stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,212300,43500831360,10390,10390,10390,10390,117616
20241230,212200,43500831360,10390,10390,10390,10390,0
20241230,212100,43500831360,10390,10390,10390,10390,0
20241230,212000,43500831360,10390,10390,10390,10390,0
20241230,211900,43500831360,10390,10390,10390,10390,0
20241230,211800,43500831360,10390,10390,10390,10390,0
20241230,211700,43500831360,10390,10390,10390,10390,0
20241230,211600,43500831360,10390,10390,10390,10390,0
20241230,211500,43500831360,10390,10390,10390,10390,0
20241230,211400,43500831360,10390,10390,10390,10390,0
20241230,211300,43500831360,10390,10390,10390,10390,0
20241230,211200,43500831360,10390,10390,10390,10390,0
20241230,211100,43500831360,10390,10390,10390,10390,0
20241230,211000,43500831360,10390,10390,10390,10390,0
20241230,210900,43500831360,10390,10390,10390,10390,0
20241230,210800,43500831360,10390,10390,10390,10390,0
20241230,210700,43500831360,10390,10390,10390,10390,0
20241230,210600,43500831360,10390,10390,10390,10390,0
20241230,210500,43500831360,10390,10390,10390,10390,0
20241230,210400,43500831360,10390,10390,10390,10390,0
20241230,210300,43500831360,10390,10390,10390,10390,0
20241230,210200,43500831360,10390,10390,10390,10390,0
20241230,210100,43500831360,10390,10390,10390,10390,0
20241230,210000,43500831360,10390,10390,10390,10390,0
20241230,205900,43500831360,10390,10390,10390,10390,0
20241230,205800,43500831360,10390,10390,10390,10390,0
20241230,205700,43500831360,10390,10390,10390,10390,0
20241230,205600,43500831360,10390,10390,10390,10390,0
20241230,205500,43500831360,10390,10390,10390,10390,0
20241230,205400,43500831360,10390,10390,10390,10390,0
20241230,205300,43500831360,10390,10390,10390,10390,117616
20241230,205200,43500831360,10390,10390,10390,10390,0
20241230,205100,43500831360,10390,10390,10390,10390,0
20241230,205000,43500831360,10390,10390,10390,10390,0
20241230,204900,43500831360,10390,10390,10390,10390,0
20241230,204800,43500831360,10390,10390,10390,10390,0
20241230,204700,43500831360,10390,10390,10390,10390,0
20241230,204600,43500831360,10390,10390,10390,10390,0
20241230,204500,43500831360,10390,10390,10390,10390,0
20241230,204400,43500831360,10390,10390,10390,10390,0
20241230,204300,43500831360,10390,10390,10390,10390,0
20241230,204200,43500831360,10390,10390,10390,10390,0
20241230,204100,43500831360,10390,10390,10390,10390,0
20241230,204000,43500831360,10390,10390,10390,10390,0
20241230,203900,43500831360,10390,10390,10390,10390,0
20241230,203800,43500831360,10390,10390,10390,10390,0
20241230,203700,43500831360,10390,10390,10390,10390,0
20241230,203600,43500831360,10390,10390,10390,10390,0
20241230,203500,43500831360,10390,10390,10390,10390,0
20241230,203400,43500831360,10390,10390,10390,10390,0
20241230,203300,43500831360,10390,10390,10390,10390,0
20241230,203200,43500831360,10390,10390,10390,10390,0
20241230,203100,43500831360,10390,10390,10390,10390,0
20241230,203000,43500831360,10390,10390,10390,10390,0
20241230,202900,43500831360,10390,10390,10390,10390,0
20241230,202800,43500831360,10390,10390,10390,10390,0
20241230,202700,43500831360,10390,10390,10390,10390,0
20241230,202600,43500831360,10390,10390,10390,10390,0
20241230,202500,43500831360,10390,10390,10390,10390,0
20241230,202400,43500831360,10390,10390,10390,10390,0
20241230,202300,43500831360,10390,10390,10390,10390,117616
20241230,202200,43500831360,10390,10390,10390,10390,0
20241230,202100,43500831360,10390,10390,10390,10390,0
20241230,202000,43500831360,10390,10390,10390,10390,0
20241230,201900,43500831360,10390,10390,10390,10390,0
20241230,201800,43500831360,10390,10390,10390,10390,0
20241230,201700,43500831360,10390,10390,10390,10390,0
20241230,201600,43500831360,10390,10390,10390,10390,0
20241230,201500,43500831360,10390,10390,10390,10390,0
20241230,201400,43500831360,10390,10390,10390,10390,0
20241230,201300,43500831360,10390,10390,10390,10390,0
20241230,201200,43500831360,10390,10390,10390,10390,0
20241230,201100,43500831360,10390,10390,10390,10390,0
20241230,201000,43500831360,10390,10390,10390,10390,0
20241230,200900,43500831360,10390,10390,10390,10390,0
20241230,200800,43500831360,10390,10390,10390,10390,0
20241230,200700,43500831360,10390,10390,10390,10390,0
20241230,200600,43500831360,10390,10390,10390,10390,0
20241230,200500,43500831360,10390,10390,10390,10390,0
20241230,200400,43500831360,10390,10390,10390,10390,0
20241230,200300,43500831360,10390,10390,10390,10390,0
20241230,200200,43500831360,10390,10390,10390,10390,0
20241230,200100,43500831360,10390,10390,10390,10390,0
20241230,200000,43500831360,10390,10390,10390,10390,0
20241230,195900,43500831360,10390,10390,10390,10390,0
20241230,195800,43500831360,10390,10390,10390,10390,0
20241230,195700,43500831360,10390,10390,10390,10390,0
20241230,195600,43500831360,10390,10390,10390,10390,0
20241230,195500,43500831360,10390,10390,10390,10390,0
20241230,195400,43500831360,10390,10390,10390,10390,0
20241230,195300,43500831360,10390,10390,10390,10390,117616
20241230,195200,43500831360,10390,10390,10390,10390,0
20241230,195100,43500831360,10390,10390,10390,10390,0
20241230,195000,43500831360,10390,10390,10390,10390,0
20241230,194900,43500831360,10390,10390,10390,10390,0
