stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,212900,167987976260,7880,7880,7880,7880,275052
20241210,212800,167987976260,7880,7880,7880,7880,0
20241210,212700,167987976260,7880,7880,7880,7880,0
20241210,212600,167987976260,7880,7880,7880,7880,0
20241210,212500,167987976260,7880,7880,7880,7880,0
20241210,212400,167987976260,7880,7880,7880,7880,0
20241210,212300,167987976260,7880,7880,7880,7880,0
20241210,212200,167987976260,7880,7880,7880,7880,0
20241210,212100,167987976260,7880,7880,7880,7880,0
20241210,212000,167987976260,7880,7880,7880,7880,0
20241210,211900,167987976260,7880,7880,7880,7880,0
20241210,211800,167987976260,7880,7880,7880,7880,0
20241210,211700,167987976260,7880,7880,7880,7880,0
20241210,211600,167987976260,7880,7880,7880,7880,0
20241210,211500,167987976260,7880,7880,7880,7880,0
20241210,211400,167987976260,7880,7880,7880,7880,0
20241210,211300,167987976260,7880,7880,7880,7880,0
20241210,211200,167987976260,7880,7880,7880,7880,0
20241210,211100,167987976260,7880,7880,7880,7880,0
20241210,211000,167987976260,7880,7880,7880,7880,0
20241210,210900,167987976260,7880,7880,7880,7880,0
20241210,210800,167987976260,7880,7880,7880,7880,0
20241210,210700,167987976260,7880,7880,7880,7880,0
20241210,210600,167987976260,7880,7880,7880,7880,0
20241210,210500,167987976260,7880,7880,7880,7880,0
20241210,210400,167987976260,7880,7880,7880,7880,0
20241210,210300,167987976260,7880,7880,7880,7880,0
20241210,210200,167987976260,7880,7880,7880,7880,0
20241210,210100,167987976260,7880,7880,7880,7880,0
20241210,210000,167987976260,7880,7880,7880,7880,0
20241210,205900,167987976260,7880,7880,7880,7880,275052
20241210,205800,167987976260,7880,7880,7880,7880,0
20241210,205700,167987976260,7880,7880,7880,7880,0
20241210,205600,167987976260,7880,7880,7880,7880,0
20241210,205500,167987976260,7880,7880,7880,7880,0
20241210,205400,167987976260,7880,7880,7880,7880,0
20241210,205300,167987976260,7880,7880,7880,7880,0
20241210,205200,167987976260,7880,7880,7880,7880,0
20241210,205100,167987976260,7880,7880,7880,7880,0
20241210,205000,167987976260,7880,7880,7880,7880,0
20241210,204900,167987976260,7880,7880,7880,7880,0
20241210,204800,167987976260,7880,7880,7880,7880,0
20241210,204700,167987976260,7880,7880,7880,7880,0
20241210,204600,167987976260,7880,7880,7880,7880,0
20241210,204500,167987976260,7880,7880,7880,7880,0
20241210,204400,167987976260,7880,7880,7880,7880,0
20241210,204300,167987976260,7880,7880,7880,7880,0
20241210,204200,167987976260,7880,7880,7880,7880,0
20241210,204100,167987976260,7880,7880,7880,7880,0
20241210,204000,167987976260,7880,7880,7880,7880,0
20241210,203900,167987976260,7880,7880,7880,7880,0
20241210,203800,167987976260,7880,7880,7880,7880,0
20241210,203700,167987976260,7880,7880,7880,7880,0
20241210,203600,167987976260,7880,7880,7880,7880,0
20241210,203500,167987976260,7880,7880,7880,7880,0
20241210,203400,167987976260,7880,7880,7880,7880,0
20241210,203300,167987976260,7880,7880,7880,7880,0
20241210,203200,167987976260,7880,7880,7880,7880,0
20241210,203100,167987976260,7880,7880,7880,7880,0
20241210,203000,167987976260,7880,7880,7880,7880,0
20241210,202900,167987976260,7880,7880,7880,7880,275052
20241210,202800,167987976260,7880,7880,7880,7880,0
20241210,202700,167987976260,7880,7880,7880,7880,0
20241210,202600,167987976260,7880,7880,7880,7880,0
20241210,202500,167987976260,7880,7880,7880,7880,0
20241210,202400,167987976260,7880,7880,7880,7880,0
20241210,202300,167987976260,7880,7880,7880,7880,0
20241210,202200,167987976260,7880,7880,7880,7880,0
20241210,202100,167987976260,7880,7880,7880,7880,0
20241210,202000,167987976260,7880,7880,7880,7880,0
20241210,201900,167987976260,7880,7880,7880,7880,0
20241210,201800,167987976260,7880,7880,7880,7880,0
20241210,201700,167987976260,7880,7880,7880,7880,0
20241210,201600,167987976260,7880,7880,7880,7880,0
20241210,201500,167987976260,7880,7880,7880,7880,0
20241210,201400,167987976260,7880,7880,7880,7880,0
20241210,201300,167987976260,7880,7880,7880,7880,0
20241210,201200,167987976260,7880,7880,7880,7880,0
20241210,201100,167987976260,7880,7880,7880,7880,0
20241210,201000,167987976260,7880,7880,7880,7880,0
20241210,200900,167987976260,7880,7880,7880,7880,0
20241210,200800,167987976260,7880,7880,7880,7880,0
20241210,200700,167987976260,7880,7880,7880,7880,0
20241210,200600,167987976260,7880,7880,7880,7880,0
20241210,200500,167987976260,7880,7880,7880,7880,0
20241210,200400,167987976260,7880,7880,7880,7880,0
20241210,200300,167987976260,7880,7880,7880,7880,0
20241210,200200,167987976260,7880,7880,7880,7880,0
20241210,200100,167987976260,7880,7880,7880,7880,0
20241210,200000,167987976260,7880,7880,7880,7880,0
20241210,195900,167987976260,7880,7880,7880,7880,275052
20241210,195800,167987976260,7880,7880,7880,7880,0
20241210,195700,167987976260,7880,7880,7880,7880,0
20241210,195600,167987976260,7880,7880,7880,7880,0
20241210,195500,167987976260,7880,7880,7880,7880,0
20241210,195400,167987976260,7880,7880,7880,7880,0
