stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,213000,31709703010,8020,8020,8020,8020,77736
20241223,212900,31709703010,8020,8020,8020,8020,0
20241223,212800,31709703010,8020,8020,8020,8020,0
20241223,212700,31709703010,8020,8020,8020,8020,0
20241223,212600,31709703010,8020,8020,8020,8020,0
20241223,212500,31709703010,8020,8020,8020,8020,0
20241223,212400,31709703010,8020,8020,8020,8020,0
20241223,212300,31709703010,8020,8020,8020,8020,0
20241223,212200,31709703010,8020,8020,8020,8020,0
20241223,212100,31709703010,8020,8020,8020,8020,0
20241223,212000,31709703010,8020,8020,8020,8020,0
20241223,211900,31709703010,8020,8020,8020,8020,0
20241223,211800,31709703010,8020,8020,8020,8020,0
20241223,211700,31709703010,8020,8020,8020,8020,0
20241223,211600,31709703010,8020,8020,8020,8020,0
20241223,211500,31709703010,8020,8020,8020,8020,0
20241223,211400,31709703010,8020,8020,8020,8020,0
20241223,211300,31709703010,8020,8020,8020,8020,0
20241223,211200,31709703010,8020,8020,8020,8020,0
20241223,211100,31709703010,8020,8020,8020,8020,0
20241223,211000,31709703010,8020,8020,8020,8020,0
20241223,210900,31709703010,8020,8020,8020,8020,0
20241223,210800,31709703010,8020,8020,8020,8020,0
20241223,210700,31709703010,8020,8020,8020,8020,0
20241223,210600,31709703010,8020,8020,8020,8020,0
20241223,210500,31709703010,8020,8020,8020,8020,0
20241223,210400,31709703010,8020,8020,8020,8020,0
20241223,210300,31709703010,8020,8020,8020,8020,0
20241223,210200,31709703010,8020,8020,8020,8020,0
20241223,210100,31709703010,8020,8020,8020,8020,0
20241223,210000,31709703010,8020,8020,8020,8020,77736
20241223,205900,31709703010,8020,8020,8020,8020,0
20241223,205800,31709703010,8020,8020,8020,8020,0
20241223,205700,31709703010,8020,8020,8020,8020,0
20241223,205600,31709703010,8020,8020,8020,8020,0
20241223,205500,31709703010,8020,8020,8020,8020,0
20241223,205400,31709703010,8020,8020,8020,8020,0
20241223,205300,31709703010,8020,8020,8020,8020,0
20241223,205200,31709703010,8020,8020,8020,8020,0
20241223,205100,31709703010,8020,8020,8020,8020,0
20241223,205000,31709703010,8020,8020,8020,8020,0
20241223,204900,31709703010,8020,8020,8020,8020,0
20241223,204800,31709703010,8020,8020,8020,8020,0
20241223,204700,31709703010,8020,8020,8020,8020,0
20241223,204600,31709703010,8020,8020,8020,8020,0
20241223,204500,31709703010,8020,8020,8020,8020,0
20241223,204400,31709703010,8020,8020,8020,8020,0
20241223,204300,31709703010,8020,8020,8020,8020,0
20241223,204200,31709703010,8020,8020,8020,8020,0
20241223,204100,31709703010,8020,8020,8020,8020,0
20241223,204000,31709703010,8020,8020,8020,8020,0
20241223,203900,31709703010,8020,8020,8020,8020,0
20241223,203800,31709703010,8020,8020,8020,8020,0
20241223,203700,31709703010,8020,8020,8020,8020,0
20241223,203600,31709703010,8020,8020,8020,8020,0
20241223,203500,31709703010,8020,8020,8020,8020,0
20241223,203400,31709703010,8020,8020,8020,8020,0
20241223,203300,31709703010,8020,8020,8020,8020,0
20241223,203200,31709703010,8020,8020,8020,8020,0
20241223,203100,31709703010,8020,8020,8020,8020,0
20241223,203000,31709703010,8020,8020,8020,8020,77736
20241223,202900,31709703010,8020,8020,8020,8020,0
20241223,202800,31709703010,8020,8020,8020,8020,0
20241223,202700,31709703010,8020,8020,8020,8020,0
20241223,202600,31709703010,8020,8020,8020,8020,0
20241223,202500,31709703010,8020,8020,8020,8020,0
20241223,202400,31709703010,8020,8020,8020,8020,0
20241223,202300,31709703010,8020,8020,8020,8020,0
20241223,202200,31709703010,8020,8020,8020,8020,0
20241223,202100,31709703010,8020,8020,8020,8020,0
20241223,202000,31709703010,8020,8020,8020,8020,0
20241223,201900,31709703010,8020,8020,8020,8020,0
20241223,201800,31709703010,8020,8020,8020,8020,0
20241223,201700,31709703010,8020,8020,8020,8020,0
20241223,201600,31709703010,8020,8020,8020,8020,0
20241223,201500,31709703010,8020,8020,8020,8020,0
20241223,201400,31709703010,8020,8020,8020,8020,0
20241223,201300,31709703010,8020,8020,8020,8020,0
20241223,201200,31709703010,8020,8020,8020,8020,0
20241223,201100,31709703010,8020,8020,8020,8020,0
20241223,201000,31709703010,8020,8020,8020,8020,0
20241223,200900,31709703010,8020,8020,8020,8020,0
20241223,200800,31709703010,8020,8020,8020,8020,0
20241223,200700,31709703010,8020,8020,8020,8020,0
20241223,200600,31709703010,8020,8020,8020,8020,0
20241223,200500,31709703010,8020,8020,8020,8020,0
20241223,200400,31709703010,8020,8020,8020,8020,0
20241223,200300,31709703010,8020,8020,8020,8020,0
20241223,200200,31709703010,8020,8020,8020,8020,0
20241223,200100,31709703010,8020,8020,8020,8020,0
20241223,200000,31709703010,8020,8020,8020,8020,77736
20241223,195900,31709703010,8020,8020,8020,8020,0
20241223,195800,31709703010,8020,8020,8020,8020,0
20241223,195700,31709703010,8020,8020,8020,8020,0
20241223,195600,31709703010,8020,8020,8020,8020,0
20241223,195500,31709703010,8020,8020,8020,8020,0