20241230,194800,43500831360,10390,10390,10390,10390,0
20241230,194700,43500831360,10390,10390,10390,10390,0
20241230,194600,43500831360,10390,10390,10390,10390,0
20241230,194500,43500831360,10390,10390,10390,10390,0
20241230,194400,43500831360,10390,10390,10390,10390,0
20241230,194300,43500831360,10390,10390,10390,10390,0
20241230,194200,43500831360,10390,10390,10390,10390,0
20241230,194100,43500831360,10390,10390,10390,10390,0
20241230,194000,43500831360,10390,10390,10390,10390,0
20241230,193900,43500831360,10390,10390,10390,10390,0
20241230,193800,43500831360,10390,10390,10390,10390,0
20241230,193700,43500831360,10390,10390,10390,10390,0
20241230,193600,43500831360,10390,10390,10390,10390,0
20241230,193500,43500831360,10390,10390,10390,10390,0
20241230,193400,43500831360,10390,10390,10390,10390,0
20241230,193300,43500831360,10390,10390,10390,10390,0
20241230,193200,43500831360,10390,10390,10390,10390,0
20241230,193100,43500831360,10390,10390,10390,10390,0
20241230,193000,43500831360,10390,10390,10390,10390,0
20241230,192900,43500831360,10390,10390,10390,10390,0
20241230,192800,43500831360,10390,10390,10390,10390,0
20241230,192700,43500831360,10390,10390,10390,10390,0
20241230,192600,43500831360,10390,10390,10390,10390,0
20241230,192500,43500831360,10390,10390,10390,10390,0
20241230,192400,43500831360,10390,10390,10390,10390,0
20241230,192300,43500831360,10390,10390,10390,10390,117616
20241230,192200,43500831360,10390,10390,10390,10390,0
20241230,192100,43500831360,10390,10390,10390,10390,0
20241230,192000,43500831360,10390,10390,10390,10390,0
20241230,191900,43500831360,10390,10390,10390,10390,0
20241230,191800,43500831360,10390,10390,10390,10390,0
20241230,191700,43500831360,10390,10390,10390,10390,0
20241230,191600,43500831360,10390,10390,10390,10390,0
20241230,191500,43500831360,10390,10390,10390,10390,0
20241230,191400,43500831360,10390,10390,10390,10390,0
20241230,191300,43500831360,10390,10390,10390,10390,0
20241230,191200,43500831360,10390,10390,10390,10390,0
20241230,191100,43500831360,10390,10390,10390,10390,0
20241230,191000,43500831360,10390,10390,10390,10390,0
20241230,190900,43500831360,10390,10390,10390,10390,0
20241230,190800,43500831360,10390,10390,10390,10390,0
20241230,190700,43500831360,10390,10390,10390,10390,0
20241230,190600,43500831360,10390,10390,10390,10390,0
20241230,190500,43500831360,10390,10390,10390,10390,0
20241230,190400,43500831360,10390,10390,10390,10390,0
20241230,190300,43500831360,10390,10390,10390,10390,0
20241230,190200,43500831360,10390,10390,10390,10390,0
20241230,190100,43500831360,10390,10390,10390,10390,0
20241230,190000,43500831360,10390,10390,10390,10390,0
20241230,185900,43500831360,10390,10390,10390,10390,0
20241230,185800,43500831360,10390,10390,10390,10390,0
20241230,185700,43500831360,10390,10390,10390,10390,0
20241230,185600,43500831360,10390,10390,10390,10390,0
20241230,185500,43500831360,10390,10390,10390,10390,0
20241230,185400,43500831360,10390,10390,10390,10390,0
20241230,185300,43500831360,10390,10390,10390,10390,117616
20241230,185200,43500831360,10390,10390,10390,10390,0
20241230,185100,43500831360,10390,10390,10390,10390,0
20241230,185000,43500831360,10390,10390,10390,10390,0
20241230,184900,43500831360,10390,10390,10390,10390,0
20241230,184800,43500831360,10390,10390,10390,10390,0
20241230,184700,43500831360,10390,10390,10390,10390,0
20241230,184600,43500831360,10390,10390,10390,10390,0
20241230,184500,43500831360,10390,10390,10390,10390,0
20241230,184400,43500831360,10390,10390,10390,10390,0
20241230,184300,43500831360,10390,10390,10390,10390,0
20241230,184200,43500831360,10390,10390,10390,10390,0
20241230,184100,43500831360,10390,10390,10390,10390,0
20241230,184000,43500831360,10390,10390,10390,10390,0
20241230,183900,43500831360,10390,10390,10390,10390,0
20241230,183800,43500831360,10390,10390,10390,10390,0
20241230,183700,43500831360,10390,10390,10390,10390,0
20241230,183600,43500831360,10390,10390,10390,10390,0
20241230,183500,43500831360,10390,10390,10390,10390,0
20241230,183400,43500831360,10390,10390,10390,10390,0
20241230,183300,43500831360,10390,10390,10390,10390,0
20241230,183200,43500831360,10390,10390,10390,10390,0
20241230,183100,43500831360,10390,10390,10390,10390,0
20241230,183000,43500831360,10390,10390,10390,10390,0
20241230,182900,43500831360,10390,10390,10390,10390,0
20241230,182800,43500831360,10390,10390,10390,10390,0
20241230,182700,43500831360,10390,10390,10390,10390,0
20241230,182600,43500831360,10390,10390,10390,10390,0
20241230,182500,43500831360,10390,10390,10390,10390,0
20241230,182400,43500831360,10390,10390,10390,10390,0
20241230,182300,43500831360,10390,10390,10390,10390,117616
20241230,182200,43500831360,10390,10390,10390,10390,0
20241230,182100,43500831360,10390,10390,10390,10390,0
20241230,182000,43500831360,10390,10390,10390,10390,0
20241230,181900,43500831360,10390,10390,10390,10390,0
20241230,181800,43500831360,10390,10390,10390,10390,0
20241230,181700,43500831360,10390,10390,10390,10390,0
20241230,181600,43500831360,10390,10390,10390,10390,0
20241230,181500,43500831360,10390,10390,10390,10390,0
20241230,181400,43500831360,10390,10390,10390,10390,0
20241230,181300,43500831360,10390,10390,10390,10390,0
