stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,212100,67430825270,8120,8120,8120,8120,82366
20241213,212000,67430825270,8120,8120,8120,8120,0
20241213,211900,67430825270,8120,8120,8120,8120,0
20241213,211800,67430825270,8120,8120,8120,8120,0
20241213,211700,67430825270,8120,8120,8120,8120,0
20241213,211600,67430825270,8120,8120,8120,8120,0
20241213,211500,67430825270,8120,8120,8120,8120,0
20241213,211400,67430825270,8120,8120,8120,8120,0
20241213,211300,67430825270,8120,8120,8120,8120,0
20241213,211200,67430825270,8120,8120,8120,8120,0
20241213,211100,67430825270,8120,8120,8120,8120,0
20241213,211000,67430825270,8120,8120,8120,8120,0
20241213,210900,67430825270,8120,8120,8120,8120,0
20241213,210800,67430825270,8120,8120,8120,8120,0
20241213,210700,67430825270,8120,8120,8120,8120,0
20241213,210600,67430825270,8120,8120,8120,8120,0
20241213,210500,67430825270,8120,8120,8120,8120,0
20241213,210400,67430825270,8120,8120,8120,8120,0
20241213,210300,67430825270,8120,8120,8120,8120,0
20241213,210200,67430825270,8120,8120,8120,8120,0
20241213,210100,67430825270,8120,8120,8120,8120,0
20241213,210000,67430825270,8120,8120,8120,8120,0
20241213,205900,67430825270,8120,8120,8120,8120,0
20241213,205800,67430825270,8120,8120,8120,8120,0
20241213,205700,67430825270,8120,8120,8120,8120,0
20241213,205600,67430825270,8120,8120,8120,8120,0
20241213,205500,67430825270,8120,8120,8120,8120,0
20241213,205400,67430825270,8120,8120,8120,8120,0
20241213,205300,67430825270,8120,8120,8120,8120,0
20241213,205200,67430825270,8120,8120,8120,8120,0
20241213,205100,67430825270,8120,8120,8120,8120,82366
20241213,205000,67430825270,8120,8120,8120,8120,0
20241213,204900,67430825270,8120,8120,8120,8120,0
20241213,204800,67430825270,8120,8120,8120,8120,0
20241213,204700,67430825270,8120,8120,8120,8120,0
20241213,204600,67430825270,8120,8120,8120,8120,0
20241213,204500,67430825270,8120,8120,8120,8120,0
20241213,204400,67430825270,8120,8120,8120,8120,0
20241213,204300,67430825270,8120,8120,8120,8120,0
20241213,204200,67430825270,8120,8120,8120,8120,0
20241213,204100,67430825270,8120,8120,8120,8120,0
20241213,204000,67430825270,8120,8120,8120,8120,0
20241213,203900,67430825270,8120,8120,8120,8120,0
20241213,203800,67430825270,8120,8120,8120,8120,0
20241213,203700,67430825270,8120,8120,8120,8120,0
20241213,203600,67430825270,8120,8120,8120,8120,0
20241213,203500,67430825270,8120,8120,8120,8120,0
20241213,203400,67430825270,8120,8120,8120,8120,0
20241213,203300,67430825270,8120,8120,8120,8120,0
20241213,203200,67430825270,8120,8120,8120,8120,0
20241213,203100,67430825270,8120,8120,8120,8120,0
20241213,203000,67430825270,8120,8120,8120,8120,0
20241213,202900,67430825270,8120,8120,8120,8120,0
20241213,202800,67430825270,8120,8120,8120,8120,0
20241213,202700,67430825270,8120,8120,8120,8120,0
20241213,202600,67430825270,8120,8120,8120,8120,0
20241213,202500,67430825270,8120,8120,8120,8120,0
20241213,202400,67430825270,8120,8120,8120,8120,0
20241213,202300,67430825270,8120,8120,8120,8120,0
20241213,202200,67430825270,8120,8120,8120,8120,0
20241213,202100,67430825270,8120,8120,8120,8120,82366
20241213,202000,67430825270,8120,8120,8120,8120,0
20241213,201900,67430825270,8120,8120,8120,8120,0
20241213,201800,67430825270,8120,8120,8120,8120,0
20241213,201700,67430825270,8120,8120,8120,8120,0
20241213,201600,67430825270,8120,8120,8120,8120,0
20241213,201500,67430825270,8120,8120,8120,8120,0
20241213,201400,67430825270,8120,8120,8120,8120,0
20241213,201300,67430825270,8120,8120,8120,8120,0
20241213,201200,67430825270,8120,8120,8120,8120,0
20241213,201100,67430825270,8120,8120,8120,8120,0
20241213,201000,67430825270,8120,8120,8120,8120,0
20241213,200900,67430825270,8120,8120,8120,8120,0
20241213,200800,67430825270,8120,8120,8120,8120,0
20241213,200700,67430825270,8120,8120,8120,8120,0
20241213,200600,67430825270,8120,8120,8120,8120,0
20241213,200500,67430825270,8120,8120,8120,8120,0
20241213,200400,67430825270,8120,8120,8120,8120,0
20241213,200300,67430825270,8120,8120,8120,8120,0
20241213,200200,67430825270,8120,8120,8120,8120,0
20241213,200100,67430825270,8120,8120,8120,8120,0
20241213,200000,67430825270,8120,8120,8120,8120,0
20241213,195900,67430825270,8120,8120,8120,8120,0
20241213,195800,67430825270,8120,8120,8120,8120,0
20241213,195700,67430825270,8120,8120,8120,8120,0
20241213,195600,67430825270,8120,8120,8120,8120,0
20241213,195500,67430825270,8120,8120,8120,8120,0
20241213,195400,67430825270,8120,8120,8120,8120,0
20241213,195300,67430825270,8120,8120,8120,8120,0
20241213,195200,67430825270,8120,8120,8120,8120,0
20241213,195100,67430825270,8120,8120,8120,8120,82366
20241213,195000,67430825270,8120,8120,8120,8120,0
20241213,194900,67430825270,8120,8120,8120,8120,0
20241213,194800,67430825270,8120,8120,8120,8120,0
20241213,194700,67430825270,8120,8120,8120,8120,0