20241210,195300,167987976260,7880,7880,7880,7880,0
20241210,195200,167987976260,7880,7880,7880,7880,0
20241210,195100,167987976260,7880,7880,7880,7880,0
20241210,195000,167987976260,7880,7880,7880,7880,0
20241210,194900,167987976260,7880,7880,7880,7880,0
20241210,194800,167987976260,7880,7880,7880,7880,0
20241210,194700,167987976260,7880,7880,7880,7880,0
20241210,194600,167987976260,7880,7880,7880,7880,0
20241210,194500,167987976260,7880,7880,7880,7880,0
20241210,194400,167987976260,7880,7880,7880,7880,0
20241210,194300,167987976260,7880,7880,7880,7880,0
20241210,194200,167987976260,7880,7880,7880,7880,0
20241210,194100,167987976260,7880,7880,7880,7880,0
20241210,194000,167987976260,7880,7880,7880,7880,0
20241210,193900,167987976260,7880,7880,7880,7880,0
20241210,193800,167987976260,7880,7880,7880,7880,0
20241210,193700,167987976260,7880,7880,7880,7880,0
20241210,193600,167987976260,7880,7880,7880,7880,0
20241210,193500,167987976260,7880,7880,7880,7880,0
20241210,193400,167987976260,7880,7880,7880,7880,0
20241210,193300,167987976260,7880,7880,7880,7880,0
20241210,193200,167987976260,7880,7880,7880,7880,0
20241210,193100,167987976260,7880,7880,7880,7880,0
20241210,193000,167987976260,7880,7880,7880,7880,0
20241210,192900,167987976260,7880,7880,7880,7880,275052
20241210,192800,167987976260,7880,7880,7880,7880,0
20241210,192700,167987976260,7880,7880,7880,7880,0
20241210,192600,167987976260,7880,7880,7880,7880,0
20241210,192500,167987976260,7880,7880,7880,7880,0
20241210,192400,167987976260,7880,7880,7880,7880,0
20241210,192300,167987976260,7880,7880,7880,7880,0
20241210,192200,167987976260,7880,7880,7880,7880,0
20241210,192100,167987976260,7880,7880,7880,7880,0
20241210,192000,167987976260,7880,7880,7880,7880,0
20241210,191900,167987976260,7880,7880,7880,7880,0
20241210,191800,167987976260,7880,7880,7880,7880,0
20241210,191700,167987976260,7880,7880,7880,7880,0
20241210,191600,167987976260,7880,7880,7880,7880,0
20241210,191500,167987976260,7880,7880,7880,7880,0
20241210,191400,167987976260,7880,7880,7880,7880,0
20241210,191300,167987976260,7880,7880,7880,7880,0
20241210,191200,167987976260,7880,7880,7880,7880,0
20241210,191100,167987976260,7880,7880,7880,7880,0
20241210,191000,167987976260,7880,7880,7880,7880,0
20241210,190900,167987976260,7880,7880,7880,7880,0
20241210,190800,167987976260,7880,7880,7880,7880,0
20241210,190700,167987976260,7880,7880,7880,7880,0
20241210,190600,167987976260,7880,7880,7880,7880,0
20241210,190500,167987976260,7880,7880,7880,7880,0
20241210,190400,167987976260,7880,7880,7880,7880,0
20241210,190300,167987976260,7880,7880,7880,7880,0
20241210,190200,167987976260,7880,7880,7880,7880,0
20241210,190100,167987976260,7880,7880,7880,7880,0
20241210,190000,167987976260,7880,7880,7880,7880,0
20241210,185900,167987976260,7880,7880,7880,7880,275052
20241210,185800,167987976260,7880,7880,7880,7880,0
20241210,185700,167987976260,7880,7880,7880,7880,0
20241210,185600,167987976260,7880,7880,7880,7880,0
20241210,185500,167987976260,7880,7880,7880,7880,0
20241210,185400,167987976260,7880,7880,7880,7880,0
20241210,185300,167987976260,7880,7880,7880,7880,0
20241210,185200,167987976260,7880,7880,7880,7880,0
20241210,185100,167987976260,7880,7880,7880,7880,0
20241210,185000,167987976260,7880,7880,7880,7880,0
20241210,184900,167987976260,7880,7880,7880,7880,0
20241210,184800,167987976260,7880,7880,7880,7880,0
20241210,184700,167987976260,7880,7880,7880,7880,0
20241210,184600,167987976260,7880,7880,7880,7880,0
20241210,184500,167987976260,7880,7880,7880,7880,0
20241210,184400,167987976260,7880,7880,7880,7880,0
20241210,184300,167987976260,7880,7880,7880,7880,0
20241210,184200,167987976260,7880,7880,7880,7880,0
20241210,184100,167987976260,7880,7880,7880,7880,0
20241210,184000,167987976260,7880,7880,7880,7880,0
20241210,183900,167987976260,7880,7880,7880,7880,0
20241210,183800,167987976260,7880,7880,7880,7880,0
20241210,183700,167987976260,7880,7880,7880,7880,0
20241210,183600,167987976260,7880,7880,7880,7880,0
20241210,183500,167987976260,7880,7880,7880,7880,0
20241210,183400,167987976260,7880,7880,7880,7880,0
20241210,183300,167987976260,7880,7880,7880,7880,0
20241210,183200,167987976260,7880,7880,7880,7880,0
20241210,183100,167987976260,7880,7880,7880,7880,0
20241210,183000,167987976260,7880,7880,7880,7880,0
20241210,182900,167987976260,7880,7880,7880,7880,275052
20241210,182800,167987976260,7880,7880,7880,7880,0
20241210,182700,167987976260,7880,7880,7880,7880,0
20241210,182600,167987976260,7880,7880,7880,7880,0
20241210,182500,167987976260,7880,7880,7880,7880,0
20241210,182400,167987976260,7880,7880,7880,7880,0
20241210,182300,167987976260,7880,7880,7880,7880,0
20241210,182200,167987976260,7880,7880,7880,7880,0
20241210,182100,167987976260,7880,7880,7880,7880,0
20241210,182000,167987976260,7880,7880,7880,7880,0
20241210,181900,167987976260,7880,7880,7880,7880,0
20241210,181800,167987976260,7880,7880,7880,7880,0
20241210,181700,167987976260,7880,7880,7880,7880,0