20241230,181200,43500831360,10390,10390,10390,10390,0
20241230,181100,43500831360,10390,10390,10390,10390,0
20241230,181000,43500831360,10390,10390,10390,10390,0
20241230,180900,43500831360,10390,10390,10390,10390,0
20241230,180800,43500831360,10390,10390,10390,10390,0
20241230,180700,43500831360,10390,10390,10390,10390,0
20241230,180600,43500831360,10390,10390,10390,10390,0
20241230,180500,43500831360,10390,10390,10390,10390,0
20241230,180400,43500831360,10390,10390,10390,10390,0
20241230,180300,43500831360,10390,10390,10390,10390,0
20241230,180200,43500831360,10390,10390,10390,10390,0
20241230,180100,43500831360,10390,10390,10390,10390,0
20241230,180000,43500831360,10390,10390,10390,10390,0
20241230,175900,43500831360,10390,10390,10390,10390,0
20241230,175800,43500831360,10390,10390,10390,10390,0
20241230,175700,43500831360,10390,10390,10390,10390,0
20241230,175600,43500831360,10390,10390,10390,10390,0
20241230,175500,43500831360,10390,10390,10390,10390,0
20241230,175400,43500831360,10390,10390,10390,10390,0
20241230,175300,43500831360,10390,10390,10390,10390,117616
20241230,175200,43500831360,10390,10390,10390,10390,0
20241230,175100,43500831360,10390,10390,10390,10390,0
20241230,175000,43500831360,10390,10390,10390,10390,0
20241230,174900,43500831360,10390,10390,10390,10390,0
20241230,174800,43500831360,10390,10390,10390,10390,0
20241230,174700,43500831360,10390,10390,10390,10390,0
20241230,174600,43500831360,10390,10390,10390,10390,0
20241230,174500,43500831360,10390,10390,10390,10390,0
20241230,174400,43500831360,10390,10390,10390,10390,0
20241230,174300,43500831360,10390,10390,10390,10390,0
20241230,174200,43500831360,10390,10390,10390,10390,0
20241230,174100,43500831360,10390,10390,10390,10390,0
20241230,174000,43500831360,10390,10390,10390,10390,0
20241230,173900,43500831360,10390,10390,10390,10390,0
20241230,173800,43500831360,10390,10390,10390,10390,0
20241230,173700,43500831360,10390,10390,10390,10390,0
20241230,173600,43500831360,10390,10390,10390,10390,0
20241230,173500,43500831360,10390,10390,10390,10390,0
20241230,173400,43500831360,10390,10390,10390,10390,0
20241230,173300,43500831360,10390,10390,10390,10390,0
20241230,173200,43500831360,10390,10390,10390,10390,0
20241230,173100,43500831360,10390,10390,10390,10390,0
20241230,173000,43500831360,10390,10390,10390,10390,0
20241230,172900,43500831360,10390,10390,10390,10390,0
20241230,172800,43500831360,10390,10390,10390,10390,0
20241230,172700,43500831360,10390,10390,10390,10390,0
20241230,172600,43500831360,10390,10390,10390,10390,0
20241230,172500,43500831360,10390,10390,10390,10390,0
20241230,172400,43500831360,10390,10390,10390,10390,0
20241230,172300,43500831360,10390,10390,10390,10390,117616
20241230,172200,43500831360,10390,10390,10390,10390,0
20241230,172100,43500831360,10390,10390,10390,10390,0
20241230,172000,43500831360,10390,10390,10390,10390,0
20241230,171900,43500831360,10390,10390,10390,10390,0
20241230,171800,43500831360,10390,10390,10390,10390,0
20241230,171700,43500831360,10390,10390,10390,10390,0
20241230,171600,43500831360,10390,10390,10390,10390,0
20241230,171500,43500831360,10390,10390,10390,10390,0
20241230,171400,43500831360,10390,10390,10390,10390,0
20241230,171300,43500831360,10390,10390,10390,10390,0
20241230,171200,43500831360,10390,10390,10390,10390,0
20241230,171100,43500831360,10390,10390,10390,10390,0
20241230,171000,43500831360,10390,10390,10390,10390,0
20241230,170900,43500831360,10390,10390,10390,10390,0
20241230,170800,43500831360,10390,10390,10390,10390,0
20241230,170700,43500831360,10390,10390,10390,10390,0
20241230,170600,43500831360,10390,10390,10390,10390,0
20241230,170500,43500831360,10390,10390,10390,10390,0
20241230,170400,43500831360,10390,10390,10390,10390,0
20241230,170300,43500831360,10390,10390,10390,10390,0
20241230,170200,43500831360,10390,10390,10390,10390,0
20241230,170100,43500831360,10390,10390,10390,10390,0
20241230,170000,43500831360,10390,10390,10390,10390,0
20241230,165900,43500831360,10390,10390,10390,10390,0
20241230,165800,43500831360,10390,10390,10390,10390,0
20241230,165700,43500831360,10390,10390,10390,10390,0
20241230,165600,43500831360,10390,10390,10390,10390,0
20241230,165500,43500831360,10390,10390,10390,10390,0
20241230,165400,43500831360,10390,10390,10390,10390,0
20241230,165300,43500831360,10390,10390,10390,10390,117616
20241230,165200,43500831360,10390,10390,10390,10390,0
20241230,165100,43500831360,10390,10390,10390,10390,0
20241230,165000,43500831360,10390,10390,10390,10390,0
20241230,164900,43500831360,10390,10390,10390,10390,0
20241230,164800,43500831360,10390,10390,10390,10390,0
20241230,164700,43500831360,10390,10390,10390,10390,0
20241230,164600,43500831360,10390,10390,10390,10390,0
20241230,164500,43500831360,10390,10390,10390,10390,0
20241230,164400,43500831360,10390,10390,10390,10390,0
20241230,164300,43500831360,10390,10390,10390,10390,0
20241230,164200,43500831360,10390,10390,10390,10390,0
20241230,164100,43500831360,10390,10390,10390,10390,0
20241230,164000,43500831360,10390,10390,10390,10390,0
20241230,163900,43500831360,10390,10390,10390,10390,0
20241230,163800,43500831360,10390,10390,10390,10390,0