20241223,195400,31709703010,8020,8020,8020,8020,0
20241223,195300,31709703010,8020,8020,8020,8020,0
20241223,195200,31709703010,8020,8020,8020,8020,0
20241223,195100,31709703010,8020,8020,8020,8020,0
20241223,195000,31709703010,8020,8020,8020,8020,0
20241223,194900,31709703010,8020,8020,8020,8020,0
20241223,194800,31709703010,8020,8020,8020,8020,0
20241223,194700,31709703010,8020,8020,8020,8020,0
20241223,194600,31709703010,8020,8020,8020,8020,0
20241223,194500,31709703010,8020,8020,8020,8020,0
20241223,194400,31709703010,8020,8020,8020,8020,0
20241223,194300,31709703010,8020,8020,8020,8020,0
20241223,194200,31709703010,8020,8020,8020,8020,0
20241223,194100,31709703010,8020,8020,8020,8020,0
20241223,194000,31709703010,8020,8020,8020,8020,0
20241223,193900,31709703010,8020,8020,8020,8020,0
20241223,193800,31709703010,8020,8020,8020,8020,0
20241223,193700,31709703010,8020,8020,8020,8020,0
20241223,193600,31709703010,8020,8020,8020,8020,0
20241223,193500,31709703010,8020,8020,8020,8020,0
20241223,193400,31709703010,8020,8020,8020,8020,0
20241223,193300,31709703010,8020,8020,8020,8020,0
20241223,193200,31709703010,8020,8020,8020,8020,0
20241223,193100,31709703010,8020,8020,8020,8020,0
20241223,193000,31709703010,8020,8020,8020,8020,77736
20241223,192900,31709703010,8020,8020,8020,8020,0
20241223,192800,31709703010,8020,8020,8020,8020,0
20241223,192700,31709703010,8020,8020,8020,8020,0
20241223,192600,31709703010,8020,8020,8020,8020,0
20241223,192500,31709703010,8020,8020,8020,8020,0
20241223,192400,31709703010,8020,8020,8020,8020,0
20241223,192300,31709703010,8020,8020,8020,8020,0
20241223,192200,31709703010,8020,8020,8020,8020,0
20241223,192100,31709703010,8020,8020,8020,8020,0
20241223,192000,31709703010,8020,8020,8020,8020,0
20241223,191900,31709703010,8020,8020,8020,8020,0
20241223,191800,31709703010,8020,8020,8020,8020,0
20241223,191700,31709703010,8020,8020,8020,8020,0
20241223,191600,31709703010,8020,8020,8020,8020,0
20241223,191500,31709703010,8020,8020,8020,8020,0
20241223,191400,31709703010,8020,8020,8020,8020,0
20241223,191300,31709703010,8020,8020,8020,8020,0
20241223,191200,31709703010,8020,8020,8020,8020,0
20241223,191100,31709703010,8020,8020,8020,8020,0
20241223,191000,31709703010,8020,8020,8020,8020,0
20241223,190900,31709703010,8020,8020,8020,8020,0
20241223,190800,31709703010,8020,8020,8020,8020,0
20241223,190700,31709703010,8020,8020,8020,8020,0
20241223,190600,31709703010,8020,8020,8020,8020,0
20241223,190500,31709703010,8020,8020,8020,8020,0
20241223,190400,31709703010,8020,8020,8020,8020,0
20241223,190300,31709703010,8020,8020,8020,8020,0
20241223,190200,31709703010,8020,8020,8020,8020,0
20241223,190100,31709703010,8020,8020,8020,8020,0
20241223,190000,31709703010,8020,8020,8020,8020,77736
20241223,185900,31709703010,8020,8020,8020,8020,0
20241223,185800,31709703010,8020,8020,8020,8020,0
20241223,185700,31709703010,8020,8020,8020,8020,0
20241223,185600,31709703010,8020,8020,8020,8020,0
20241223,185500,31709703010,8020,8020,8020,8020,0
20241223,185400,31709703010,8020,8020,8020,8020,0
20241223,185300,31709703010,8020,8020,8020,8020,0
20241223,185200,31709703010,8020,8020,8020,8020,0
20241223,185100,31709703010,8020,8020,8020,8020,0
20241223,185000,31709703010,8020,8020,8020,8020,0
20241223,184900,31709703010,8020,8020,8020,8020,0
20241223,184800,31709703010,8020,8020,8020,8020,0
20241223,184700,31709703010,8020,8020,8020,8020,0
20241223,184600,31709703010,8020,8020,8020,8020,0
20241223,184500,31709703010,8020,8020,8020,8020,0
20241223,184400,31709703010,8020,8020,8020,8020,0
20241223,184300,31709703010,8020,8020,8020,8020,0
20241223,184200,31709703010,8020,8020,8020,8020,0
20241223,184100,31709703010,8020,8020,8020,8020,0
20241223,184000,31709703010,8020,8020,8020,8020,0
20241223,183900,31709703010,8020,8020,8020,8020,0
20241223,183800,31709703010,8020,8020,8020,8020,0
20241223,183700,31709703010,8020,8020,8020,8020,0
20241223,183600,31709703010,8020,8020,8020,8020,0
20241223,183500,31709703010,8020,8020,8020,8020,0
20241223,183400,31709703010,8020,8020,8020,8020,0
20241223,183300,31709703010,8020,8020,8020,8020,0
20241223,183200,31709703010,8020,8020,8020,8020,0
20241223,183100,31709703010,8020,8020,8020,8020,0
20241223,183000,31709703010,8020,8020,8020,8020,77736
20241223,182900,31709703010,8020,8020,8020,8020,0
20241223,182800,31709703010,8020,8020,8020,8020,0
20241223,182700,31709703010,8020,8020,8020,8020,0
20241223,182600,31709703010,8020,8020,8020,8020,0
20241223,182500,31709703010,8020,8020,8020,8020,0
20241223,182400,31709703010,8020,8020,8020,8020,0
20241223,182300,31709703010,8020,8020,8020,8020,0
20241223,182200,31709703010,8020,8020,8020,8020,0
20241223,182100,31709703010,8020,8020,8020,8020,0
20241223,182000,31709703010,8020,8020,8020,8020,0
20241223,181900,31709703010,8020,8020,8020,8020,0
20241223,181800,31709703010,8020,8020,8020,8020,0