20241210,181600,167987976260,7880,7880,7880,7880,0
20241210,181500,167987976260,7880,7880,7880,7880,0
20241210,181400,167987976260,7880,7880,7880,7880,0
20241210,181300,167987976260,7880,7880,7880,7880,0
20241210,181200,167987976260,7880,7880,7880,7880,0
20241210,181100,167987976260,7880,7880,7880,7880,0
20241210,181000,167987976260,7880,7880,7880,7880,0
20241210,180900,167987976260,7880,7880,7880,7880,0
20241210,180800,167987976260,7880,7880,7880,7880,0
20241210,180700,167987976260,7880,7880,7880,7880,0
20241210,180600,167987976260,7880,7880,7880,7880,0
20241210,180500,167987976260,7880,7880,7880,7880,0
20241210,180400,167987976260,7880,7880,7880,7880,0
20241210,180300,167987976260,7880,7880,7880,7880,0
20241210,180200,167987976260,7880,7880,7880,7880,0
20241210,180100,167987976260,7880,7880,7880,7880,0
20241210,180000,167987976260,7880,7880,7880,7880,0
20241210,175900,167987976260,7880,7880,7880,7880,275052
20241210,175800,167987976260,7880,7880,7880,7880,0
20241210,175700,167987976260,7880,7880,7880,7880,0
20241210,175600,167987976260,7880,7880,7880,7880,0
20241210,175500,167987976260,7880,7880,7880,7880,0
20241210,175400,167987976260,7880,7880,7880,7880,0
20241210,175300,167987976260,7880,7880,7880,7880,0
20241210,175200,167987976260,7880,7880,7880,7880,0
20241210,175100,167987976260,7880,7880,7880,7880,0
20241210,175000,167987976260,7880,7880,7880,7880,0
20241210,174900,167987976260,7880,7880,7880,7880,0
20241210,174800,167987976260,7880,7880,7880,7880,0
20241210,174700,167987976260,7880,7880,7880,7880,0
20241210,174600,167987976260,7880,7880,7880,7880,0
20241210,174500,167987976260,7880,7880,7880,7880,0
20241210,174400,167987976260,7880,7880,7880,7880,0
20241210,174300,167987976260,7880,7880,7880,7880,0
20241210,174200,167987976260,7880,7880,7880,7880,0
20241210,174100,167987976260,7880,7880,7880,7880,0
20241210,174000,167987976260,7880,7880,7880,7880,0
20241210,173900,167987976260,7880,7880,7880,7880,0
20241210,173800,167987976260,7880,7880,7880,7880,0
20241210,173700,167987976260,7880,7880,7880,7880,0
20241210,173600,167987976260,7880,7880,7880,7880,0
20241210,173500,167987976260,7880,7880,7880,7880,0
20241210,173400,167987976260,7880,7880,7880,7880,0
20241210,173300,167987976260,7880,7880,7880,7880,0
20241210,173200,167987976260,7880,7880,7880,7880,0
20241210,173100,167987976260,7880,7880,7880,7880,0
20241210,173000,167987976260,7880,7880,7880,7880,0
20241210,172900,167987976260,7880,7880,7880,7880,275052
20241210,172800,167987976260,7880,7880,7880,7880,0
20241210,172700,167987976260,7880,7880,7880,7880,0
20241210,172600,167987976260,7880,7880,7880,7880,0
20241210,172500,167987976260,7880,7880,7880,7880,0
20241210,172400,167987976260,7880,7880,7880,7880,0
20241210,172300,167987976260,7880,7880,7880,7880,0
20241210,172200,167987976260,7880,7880,7880,7880,0
20241210,172100,167987976260,7880,7880,7880,7880,0
20241210,172000,167987976260,7880,7880,7880,7880,0
20241210,171900,167987976260,7880,7880,7880,7880,0
20241210,171800,167987976260,7880,7880,7880,7880,0
20241210,171700,167987976260,7880,7880,7880,7880,0
20241210,171600,167987976260,7880,7880,7880,7880,0
20241210,171500,167987976260,7880,7880,7880,7880,0
20241210,171400,167987976260,7880,7880,7880,7880,0
20241210,171300,167987976260,7880,7880,7880,7880,0
20241210,171200,167987976260,7880,7880,7880,7880,0
20241210,171100,167987976260,7880,7880,7880,7880,0
20241210,171000,167987976260,7880,7880,7880,7880,0
20241210,170900,167987976260,7880,7880,7880,7880,0
20241210,170800,167987976260,7880,7880,7880,7880,0
20241210,170700,167987976260,7880,7880,7880,7880,0
20241210,170600,167987976260,7880,7880,7880,7880,0
20241210,170500,167987976260,7880,7880,7880,7880,0
20241210,170400,167987976260,7880,7880,7880,7880,0
20241210,170300,167987976260,7880,7880,7880,7880,0
20241210,170200,167987976260,7880,7880,7880,7880,0
20241210,170100,167987976260,7880,7880,7880,7880,0
20241210,170000,167987976260,7880,7880,7880,7880,0
20241210,165900,167987976260,7880,7880,7880,7880,275052
20241210,165800,167987976260,7880,7880,7880,7880,0
20241210,165700,167987976260,7880,7880,7880,7880,0
20241210,165600,167987976260,7880,7880,7880,7880,0
20241210,165500,167987976260,7880,7880,7880,7880,0
20241210,165400,167987976260,7880,7880,7880,7880,0
20241210,165300,167987976260,7880,7880,7880,7880,0
20241210,165200,167987976260,7880,7880,7880,7880,0
20241210,165100,167987976260,7880,7880,7880,7880,0
20241210,165000,167987976260,7880,7880,7880,7880,0
20241210,164900,167987976260,7880,7880,7880,7880,0
20241210,164800,167987976260,7880,7880,7880,7880,0
20241210,164700,167987976260,7880,7880,7880,7880,0
20241210,164600,167987976260,7880,7880,7880,7880,0
20241210,164500,167987976260,7880,7880,7880,7880,0
20241210,164400,167987976260,7880,7880,7880,7880,0
20241210,164300,167987976260,7880,7880,7880,7880,0
20241210,164200,167987976260,7880,7880,7880,7880,0
20241210,164100,167987976260,7880,7880,7880,7880,0
20241210,164000,167987976260,7880,7880,7880,7880,0