20241230,163700,43500831360,10390,10390,10390,10390,0
20241230,163600,43500831360,10390,10390,10390,10390,0
20241230,163500,43500831360,10390,10390,10390,10390,0
20241230,163400,43500831360,10390,10390,10390,10390,0
20241230,163300,43500831360,10390,10390,10390,10390,0
20241230,163200,43500831360,10390,10390,10390,10390,0
20241230,163100,43500831360,10390,10390,10390,10390,0
20241230,163000,43500831360,10390,10390,10390,10390,0
20241230,162900,43500831360,10390,10390,10390,10390,0
20241230,162800,43500831360,10390,10390,10390,10390,0
20241230,162700,43500831360,10390,10390,10390,10390,0
20241230,162600,43500831360,10390,10390,10390,10390,0
20241230,162500,43500831360,10390,10390,10390,10390,0
20241230,162400,43500831360,10390,10390,10390,10390,0
20241230,162300,43500831360,10390,10390,10390,10390,117616
20241230,162200,43500831360,10390,10390,10390,10390,0
20241230,162100,43500831360,10390,10390,10390,10390,0
20241230,162000,43500831360,10390,10390,10390,10390,0
20241230,161900,43500831360,10390,10390,10390,10390,0
20241230,161800,43500831360,10390,10390,10390,10390,0
20241230,161700,43500831360,10390,10390,10390,10390,0
20241230,161600,43500831360,10390,10390,10390,10390,0
20241230,161500,43500831360,10390,10390,10390,10390,0
20241230,161400,43500831360,10390,10390,10390,10390,0
20241230,161300,43500831360,10390,10390,10390,10390,0
20241230,161200,43500831360,10390,10390,10390,10390,0
20241230,161100,43500831360,10390,10390,10390,10390,0
20241230,161000,43500831360,10390,10390,10390,10390,0
20241230,160900,43500831360,10390,10390,10390,10390,0
20241230,160800,43500831360,10390,10390,10390,10390,0
20241230,160700,43500831360,10390,10390,10390,10390,0
20241230,160600,43500831360,10390,10390,10390,10390,0
20241230,160500,43500831360,10390,10390,10390,10390,0
20241230,160400,43500831360,10390,10390,10390,10390,0
20241230,160300,43500831360,10390,10390,10390,10390,0
20241230,160200,43500831360,10390,10390,10390,10390,0
20241230,160100,43500831360,10390,10390,10390,10390,0
20241230,160000,43500831360,10390,10390,10390,10390,0
20241230,155900,43500831360,10390,10390,10390,10390,0
20241230,155800,43500831360,10390,10390,10390,10390,0
20241230,155700,43500831360,10390,10390,10390,10390,0
20241230,155600,43500831360,10390,10390,10390,10390,0
20241230,155500,43500831360,10390,10390,10390,10390,0
20241230,155400,43500831360,10390,10390,10390,10390,0
20241230,155300,43500831360,10390,10390,10390,10390,117616
20241230,155200,43500831360,10390,10390,10390,10390,0
20241230,155100,43500831360,10390,10390,10390,10390,0
20241230,155000,43500831360,10390,10390,10390,10390,0
20241230,154900,43500831360,10390,10390,10390,10390,0
20241230,154800,43500831360,10390,10390,10390,10390,0
20241230,154700,43500831360,10390,10390,10390,10390,0
20241230,154600,43500831360,10390,10390,10390,10390,0
20241230,154500,43500831360,10390,10390,10390,10390,0
20241230,154400,43500831360,10390,10390,10390,10390,0
20241230,154300,43500831360,10390,10390,10390,10390,0
20241230,154200,43500831360,10390,10390,10390,10390,0
20241230,154100,43500831360,10390,10390,10390,10390,0
20241230,154000,43500831360,10390,10390,10390,10390,0
20241230,153900,43500831360,10390,10390,10390,10390,0
20241230,153800,43500831360,10390,10390,10390,10390,0
20241230,153700,43500831360,10390,10390,10390,10390,0
20241230,153600,43500831360,10390,10390,10390,10390,0
20241230,153500,43500831360,10390,10390,10390,10390,0
20241230,153400,43500831360,10390,10390,10390,10390,0
20241230,153300,43500831360,10390,10390,10390,10390,0
20241230,153200,43500831360,10390,10390,10390,10390,0
20241230,153100,43500831360,10390,10390,10390,10390,0
20241230,153000,43500831360,10390,10390,10390,10390,117616
20241230,152900,42278801120,10330,10330,10330,10330,0
20241230,152800,42278801120,10330,10330,10330,10330,0
20241230,152700,42278801120,10330,10330,10330,10330,0
20241230,152600,42278801120,10330,10330,10330,10330,0
20241230,152500,42278801120,10330,10330,10330,10330,0
20241230,152400,42278801120,10330,10330,10330,10330,0
20241230,152300,42278801120,10330,10330,10330,10330,0
20241230,152200,42278801120,10330,10330,10330,10330,0
20241230,152100,42278801120,10330,10330,10330,10330,0
20241230,152000,42278801120,10330,10330,10330,10330,0
20241230,151900,42278801120,10330,10340,10340,10320,15923
20241230,151800,42114280960,10330,10330,10340,10320,11179
20241230,151700,41998834520,10330,10340,10350,10320,8379
20241230,151600,41912281220,10340,10350,10360,10330,12447
20241230,151500,41783528700,10360,10340,10360,10330,15792
20241230,151400,41620109010,10340,10330,10340,10320,8778
20241230,151300,41529393540,10320,10330,10340,10320,5827
20241230,151200,41469195730,10330,10340,10350,10330,12891
20241230,151100,41335870800,10340,10320,10350,10310,23487
20241230,151000,41093107780,10320,10270,10320,10260,18802
20241230,150900,40899588620,10270,10260,10270,10260,1677
20241230,150800,40882373330,10260,10240,10260,10240,5786
20241230,150700,40823046610,10240,10260,10260,10240,4510
20241230,150600,40776824060,10260,10250,10260,10250,3506
20241230,150500,40740877970,10260,10260,10260,10250,2369
20241230,150400,40716589000,10260,10240,10260,10240,5669
20241230,150300,40658481880,10240,10260,10260,10240,7534