20241223,181700,31709703010,8020,8020,8020,8020,0
20241223,181600,31709703010,8020,8020,8020,8020,0
20241223,181500,31709703010,8020,8020,8020,8020,0
20241223,181400,31709703010,8020,8020,8020,8020,0
20241223,181300,31709703010,8020,8020,8020,8020,0
20241223,181200,31709703010,8020,8020,8020,8020,0
20241223,181100,31709703010,8020,8020,8020,8020,0
20241223,181000,31709703010,8020,8020,8020,8020,0
20241223,180900,31709703010,8020,8020,8020,8020,0
20241223,180800,31709703010,8020,8020,8020,8020,0
20241223,180700,31709703010,8020,8020,8020,8020,0
20241223,180600,31709703010,8020,8020,8020,8020,0
20241223,180500,31709703010,8020,8020,8020,8020,0
20241223,180400,31709703010,8020,8020,8020,8020,0
20241223,180300,31709703010,8020,8020,8020,8020,0
20241223,180200,31709703010,8020,8020,8020,8020,0
20241223,180100,31709703010,8020,8020,8020,8020,0
20241223,180000,31709703010,8020,8020,8020,8020,77736
20241223,175900,31709703010,8020,8020,8020,8020,0
20241223,175800,31709703010,8020,8020,8020,8020,0
20241223,175700,31709703010,8020,8020,8020,8020,0
20241223,175600,31709703010,8020,8020,8020,8020,0
20241223,175500,31709703010,8020,8020,8020,8020,0
20241223,175400,31709703010,8020,8020,8020,8020,0
20241223,175300,31709703010,8020,8020,8020,8020,0
20241223,175200,31709703010,8020,8020,8020,8020,0
20241223,175100,31709703010,8020,8020,8020,8020,0
20241223,175000,31709703010,8020,8020,8020,8020,0
20241223,174900,31709703010,8020,8020,8020,8020,0
20241223,174800,31709703010,8020,8020,8020,8020,0
20241223,174700,31709703010,8020,8020,8020,8020,0
20241223,174600,31709703010,8020,8020,8020,8020,0
20241223,174500,31709703010,8020,8020,8020,8020,0
20241223,174400,31709703010,8020,8020,8020,8020,0
20241223,174300,31709703010,8020,8020,8020,8020,0
20241223,174200,31709703010,8020,8020,8020,8020,0
20241223,174100,31709703010,8020,8020,8020,8020,0
20241223,174000,31709703010,8020,8020,8020,8020,0
20241223,173900,31709703010,8020,8020,8020,8020,0
20241223,173800,31709703010,8020,8020,8020,8020,0
20241223,173700,31709703010,8020,8020,8020,8020,0
20241223,173600,31709703010,8020,8020,8020,8020,0
20241223,173500,31709703010,8020,8020,8020,8020,0
20241223,173400,31709703010,8020,8020,8020,8020,0
20241223,173300,31709703010,8020,8020,8020,8020,0
20241223,173200,31709703010,8020,8020,8020,8020,0
20241223,173100,31709703010,8020,8020,8020,8020,0
20241223,173000,31709703010,8020,8020,8020,8020,77736
20241223,172900,31709703010,8020,8020,8020,8020,0
20241223,172800,31709703010,8020,8020,8020,8020,0
20241223,172700,31709703010,8020,8020,8020,8020,0
20241223,172600,31709703010,8020,8020,8020,8020,0
20241223,172500,31709703010,8020,8020,8020,8020,0
20241223,172400,31709703010,8020,8020,8020,8020,0
20241223,172300,31709703010,8020,8020,8020,8020,0
20241223,172200,31709703010,8020,8020,8020,8020,0
20241223,172100,31709703010,8020,8020,8020,8020,0
20241223,172000,31709703010,8020,8020,8020,8020,0
20241223,171900,31709703010,8020,8020,8020,8020,0
20241223,171800,31709703010,8020,8020,8020,8020,0
20241223,171700,31709703010,8020,8020,8020,8020,0
20241223,171600,31709703010,8020,8020,8020,8020,0
20241223,171500,31709703010,8020,8020,8020,8020,0
20241223,171400,31709703010,8020,8020,8020,8020,0
20241223,171300,31709703010,8020,8020,8020,8020,0
20241223,171200,31709703010,8020,8020,8020,8020,0
20241223,171100,31709703010,8020,8020,8020,8020,0
20241223,171000,31709703010,8020,8020,8020,8020,0
20241223,170900,31709703010,8020,8020,8020,8020,0
20241223,170800,31709703010,8020,8020,8020,8020,0
20241223,170700,31709703010,8020,8020,8020,8020,0
20241223,170600,31709703010,8020,8020,8020,8020,0
20241223,170500,31709703010,8020,8020,8020,8020,0
20241223,170400,31709703010,8020,8020,8020,8020,0
20241223,170300,31709703010,8020,8020,8020,8020,0
20241223,170200,31709703010,8020,8020,8020,8020,0
20241223,170100,31709703010,8020,8020,8020,8020,0
20241223,170000,31709703010,8020,8020,8020,8020,77736
20241223,165900,31709703010,8020,8020,8020,8020,0
20241223,165800,31709703010,8020,8020,8020,8020,0
20241223,165700,31709703010,8020,8020,8020,8020,0
20241223,165600,31709703010,8020,8020,8020,8020,0
20241223,165500,31709703010,8020,8020,8020,8020,0
20241223,165400,31709703010,8020,8020,8020,8020,0
20241223,165300,31709703010,8020,8020,8020,8020,0
20241223,165200,31709703010,8020,8020,8020,8020,0
20241223,165100,31709703010,8020,8020,8020,8020,0
20241223,165000,31709703010,8020,8020,8020,8020,0
20241223,164900,31709703010,8020,8020,8020,8020,0
20241223,164800,31709703010,8020,8020,8020,8020,0
20241223,164700,31709703010,8020,8020,8020,8020,0
20241223,164600,31709703010,8020,8020,8020,8020,0
20241223,164500,31709703010,8020,8020,8020,8020,0
20241223,164400,31709703010,8020,8020,8020,8020,0
20241223,164300,31709703010,8020,8020,8020,8020,0
20241223,164200,31709703010,8020,8020,8020,8020,0
20241223,164100,31709703010,8020,8020,8020,8020,0