20241210,163900,167987976260,7880,7880,7880,7880,0
20241210,163800,167987976260,7880,7880,7880,7880,0
20241210,163700,167987976260,7880,7880,7880,7880,0
20241210,163600,167987976260,7880,7880,7880,7880,0
20241210,163500,167987976260,7880,7880,7880,7880,0
20241210,163400,167987976260,7880,7880,7880,7880,0
20241210,163300,167987976260,7880,7880,7880,7880,0
20241210,163200,167987976260,7880,7880,7880,7880,0
20241210,163100,167987976260,7880,7880,7880,7880,0
20241210,163000,167987976260,7880,7880,7880,7880,0
20241210,162900,167987976260,7880,7880,7880,7880,275052
20241210,162800,167987976260,7880,7880,7880,7880,0
20241210,162700,167987976260,7880,7880,7880,7880,0
20241210,162600,167987976260,7880,7880,7880,7880,0
20241210,162500,167987976260,7880,7880,7880,7880,0
20241210,162400,167987976260,7880,7880,7880,7880,0
20241210,162300,167987976260,7880,7880,7880,7880,0
20241210,162200,167987976260,7880,7880,7880,7880,0
20241210,162100,167987976260,7880,7880,7880,7880,0
20241210,162000,167987976260,7880,7880,7880,7880,0
20241210,161900,167987976260,7880,7880,7880,7880,0
20241210,161800,167987976260,7880,7880,7880,7880,0
20241210,161700,167987976260,7880,7880,7880,7880,0
20241210,161600,167987976260,7880,7880,7880,7880,0
20241210,161500,167987976260,7880,7880,7880,7880,0
20241210,161400,167987976260,7880,7880,7880,7880,0
20241210,161300,167987976260,7880,7880,7880,7880,0
20241210,161200,167987976260,7880,7880,7880,7880,0
20241210,161100,167987976260,7880,7880,7880,7880,0
20241210,161000,167987976260,7880,7880,7880,7880,0
20241210,160900,167987976260,7880,7880,7880,7880,0
20241210,160800,167987976260,7880,7880,7880,7880,0
20241210,160700,167987976260,7880,7880,7880,7880,0
20241210,160600,167987976260,7880,7880,7880,7880,0
20241210,160500,167987976260,7880,7880,7880,7880,0
20241210,160400,167987976260,7880,7880,7880,7880,0
20241210,160300,167987976260,7880,7880,7880,7880,0
20241210,160200,167987976260,7880,7880,7880,7880,0
20241210,160100,167987976260,7880,7880,7880,7880,0
20241210,160000,167987976260,7880,7880,7880,7880,0
20241210,155900,167987976260,7880,7880,7880,7880,275052
20241210,155800,167987976260,7880,7880,7880,7880,0
20241210,155700,167987976260,7880,7880,7880,7880,0
20241210,155600,167987976260,7880,7880,7880,7880,0
20241210,155500,167987976260,7880,7880,7880,7880,0
20241210,155400,167987976260,7880,7880,7880,7880,0
20241210,155300,167987976260,7880,7880,7880,7880,0
20241210,155200,167987976260,7880,7880,7880,7880,0
20241210,155100,167987976260,7880,7880,7880,7880,0
20241210,155000,167987976260,7880,7880,7880,7880,0
20241210,154900,167987976260,7880,7880,7880,7880,0
20241210,154800,167987976260,7880,7880,7880,7880,0
20241210,154700,167987976260,7880,7880,7880,7880,0
20241210,154600,167987976260,7880,7880,7880,7880,0
20241210,154500,167987976260,7880,7880,7880,7880,0
20241210,154400,167987976260,7880,7880,7880,7880,0
20241210,154300,167987976260,7880,7880,7880,7880,0
20241210,154200,167987976260,7880,7880,7880,7880,0
20241210,154100,167987976260,7880,7880,7880,7880,0
20241210,154000,167987976260,7880,7880,7880,7880,0
20241210,153900,167987976260,7880,7880,7880,7880,0
20241210,153800,167987976260,7880,7880,7880,7880,0
20241210,153700,167987976260,7880,7880,7880,7880,0
20241210,153600,167987976260,7880,7880,7880,7880,0
20241210,153500,167987976260,7880,7880,7880,7880,0
20241210,153400,167987976260,7880,7880,7880,7880,0
20241210,153300,167987976260,7880,7880,7880,7880,0
20241210,153200,167987976260,7880,7880,7880,7880,0
20241210,153100,167987976260,7880,7880,7880,7880,0
20241210,153000,167987976260,7880,7880,7880,7880,275052
20241210,152900,165820566500,7810,7810,7810,7810,0
20241210,152800,165820566500,7810,7810,7810,7810,0
20241210,152700,165820566500,7810,7810,7810,7810,0
20241210,152600,165820566500,7810,7810,7810,7810,0
20241210,152500,165820566500,7810,7810,7810,7810,0
20241210,152400,165820566500,7810,7810,7810,7810,0
20241210,152300,165820566500,7810,7810,7810,7810,0
20241210,152200,165820566500,7810,7810,7810,7810,0
20241210,152100,165820566500,7810,7810,7810,7810,0
20241210,152000,165820566500,7810,7810,7810,7810,0
20241210,151900,165820566500,7810,7790,7810,7780,68443
20241210,151800,165286635680,7780,7800,7820,7780,38215
20241210,151700,164988592620,7800,7790,7810,7770,50982
20241210,151600,164591410570,7780,7770,7830,7760,44592
20241210,151500,164243696580,7770,7830,7850,7760,115723
20241210,151400,163340860760,7830,7830,7840,7790,67499
20241210,151300,162813124320,7830,7820,7840,7800,43631
20241210,151200,162472106600,7830,7850,7890,7800,102767
20241210,151100,161665794700,7850,7810,7880,7800,66456
20241210,151000,161144388450,7800,7840,7860,7780,89583
20241210,150900,160444461050,7840,7900,7900,7820,135244
20241210,150800,159381172300,7900,7820,7910,7810,182594
20241210,150700,157945144400,7830,7770,7850,7760,220766
20241210,150600,156218840210,7770,7710,7780,7700,80171
20241210,150500,155598026920,7710,7690,7720,7680,46560
20241210,150400,155239321760,7690,7660,7690,7640,41987