20241213,194600,67430825270,8120,8120,8120,8120,0
20241213,194500,67430825270,8120,8120,8120,8120,0
20241213,194400,67430825270,8120,8120,8120,8120,0
20241213,194300,67430825270,8120,8120,8120,8120,0
20241213,194200,67430825270,8120,8120,8120,8120,0
20241213,194100,67430825270,8120,8120,8120,8120,0
20241213,194000,67430825270,8120,8120,8120,8120,0
20241213,193900,67430825270,8120,8120,8120,8120,0
20241213,193800,67430825270,8120,8120,8120,8120,0
20241213,193700,67430825270,8120,8120,8120,8120,0
20241213,193600,67430825270,8120,8120,8120,8120,0
20241213,193500,67430825270,8120,8120,8120,8120,0
20241213,193400,67430825270,8120,8120,8120,8120,0
20241213,193300,67430825270,8120,8120,8120,8120,0
20241213,193200,67430825270,8120,8120,8120,8120,0
20241213,193100,67430825270,8120,8120,8120,8120,0
20241213,193000,67430825270,8120,8120,8120,8120,0
20241213,192900,67430825270,8120,8120,8120,8120,0
20241213,192800,67430825270,8120,8120,8120,8120,0
20241213,192700,67430825270,8120,8120,8120,8120,0
20241213,192600,67430825270,8120,8120,8120,8120,0
20241213,192500,67430825270,8120,8120,8120,8120,0
20241213,192400,67430825270,8120,8120,8120,8120,0
20241213,192300,67430825270,8120,8120,8120,8120,0
20241213,192200,67430825270,8120,8120,8120,8120,0
20241213,192100,67430825270,8120,8120,8120,8120,82366
20241213,192000,67430825270,8120,8120,8120,8120,0
20241213,191900,67430825270,8120,8120,8120,8120,0
20241213,191800,67430825270,8120,8120,8120,8120,0
20241213,191700,67430825270,8120,8120,8120,8120,0
20241213,191600,67430825270,8120,8120,8120,8120,0
20241213,191500,67430825270,8120,8120,8120,8120,0
20241213,191400,67430825270,8120,8120,8120,8120,0
20241213,191300,67430825270,8120,8120,8120,8120,0
20241213,191200,67430825270,8120,8120,8120,8120,0
20241213,191100,67430825270,8120,8120,8120,8120,0
20241213,191000,67430825270,8120,8120,8120,8120,0
20241213,190900,67430825270,8120,8120,8120,8120,0
20241213,190800,67430825270,8120,8120,8120,8120,0
20241213,190700,67430825270,8120,8120,8120,8120,0
20241213,190600,67430825270,8120,8120,8120,8120,0
20241213,190500,67430825270,8120,8120,8120,8120,0
20241213,190400,67430825270,8120,8120,8120,8120,0
20241213,190300,67430825270,8120,8120,8120,8120,0
20241213,190200,67430825270,8120,8120,8120,8120,0
20241213,190100,67430825270,8120,8120,8120,8120,0
20241213,190000,67430825270,8120,8120,8120,8120,0
20241213,185900,67430825270,8120,8120,8120,8120,0
20241213,185800,67430825270,8120,8120,8120,8120,0
20241213,185700,67430825270,8120,8120,8120,8120,0
20241213,185600,67430825270,8120,8120,8120,8120,0
20241213,185500,67430825270,8120,8120,8120,8120,0
20241213,185400,67430825270,8120,8120,8120,8120,0
20241213,185300,67430825270,8120,8120,8120,8120,0
20241213,185200,67430825270,8120,8120,8120,8120,0
20241213,185100,67430825270,8120,8120,8120,8120,82366
20241213,185000,67430825270,8120,8120,8120,8120,0
20241213,184900,67430825270,8120,8120,8120,8120,0
20241213,184800,67430825270,8120,8120,8120,8120,0
20241213,184700,67430825270,8120,8120,8120,8120,0
20241213,184600,67430825270,8120,8120,8120,8120,0
20241213,184500,67430825270,8120,8120,8120,8120,0
20241213,184400,67430825270,8120,8120,8120,8120,0
20241213,184300,67430825270,8120,8120,8120,8120,0
20241213,184200,67430825270,8120,8120,8120,8120,0
20241213,184100,67430825270,8120,8120,8120,8120,0
20241213,184000,67430825270,8120,8120,8120,8120,0
20241213,183900,67430825270,8120,8120,8120,8120,0
20241213,183800,67430825270,8120,8120,8120,8120,0
20241213,183700,67430825270,8120,8120,8120,8120,0
20241213,183600,67430825270,8120,8120,8120,8120,0
20241213,183500,67430825270,8120,8120,8120,8120,0
20241213,183400,67430825270,8120,8120,8120,8120,0
20241213,183300,67430825270,8120,8120,8120,8120,0
20241213,183200,67430825270,8120,8120,8120,8120,0
20241213,183100,67430825270,8120,8120,8120,8120,0
20241213,183000,67430825270,8120,8120,8120,8120,0
20241213,182900,67430825270,8120,8120,8120,8120,0
20241213,182800,67430825270,8120,8120,8120,8120,0
20241213,182700,67430825270,8120,8120,8120,8120,0
20241213,182600,67430825270,8120,8120,8120,8120,0
20241213,182500,67430825270,8120,8120,8120,8120,0
20241213,182400,67430825270,8120,8120,8120,8120,0
20241213,182300,67430825270,8120,8120,8120,8120,0
20241213,182200,67430825270,8120,8120,8120,8120,0
20241213,182100,67430825270,8120,8120,8120,8120,82366
20241213,182000,67430825270,8120,8120,8120,8120,0
20241213,181900,67430825270,8120,8120,8120,8120,0
20241213,181800,67430825270,8120,8120,8120,8120,0
20241213,181700,67430825270,8120,8120,8120,8120,0
20241213,181600,67430825270,8120,8120,8120,8120,0
20241213,181500,67430825270,8120,8120,8120,8120,0
20241213,181400,67430825270,8120,8120,8120,8120,0
20241213,181300,67430825270,8120,8120,8120,8120,0
20241213,181200,67430825270,8120,8120,8120,8120,0
20241213,181100,67430825270,8120,8120,8120,8120,0