20241223,164000,31709703010,8020,8020,8020,8020,0
20241223,163900,31709703010,8020,8020,8020,8020,0
20241223,163800,31709703010,8020,8020,8020,8020,0
20241223,163700,31709703010,8020,8020,8020,8020,0
20241223,163600,31709703010,8020,8020,8020,8020,0
20241223,163500,31709703010,8020,8020,8020,8020,0
20241223,163400,31709703010,8020,8020,8020,8020,0
20241223,163300,31709703010,8020,8020,8020,8020,0
20241223,163200,31709703010,8020,8020,8020,8020,0
20241223,163100,31709703010,8020,8020,8020,8020,0
20241223,163000,31709703010,8020,8020,8020,8020,77736
20241223,162900,31709703010,8020,8020,8020,8020,0
20241223,162800,31709703010,8020,8020,8020,8020,0
20241223,162700,31709703010,8020,8020,8020,8020,0
20241223,162600,31709703010,8020,8020,8020,8020,0
20241223,162500,31709703010,8020,8020,8020,8020,0
20241223,162400,31709703010,8020,8020,8020,8020,0
20241223,162300,31709703010,8020,8020,8020,8020,0
20241223,162200,31709703010,8020,8020,8020,8020,0
20241223,162100,31709703010,8020,8020,8020,8020,0
20241223,162000,31709703010,8020,8020,8020,8020,0
20241223,161900,31709703010,8020,8020,8020,8020,0
20241223,161800,31709703010,8020,8020,8020,8020,0
20241223,161700,31709703010,8020,8020,8020,8020,0
20241223,161600,31709703010,8020,8020,8020,8020,0
20241223,161500,31709703010,8020,8020,8020,8020,0
20241223,161400,31709703010,8020,8020,8020,8020,0
20241223,161300,31709703010,8020,8020,8020,8020,0
20241223,161200,31709703010,8020,8020,8020,8020,0
20241223,161100,31709703010,8020,8020,8020,8020,0
20241223,161000,31709703010,8020,8020,8020,8020,0
20241223,160900,31709703010,8020,8020,8020,8020,0
20241223,160800,31709703010,8020,8020,8020,8020,0
20241223,160700,31709703010,8020,8020,8020,8020,0
20241223,160600,31709703010,8020,8020,8020,8020,0
20241223,160500,31709703010,8020,8020,8020,8020,0
20241223,160400,31709703010,8020,8020,8020,8020,0
20241223,160300,31709703010,8020,8020,8020,8020,0
20241223,160200,31709703010,8020,8020,8020,8020,0
20241223,160100,31709703010,8020,8020,8020,8020,0
20241223,160000,31709703010,8020,8020,8020,8020,77736
20241223,155900,31709703010,8020,8020,8020,8020,0
20241223,155800,31709703010,8020,8020,8020,8020,0
20241223,155700,31709703010,8020,8020,8020,8020,0
20241223,155600,31709703010,8020,8020,8020,8020,0
20241223,155500,31709703010,8020,8020,8020,8020,0
20241223,155400,31709703010,8020,8020,8020,8020,0
20241223,155300,31709703010,8020,8020,8020,8020,0
20241223,155200,31709703010,8020,8020,8020,8020,0
20241223,155100,31709703010,8020,8020,8020,8020,0
20241223,155000,31709703010,8020,8020,8020,8020,0
20241223,154900,31709703010,8020,8020,8020,8020,0
20241223,154800,31709703010,8020,8020,8020,8020,0
20241223,154700,31709703010,8020,8020,8020,8020,0
20241223,154600,31709703010,8020,8020,8020,8020,0
20241223,154500,31709703010,8020,8020,8020,8020,0
20241223,154400,31709703010,8020,8020,8020,8020,0
20241223,154300,31709703010,8020,8020,8020,8020,0
20241223,154200,31709703010,8020,8020,8020,8020,0
20241223,154100,31709703010,8020,8020,8020,8020,0
20241223,154000,31709703010,8020,8020,8020,8020,0
20241223,153900,31709703010,8020,8020,8020,8020,0
20241223,153800,31709703010,8020,8020,8020,8020,0
20241223,153700,31709703010,8020,8020,8020,8020,0
20241223,153600,31709703010,8020,8020,8020,8020,0
20241223,153500,31709703010,8020,8020,8020,8020,0
20241223,153400,31709703010,8020,8020,8020,8020,0
20241223,153300,31709703010,8020,8020,8020,8020,0
20241223,153200,31709703010,8020,8020,8020,8020,0
20241223,153100,31709703010,8020,8020,8020,8020,0
20241223,153000,31709703010,8020,8020,8020,8020,155472
20241223,152900,31086260290,8030,8030,8030,8030,0
20241223,152800,31086260290,8030,8030,8030,8030,0
20241223,152700,31086260290,8030,8030,8030,8030,0
20241223,152600,31086260290,8030,8030,8030,8030,0
20241223,152500,31086260290,8030,8030,8030,8030,0
20241223,152400,31086260290,8030,8030,8030,8030,0
20241223,152300,31086260290,8030,8030,8030,8030,0
20241223,152200,31086260290,8030,8030,8030,8030,0
20241223,152100,31086260290,8030,8030,8030,8030,0
20241223,152000,31086260290,8030,8030,8030,8030,0
20241223,151900,31086260290,8030,8070,8090,8020,43920
20241223,151800,30732728420,8080,8090,8100,8080,18181
20241223,151700,30585771780,8090,8070,8110,8070,14979
20241223,151600,30464616860,8070,8060,8080,8060,10975
20241223,151500,30376065740,8060,8050,8070,8040,6416
20241223,151400,30324430120,8050,8090,8090,8040,16195
20241223,151300,30193802340,8090,8080,8100,8070,13019
20241223,151200,30088520500,8080,8050,8080,8050,14248
20241223,151100,29973683120,8060,8040,8060,8030,22028
20241223,151000,29796417250,8040,8030,8050,8030,9624
20241223,150900,29719060510,8040,8040,8040,8030,8129
20241223,150800,29653752040,8030,8040,8050,8030,11101
20241223,150700,29564487620,8050,8050,8050,8040,10568
20241223,150600,29479461390,8050,8050,8060,8030,17097