20241210,150300,154917297180,7670,7710,7720,7660,67575
20241210,150200,154397603210,7710,7590,7770,7590,178537
20241210,150100,153021181880,7600,7600,7610,7580,14954
20241210,150000,152907663230,7600,7570,7610,7570,14479
20241210,145900,152797845940,7570,7590,7610,7570,9379
20241210,145800,152726714280,7590,7620,7630,7580,15920
20241210,145700,152605732950,7620,7610,7630,7600,6096
20241210,145600,152559290670,7610,7620,7630,7590,7495
20241210,145500,152502293940,7620,7620,7630,7600,4740
20241210,145400,152466184130,7630,7610,7630,7600,9659
20241210,145300,152392713950,7610,7640,7640,7600,10540
20241210,145200,152312383830,7640,7650,7650,7620,11161
20241210,145100,152227140560,7650,7630,7650,7630,11004
20241210,145000,152143096080,7630,7640,7650,7630,22973
20241210,144900,151967642460,7640,7590,7650,7590,42920
20241210,144800,151640376520,7600,7580,7600,7560,18709
20241210,144700,151498537510,7580,7580,7590,7560,12198
20241210,144600,151406184620,7580,7590,7600,7570,8315
20241210,144500,151343146150,7600,7600,7600,7590,5075
20241210,144400,151304600830,7600,7600,7610,7580,7601
20241210,144300,151246857210,7590,7590,7600,7580,5605
20241210,144200,151204328470,7580,7600,7600,7580,16455
20241210,144100,151079439880,7610,7610,7610,7600,7211
20241210,144000,151024621120,7610,7590,7620,7590,16842
20241210,143900,150896570970,7590,7580,7590,7580,2974
20241210,143800,150874018620,7590,7570,7590,7570,3913
20241210,143700,150844360440,7570,7550,7570,7540,7946
20241210,143600,150784322400,7550,7570,7570,7550,7973
20241210,143500,150724091850,7560,7590,7600,7550,16647
20241210,143400,150598153010,7600,7560,7600,7550,16414
20241210,143300,150473876500,7550,7570,7570,7530,57337
20241210,143200,150041360820,7570,7600,7600,7550,52641
20241210,143100,149642832680,7610,7600,7620,7590,19986
20241210,143000,149490817740,7610,7640,7650,7600,30530
20241210,142900,149258129990,7640,7680,7680,7640,11404
20241210,142800,149170846240,7680,7660,7680,7650,6285
20241210,142700,149122630060,7660,7640,7660,7630,10828
20241210,142600,149039824810,7630,7660,7660,7630,20383
20241210,142500,148884047030,7670,7680,7680,7650,29675
20241210,142400,148656677410,7680,7690,7700,7670,9635
20241210,142300,148582665720,7690,7700,7710,7670,12871
20241210,142200,148483718130,7700,7710,7720,7660,50355
20241210,142100,148096580740,7710,7700,7720,7690,35251
20241210,142000,147824779710,7700,7710,7710,7680,57903
20241210,141900,147379005120,7710,7630,7710,7630,49697
20241210,141800,146997317780,7630,7640,7650,7630,9305
20241210,141700,146926260020,7640,7660,7680,7630,26795
20241210,141600,146721009320,7660,7690,7710,7660,57283
20241210,141500,146280536450,7690,7630,7700,7620,65595
20241210,141400,145777614920,7630,7630,7630,7620,4050
20241210,141300,145746718470,7630,7610,7630,7600,4337
20241210,141200,145713665000,7610,7590,7630,7590,10496
20241210,141100,145633785460,7590,7610,7620,7590,6681
20241210,141000,145582979830,7610,7610,7620,7600,4603
20241210,140900,145547967410,7610,7620,7640,7610,10727
20241210,140800,145466289400,7620,7630,7660,7610,26281
20241210,140700,145265648940,7640,7640,7640,7630,8665
20241210,140600,145199493330,7640,7630,7650,7620,7625
20241210,140500,145141261220,7640,7620,7650,7610,11812
20241210,140400,145051128630,7620,7630,7630,7610,10805
20241210,140300,144968788380,7620,7630,7630,7620,10801
20241210,140200,144886462480,7620,7650,7660,7620,43031
20241210,140100,144557840860,7650,7610,7660,7610,42588
20241210,140000,144232576200,7610,7600,7610,7590,26390
20241210,135900,144031937920,7600,7570,7610,7550,20013
20241210,135800,143880190810,7560,7550,7560,7540,20747
20241210,135700,143723599750,7550,7550,7560,7540,8507
20241210,135600,143659394940,7550,7540,7550,7540,7368
20241210,135500,143603827430,7540,7560,7570,7540,3894
20241210,135400,143574423290,7560,7540,7570,7540,7226
20241210,135300,143519900860,7560,7530,7570,7510,37487
20241210,135200,143237566540,7530,7580,7590,7530,28726
20241210,135100,143020459900,7580,7580,7580,7550,19830
20241210,135000,142870485930,7580,7590,7590,7560,6004
20241210,134900,142825037320,7580,7600,7620,7570,36314
20241210,134800,142549144610,7600,7560,7600,7560,12377
20241210,134700,142455354060,7560,7580,7580,7550,6800
20241210,134600,142403900280,7570,7560,7580,7550,18012
20241210,134500,142267648130,7560,7550,7570,7540,19286
20241210,134400,142122082050,7550,7630,7640,7530,82080
20241210,134300,141500825710,7620,7620,7630,7600,23734
20241210,134200,141320074970,7620,7570,7620,7570,28201
20241210,134100,141105628130,7570,7550,7580,7550,10716
20241210,134000,141024598960,7560,7580,7580,7540,22300
20241210,133900,140856104030,7570,7570,7580,7560,8481
20241210,133800,140791860930,7570,7580,7580,7540,22157
20241210,133700,140624379630,7580,7560,7590,7540,44401
20241210,133600,140289060240,7560,7590,7590,7540,56018
20241210,133500,139865483000,7590,7620,7630,7580,21603
20241210,133400,139701280920,7630,7620,7640,7620,20904