20241213,181000,67430825270,8120,8120,8120,8120,0
20241213,180900,67430825270,8120,8120,8120,8120,0
20241213,180800,67430825270,8120,8120,8120,8120,0
20241213,180700,67430825270,8120,8120,8120,8120,0
20241213,180600,67430825270,8120,8120,8120,8120,0
20241213,180500,67430825270,8120,8120,8120,8120,0
20241213,180400,67430825270,8120,8120,8120,8120,0
20241213,180300,67430825270,8120,8120,8120,8120,0
20241213,180200,67430825270,8120,8120,8120,8120,0
20241213,180100,67430825270,8120,8120,8120,8120,0
20241213,180000,67430825270,8120,8120,8120,8120,0
20241213,175900,67430825270,8120,8120,8120,8120,0
20241213,175800,67430825270,8120,8120,8120,8120,0
20241213,175700,67430825270,8120,8120,8120,8120,0
20241213,175600,67430825270,8120,8120,8120,8120,0
20241213,175500,67430825270,8120,8120,8120,8120,0
20241213,175400,67430825270,8120,8120,8120,8120,0
20241213,175300,67430825270,8120,8120,8120,8120,0
20241213,175200,67430825270,8120,8120,8120,8120,0
20241213,175100,67430825270,8120,8120,8120,8120,82366
20241213,175000,67430825270,8120,8120,8120,8120,0
20241213,174900,67430825270,8120,8120,8120,8120,0
20241213,174800,67430825270,8120,8120,8120,8120,0
20241213,174700,67430825270,8120,8120,8120,8120,0
20241213,174600,67430825270,8120,8120,8120,8120,0
20241213,174500,67430825270,8120,8120,8120,8120,0
20241213,174400,67430825270,8120,8120,8120,8120,0
20241213,174300,67430825270,8120,8120,8120,8120,0
20241213,174200,67430825270,8120,8120,8120,8120,0
20241213,174100,67430825270,8120,8120,8120,8120,0
20241213,174000,67430825270,8120,8120,8120,8120,0
20241213,173900,67430825270,8120,8120,8120,8120,0
20241213,173800,67430825270,8120,8120,8120,8120,0
20241213,173700,67430825270,8120,8120,8120,8120,0
20241213,173600,67430825270,8120,8120,8120,8120,0
20241213,173500,67430825270,8120,8120,8120,8120,0
20241213,173400,67430825270,8120,8120,8120,8120,0
20241213,173300,67430825270,8120,8120,8120,8120,0
20241213,173200,67430825270,8120,8120,8120,8120,0
20241213,173100,67430825270,8120,8120,8120,8120,0
20241213,173000,67430825270,8120,8120,8120,8120,0
20241213,172900,67430825270,8120,8120,8120,8120,0
20241213,172800,67430825270,8120,8120,8120,8120,0
20241213,172700,67430825270,8120,8120,8120,8120,0
20241213,172600,67430825270,8120,8120,8120,8120,0
20241213,172500,67430825270,8120,8120,8120,8120,0
20241213,172400,67430825270,8120,8120,8120,8120,0
20241213,172300,67430825270,8120,8120,8120,8120,0
20241213,172200,67430825270,8120,8120,8120,8120,0
20241213,172100,67430825270,8120,8120,8120,8120,82366
20241213,172000,67430825270,8120,8120,8120,8120,0
20241213,171900,67430825270,8120,8120,8120,8120,0
20241213,171800,67430825270,8120,8120,8120,8120,0
20241213,171700,67430825270,8120,8120,8120,8120,0
20241213,171600,67430825270,8120,8120,8120,8120,0
20241213,171500,67430825270,8120,8120,8120,8120,0
20241213,171400,67430825270,8120,8120,8120,8120,0
20241213,171300,67430825270,8120,8120,8120,8120,0
20241213,171200,67430825270,8120,8120,8120,8120,0
20241213,171100,67430825270,8120,8120,8120,8120,0
20241213,171000,67430825270,8120,8120,8120,8120,0
20241213,170900,67430825270,8120,8120,8120,8120,0
20241213,170800,67430825270,8120,8120,8120,8120,0
20241213,170700,67430825270,8120,8120,8120,8120,0
20241213,170600,67430825270,8120,8120,8120,8120,0
20241213,170500,67430825270,8120,8120,8120,8120,0
20241213,170400,67430825270,8120,8120,8120,8120,0
20241213,170300,67430825270,8120,8120,8120,8120,0
20241213,170200,67430825270,8120,8120,8120,8120,0
20241213,170100,67430825270,8120,8120,8120,8120,0
20241213,170000,67430825270,8120,8120,8120,8120,0
20241213,165900,67430825270,8120,8120,8120,8120,0
20241213,165800,67430825270,8120,8120,8120,8120,0
20241213,165700,67430825270,8120,8120,8120,8120,0
20241213,165600,67430825270,8120,8120,8120,8120,0
20241213,165500,67430825270,8120,8120,8120,8120,0
20241213,165400,67430825270,8120,8120,8120,8120,0
20241213,165300,67430825270,8120,8120,8120,8120,0
20241213,165200,67430825270,8120,8120,8120,8120,0
20241213,165100,67430825270,8120,8120,8120,8120,82366
20241213,165000,67430825270,8120,8120,8120,8120,0
20241213,164900,67430825270,8120,8120,8120,8120,0
20241213,164800,67430825270,8120,8120,8120,8120,0
20241213,164700,67430825270,8120,8120,8120,8120,0
20241213,164600,67430825270,8120,8120,8120,8120,0
20241213,164500,67430825270,8120,8120,8120,8120,0
20241213,164400,67430825270,8120,8120,8120,8120,0
20241213,164300,67430825270,8120,8120,8120,8120,0
20241213,164200,67430825270,8120,8120,8120,8120,0
20241213,164100,67430825270,8120,8120,8120,8120,0
20241213,164000,67430825270,8120,8120,8120,8120,0
20241213,163900,67430825270,8120,8120,8120,8120,0
20241213,163800,67430825270,8120,8120,8120,8120,0
20241213,163700,67430825270,8120,8120,8120,8120,0
20241213,163600,67430825270,8120,8120,8120,8120,0
20241213,163500,67430825270,8120,8120,8120,8120,0