20241230,150200,40581274640,10250,10260,10260,10250,4154
20241230,150100,40538666210,10260,10260,10270,10250,3558
20241230,150000,40502154550,10270,10260,10270,10260,2196
20241230,145900,40479613910,10270,10260,10270,10240,3716
20241230,145800,40441504940,10270,10280,10280,10270,2135
20241230,145700,40419573830,10280,10260,10280,10260,4225
20241230,145600,40376156370,10260,10230,10260,10230,4017
20241230,145500,40334985220,10230,10220,10230,10200,11584
20241230,145400,40216766330,10210,10230,10230,10200,22412
20241230,145300,39987966680,10230,10240,10240,10210,18689
20241230,145200,39796901480,10240,10240,10250,10230,8439
20241230,145100,39710502520,10230,10260,10270,10230,11871
20241230,145000,39588900010,10250,10280,10300,10240,18047
20241230,144900,39403653320,10280,10300,10300,10280,6694
20241230,144800,39334762440,10300,10330,10330,10290,12379
20241230,144700,39207198250,10340,10340,10350,10300,7529
20241230,144600,39129462500,10340,10320,10340,10310,11981
20241230,144500,39005751310,10320,10320,10320,10310,1882
20241230,144400,38986336370,10320,10320,10320,10310,3443
20241230,144300,38950810680,10320,10310,10320,10310,5026
20241230,144200,38898943020,10320,10310,10320,10300,1439
20241230,144100,38884111650,10310,10310,10320,10300,2664
20241230,144000,38856645140,10310,10320,10320,10300,4718
20241230,143900,38808002730,10310,10310,10310,10300,4745
20241230,143800,38759091820,10310,10310,10320,10310,2467
20241230,143700,38733654850,10320,10300,10320,10300,8592
20241230,143600,38645064290,10300,10300,10300,10290,3703
20241230,143500,38606931080,10290,10290,10300,10290,1891
20241230,143400,38587471240,10290,10290,10290,10280,5194
20241230,143300,38534069240,10290,10290,10290,10280,2202
20241230,143200,38511411910,10290,10290,10300,10290,1365
20241230,143100,38497360380,10300,10290,10300,10280,753
20241230,143000,38489608340,10290,10290,10290,10280,3326
20241230,142900,38455398110,10280,10300,10310,10280,2653
20241230,142800,38428090450,10300,10310,10320,10300,2618
20241230,142700,38401079570,10320,10300,10320,10290,11688
20241230,142600,38280727190,10310,10290,10310,10290,3739
20241230,142500,38242216800,10300,10290,10300,10280,1621
20241230,142400,38225542660,10290,10280,10300,10280,2310
20241230,142300,38201781620,10280,10300,10310,10280,3887
20241230,142200,38161770640,10300,10300,10310,10300,1031
20241230,142100,38151149960,10300,10320,10320,10300,2927
20241230,142000,38120973070,10320,10300,10320,10300,4356
20241230,141900,38076085090,10300,10290,10310,10290,1134
20241230,141800,38064406670,10280,10280,10310,10280,6879
20241230,141700,37993623490,10280,10290,10290,10280,1028
20241230,141600,37983049990,10280,10290,10290,10280,594
20241230,141500,37976938020,10290,10270,10290,10270,3958
20241230,141400,37936256100,10270,10280,10280,10270,2081
20241230,141300,37914871650,10280,10280,10290,10280,3915
20241230,141200,37874622930,10280,10280,10290,10270,1739
20241230,141100,37856744010,10280,10270,10280,10260,3818
20241230,141000,37817541510,10270,10280,10280,10250,9503
20241230,140900,37720039010,10280,10330,10330,10280,10483
20241230,140800,37612024930,10330,10330,10340,10310,2865
20241230,140700,37582452470,10330,10330,10340,10330,1232
20241230,140600,37569723480,10330,10350,10350,10330,932
20241230,140500,37560090130,10340,10330,10350,10320,2968
20241230,140400,37529416910,10330,10330,10340,10320,5166
20241230,140300,37476055170,10330,10310,10340,10310,5558
20241230,140200,37418681520,10320,10310,10320,10310,1667
20241230,140100,37401484110,10320,10300,10320,10300,1254
20241230,140000,37388549880,10300,10300,10310,10280,3610
20241230,135900,37351402270,10300,10320,10320,10290,13776
20241230,135800,37209466250,10310,10320,10330,10310,2652
20241230,135700,37182119070,10320,10340,10340,10310,3572
20241230,135600,37145247780,10330,10360,10360,10330,3216
20241230,135500,37111971560,10350,10340,10360,10340,3399
20241230,135400,37076791210,10340,10350,10350,10330,5693
20241230,135300,37017917010,10360,10350,10360,10340,2926
20241230,135200,36987632930,10350,10340,10370,10330,25298
20241230,135100,36725676970,10340,10310,10340,10310,5966
20241230,135000,36664084550,10310,10300,10310,10290,3788
20241230,134900,36625048930,10300,10290,10300,10290,1205
20241230,134800,36612649140,10290,10290,10300,10290,3159
20241230,134700,36580143020,10290,10300,10310,10290,1957
20241230,134600,36559995840,10300,10300,10300,10280,2578
20241230,134500,36533443450,10300,10280,10300,10280,2777
20241230,134400,36504858720,10280,10290,10300,10280,8417
20241230,134300,36418246860,10290,10290,10300,10280,948
20241230,134200,36408491900,10290,10270,10300,10260,6662
20241230,134100,36339975280,10260,10260,10270,10250,2488
20241230,134000,36314455560,10270,10250,10270,10240,2873
20241230,133900,36285008070,10250,10260,10260,10240,8645
20241230,133800,36196379630,10270,10270,10270,10260,2102
20241230,133700,36174800270,10270,10280,10290,10270,2722
20241230,133600,36146820630,10280,10280,10300,10280,2544
20241230,133500,36120653890,10280,10290,10300,10270,3911
20241230,133400,36080446310,10280,10290,10300,10280,1514
20241230,133300,36064871730,10290,10300,10300,10290,2028
20241230,133200,36043996540,10300,10300,10310,10290,1745