20241210,133300,139541849640,7630,7610,7650,7600,14063
20241210,133200,139434638070,7600,7630,7640,7580,87790
20241210,133100,138766937100,7630,7680,7690,7630,20877
20241210,133000,138607260480,7690,7680,7710,7670,23019
20241210,132900,138430245650,7680,7640,7690,7640,13414
20241210,132800,138327339770,7640,7640,7670,7620,36932
20241210,132700,138045415550,7630,7700,7710,7630,38971
20241210,132600,137746735550,7700,7680,7720,7680,24777
20241210,132500,137555888570,7680,7680,7720,7660,36004
20241210,132400,137278843230,7680,7650,7710,7600,65155
20241210,132300,136780682340,7620,7660,7680,7620,49532
20241210,132200,136401719380,7650,7710,7720,7630,132621
20241210,132100,135386071710,7710,7730,7740,7700,36154
20241210,132000,135106967950,7740,7700,7740,7700,44734
20241210,131900,134761745320,7710,7740,7740,7670,121662
20241210,131800,133823908040,7740,7830,7850,7720,148876
20241210,131700,132665919940,7830,7880,7890,7820,75638
20241210,131600,132071793720,7890,7880,7980,7860,153466
20241210,131500,130857625340,7880,7910,7950,7860,150018
20241210,131400,129669472450,7910,7830,7920,7830,145330
20241210,131300,128525930970,7820,7780,7850,7770,95377
20241210,131200,127779832970,7770,7820,7820,7770,40764
20241210,131100,127461799750,7820,7800,7830,7760,64309
20241210,131000,126960869160,7790,7800,7820,7790,47346
20241210,130900,126591436220,7810,7820,7830,7770,101327
20241210,130800,125800530470,7810,7810,7840,7800,77711
20241210,130700,125193012060,7810,7850,7850,7810,139792
20241210,130600,124098189650,7850,7750,7850,7750,176866
20241210,130500,122719017160,7760,7760,7770,7740,117712
20241210,130400,121805884770,7770,7690,7770,7680,159278
20241210,130300,120576900080,7680,7640,7690,7640,53692
20241210,130200,120165328940,7650,7630,7670,7630,90101
20241210,130100,119475864260,7620,7610,7630,7600,13231
20241210,130000,119375084020,7610,7630,7630,7600,16583
20241210,125900,119248814900,7620,7640,7660,7610,55695
20241210,125800,118823202820,7640,7610,7640,7590,44667
20241210,125700,118482514560,7600,7580,7630,7570,20226
20241210,125600,118328678480,7590,7560,7590,7560,22998
20241210,125500,118154343760,7570,7580,7590,7540,56737
20241210,125400,117724972920,7580,7600,7650,7580,51936
20241210,125300,117329358120,7600,7620,7630,7600,31189
20241210,125200,117092158020,7620,7630,7650,7620,82014
20241210,125100,116466126720,7630,7600,7640,7580,109090
20241210,125000,115635658800,7610,7540,7620,7530,135851
20241210,124900,114604799800,7540,7510,7540,7500,21705
20241210,124800,114441600750,7510,7500,7520,7470,34575
20241210,124700,114182565560,7500,7500,7510,7490,12264
20241210,124600,114090597830,7510,7520,7520,7490,16003
20241210,124500,113970522200,7520,7520,7520,7490,37537
20241210,124400,113689039730,7510,7510,7530,7490,26690
20241210,124300,113488330370,7500,7530,7530,7500,23234
20241210,124200,113313761050,7520,7490,7530,7470,41365
20241210,124100,113003297590,7490,7510,7520,7480,37175
20241210,124000,112724697250,7520,7470,7520,7460,45654
20241210,123900,112382630880,7460,7430,7470,7420,17225
20241210,123800,112254385550,7430,7450,7460,7430,22154
20241210,123700,112089469130,7460,7480,7500,7440,52301
20241210,123600,111698445120,7480,7430,7490,7410,37505
20241210,123500,111418680570,7420,7450,7460,7400,43636
20241210,123400,111094639870,7450,7460,7520,7430,133068
20241210,123300,110099443220,7450,7450,7490,7420,96960
20241210,123200,109376446840,7450,7390,7480,7390,141137
20241210,123100,108325252810,7410,7410,7440,7390,93157
20241210,123000,107634936960,7400,7390,7410,7350,46206
20241210,122900,107293732400,7390,7330,7430,7310,114739
20241210,122800,106446533010,7330,7330,7340,7310,8470
20241210,122700,106384511610,7340,7300,7340,7290,9783
20241210,122600,106312875540,7290,7330,7330,7290,22346
20241210,122500,106149617030,7330,7330,7330,7310,6683
20241210,122400,106100697410,7330,7280,7340,7280,15546
20241210,122300,105986948150,7280,7360,7370,7270,49405
20241210,122200,105625344140,7370,7310,7370,7310,63618
20241210,122100,105158237470,7310,7290,7350,7260,61038
20241210,122000,104711365960,7300,7240,7300,7240,23367
20241210,121900,104541337910,7250,7270,7280,7250,12228
20241210,121800,104452585440,7280,7300,7300,7250,19862
20241210,121700,104308095810,7300,7290,7300,7270,18370
20241210,121600,104174216870,7290,7240,7290,7240,9119
20241210,121500,104108027450,7240,7240,7250,7230,14364
20241210,121400,104004053250,7240,7290,7300,7230,49388
20241210,121300,103644912330,7280,7220,7290,7210,38934
20241210,121200,103362187020,7220,7250,7250,7210,23728
20241210,121100,103190852560,7240,7240,7250,7200,47152
20241210,121000,102850541270,7250,7230,7270,7220,24752
20241210,120900,102671269270,7230,7220,7280,7220,52726
20241210,120800,102289046380,7230,7290,7300,7220,81008
20241210,120700,101701310480,7290,7330,7340,7270,70326
20241210,120600,101188027150,7330,7370,7370,7320,59645
20241210,120500,100750610560,7360,7370,7380,7340,75256
20241210,120400,100197004500,7370,7420,7420,7370,86429