20241213,163400,67430825270,8120,8120,8120,8120,0
20241213,163300,67430825270,8120,8120,8120,8120,0
20241213,163200,67430825270,8120,8120,8120,8120,0
20241213,163100,67430825270,8120,8120,8120,8120,0
20241213,163000,67430825270,8120,8120,8120,8120,0
20241213,162900,67430825270,8120,8120,8120,8120,0
20241213,162800,67430825270,8120,8120,8120,8120,0
20241213,162700,67430825270,8120,8120,8120,8120,0
20241213,162600,67430825270,8120,8120,8120,8120,0
20241213,162500,67430825270,8120,8120,8120,8120,0
20241213,162400,67430825270,8120,8120,8120,8120,0
20241213,162300,67430825270,8120,8120,8120,8120,0
20241213,162200,67430825270,8120,8120,8120,8120,0
20241213,162100,67430825270,8120,8120,8120,8120,82366
20241213,162000,67430825270,8120,8120,8120,8120,0
20241213,161900,67430825270,8120,8120,8120,8120,0
20241213,161800,67430825270,8120,8120,8120,8120,0
20241213,161700,67430825270,8120,8120,8120,8120,0
20241213,161600,67430825270,8120,8120,8120,8120,0
20241213,161500,67430825270,8120,8120,8120,8120,0
20241213,161400,67430825270,8120,8120,8120,8120,0
20241213,161300,67430825270,8120,8120,8120,8120,0
20241213,161200,67430825270,8120,8120,8120,8120,0
20241213,161100,67430825270,8120,8120,8120,8120,0
20241213,161000,67430825270,8120,8120,8120,8120,0
20241213,160900,67430825270,8120,8120,8120,8120,0
20241213,160800,67430825270,8120,8120,8120,8120,0
20241213,160700,67430825270,8120,8120,8120,8120,0
20241213,160600,67430825270,8120,8120,8120,8120,0
20241213,160500,67430825270,8120,8120,8120,8120,0
20241213,160400,67430825270,8120,8120,8120,8120,0
20241213,160300,67430825270,8120,8120,8120,8120,0
20241213,160200,67430825270,8120,8120,8120,8120,0
20241213,160100,67430825270,8120,8120,8120,8120,0
20241213,160000,67430825270,8120,8120,8120,8120,0
20241213,155900,67430825270,8120,8120,8120,8120,0
20241213,155800,67430825270,8120,8120,8120,8120,0
20241213,155700,67430825270,8120,8120,8120,8120,0
20241213,155600,67430825270,8120,8120,8120,8120,0
20241213,155500,67430825270,8120,8120,8120,8120,0
20241213,155400,67430825270,8120,8120,8120,8120,0
20241213,155300,67430825270,8120,8120,8120,8120,0
20241213,155200,67430825270,8120,8120,8120,8120,0
20241213,155100,67430825270,8120,8120,8120,8120,82366
20241213,155000,67430825270,8120,8120,8120,8120,0
20241213,154900,67430825270,8120,8120,8120,8120,0
20241213,154800,67430825270,8120,8120,8120,8120,0
20241213,154700,67430825270,8120,8120,8120,8120,0
20241213,154600,67430825270,8120,8120,8120,8120,0
20241213,154500,67430825270,8120,8120,8120,8120,0
20241213,154400,67430825270,8120,8120,8120,8120,0
20241213,154300,67430825270,8120,8120,8120,8120,0
20241213,154200,67430825270,8120,8120,8120,8120,0
20241213,154100,67430825270,8120,8120,8120,8120,0
20241213,154000,67430825270,8120,8120,8120,8120,0
20241213,153900,67430825270,8120,8120,8120,8120,0
20241213,153800,67430825270,8120,8120,8120,8120,0
20241213,153700,67430825270,8120,8120,8120,8120,0
20241213,153600,67430825270,8120,8120,8120,8120,0
20241213,153500,67430825270,8120,8120,8120,8120,0
20241213,153400,67430825270,8120,8120,8120,8120,0
20241213,153300,67430825270,8120,8120,8120,8120,0
20241213,153200,67430825270,8120,8120,8120,8120,0
20241213,153100,67430825270,8120,8120,8120,8120,0
20241213,153000,67430825270,8120,8120,8120,8120,82366
20241213,152900,66762013350,8120,8120,8120,8120,0
20241213,152800,66762013350,8120,8120,8120,8120,0
20241213,152700,66762013350,8120,8120,8120,8120,0
20241213,152600,66762013350,8120,8120,8120,8120,0
20241213,152500,66762013350,8120,8120,8120,8120,0
20241213,152400,66762013350,8120,8120,8120,8120,0
20241213,152300,66762013350,8120,8120,8120,8120,0
20241213,152200,66762013350,8120,8120,8120,8120,0
20241213,152100,66762013350,8120,8120,8120,8120,0
20241213,152000,66762013350,8120,8120,8120,8120,0
20241213,151900,66762013350,8120,8140,8150,8110,33344
20241213,151800,66491034130,8140,8140,8150,8140,4577
20241213,151700,66453774620,8150,8150,8160,8140,14760
20241213,151600,66333512180,8140,8150,8160,8140,19767
20241213,151500,66172506650,8150,8150,8160,8150,12500
20241213,151400,66070547810,8160,8160,8160,8150,6019
20241213,151300,66021490250,8160,8160,8170,8150,5656
20241213,151200,65975354470,8170,8180,8180,8160,2323
20241213,151100,65956382060,8180,8170,8180,8150,11995
20241213,151000,65858488820,8150,8150,8170,8150,10289
20241213,150900,65774579790,8160,8150,8160,8140,3653
20241213,150800,65744803900,8150,8150,8160,8140,10064
20241213,150700,65662787050,8150,8150,8160,8150,10471
20241213,150600,65577404120,8160,8150,8170,8150,9165
20241213,150500,65502661940,8160,8170,8180,8150,22333
20241213,150400,65320436770,8170,8160,8170,8160,2205
20241213,150300,65302435610,8170,8170,8180,8170,4621
20241213,150200,65264678930,8170,8160,8180,8160,8375
20241213,150100,65196242390,8160,8180,8180,8160,6982
