,9120,9060,9120,9030,14178
20241223,092300,13014541460,9050,9110,9110,9010,39590
20241223,092200,12656100080,9100,9110,9130,9090,14332
20241223,092100,12525643540,9110,9120,9130,9090,29793
20241223,092000,12254295880,9120,9190,9190,9120,23404
20241223,091900,12040443980,9190,9180,9200,9150,22364
20241223,091800,11835424700,9180,9200,9200,9170,16722
20241223,091700,11681853340,9190,9200,9210,9180,13905
20241223,091600,11554063250,9190,9250,9260,9160,90311
20241223,091500,10723290260,9250,9290,9300,9250,9183
20241223,091400,10638151520,9280,9290,9310,9250,14845
20241223,091300,10500400180,9290,9240,9290,9240,8351
20241223,091200,10423055420,9250,9250,9270,9240,10953
20241223,091100,10321703270,9250,9250,9260,9210,35094
20241223,091000,9997700440,9260,9260,9330,9250,38462
20241223,090900,9641056200,9250,9320,9320,9250,31593
20241223,090800,9348044890,9300,9400,9400,9300,28416
20241223,090700,9082587160,9400,9360,9530,9350,32870
20241223,090600,8772819760,9340,9350,9380,9300,30097
20241223,090500,8491546370,9350,9420,9430,9250,95720
20241223,090400,7595402360,9430,9460,9560,9420,63077
20241223,090300,6996314570,9480,9570,9570,9400,76346
20241223,090200,6273672230,9570,9570,9720,9560,146120
20241223,090100,4867700430,9570,9500,9600,9450,215563
20241223,090000,2807652000,9500,9430,9520,9410,295940