20241210,120300,99557617760,7410,7440,7450,7410,29856
20241210,120200,99335891960,7440,7460,7490,7440,21424
20241210,120100,99175869920,7470,7480,7480,7440,14834
20241210,120000,99065105910,7480,7430,7480,7420,24591
20241210,115900,98882090550,7420,7430,7430,7420,6201
20241210,115800,98836063050,7420,7480,7480,7420,26763
20241210,115700,98636625860,7480,7460,7490,7450,21048
20241210,115600,98479325050,7460,7420,7460,7420,21027
20241210,115500,98322791730,7430,7430,7430,7410,10895
20241210,115400,98241948870,7420,7420,7440,7420,14673
20241210,115300,98133029190,7420,7430,7450,7420,12016
20241210,115200,98043770410,7420,7440,7450,7420,14783
20241210,115100,97933853730,7440,7460,7460,7440,15798
20241210,115000,97816170020,7450,7440,7470,7430,22310
20241210,114900,97649918970,7440,7440,7460,7410,56347
20241210,114800,97231416570,7440,7480,7490,7430,71265
20241210,114700,96700347340,7480,7480,7490,7470,10300
20241210,114600,96623271700,7480,7490,7500,7470,26802
20241210,114500,96422778670,7490,7490,7500,7480,23283
20241210,114400,96248411490,7500,7500,7510,7490,21191
20241210,114300,96089511090,7510,7520,7550,7490,42432
20241210,114200,95771166050,7550,7530,7550,7490,88199
20241210,114100,95108493070,7530,7540,7550,7530,16768
20241210,114000,94982102660,7550,7540,7560,7530,25613
20241210,113900,94788936960,7530,7530,7550,7530,22122
20241210,113800,94622250600,7530,7580,7590,7520,59807
20241210,113700,94170968970,7590,7610,7620,7580,14576
20241210,113600,94060228730,7610,7560,7610,7560,31438
20241210,113500,93822210900,7560,7590,7590,7560,41546
20241210,113400,93507480560,7590,7600,7610,7590,3776
20241210,113300,93478768370,7600,7590,7620,7590,6560
20241210,113200,93428874990,7590,7620,7630,7590,11978
20241210,113100,93337734060,7620,7600,7630,7580,54611
20241210,113000,92922974920,7600,7610,7620,7600,24714
20241210,112900,92734904910,7600,7590,7610,7590,22934
20241210,112800,92560574770,7590,7630,7640,7590,42380
20241210,112700,92238041900,7630,7640,7650,7630,10708
20241210,112600,92156297260,7640,7650,7650,7620,8809
20241210,112500,92089090770,7650,7630,7660,7620,25741
20241210,112400,91892509090,7630,7640,7650,7620,34815
20241210,112300,91626624390,7640,7680,7680,7640,39230
20241210,112200,91326342790,7670,7670,7690,7670,4899
20241210,112100,91288732710,7670,7710,7730,7670,43193
20241210,112000,90955810430,7710,7690,7720,7680,23553
20241210,111900,90774548030,7690,7650,7690,7640,8878
20241210,111800,90706475310,7660,7660,7670,7640,21309
20241210,111700,90543368080,7660,7670,7670,7650,25280
20241210,111600,90349608430,7670,7690,7700,7670,10441
20241210,111500,90269419810,7690,7680,7710,7680,24139
20241210,111400,90083660840,7690,7680,7700,7660,16020
20241210,111300,89960623680,7660,7670,7690,7640,21232
20241210,111200,89797931130,7670,7660,7670,7650,18881
20241210,111100,89653238300,7660,7630,7680,7630,42626
20241210,111000,89326784760,7640,7620,7650,7620,21482
20241210,110900,89162742180,7620,7640,7640,7600,44763
20241210,110800,88821797240,7640,7650,7660,7620,31611
20241210,110700,88580147120,7640,7680,7690,7610,90257
20241210,110600,87890806300,7690,7690,7700,7650,49832
20241210,110500,87508709000,7690,7690,7700,7660,29759
20241210,110400,87280269010,7700,7700,7730,7680,30581
20241210,110300,87044745540,7700,7710,7720,7680,28753
20241210,110200,86823322540,7720,7750,7760,7710,23781
20241210,110100,86639623830,7760,7750,7760,7730,48631
20241210,110000,86262886760,7750,7670,7770,7670,75594
20241210,105900,85678973380,7680,7690,7700,7660,34250
20241210,105800,85415882210,7690,7690,7710,7660,54813
20241210,105700,84994747090,7680,7730,7740,7650,146181
20241210,105600,83871018280,7730,7750,7750,7710,50136
20241210,105500,83483778860,7750,7810,7810,7740,52590
20241210,105400,83075019930,7810,7720,7810,7710,64409
20241210,105300,82574748900,7720,7770,7780,7710,126527
20241210,105200,81595708240,7780,7800,7800,7770,36333
20241210,105100,81313006320,7790,7780,7810,7780,38033
20241210,105000,81016351430,7770,7760,7820,7760,67391
20241210,104900,80491780110,7760,7820,7830,7750,130856
20241210,104800,79473443850,7830,7780,7850,7770,163136
20241210,104700,78198774390,7770,7820,7850,7760,192050
20241210,104600,76699331130,7840,7830,7860,7770,276189
20241210,104500,74539943810,7820,7780,7850,7740,349658
20241210,104400,71812645030,7780,7790,7790,7730,229173
20241210,104300,70033964020,7790,7720,7790,7690,409141
20241210,104200,66869866050,7660,7660,7660,7660,0
20241210,104100,66869866050,7660,7660,7660,7660,0
20241210,104000,66869866050,7660,7590,7660,7560,389298
20241210,103900,63901205380,7600,7450,7600,7440,277859
20241210,103800,61810957700,7470,7440,7480,7430,43718
20241210,103700,61485125050,7440,7470,7490,7430,109838
20241210,103600,60665571590,7470,7410,7480,7410,95633
20241210,103500,59952713000,7400,7430,7440,7380,141532
20241210,103400,58904708350,7430,7440,7500,7410,288888
20241210,103300,56746421070,7430,7410,7480,7390,241363
20241210,103200,54949516540,7410,7380,7430,7340,265808