20241213,150000,65139210100,8170,8170,8180,8170,4400
20241213,145900,65103251860,8180,8180,8190,8170,1832
20241213,145800,65088272180,8180,8190,8200,8180,4648
20241213,145700,65050218200,8180,8170,8190,8170,2408
20241213,145600,65030525840,8180,8180,8180,8170,1185
20241213,145500,65020838190,8170,8160,8170,8160,6142
20241213,145400,64970684050,8160,8160,8170,8160,4293
20241213,145300,64935647490,8160,8170,8170,8160,3781
20241213,145200,64904767620,8170,8170,8180,8170,3326
20241213,145100,64877588770,8170,8170,8180,8160,6285
20241213,145000,64826246120,8170,8170,8180,8160,4678
20241213,144900,64788014200,8170,8180,8180,8170,5313
20241213,144800,64744583120,8180,8180,8190,8180,2909
20241213,144700,64720785770,8180,8180,8190,8180,1876
20241213,144600,64705431110,8180,8190,8200,8180,1010
20241213,144500,64697164240,8190,8180,8200,8170,1973
20241213,144400,64681023100,8170,8180,8190,8170,6755
20241213,144300,64625773510,8190,8190,8200,8180,7562
20241213,144200,64563880280,8190,8180,8200,8170,2494
20241213,144100,64543476930,8190,8180,8190,8170,8525
20241213,144000,64473772130,8180,8180,8200,8180,8276
20241213,143900,64405989250,8180,8180,8200,8180,2612
20241213,143800,64384609250,8180,8180,8190,8150,19758
20241213,143700,64223284870,8180,8200,8210,8180,9777
20241213,143600,64143201490,8210,8210,8220,8200,14961
20241213,143500,64020404870,8220,8210,8220,8210,2458
20241213,143400,64000224380,8210,8210,8220,8210,2228
20241213,143300,63981932080,8210,8220,8220,8200,3135
20241213,143200,63956192080,8220,8210,8220,8200,13478
20241213,143100,63845564930,8210,8210,8220,8200,3657
20241213,143000,63815521650,8220,8200,8220,8200,2228
20241213,142900,63797234370,8200,8230,8230,8200,9140
20241213,142800,63722255030,8230,8230,8230,8210,9153
20241213,142700,63647058820,8230,8240,8250,8230,17070
20241213,142600,63506492920,8240,8250,8250,8240,4031
20241213,142500,63473238190,8250,8250,8260,8240,8546
20241213,142400,63402725290,8250,8250,8260,8250,1266
20241213,142300,63392270110,8260,8250,8260,8250,2929
20241213,142200,63368090430,8250,8250,8260,8240,4756
20241213,142100,63328826880,8250,8260,8260,8240,7739
20241213,142000,63264982320,8260,8270,8280,8250,12879
20241213,141900,63158546000,8280,8260,8280,8250,24761
20241213,141800,62953894280,8260,8260,8270,8250,19989
20241213,141700,62788749690,8260,8220,8270,8220,37644
20241213,141600,62478274090,8220,8230,8230,8210,8904
20241213,141500,62405069160,8230,8210,8230,8210,4634
20241213,141400,62366975010,8210,8220,8220,8210,4162
20241213,141300,62332764410,8220,8210,8220,8210,1941
20241213,141200,62316826450,8210,8220,8230,8200,6363
20241213,141100,62264546300,8230,8230,8230,8220,2615
20241213,141000,62243037100,8230,8220,8230,8220,4301
20241213,140900,62207669110,8220,8230,8230,8210,3014
20241213,140800,62182898210,8230,8230,8230,8220,2075
20241213,140700,62165823400,8230,8220,8240,8220,2445
20241213,140600,62145702290,8220,8210,8230,8210,2613
20241213,140500,62124219070,8220,8210,8220,8210,6443
20241213,140400,62071290040,8220,8230,8230,8220,6536
20241213,140300,62017529720,8230,8220,8240,8220,2867
20241213,140200,61993937950,8220,8230,8230,8220,4374
20241213,140100,61957964780,8240,8240,8240,8210,6858
20241213,140000,61901543970,8240,8230,8240,8210,10759
20241213,135900,61813041900,8240,8230,8240,8220,19984
20241213,135800,61648560660,8230,8220,8250,8210,44515
20241213,135700,61282175360,8230,8210,8250,8210,59251
20241213,135600,60794479610,8210,8150,8210,8150,30400
20241213,135500,60545478900,8150,8170,8170,8150,4204
20241213,135400,60511146420,8170,8170,8170,8160,1302
20241213,135300,60500509860,8170,8160,8170,8150,3586
20241213,135200,60471248430,8160,8160,8160,8150,916
20241213,135100,60463778170,8160,8170,8170,8160,1414
20241213,135000,60452235890,8170,8170,8170,8160,1010
20241213,134900,60443985630,8170,8150,8170,8150,6232
20241213,134800,60393148430,8160,8140,8160,8140,8885
20241213,134700,60320699250,8140,8150,8150,8140,981
20241213,134600,60312706430,8150,8150,8160,8140,954
20241213,134500,60304931140,8160,8150,8160,8150,1861
20241213,134400,60289763010,8150,8150,8160,8150,1058
20241213,134300,60281137050,8150,8160,8160,8150,57
20241213,134200,60280671990,8160,8150,8160,8150,249
20241213,134100,60278642280,8150,8150,8160,8150,916
20241213,134000,60271176320,8160,8160,8160,8150,2783
20241213,133900,60248469320,8160,8150,8160,8150,172
20241213,133800,60247066320,8150,8150,8150,8150,1535
20241213,133700,60234556070,8150,8140,8150,8130,1364
20241213,133600,60223451270,8140,8140,8150,8140,3185
20241213,133500,60197520300,8140,8140,8140,8130,2046
20241213,133400,60180865900,8140,8140,8150,8140,3497
20241213,133300,60152400000,8140,8150,8150,8130,2953
20241213,133200,60128362930,8150,8150,8160,8150,3072
20241213,133100,60103323350,8150,8160,8160,8150,3051
20241213,133000,60078447760,8160,8160,8170,8150,5589