20241230,133100,36026023180,10300,10280,10310,10280,3760
20241230,133000,35987300940,10290,10270,10290,10250,2889
20241230,132900,35957625540,10270,10290,10300,10260,2870
20241230,132800,35928124820,10260,10250,10280,10250,3139
20241230,132700,35895901600,10250,10260,10280,10250,4154
20241230,132600,35853284630,10280,10270,10280,10250,3460
20241230,132500,35817770120,10270,10280,10290,10270,2215
20241230,132400,35795008070,10280,10290,10290,10280,3044
20241230,132300,35763697010,10290,10290,10300,10280,4630
20241230,132200,35716058970,10290,10230,10300,10230,4043
20241230,132100,35674590360,10230,10240,10240,10220,4915
20241230,132000,35624309680,10250,10230,10250,10230,8740
20241230,131900,35534894270,10230,10250,10250,10230,7142
20241230,131800,35461747570,10270,10270,10280,10250,3995
20241230,131700,35420774060,10280,10280,10300,10270,2248
20241230,131600,35397675330,10290,10290,10290,10270,1061
20241230,131500,35386768410,10290,10270,10290,10260,1766
20241230,131400,35368625300,10260,10260,10270,10250,2676
20241230,131300,35341166570,10260,10260,10270,10240,5248
20241230,131200,35287357370,10250,10270,10270,10250,7939
20241230,131100,35205955120,10270,10270,10280,10260,5525
20241230,131000,35149223110,10280,10280,10280,10260,3372
20241230,130900,35114601380,10270,10290,10310,10250,2071
20241230,130800,35093328050,10250,10280,10310,10250,9978
20241230,130700,34990787140,10280,10330,10330,10270,9496
20241230,130600,34892967580,10330,10330,10340,10320,4980
20241230,130500,34841524770,10320,10320,10330,10320,2509
20241230,130400,34815624850,10320,10320,10330,10310,3637
20241230,130300,34778090500,10310,10320,10320,10310,3006
20241230,130200,34747074680,10320,10330,10340,10300,3056
20241230,130100,34715516990,10330,10320,10330,10290,6957
20241230,130000,34643799740,10320,10310,10320,10300,2266
20241230,125900,34620425460,10310,10320,10320,10290,2477
20241230,125800,34594893230,10320,10310,10320,10280,2315
20241230,125700,34571051390,10330,10250,10330,10250,10807
20241230,125600,34459762910,10260,10260,10260,10250,417
20241230,125500,34455486530,10260,10230,10280,10230,3510
20241230,125400,34419489880,10240,10240,10240,10230,3104
20241230,125300,34387732100,10230,10260,10260,10230,7781
20241230,125200,34308058110,10260,10270,10270,10260,6194
20241230,125100,34244492880,10280,10270,10290,10270,1771
20241230,125000,34226287130,10270,10280,10290,10260,2856
20241230,124900,34196961110,10270,10260,10270,10250,2534
20241230,124800,34170955530,10260,10260,10270,10250,3654
20241230,124700,34133460570,10270,10290,10300,10270,3714
20241230,124600,34095268960,10280,10300,10310,10270,4724
20241230,124500,34046626730,10290,10240,10340,10240,4730
20241230,124400,33997988890,10240,10240,10250,10210,17224
20241230,124300,33821857440,10240,10270,10290,10230,16919
20241230,124200,33648385140,10270,10340,10340,10270,17174
20241230,124100,33471548270,10340,10330,10340,10330,1650
20241230,124000,33454495700,10330,10330,10340,10320,5049
20241230,123900,33402358450,10330,10320,10330,10310,8522
20241230,123800,33314449480,10320,10350,10350,10320,10251
20241230,123700,33208484300,10350,10360,10380,10350,13827
20241230,123600,33065203590,10360,10330,10370,10330,4694
20241230,123500,33016592030,10340,10330,10340,10310,5445
20241230,123400,32960401300,10320,10330,10340,10300,16115
20241230,123300,32794117960,10330,10390,10400,10320,29319
20241230,123200,32490414500,10380,10350,10390,10340,27444
20241230,123100,32205646820,10350,10340,10350,10320,14508
20241230,123000,32055650560,10340,10380,10390,10320,23761
20241230,122900,31809788700,10380,10310,10400,10310,131263
20241230,122800,30449063990,10300,10290,10310,10280,10203
20241230,122700,30343980450,10280,10270,10280,10260,2640
20241230,122600,30316854160,10280,10260,10280,10260,4404
20241230,122500,30271645400,10260,10270,10280,10260,6861
20241230,122400,30201216550,10270,10280,10290,10270,3435
20241230,122300,30165920230,10280,10260,10290,10250,2485
20241230,122200,30140410000,10260,10310,10320,10250,25281
20241230,122100,29880269030,10310,10270,10310,10270,36576
20241230,122000,29503639460,10270,10270,10270,10250,4272
20241230,121900,29459784960,10250,10250,10270,10240,3425
20241230,121800,29424664670,10240,10260,10260,10240,3212
20241230,121700,29391746930,10260,10240,10260,10240,2679
20241230,121600,29364296460,10240,10250,10260,10240,6730
20241230,121500,29295343690,10260,10270,10270,10250,1871
20241230,121400,29276156350,10270,10280,10280,10250,6930
20241230,121300,29204965090,10280,10280,10290,10270,9371
20241230,121200,29108627730,10270,10230,10280,10230,4689
20241230,121100,29060536560,10230,10220,10230,10210,1164
20241230,121000,29048646780,10220,10220,10240,10220,3219
20241230,120900,29015741820,10230,10250,10250,10220,3969
20241230,120800,28975134800,10250,10260,10270,10250,3891
20241230,120700,28935217430,10260,10220,10270,10220,10154
20241230,120600,28831199850,10210,10230,10230,10200,9203
20241230,120500,28737185980,10220,10250,10260,10220,4960
20241230,120400,28686404990,10260,10250,10260,10250,6361
20241230,120300,28621168390,10260,10230,10280,10230,11993
20241230,120200,28498125880,10240,10230,10240,10220,2391
20241230,120100,28473664700,10220,10250,10260,10220,7373