20241223,150500,29341917860,8050,8050,8060,8050,4961
20241223,150400,29301955050,8050,8060,8060,8050,9785
20241223,150300,29223175070,8060,8070,8070,8050,9944
20241223,150200,29143052290,8070,8060,8070,8050,9068
20241223,150100,29069974590,8060,8060,8070,8050,29123
20241223,150000,28835260670,8070,8090,8090,8070,18448
20241223,145900,28686352550,8090,8090,8100,8070,24521
20241223,145800,28488127370,8090,8100,8100,8090,10675
20241223,145700,28401762620,8100,8100,8100,8090,4266
20241223,145600,28367244660,8100,8090,8100,8090,6480
20241223,145500,28314816820,8090,8100,8100,8090,2733
20241223,145400,28292702340,8090,8090,8100,8090,6448
20241223,145300,28240531500,8090,8100,8100,8090,1676
20241223,145200,28226969020,8100,8110,8110,8100,8811
20241223,145100,28155572640,8100,8110,8110,8100,5744
20241223,145000,28108989500,8110,8110,8120,8100,1803
20241223,144900,28094368120,8110,8110,8120,8100,4021
20241223,144800,28061772570,8110,8120,8130,8110,2152
20241223,144700,28044293860,8120,8110,8140,8110,10256
20241223,144600,27960934760,8120,8100,8120,8100,4248
20241223,144500,27926501050,8110,8100,8120,8100,3278
20241223,144400,27899915320,8110,8110,8130,8110,5986
20241223,144300,27851315420,8110,8110,8130,8110,2927
20241223,144200,27827557590,8100,8110,8110,8100,3098
20241223,144100,27802436780,8100,8100,8120,8100,1123
20241223,144000,27793338330,8120,8130,8130,8100,7178
20241223,143900,27735100510,8120,8120,8130,8110,7899
20241223,143800,27670939950,8120,8130,8130,8110,15908
20241223,143700,27541734560,8130,8080,8130,8080,15447
20241223,143600,27416614280,8090,8090,8100,8080,11717
20241223,143500,27321898050,8090,8090,8090,8080,2354
20241223,143400,27302859150,8090,8080,8090,8080,6316
20241223,143300,27251798840,8090,8100,8100,8090,10201
20241223,143200,27169272010,8100,8110,8110,8100,13737
20241223,143100,27057996070,8110,8100,8110,8100,4373
20241223,143000,27022571300,8110,8110,8120,8100,1846
20241223,142900,27007606990,8110,8120,8120,8100,4718
20241223,142800,26969353910,8110,8110,8110,8100,2721
20241223,142700,26947288990,8100,8120,8130,8100,10862
20241223,142600,26859198890,8120,8110,8130,8110,1118
20241223,142500,26850123980,8120,8130,8130,8110,1855
20241223,142400,26835062340,8120,8120,8130,8110,3278
20241223,142300,26808438990,8120,8120,8120,8110,1715
20241223,142200,26794521970,8120,8120,8120,8100,14313
20241223,142100,26678448270,8120,8130,8140,8110,9473
20241223,142000,26601566120,8130,8130,8130,8120,1006
20241223,141900,26593387440,8130,8110,8130,8110,2038
20241223,141800,26576836240,8110,8100,8120,8100,2232
20241223,141700,26558745950,8110,8110,8120,8100,30407
20241223,141600,26312274820,8110,8120,8130,8110,6326
20241223,141500,26260908060,8130,8130,8130,8120,1240
20241223,141400,26250829840,8120,8120,8130,8120,844
20241223,141300,26243976420,8120,8120,8120,8110,4530
20241223,141200,26207193600,8120,8120,8120,8110,2532
20241223,141100,26186633810,8130,8120,8130,8110,10070
20241223,141000,26104862280,8120,8130,8130,8120,1876
20241223,140900,26089627490,8120,8130,8130,8120,2906
20241223,140800,26066017890,8130,8130,8140,8120,3938
20241223,140700,26034023630,8130,8140,8140,8120,1372
20241223,140600,26022869300,8130,8150,8160,8120,8868
20241223,140500,25950787460,8160,8140,8160,8130,3826
20241223,140400,25919671260,8150,8150,8160,8140,10068
20241223,140300,25837655200,8160,8150,8170,8140,11913
20241223,140200,25740515050,8150,8140,8150,8120,3525
20241223,140100,25711835200,8140,8130,8150,8120,7796
20241223,140000,25648453300,8130,8120,8130,8120,2487
20241223,135900,25628251550,8130,8120,8140,8120,755
20241223,135800,25622112640,8140,8110,8140,8110,13161
20241223,135700,25515320560,8120,8150,8150,8100,52981
20241223,135600,25085089330,8140,8140,8160,8140,4500
20241223,135500,25048425480,8150,8160,8160,8150,8746
20241223,135400,24977126740,8160,8160,8170,8150,5393
20241223,135300,24933138020,8160,8170,8170,8160,3221
20241223,135200,24906836780,8180,8170,8180,8150,20115
20241223,135100,24742793770,8170,8180,8180,8170,3849
20241223,135000,24711331160,8170,8180,8180,8170,1838
20241223,134900,24696310960,8180,8160,8180,8160,1991
20241223,134800,24680052490,8170,8150,8170,8150,1415
20241223,134700,24668508070,8170,8170,8180,8150,4551
20241223,134600,24631373400,8180,8190,8190,8160,3727
20241223,134500,24600923380,8180,8190,8190,8180,428
20241223,134400,24597422040,8190,8190,8190,8160,4089
20241223,134300,24564012890,8180,8170,8190,8170,2013
20241223,134200,24547558240,8180,8180,8180,8170,1897
20241223,134100,24532058850,8170,8190,8190,8170,2837
20241223,134000,24508853190,8190,8180,8190,8170,815
20241223,133900,24502187110,8180,8180,8180,8170,3559
20241223,133800,24473103270,8180,8180,8190,8170,666
20241223,133700,24467655380,8180,8180,8180,8170,3414
20241223,133600,24439760690,8180,8170,8180,8160,4148
20241223,133500,24405894870,8160,8170,8180,8160,2148
20241223,133400,24388359290,8180,8180,8180,8170,1001