20241213,132900,60032846810,8160,8180,8180,8160,3202
20241213,132800,60006695670,8180,8170,8180,8160,1809
20241213,132700,59991912200,8170,8170,8170,8160,958
20241213,132600,59984090720,8160,8160,8170,8160,985
20241213,132500,59976049320,8160,8170,8180,8160,2834
20241213,132400,59952898670,8180,8190,8190,8180,5847
20241213,132300,59905039880,8190,8180,8190,8170,9509
20241213,132200,59827190520,8180,8160,8180,8160,5499
20241213,132100,59782276890,8160,8150,8160,8140,3717
20241213,132000,59751960400,8150,8150,8150,8140,2952
20241213,131900,59727910100,8150,8150,8160,8140,3734
20241213,131800,59697477420,8150,8150,8160,8150,6028
20241213,131700,59648319270,8160,8150,8160,8150,2574
20241213,131600,59627327240,8150,8150,8160,8140,3239
20241213,131500,59600929480,8140,8130,8150,8130,2953
20241213,131400,59576890110,8130,8130,8140,8110,5294
20241213,131300,59533833730,8110,8110,8120,8110,4787
20241213,131200,59494975480,8120,8110,8120,8110,287
20241213,131100,59492646840,8120,8110,8120,8110,4390
20241213,131000,59457043620,8120,8120,8120,8110,1634
20241213,130900,59443790700,8120,8120,8130,8110,5200
20241213,130800,59401602580,8120,8130,8130,8120,2340
20241213,130700,59382600800,8130,8130,8130,8120,3265
20241213,130600,59356074840,8130,8130,8130,8130,1361
20241213,130500,59345009910,8130,8130,8140,8120,3851
20241213,130400,59313707890,8130,8120,8130,8120,462
20241213,130300,59309954210,8120,8130,8130,8120,2689
20241213,130200,59288119160,8130,8120,8130,8120,920
20241213,130100,59280647480,8120,8130,8130,8120,659
20241213,130000,59275295460,8120,8130,8140,8120,2816
20241213,125900,59252400880,8130,8130,8130,8120,2955
20241213,125800,59228391280,8130,8120,8140,8110,7833
20241213,125700,59164782290,8110,8100,8120,8100,6281
20241213,125600,59113857480,8110,8110,8120,8110,8854
20241213,125500,59042051430,8110,8110,8120,8110,2490
20241213,125400,59021855320,8110,8110,8120,8110,1848
20241213,125300,59006865400,8110,8120,8130,8110,4441
20241213,125200,58970810720,8120,8130,8130,8120,1185
20241213,125100,58961183290,8130,8130,8130,8120,3070
20241213,125000,58936243570,8130,8140,8140,8130,489
20241213,124900,58932265180,8130,8120,8140,8110,5845
20241213,124800,58884792950,8110,8130,8130,8110,5372
20241213,124700,58841165570,8130,8140,8140,8120,9344
20241213,124600,58765259490,8140,8120,8150,8120,1168
20241213,124500,58755752080,8130,8150,8150,8120,5236
20241213,124400,58713151810,8150,8150,8150,8140,2705
20241213,124300,58691108480,8140,8150,8150,8140,2805
20241213,124200,58668270260,8150,8150,8150,8140,1245
20241213,124100,58658126720,8150,8130,8150,8130,1303
20241213,124000,58647518330,8130,8130,8140,8130,1636
20241213,123900,58634203840,8130,8140,8140,8130,3138
20241213,123800,58608663530,8140,8110,8140,8110,3141
20241213,123700,58583154130,8110,8110,8120,8100,2852
20241213,123600,58560027830,8110,8100,8110,8100,10198
20241213,123500,58477412450,8100,8120,8120,8100,7122
20241213,123400,58419678870,8130,8130,8130,8110,8008
20241213,123300,58354702940,8120,8130,8130,8120,3630
20241213,123200,58325226700,8130,8130,8140,8120,1359
20241213,123100,58314177500,8140,8130,8140,8130,472
20241213,123000,58310338500,8140,8130,8140,8120,2411
20241213,122900,58290734630,8130,8140,8140,8130,1864
20241213,122800,58275577520,8130,8120,8140,8120,3497
20241213,122700,58247159940,8120,8120,8130,8120,2730
20241213,122600,58224968280,8120,8130,8130,8120,1194
20241213,122500,58215264490,8130,8140,8140,8110,4840
20241213,122400,58175958870,8140,8130,8140,8130,796
20241213,122300,58169486790,8130,8130,8130,8130,2414
20241213,122200,58149860970,8120,8130,8130,8120,2165
20241213,122100,58132263010,8120,8120,8130,8120,821
20241213,122000,58125595490,8120,8120,8130,8120,2021
20241213,121900,58109184910,8120,8130,8130,8120,2948
20241213,121800,58085243560,8130,8120,8130,8120,329
20241213,121700,58082569640,8120,8130,8130,8120,3458
20241213,121600,58054470490,8130,8130,8130,8120,1427
20241213,121500,58042876260,8130,8120,8130,8110,1955
20241213,121400,58027001900,8110,8110,8120,8110,21370
20241213,121300,57853669080,8110,8120,8130,8110,6208
20241213,121200,57803286750,8120,8130,8130,8120,1108
20241213,121100,57794289570,8120,8120,8130,8120,13129
20241213,121000,57687682060,8120,8120,8130,8120,3238
20241213,120900,57661385550,8120,8120,8130,8120,5384
20241213,120800,57617667350,8130,8120,8130,8120,2388
20241213,120700,57598272630,8120,8130,8130,8120,3348
20241213,120600,57571076890,8130,8130,8140,8130,2770
20241213,120500,57548556690,8140,8130,8140,8130,3946
20241213,120400,57516446020,8140,8130,8140,8120,3359
20241213,120300,57489138680,8130,8130,8140,8130,8230
20241213,120200,57422228480,8130,8130,8140,8130,5001
20241213,120100,57381569270,8140,8130,8140,8130,1126
20241213,120000,57372409950,8130,8140,8150,8130,3633
20241213,115900,57342836260,8150,8150,8150,8140,2692