20241230,120000,28398219060,10250,10260,10280,10240,8343
20241230,115900,28312591210,10260,10280,10290,10260,18141
20241230,115800,28126095300,10280,10260,10280,10250,6125
20241230,115700,28063188070,10270,10220,10270,10220,6946
20241230,115600,27992006420,10220,10230,10240,10210,9064
20241230,115500,27899394680,10220,10240,10260,10220,5744
20241230,115400,27840567170,10240,10240,10250,10230,7254
20241230,115300,27766280450,10240,10260,10270,10230,9470
20241230,115200,27669186440,10260,10230,10270,10210,15747
20241230,115100,27507867220,10230,10250,10260,10230,22199
20241230,115000,27280550140,10250,10160,10260,10160,24385
20241230,114900,27031388740,10160,10170,10170,10160,882
20241230,114800,27022425470,10160,10190,10190,10160,3951
20241230,114700,26982235570,10190,10190,10200,10180,4767
20241230,114600,26933658480,10190,10150,10200,10150,14118
20241230,114500,26789953420,10150,10130,10160,10120,3125
20241230,114400,26758260610,10130,10130,10140,10110,1665
20241230,114300,26741383860,10120,10120,10130,10120,1343
20241230,114200,26727789660,10130,10090,10130,10090,718
20241230,114100,26720520700,10100,10080,10120,10080,1845
20241230,114000,26701904380,10090,10090,10100,10080,1533
20241230,113900,26686441580,10100,10130,10130,10100,2595
20241230,113800,26660220690,10110,10080,10150,10080,7298
20241230,113700,26586354960,10080,10120,10130,10080,11099
20241230,113600,26474246830,10120,10140,10140,10120,3776
20241230,113500,26436009370,10140,10140,10140,10130,1548
20241230,113400,26420327350,10140,10140,10150,10130,3295
20241230,113300,26386900140,10140,10140,10150,10140,1925
20241230,113200,26367368000,10150,10140,10160,10140,235
20241230,113100,26364983480,10140,10140,10170,10130,6071
20241230,113000,26303361400,10140,10130,10140,10110,3308
20241230,112900,26269876780,10130,10130,10140,10130,1699
20241230,112800,26252650640,10140,10140,10160,10130,3225
20241230,112700,26219932510,10150,10150,10150,10140,3370
20241230,112600,26185727960,10150,10150,10150,10140,904
20241230,112500,26176560020,10140,10150,10150,10140,2923
20241230,112400,26146896460,10150,10150,10160,10140,3425
20241230,112300,26112135460,10150,10130,10150,10130,4613
20241230,112200,26065341480,10140,10100,10140,10090,4984
20241230,112100,26014918700,10100,10090,10110,10090,2090
20241230,112000,25993807880,10090,10100,10110,10090,1453
20241230,111900,25979132700,10100,10100,10110,10080,1697
20241230,111800,25962006350,10080,10080,10100,10070,4069
20241230,111700,25920941150,10080,10090,10100,10070,2671
20241230,111600,25894004540,10090,10100,10110,10090,1949
20241230,111500,25874319360,10100,10120,10130,10100,1443
20241230,111400,25859722470,10110,10070,10120,10070,5182
20241230,111300,25807413820,10080,10060,10080,10060,1545
20241230,111200,25791848980,10070,10060,10070,10060,1294
20241230,111100,25778826210,10060,10070,10070,10060,1953
20241230,111000,25759172010,10070,10080,10090,10070,2702
20241230,110900,25731945570,10080,10090,10100,10080,4278
20241230,110800,25688807980,10090,10100,10120,10090,4242
20241230,110700,25645944650,10100,10090,10100,10080,2244
20241230,110600,25623297080,10100,10050,10110,10040,7315
20241230,110500,25549682690,10050,10040,10050,10030,3415
20241230,110400,25515405530,10040,10030,10050,10020,4207
20241230,110300,25473203810,10030,10040,10040,10020,9872
20241230,110200,25374242420,10040,10040,10050,10030,6070
20241230,110100,25313320800,10030,10040,10040,10020,12570
20241230,110000,25187245600,10040,10060,10070,10040,13540
20241230,105900,25051204170,10070,10080,10090,10060,4636
20241230,105800,25004499830,10080,10110,10110,10080,1852
20241230,105700,24985805470,10110,10090,10110,10080,2647
20241230,105600,24959110800,10080,10080,10090,10070,5361
20241230,105500,24905072830,10080,10050,10080,10050,5110
20241230,105400,24853653070,10050,10070,10070,10050,8937
20241230,105300,24763742050,10070,10100,10100,10070,18787
20241230,105200,24574455640,10090,10130,10130,10090,13045
20241230,105100,24442657820,10140,10110,10140,10110,6845
20241230,105000,24373434580,10110,10110,10120,10100,14442
20241230,104900,24227495240,10100,10140,10140,10100,22459
20241230,104800,24000362750,10130,10140,10150,10130,4083
20241230,104700,23958958520,10140,10170,10180,10120,17247
20241230,104600,23784008540,10180,10220,10220,10180,9190
20241230,104500,23690326840,10210,10240,10240,10210,4480
20241230,104400,23644511350,10240,10180,10240,10180,11316
20241230,104300,23528854180,10190,10180,10200,10160,6630
20241230,104200,23461435430,10180,10210,10220,10160,4111
20241230,104100,23419526050,10210,10160,10220,10160,10463
20241230,104000,23312863470,10170,10180,10190,10170,6545
20241230,103900,23246283190,10180,10190,10190,10180,2939
20241230,103800,23216356920,10190,10180,10190,10180,5204
20241230,103700,23163363870,10180,10190,10200,10180,3292
20241230,103600,23129822280,10200,10170,10200,10160,8932
20241230,103500,23038894040,10170,10160,10170,10150,5069
20241230,103400,22987399620,10160,10140,10170,10140,9541
20241230,103300,22890483050,10140,10150,10160,10110,24430
20241230,103200,22643025230,10150,10180,10190,10150,20569
20241230,103100,22433979860,10190,10220,10220,10180,27175