20241223,133300,24380173820,8180,8160,8180,8150,2919
20241223,133200,24356360380,8160,8160,8160,8140,5061
20241223,133100,24315110750,8150,8170,8170,8150,7283
20241223,133000,24255723660,8170,8180,8180,8160,7784
20241223,132900,24192184630,8170,8170,8180,8170,6215
20241223,132800,24141403730,8170,8170,8180,8170,2531
20241223,132700,24120714580,8180,8170,8190,8170,3421
20241223,132600,24092754580,8170,8190,8190,8170,4288
20241223,132500,24057666540,8190,8180,8190,8170,5443
20241223,132400,24013175980,8180,8180,8190,8170,7695
20241223,132300,23950247780,8190,8210,8210,8180,21013
20241223,132200,23778100790,8200,8210,8210,8200,1848
20241223,132100,23762943120,8220,8210,8220,8200,2139
20241223,132000,23745377150,8210,8220,8220,8210,1881
20241223,131900,23729933630,8220,8220,8220,8210,3466
20241223,131800,23701467580,8220,8240,8250,8210,4890
20241223,131700,23661218120,8240,8240,8250,8240,962
20241223,131600,23653291150,8240,8240,8240,8240,136
20241223,131500,23652170510,8240,8240,8240,8230,653
20241223,131400,23646792580,8240,8250,8250,8230,949
20241223,131300,23638969790,8250,8250,8250,8250,2569
20241223,131200,23617775540,8250,8210,8250,8210,8857
20241223,131100,23544966060,8220,8220,8220,8210,4899
20241223,131000,23504708630,8230,8220,8230,8220,464
20241223,130900,23500894520,8230,8240,8240,8210,3328
20241223,130800,23473530940,8230,8250,8250,8230,5058
20241223,130700,23431849450,8250,8250,8260,8250,2992
20241223,130600,23407158720,8250,8260,8260,8250,3100
20241223,130500,23381559610,8250,8260,8260,8250,1061
20241223,130400,23372795850,8260,8250,8260,8250,2417
20241223,130300,23352843720,8250,8250,8250,8240,2475
20241223,130200,23332430190,8240,8250,8250,8240,585
20241223,130100,23327604180,8240,8260,8270,8240,4300
20241223,130000,23292123000,8260,8260,8270,8260,2036
20241223,125900,23275305420,8260,8260,8270,8250,6601
20241223,125800,23220781870,8260,8250,8260,8250,2078
20241223,125700,23203630370,8250,8240,8250,8230,1919
20241223,125600,23187816840,8240,8210,8240,8210,1768
20241223,125500,23173277990,8220,8200,8230,8190,2135
20241223,125400,23155739250,8210,8190,8210,8180,7779
20241223,125300,23092002090,8190,8200,8210,8190,3045
20241223,125200,23067035870,8200,8210,8210,8200,1581
20241223,125100,23054069410,8210,8200,8210,8200,1984
20241223,125000,23037786610,8200,8210,8220,8200,1113
20241223,124900,23028643930,8220,8220,8220,8200,1084
20241223,124800,23019743500,8220,8210,8220,8190,2237
20241223,124700,23001407970,8210,8200,8210,8190,955
20241223,124600,22993577290,8200,8210,8210,8200,3991
20241223,124500,22960834170,8210,8220,8220,8200,2003
20241223,124400,22944396960,8230,8220,8230,8210,1653
20241223,124300,22930810690,8220,8210,8220,8210,1230
20241223,124200,22920703440,8210,8210,8220,8200,2548
20241223,124100,22899786350,8210,8200,8220,8200,1442
20241223,124000,22887956000,8200,8190,8200,8180,6190
20241223,123900,22837268140,8190,8170,8190,8170,3688
20241223,123800,22807086900,8180,8180,8190,8180,7146
20241223,123700,22748586230,8180,8200,8200,8150,38499
20241223,123600,22434205100,8190,8220,8220,8190,19568
20241223,123500,22273702080,8230,8230,8230,8230,260
20241223,123400,22271562280,8210,8230,8230,8210,2375
20241223,123300,22252039780,8230,8220,8230,8210,651
20241223,123200,22246690500,8220,8220,8220,8210,1704
20241223,123100,22232688080,8230,8220,8230,8200,11084
20241223,123000,22141684320,8220,8220,8230,8220,1926
20241223,122900,22125843530,8220,8240,8240,8220,9541
20241223,122800,22047374610,8240,8250,8250,8230,2292
20241223,122700,22028486110,8250,8240,8250,8240,416
20241223,122600,22025058180,8250,8240,8250,8240,1765
20241223,122500,22010514050,8250,8260,8260,8240,1813
20241223,122400,21995563700,8260,8260,8270,8260,1157
20241223,122300,21986002860,8270,8250,8270,8250,1713
20241223,122200,21971867420,8250,8240,8270,8240,2185
20241223,122100,21953829490,8250,8250,8260,8250,2050
20241223,122000,21936916620,8250,8260,8260,8250,325
20241223,121900,21934233300,8260,8250,8260,8250,1691
20241223,121800,21920275650,8250,8250,8260,8230,2337
20241223,121700,21900975170,8250,8240,8250,8220,6506
20241223,121600,21847442900,8230,8240,8240,8230,994
20241223,121500,21839261210,8230,8240,8240,8220,4227
20241223,121400,21804477820,8250,8260,8260,8250,4284
20241223,121300,21769129290,8260,8250,8270,8250,3902
20241223,121200,21736911790,8260,8270,8270,8260,8011
20241223,121100,21670705540,8270,8270,8270,8260,432
20241223,121000,21667132980,8270,8260,8270,8260,1248
20241223,120900,21656820700,8270,8260,8270,8260,2211
20241223,120800,21638556710,8260,8260,8260,8250,2107
20241223,120700,21621162610,8250,8240,8250,8230,2925
20241223,120600,21597051740,8240,8230,8240,8230,788
20241223,120500,21590564100,8240,8240,8240,8240,81
20241223,120400,21589896660,8230,8230,8230,8230,1028
20241223,120300,21581436220,8220,8220,8220,8210,1809