20241213,115800,57320897380,8150,8150,8160,8140,944
20241213,115700,57313203830,8160,8170,8170,8150,3343
20241213,115600,57285947530,8160,8170,8170,8150,2084
20241213,115500,57268944280,8170,8120,8170,8120,4620
20241213,115400,57231290200,8130,8150,8150,8120,10846
20241213,115300,57143131780,8150,8160,8160,8150,6612
20241213,115200,57089203900,8160,8170,8170,8160,2105
20241213,115100,57072019220,8170,8170,8180,8160,4615
20241213,115000,57034310830,8180,8170,8180,8170,884
20241213,114900,57027081250,8170,8180,8180,8170,793
20241213,114800,57020595800,8170,8170,8180,8170,2992
20241213,114700,56996130820,8180,8180,8190,8170,1588
20241213,114600,56983153020,8190,8190,8200,8170,4065
20241213,114500,56949879620,8200,8190,8200,8190,4336
20241213,114400,56914350510,8190,8180,8190,8170,3550
20241213,114300,56885295660,8180,8180,8190,8170,3643
20241213,114200,56855503470,8180,8170,8180,8170,1928
20241213,114100,56839737340,8170,8170,8170,8160,2019
20241213,114000,56823245120,8170,8170,8170,8160,1455
20241213,113900,56811358270,8170,8170,8180,8150,12630
20241213,113800,56708258710,8170,8160,8180,8160,6417
20241213,113700,56655845300,8160,8140,8160,8140,2949
20241213,113600,56631808810,8140,8130,8140,8120,14163
20241213,113500,56516755540,8120,8120,8130,8120,16859
20241213,113400,56379854970,8130,8140,8140,8120,19663
20241213,113300,56220024150,8140,8140,8150,8130,12175
20241213,113200,56120998350,8140,8130,8150,8130,5098
20241213,113100,56079512720,8140,8150,8160,8130,26082
20241213,113000,55867154890,8150,8160,8160,8150,18627
20241213,112900,55715298700,8160,8170,8170,8160,19583
20241213,112800,55555449830,8170,8180,8180,8170,1325
20241213,112700,55544621640,8170,8170,8180,8170,3227
20241213,112600,55518256130,8170,8180,8180,8170,1073
20241213,112500,55509482910,8180,8190,8190,8180,1737
20241213,112400,55495266940,8190,8190,8190,8170,13860
20241213,112300,55381991170,8180,8190,8200,8170,8841
20241213,112200,55309673400,8190,8200,8200,8190,2819
20241213,112100,55286577470,8200,8230,8230,8190,15680
20241213,112000,55157871260,8230,8200,8230,8200,17716
20241213,111900,55012275770,8200,8180,8200,8180,4453
20241213,111800,54975815720,8190,8180,8190,8170,2226
20241213,111700,54957598720,8180,8180,8190,8170,3402
20241213,111600,54929780700,8180,8180,8190,8170,6075
20241213,111500,54880086280,8180,8170,8190,8170,6130
20241213,111400,54829974810,8180,8180,8190,8170,4036
20241213,111300,54796969660,8180,8180,8180,8170,3650
20241213,111200,54767114050,8180,8180,8190,8170,5998
20241213,111100,54718062010,8180,8180,8190,8170,3945
20241213,111000,54685799940,8180,8180,8190,8170,9359
20241213,110900,54609249710,8180,8180,8180,8170,2645
20241213,110800,54587616880,8180,8190,8190,8180,4060
20241213,110700,54554404980,8190,8180,8190,8180,1578
20241213,110600,54541491090,8190,8180,8190,8180,4481
20241213,110500,54504834200,8180,8200,8200,8180,3341
20241213,110400,54477494500,8200,8190,8200,8190,2407
20241213,110300,54457777190,8200,8190,8200,8190,6721
20241213,110200,54402715260,8190,8200,8200,8190,2110
20241213,110100,54385428150,8200,8200,8210,8190,3048
20241213,110000,54360439400,8200,8200,8210,8190,4195
20241213,105900,54326058040,8200,8160,8200,8160,13659
20241213,105800,54214459100,8170,8200,8210,8160,31447
20241213,105700,53957289170,8200,8180,8200,8180,18184
20241213,105600,53808443700,8180,8190,8200,8180,8430
20241213,105500,53739449430,8190,8190,8200,8180,7491
20241213,105400,53678108750,8190,8200,8200,8190,8192
20241213,105300,53610991980,8200,8200,8210,8200,598
20241213,105200,53606088340,8200,8220,8230,8200,2199
20241213,105100,53588024590,8220,8220,8220,8210,2062
20241213,105000,53571078430,8220,8200,8220,8190,2230
20241213,104900,53552787560,8190,8190,8200,8190,7031
20241213,104800,53495189000,8180,8180,8190,8180,9463
20241213,104700,53417756740,8180,8190,8200,8180,6331
20241213,104600,53365920600,8200,8210,8210,8190,7242
20241213,104500,53306579520,8200,8210,8210,8200,6639
20241213,104400,53252134350,8210,8230,8230,8210,2389
20241213,104300,53232512030,8230,8200,8230,8200,4539
20241213,104200,53195238080,8200,8230,8230,8200,11502
20241213,104100,53100878000,8230,8220,8230,8210,3944
20241213,104000,53068460590,8230,8230,8230,8220,3669
20241213,103900,53038288200,8230,8220,8230,8220,1275
20241213,103800,53027802540,8220,8230,8230,8220,2390
20241213,103700,53008147690,8230,8230,8230,8210,3794
20241213,103600,52976960670,8230,8220,8230,8200,7662
20241213,103500,52914047470,8220,8230,8230,8210,3593
20241213,103400,52884514630,8220,8250,8250,8210,17750
20241213,103300,52738387960,8250,8260,8260,8250,3877
20241213,103200,52706379010,8250,8260,8270,8250,4796
20241213,103100,52666779820,8270,8230,8270,8230,12217
20241213,103000,52565927760,8230,8230,8240,8230,6030
20241213,102900,52516278080,8230,8260,8260,8230,6915