20241230,103000,22156826660,10220,10250,10270,10220,12544
20241230,102900,22028373030,10250,10260,10280,10250,19816
20241230,102800,21825082480,10260,10270,10300,10260,18940
20241230,102700,21630241820,10280,10280,10290,10250,14790
20241230,102600,21478365580,10280,10240,10290,10240,16903
20241230,102500,21304664960,10250,10250,10280,10230,13085
20241230,102400,21170666990,10250,10270,10290,10250,21047
20241230,102300,20954654430,10270,10310,10310,10230,68552
20241230,102200,20250467260,10310,10290,10320,10270,72323
20241230,102100,19506163660,10270,10270,10300,10260,39879
20241230,102000,19096065220,10270,10210,10280,10200,58590
20241230,101900,18495298110,10200,10210,10220,10180,13227
20241230,101800,18360292650,10220,10210,10230,10190,12941
20241230,101700,18228235790,10230,10230,10240,10180,15431
20241230,101600,18070746740,10230,10220,10260,10210,26685
20241230,101500,17797585190,10230,10170,10230,10170,17530
20241230,101400,17618776140,10180,10190,10200,10170,19107
20241230,101300,17424181640,10190,10240,10280,10170,53675
20241230,101200,16875078520,10250,10180,10250,10160,70276
20241230,101100,16157973190,10170,10130,10190,10120,34650
20241230,101000,15805558310,10130,10080,10140,10070,16835
20241230,100900,15635325820,10080,10070,10090,10070,2070
20241230,100800,15614451750,10070,10080,10090,10070,2837
20241230,100700,15585864020,10080,10100,10100,10070,4489
20241230,100600,15540560150,10100,10120,10120,10100,4962
20241230,100500,15490393240,10120,10120,10140,10100,11526
20241230,100400,15373742720,10120,10070,10120,10070,6351
20241230,100300,15309634950,10050,10040,10080,10040,9714
20241230,100200,15212014400,10050,10050,10070,10040,8853
20241230,100100,15122999640,10050,10060,10070,10050,6630
20241230,100000,15056343360,10060,10070,10080,10060,4732
20241230,095900,15008707130,10070,10070,10080,10070,2082
20241230,095800,14987724700,10070,10070,10080,10060,5264
20241230,095700,14934715710,10060,10020,10080,10010,6087
20241230,095600,14873647580,10020,10030,10040,10010,9399
20241230,095500,14779467140,10030,10050,10050,10030,5240
20241230,095400,14726881410,10050,10060,10080,10050,6668
20241230,095300,14659803900,10060,10070,10080,10060,5824
20241230,095200,14601167370,10080,10110,10120,10070,7536
20241230,095100,14525100970,10110,10120,10140,10110,4119
20241230,095000,14483385210,10120,10160,10160,10120,7033
20241230,094900,14412119050,10150,10170,10180,10150,19411
20241230,094800,14214780030,10170,10130,10180,10100,24486
20241230,094700,13966159920,10130,10140,10150,10110,7307
20241230,094600,13892143920,10150,10060,10150,10060,12926
20241230,094500,13761217120,10090,10090,10100,10060,8006
20241230,094400,13680544000,10090,10070,10110,10070,9371
20241230,094300,13585971690,10060,10030,10100,10030,12353
20241230,094200,13461593980,10030,10020,10040,10000,7515
20241230,094100,13386319910,10010,10030,10030,10010,5842
20241230,094000,13327796600,10030,10030,10040,10020,6219
20241230,093900,13265394810,10040,10040,10040,10020,4211
20241230,093800,13223154560,10040,10030,10050,10020,3165
20241230,093700,13191380780,10030,10020,10040,10010,3996
20241230,093600,13151350540,10010,10030,10040,10010,5652
20241230,093500,13094724560,10020,10000,10060,10000,6417
20241230,093400,13030389080,10000,10010,10020,10000,7838
20241230,093300,12951989210,10000,10070,10080,10000,24589
20241230,093200,12705531810,10070,10080,10090,10070,6877
20241230,093100,12636220140,10090,10080,10100,10070,9173
20241230,093000,12543712910,10080,10100,10100,10070,11305
20241230,092900,12429735770,10100,10150,10150,10100,15048
20241230,092800,12277331850,10140,10140,10170,10130,22025
20241230,092700,12053797010,10140,10090,10160,10070,15839
20241230,092600,11893509510,10080,10090,10100,10060,12986
20241230,092500,11762655390,10080,10120,10130,10050,19669
20241230,092400,11564398340,10130,10160,10170,10060,21445
20241230,092300,11347286660,10160,10100,10220,10100,93553
20241230,092200,10394679770,10100,10040,10110,10020,39192
20241230,092100,9999768740,10040,10040,10080,10020,11499
20241230,092000,9884256220,10020,10080,10090,10010,24881
20241230,091900,9633913390,10080,10010,10080,10000,20660
20241230,091800,9426458730,10010,10000,10040,9990,12847
20241230,091700,9297823310,10000,9960,10000,9940,17389
20241230,091600,9124220190,9940,10080,10090,9940,29264
20241230,091500,8831161040,10080,10040,10100,10020,40867
20241230,091400,8419548050,10040,9990,10040,9950,28629
20241230,091300,8133294170,9990,9920,10000,9910,28688
20241230,091200,7848286420,9920,10010,10010,9920,30417
20241230,091100,7545539700,10000,10040,10040,10000,14862
20241230,091000,7396735480,10010,9990,10050,9980,21121
20241230,090900,7185299470,10000,10130,10130,9900,68883
20241230,090800,6494932850,10120,10200,10210,10120,55162
20241230,090700,5934933500,10190,10140,10230,10120,81751
20241230,090600,5103436150,10140,10080,10140,10050,77044
20241230,090500,4324286270,10090,10020,10100,10000,76815
20241230,090400,3550780340,10020,10010,10020,9910,45612
20241230,090300,3096573410,10010,10030,10050,10000,55364
20241230,090200,2541416650,10040,10030,10050,10020,48996
20241230,090100,2049563280,10020,10050,10060,9980,69128
20241230,090000,1357919530,10050,9920,10080,9900,130873