20241223,120200,21566566640,8220,8230,8230,8220,1757
20241223,120100,21552107050,8230,8220,8230,8220,1078
20241223,120000,21543245120,8230,8220,8230,8210,2235
20241223,115900,21524862240,8220,8210,8230,8210,1403
20241223,115800,21513332790,8220,8220,8220,8210,1336
20241223,115700,21502359370,8220,8220,8220,8220,1948
20241223,115600,21486346810,8220,8220,8220,8210,883
20241223,115500,21479093920,8230,8240,8240,8220,4559
20241223,115400,21441595720,8240,8230,8240,8220,2709
20241223,115300,21419305530,8230,8220,8230,8220,900
20241223,115200,21411898660,8230,8230,8230,8230,447
20241223,115100,21408219850,8230,8230,8240,8230,2140
20241223,115000,21390603390,8240,8250,8250,8240,1602
20241223,114900,21377400120,8250,8250,8250,8240,211
20241223,114800,21375659420,8250,8250,8250,8240,368
20241223,114700,21372623530,8250,8230,8250,8230,1211
20241223,114600,21362635960,8240,8230,8250,8220,1848
20241223,114500,21347431260,8230,8220,8230,8220,889
20241223,114400,21340121120,8230,8220,8230,8220,2529
20241223,114300,21319329560,8210,8220,8230,8210,1943
20241223,114200,21303356910,8220,8240,8250,8200,7813
20241223,114100,21239180110,8250,8230,8250,8220,7704
20241223,114000,21175793820,8240,8250,8250,8230,2330
20241223,113900,21156591740,8250,8240,8250,8240,2472
20241223,113800,21136220980,8240,8240,8250,8240,2034
20241223,113700,21119450260,8240,8240,8250,8240,1071
20241223,113600,21110624890,8250,8250,8260,8230,7319
20241223,113500,21050317040,8250,8270,8270,8250,4139
20241223,113400,21016163520,8260,8280,8280,8260,2504
20241223,113300,20995459400,8280,8240,8280,8240,3861
20241223,113200,20963585640,8230,8230,8250,8230,2257
20241223,113100,20944992780,8240,8230,8240,8210,9124
20241223,113000,20869925060,8230,8260,8260,8230,5131
20241223,112900,20827609510,8260,8250,8260,8250,831
20241223,112800,20820751520,8250,8260,8260,8250,12074
20241223,112700,20721086840,8260,8270,8270,8260,1090
20241223,112600,20712074930,8270,8260,8270,8260,319
20241223,112500,20709439850,8260,8270,8280,8260,1403
20241223,112400,20697838390,8270,8270,8290,8260,1838
20241223,112300,20682635550,8270,8280,8280,8270,4582
20241223,112200,20644726880,8280,8280,8280,8270,723
20241223,112100,20638743000,8280,8270,8280,8270,2612
20241223,112000,20617139290,8270,8280,8280,8270,843
20241223,111900,20610160960,8280,8290,8290,8270,3261
20241223,111800,20583185680,8280,8290,8290,8280,5032
20241223,111700,20541511870,8290,8290,8290,8280,3812
20241223,111600,20509936130,8290,8300,8300,8280,1987
20241223,111500,20493463820,8290,8290,8300,8280,5068
20241223,111400,20451449250,8290,8300,8300,8290,2538
20241223,111300,20430400230,8290,8310,8310,8290,9183
20241223,111200,20354191240,8310,8310,8320,8310,8080
20241223,111100,20287004910,8310,8300,8320,8290,9359
20241223,111000,20209275650,8300,8310,8320,8300,21361
20241223,110900,20031833560,8300,8290,8320,8290,10470
20241223,110800,19944888000,8300,8270,8300,8270,17091
20241223,110700,19803231360,8270,8260,8270,8260,4866
20241223,110600,19763008120,8260,8250,8260,8240,1800
20241223,110500,19748153410,8260,8250,8270,8240,5578
20241223,110400,19702093360,8250,8240,8250,8240,3034
20241223,110300,19677082860,8240,8220,8250,8220,6831
20241223,110200,19620817810,8230,8230,8230,8220,8677
20241223,110100,19549455090,8230,8240,8240,8230,2081
20241223,110000,19532310310,8230,8230,8240,8230,4398
20241223,105900,19496097870,8250,8250,8260,8230,11791
20241223,105800,19398918210,8260,8270,8280,8260,8406
20241223,105700,19329437470,8270,8250,8280,8250,9567
20241223,105600,19250334370,8260,8230,8260,8230,9808
20241223,105500,19169412410,8230,8220,8230,8220,3927
20241223,105400,19137115170,8220,8210,8220,8210,1165
20241223,105300,19127548130,8210,8210,8220,8210,3374
20241223,105200,19099839700,8210,8220,8240,8210,5653
20241223,105100,19053350620,8220,8200,8220,8200,4212
20241223,105000,19018789620,8200,8190,8200,8190,5057
20241223,104900,18977347870,8190,8190,8190,8180,5461
20241223,104800,18932623650,8190,8190,8200,8180,10147
20241223,104700,18849518820,8190,8250,8250,8180,15842
20241223,104600,18719408960,8250,8250,8270,8240,21194
20241223,104500,18544469300,8250,8240,8250,8230,14067
20241223,104400,18428476640,8250,8230,8250,8230,15629
20241223,104300,18299758730,8230,8230,8240,8210,8429
20241223,104200,18230387030,8240,8220,8260,8210,18826
20241223,104100,18075211000,8210,8210,8230,8190,4150
20241223,104000,18041142780,8210,8200,8210,8190,3238
20241223,103900,18014586190,8200,8200,8200,8170,11156
20241223,103800,17923237090,8200,8230,8240,8190,22298
20241223,103700,17739878450,8220,8220,8240,8200,27555
20241223,103600,17513308370,8220,8140,8230,8140,40764
20241223,103500,17178830030,8150,8160,8170,8140,10608
20241223,103400,17092310310,8170,8170,8170,8150,10810
20241223,103300,17004106850,8170,8130,8170,8130,8804
20241223,103200,16932359360,8130,8080,8130,8070,10394
20241223,103100,16848171030,8100,8070,8100,8070,8685