20241213,102800,52459264940,8260,8270,8270,8250,5527
20241213,102700,52413589540,8270,8240,8270,8230,7265
20241213,102600,52353616990,8240,8250,8260,8230,10790
20241213,102500,52264644670,8250,8270,8270,8250,12698
20241213,102400,52159704810,8270,8250,8270,8240,18959
20241213,102300,52003044800,8250,8210,8250,8210,5552
20241213,102200,51957354700,8220,8240,8250,8220,8873
20241213,102100,51884299800,8240,8260,8260,8240,9208
20241213,102000,51808356070,8250,8270,8290,8250,34370
20241213,101900,51523963030,8270,8230,8270,8230,16097
20241213,101800,51391162290,8240,8250,8250,8230,8762
20241213,101700,51318969290,8250,8230,8250,8220,20804
20241213,101600,51147504290,8230,8200,8250,8200,22573
20241213,101500,50961877020,8200,8160,8200,8160,6733
20241213,101400,50906830560,8160,8150,8170,8150,13331
20241213,101300,50798097930,8150,8150,8160,8150,20400
20241213,101200,50631810280,8160,8180,8190,8150,33131
20241213,101100,50361238180,8190,8190,8200,8180,12102
20241213,101000,50262176300,8190,8170,8200,8160,10836
20241213,100900,50173551670,8160,8190,8200,8160,24062
20241213,100800,49976939100,8190,8190,8200,8170,19678
20241213,100700,49815885320,8200,8190,8200,8170,55408
20241213,100600,49362869990,8190,8240,8240,8190,49698
20241213,100500,48955089510,8240,8230,8250,8220,13442
20241213,100400,48844483190,8220,8220,8240,8210,8438
20241213,100300,48775110460,8220,8240,8240,8210,8580
20241213,100200,48704609600,8210,8250,8260,8210,19721
20241213,100100,48542391140,8260,8280,8280,8250,8137
20241213,100000,48475195960,8250,8250,8290,8250,11491
20241213,095900,48380201970,8250,8240,8270,8240,6417
20241213,095800,48327252250,8240,8240,8270,8220,11099
20241213,095700,48235856130,8240,8230,8240,8210,25835
20241213,095600,48023435850,8230,8270,8280,8230,34532
20241213,095500,47738433800,8270,8260,8290,8260,12000
20241213,095400,47639188620,8260,8240,8270,8230,15242
20241213,095300,47513415480,8230,8250,8260,8220,32840
20241213,095200,47243015800,8250,8260,8270,8250,15609
20241213,095100,47114191370,8260,8280,8310,8250,27073
20241213,095000,46890306990,8280,8270,8280,8250,38727
20241213,094900,46570251140,8270,8320,8320,8270,43880
20241213,094800,46206703310,8320,8330,8340,8300,43267
20241213,094700,45847182800,8340,8330,8350,8300,45222
20241213,094600,45471090770,8350,8350,8390,8330,43489
20241213,094500,45107763010,8360,8400,8410,8350,62892
20241213,094400,44580622620,8410,8390,8420,8380,83169
20241213,094300,43882204560,8380,8330,8390,8320,42236
20241213,094200,43529162620,8340,8310,8370,8300,44511
20241213,094100,43157606290,8300,8330,8340,8300,27413
20241213,094000,42929342090,8320,8300,8330,8270,31263
20241213,093900,42669922080,8310,8310,8350,8280,83343
20241213,093800,41977263540,8300,8380,8400,8260,143214
20241213,093700,40782922250,8370,8380,8470,8370,256207
20241213,093600,38625711420,8380,8410,8410,8360,129675
20241213,093500,37538228540,8410,8330,8430,8320,211470
20241213,093400,35766932250,8330,8250,8330,8250,77568
20241213,093300,35122684860,8250,8270,8270,8230,22209
20241213,093200,34939455410,8270,8270,8300,8250,57999
20241213,093100,34459465440,8260,8250,8270,8250,18953
20241213,093000,34302821740,8250,8270,8280,8250,33653
20241213,092900,34024657300,8280,8160,8290,8150,85407
20241213,092800,33321440550,8160,8180,8180,8140,38079
20241213,092700,33010922020,8170,8190,8190,8120,143047
20241213,092600,31844301250,8180,8190,8220,8180,70910
20241213,092500,31263052110,8190,8250,8250,8190,95510
20241213,092400,30478473970,8240,8300,8300,8240,39036
20241213,092300,30156130160,8310,8260,8310,8250,20404
20241213,092200,29987182420,8270,8300,8340,8260,83977
20241213,092100,29289028390,8310,8240,8310,8230,51477
20241213,092000,28862961260,8230,8250,8260,8230,29286
20241213,091900,28621589100,8260,8260,8300,8250,40614
20241213,091800,28285782550,8260,8260,8290,8250,34135
20241213,091700,28003429780,8260,8250,8260,8210,87129
20241213,091600,27286318070,8240,8290,8300,8240,68624
20241213,091500,26719000860,8290,8320,8330,8280,61011
20241213,091400,26212114530,8320,8280,8330,8250,84743
20241213,091300,25510356990,8280,8260,8310,8260,36406
20241213,091200,25208767650,8280,8330,8360,8260,89297
20241213,091100,24467950380,8330,8270,8370,8260,114201
20241213,091000,23517215940,8270,8330,8340,8270,115467
20241213,090900,22558774260,8320,8330,8340,8300,69283
20241213,090800,21982540090,8340,8420,8430,8280,220221
20241213,090700,20149023850,8420,8380,8450,8340,263056
20241213,090600,17937975580,8400,8430,8430,8380,173560
20241213,090500,16480513830,8420,8410,8430,8370,246530
20241213,090400,14408564230,8420,8320,8440,8290,356080
20241213,090300,11431959830,8330,8340,8340,8280,220129
20241213,090200,9602494270,8330,8200,8400,8170,596038
20241213,090100,4648629330,8200,8140,8200,8100,173086
20241213,090000,3239360130,8140,8170,8180,8110,396966