20241210,103100,52984236940,7380,7310,7390,7300,190232
20241210,103000,51585097750,7310,7260,7320,7240,42995
20241210,102900,51271604320,7240,7280,7290,7240,45708
20241210,102800,50939132860,7280,7270,7280,7240,23944
20241210,102700,50765342960,7260,7220,7270,7220,34292
20241210,102600,50516710680,7220,7210,7230,7200,14430
20241210,102500,50412564490,7210,7210,7220,7200,8475
20241210,102400,50351459930,7210,7200,7220,7190,13024
20241210,102300,50257621440,7210,7180,7220,7170,29286
20241210,102200,50046844860,7180,7170,7190,7170,10402
20241210,102100,49972177090,7190,7190,7200,7160,12490
20241210,102000,49882555820,7190,7180,7190,7170,17041
20241210,101900,49760246830,7180,7220,7220,7170,17506
20241210,101800,49634452920,7210,7190,7220,7180,13172
20241210,101700,49539661750,7190,7190,7200,7180,11847
20241210,101600,49454488650,7200,7180,7210,7180,14569
20241210,101500,49349741380,7180,7210,7220,7180,14931
20241210,101400,49242340670,7210,7180,7220,7170,32208
20241210,101300,49010407920,7180,7200,7200,7180,8722
20241210,101200,48947688480,7190,7200,7200,7180,23945
20241210,101100,48775596870,7200,7170,7200,7170,19142
20241210,101000,48637901400,7170,7180,7200,7160,36497
20241210,100900,48376196090,7180,7200,7220,7180,41196
20241210,100800,48080041680,7200,7200,7210,7160,68609
20241210,100700,47587120200,7200,7230,7240,7200,62420
20241210,100600,47136809630,7240,7270,7280,7230,49302
20241210,100500,46779301120,7280,7290,7300,7250,37017
20241210,100400,46510354720,7290,7270,7320,7270,44648
20241210,100300,46184823120,7280,7270,7290,7260,24826
20241210,100200,46004106590,7270,7300,7300,7250,55711
20241210,100100,45599205940,7300,7290,7320,7280,32276
20241210,100000,45363648340,7280,7310,7330,7270,95555
20241210,095900,44666410050,7330,7310,7360,7300,133614
20241210,095800,43687105750,7310,7320,7350,7270,221865
20241210,095700,42064078770,7320,7290,7330,7250,224281
20241210,095600,40428104810,7300,7170,7310,7160,237279
20241210,095500,38709372680,7160,7140,7160,7130,18369
20241210,095400,38578067790,7140,7150,7160,7140,16794
20241210,095300,38458067540,7160,7160,7190,7150,37805
20241210,095200,38187124060,7160,7120,7180,7120,41840
20241210,095100,37887621410,7120,7120,7140,7100,10133
20241210,095000,37815451980,7110,7090,7130,7090,16584
20241210,094900,37697564030,7090,7110,7110,7090,12472
20241210,094800,37609052760,7120,7100,7120,7080,12036
20241210,094700,37523584600,7090,7100,7110,7090,19794
20241210,094600,37383054580,7100,7100,7110,7080,34064
20241210,094500,37141478940,7100,7150,7150,7100,33876
20241210,094400,36900393510,7140,7140,7180,7140,44835
20241210,094300,36579415350,7150,7180,7180,7130,54011
20241210,094200,36192974520,7170,7110,7180,7110,52861
20241210,094100,35814923800,7100,7090,7120,7070,28490
20241210,094000,35612726570,7090,7090,7100,7080,47921
20241210,093900,35273239820,7090,7120,7130,7090,26240
20241210,093800,35086771500,7130,7110,7140,7110,20470
20241210,093700,34941049520,7110,7160,7160,7100,40906
20241210,093600,34649661740,7160,7140,7160,7120,50041
20241210,093500,34292696090,7140,7120,7160,7090,67341
20241210,093400,33812476150,7110,7080,7130,7060,38640
20241210,093300,33538208390,7070,7110,7110,7060,26713
20241210,093200,33348994030,7100,7070,7140,7060,42409
20241210,093100,33047301770,7090,7090,7100,7050,37226
20241210,093000,32784125590,7090,7140,7150,7080,57475
20241210,092900,32375448370,7140,7120,7150,7100,67764
20241210,092800,31892706150,7120,7040,7120,7040,60678
20241210,092700,31462644130,7040,7070,7070,7030,34567
20241210,092600,31219040450,7060,7060,7070,7030,45196
20241210,092500,30900364090,7050,7040,7050,7020,74525
20241210,092400,30376521450,7030,7070,7090,7030,79225
20241210,092300,29817389910,7070,7130,7130,7060,72777
20241210,092200,29301620000,7120,7100,7170,7080,78732
20241210,092100,28739430840,7110,7100,7140,7050,155758
20241210,092000,27634401910,7110,7130,7150,7100,71216
20241210,091900,27126793960,7140,7150,7170,7120,109007
20241210,091800,26348590490,7160,7220,7240,7140,210844
20241210,091700,24836165560,7210,7170,7240,7150,205725
20241210,091600,23352265930,7190,7160,7200,7150,161231
20241210,091500,22196210190,7170,7210,7220,7120,298280
20241210,091400,20058187550,7220,7000,7290,6990,570140
20241210,091300,15971169540,6990,6990,7040,6970,118078
20241210,091200,15143015920,6990,6950,7010,6940,60718
20241210,091100,14719242060,6940,6950,6990,6940,67401
20241210,091000,14249979000,6950,6980,7000,6940,104513
20241210,090900,13521785900,6970,7000,7010,6940,127806
20241210,090800,12630493370,6990,6940,7030,6920,302546
20241210,090700,10514422470,6940,6880,6940,6860,107371
20241210,090600,9773151500,6880,6880,6930,6840,125103
20241210,090500,8911369930,6880,6820,6880,6790,115354
20241210,090400,8123501680,6820,6820,6850,6790,147993
20241210,090300,7114773200,6830,6830,6880,6820,112893
20241210,090200,6341591960,6830,6830,6900,6820,122035
20241210,090100,5504999410,6830,6920,6930,6800,268774
20241210,090000,3661687850,6920,6970,6990,6890,526679