20241223,103000,16778009130,8080,8090,8090,8070,9003
20241223,102900,16705300560,8080,8080,8100,8080,9695
20241223,102800,16626951560,8090,8080,8100,8070,11930
20241223,102700,16530547410,8080,8110,8110,8070,14009
20241223,102600,16417275310,8110,8090,8110,8080,3956
20241223,102500,16385267050,8080,8100,8110,8080,15197
20241223,102400,16262302650,8100,8100,8120,8090,4777
20241223,102300,16223619350,8090,8110,8130,8080,39290
20241223,102200,15905774860,8110,8140,8150,8100,44214
20241223,102100,15546789840,8130,8150,8150,8130,4439
20241223,102000,15510652530,8150,8140,8150,8140,1975
20241223,101900,15494568110,8140,8140,8150,8120,3868
20241223,101800,15463114250,8130,8140,8140,8120,2654
20241223,101700,15441529820,8140,8140,8140,8130,2071
20241223,101600,15424676790,8140,8130,8140,8130,1743
20241223,101500,15410499660,8130,8120,8130,8120,2269
20241223,101400,15392065010,8130,8140,8150,8120,7767
20241223,101300,15328963710,8140,8160,8160,8130,11339
20241223,101200,15236599980,8150,8150,8160,8150,2851
20241223,101100,15213357080,8150,8150,8160,8140,2951
20241223,101000,15189306170,8150,8150,8150,8140,2517
20241223,100900,15168800490,8140,8170,8170,8140,6220
20241223,100800,15118126790,8160,8170,8180,8140,3737
20241223,100700,15087618330,8170,8140,8180,8140,4501
20241223,100600,15050873740,8130,8110,8140,8110,2006
20241223,100500,15034592440,8100,8120,8130,8100,11995
20241223,100400,14937380040,8130,8130,8140,8110,5568
20241223,100300,14892172860,8120,8140,8150,8110,21260
20241223,100200,14719434800,8150,8160,8160,8140,4304
20241223,100100,14684353230,8160,8170,8170,8160,4651
20241223,100000,14646365640,8170,8180,8180,8160,8889
20241223,095900,14573698250,8180,8170,8200,8160,9977
20241223,095800,14492047630,8170,8150,8170,8150,5414
20241223,095700,14447864810,8140,8120,8140,8120,4629
20241223,095600,14410227660,8130,8120,8130,8110,5102
20241223,095500,14368788250,8120,8120,8130,8110,4787
20241223,095400,14329922380,8120,8100,8130,8090,14780
20241223,095300,14210095120,8110,8130,8130,8090,38201
20241223,095200,13900424680,8130,8140,8140,8120,6995
20241223,095100,13843547500,8130,8120,8150,8120,3062
20241223,095000,13818629250,8160,8160,8190,8110,36729
20241223,094900,13519550310,8160,8170,8180,8150,8911
20241223,094800,13446787390,8160,8160,8190,8150,16610
20241223,094700,13311097860,8160,8150,8160,8140,10420
20241223,094600,13226144080,8150,8130,8150,8120,11345
20241223,094500,13133915520,8130,8140,8140,8120,12338
20241223,094400,13033642980,8130,8130,8150,8120,9420
20241223,094300,12957022130,8100,8150,8150,8080,76371
20241223,094200,12337581470,8150,8150,8160,8130,24343
20241223,094100,12139469890,8140,8130,8160,8130,10741
20241223,094000,12052025100,8140,8200,8240,8140,79858
20241223,093900,11399451510,8200,8210,8230,8180,16938
20241223,093800,11260755620,8190,8230,8230,8190,38378
20241223,093700,10946010190,8230,8230,8260,8220,11271
20241223,093600,10853093240,8240,8260,8270,8230,14434
20241223,093500,10734061990,8260,8290,8290,8220,22960
20241223,093400,10544670950,8290,8280,8300,8270,16059
20241223,093300,10411668590,8280,8230,8280,8210,10710
20241223,093200,10323313560,8230,8190,8230,8180,9405
20241223,093100,10246209700,8190,8230,8230,8180,24451
20241223,093000,10045819610,8220,8230,8240,8210,10817
20241223,092900,9956887780,8230,8250,8250,8220,11967
20241223,092800,9858290590,8250,8260,8260,8220,12234
20241223,092700,9757491100,8260,8260,8270,8230,23935
20241223,092600,9559919530,8260,8210,8260,8200,14724
20241223,092500,9438627670,8210,8170,8210,8150,22118
20241223,092400,9257866740,8160,8160,8190,8140,60400
20241223,092300,8765254940,8160,8230,8240,8160,61212
20241223,092200,8263469480,8240,8230,8240,8210,11590
20241223,092100,8168088540,8210,8230,8240,8200,30307
20241223,092000,7918973160,8230,8210,8240,8180,42981
20241223,091900,7566055250,8210,8270,8280,8180,57755
20241223,091800,7091309860,8280,8320,8400,8260,29506
20241223,091700,6846355400,8320,8300,8430,8260,56775
20241223,091600,6374578800,8300,8430,8430,8160,110627
20241223,091500,5455443600,8420,8450,8450,8390,46218
20241223,091400,5066726950,8430,8470,8480,8430,34577
20241223,091300,4774390900,8470,8510,8510,8450,39009
20241223,091200,4443636930,8510,8500,8520,8490,23611
20241223,091100,4242897110,8510,8530,8540,8490,73781
20241223,091000,3614904810,8530,8600,8600,8520,24747
20241223,090900,3403170470,8590,8580,8600,8570,10081
20241223,090800,3316583400,8560,8560,8580,8540,16710
20241223,090700,3173560090,8560,8590,8640,8560,23238
20241223,090600,2973667400,8570,8580,8600,8560,11973
20241223,090500,2870908570,8600,8540,8630,8520,19396
20241223,090400,2704819690,8540,8580,8600,8510,65989
20241223,090300,2141518410,8590,8580,8650,8560,53592
20241223,090200,1680127390,8570,8610,8620,8560,38518
20241223,090100,1349625390,8610,8660,8670,8590,41844
20241223,090000,988952770,8660,8650,8700,8610,107498