stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,212500,8982782990,7660,7660,7660,7660,42691
20241230,212400,8982782990,7660,7660,7660,7660,0
20241230,212300,8982782990,7660,7660,7660,7660,0
20241230,212200,8982782990,7660,7660,7660,7660,0
20241230,212100,8982782990,7660,7660,7660,7660,0
20241230,212000,8982782990,7660,7660,7660,7660,0
20241230,211900,8982782990,7660,7660,7660,7660,0
20241230,211800,8982782990,7660,7660,7660,7660,0
20241230,211700,8982782990,7660,7660,7660,7660,0
20241230,211600,8982782990,7660,7660,7660,7660,0
20241230,211500,8982782990,7660,7660,7660,7660,0
20241230,211400,8982782990,7660,7660,7660,7660,0
20241230,211300,8982782990,7660,7660,7660,7660,0
20241230,211200,8982782990,7660,7660,7660,7660,0
20241230,211100,8982782990,7660,7660,7660,7660,0
20241230,211000,8982782990,7660,7660,7660,7660,0
20241230,210900,8982782990,7660,7660,7660,7660,0
20241230,210800,8982782990,7660,7660,7660,7660,0
20241230,210700,8982782990,7660,7660,7660,7660,0
20241230,210600,8982782990,7660,7660,7660,7660,0
20241230,210500,8982782990,7660,7660,7660,7660,0
20241230,210400,8982782990,7660,7660,7660,7660,0
20241230,210300,8982782990,7660,7660,7660,7660,0
20241230,210200,8982782990,7660,7660,7660,7660,0
20241230,210100,8982782990,7660,7660,7660,7660,0
20241230,210000,8982782990,7660,7660,7660,7660,0
20241230,205900,8982782990,7660,7660,7660,7660,0
20241230,205800,8982782990,7660,7660,7660,7660,0
20241230,205700,8982782990,7660,7660,7660,7660,0
20241230,205600,8982782990,7660,7660,7660,7660,0
20241230,205500,8982782990,7660,7660,7660,7660,42691
20241230,205400,8982782990,7660,7660,7660,7660,0
20241230,205300,8982782990,7660,7660,7660,7660,0
20241230,205200,8982782990,7660,7660,7660,7660,0
20241230,205100,8982782990,7660,7660,7660,7660,0
20241230,205000,8982782990,7660,7660,7660,7660,0
20241230,204900,8982782990,7660,7660,7660,7660,0
20241230,204800,8982782990,7660,7660,7660,7660,0
20241230,204700,8982782990,7660,7660,7660,7660,0
20241230,204600,8982782990,7660,7660,7660,7660,0
20241230,204500,8982782990,7660,7660,7660,7660,0
20241230,204400,8982782990,7660,7660,7660,7660,0
20241230,204300,8982782990,7660,7660,7660,7660,0
20241230,204200,8982782990,7660,7660,7660,7660,0
20241230,204100,8982782990,7660,7660,7660,7660,0
20241230,204000,8982782990,7660,7660,7660,7660,0
20241230,203900,8982782990,7660,7660,7660,7660,0
20241230,203800,8982782990,7660,7660,7660,7660,0
20241230,203700,8982782990,7660,7660,7660,7660,0
20241230,203600,8982782990,7660,7660,7660,7660,0
20241230,203500,8982782990,7660,7660,7660,7660,0
20241230,203400,8982782990,7660,7660,7660,7660,0
20241230,203300,8982782990,7660,7660,7660,7660,0
20241230,203200,8982782990,7660,7660,7660,7660,0
20241230,203100,8982782990,7660,7660,7660,7660,0
20241230,203000,8982782990,7660,7660,7660,7660,0
20241230,202900,8982782990,7660,7660,7660,7660,0
20241230,202800,8982782990,7660,7660,7660,7660,0
20241230,202700,8982782990,7660,7660,7660,7660,0
20241230,202600,8982782990,7660,7660,7660,7660,0
20241230,202500,8982782990,7660,7660,7660,7660,42691
20241230,202400,8982782990,7660,7660,7660,7660,0
20241230,202300,8982782990,7660,7660,7660,7660,0
20241230,202200,8982782990,7660,7660,7660,7660,0
20241230,202100,8982782990,7660,7660,7660,7660,0
20241230,202000,8982782990,7660,7660,7660,7660,0
20241230,201900,8982782990,7660,7660,7660,7660,0
20241230,201800,8982782990,7660,7660,7660,7660,0
20241230,201700,8982782990,7660,7660,7660,7660,0
20241230,201600,8982782990,7660,7660,7660,7660,0
20241230,201500,8982782990,7660,7660,7660,7660,0
20241230,201400,8982782990,7660,7660,7660,7660,0
20241230,201300,8982782990,7660,7660,7660,7660,0
20241230,201200,8982782990,7660,7660,7660,7660,0
20241230,201100,8982782990,7660,7660,7660,7660,0
20241230,201000,8982782990,7660,7660,7660,7660,0
20241230,200900,8982782990,7660,7660,7660,7660,0
20241230,200800,8982782990,7660,7660,7660,7660,0
20241230,200700,8982782990,7660,7660,7660,7660,0
20241230,200600,8982782990,7660,7660,7660,7660,0
20241230,200500,8982782990,7660,7660,7660,7660,0
20241230,200400,8982782990,7660,7660,7660,7660,0
20241230,200300,8982782990,7660,7660,7660,7660,0
20241230,200200,8982782990,7660,7660,7660,7660,0
20241230,200100,8982782990,7660,7660,7660,7660,0
20241230,200000,8982782990,7660,7660,7660,7660,0
20241230,195900,8982782990,7660,7660,7660,7660,0
20241230,195800,8982782990,7660,7660,7660,7660,0
20241230,195700,8982782990,7660,7660,7660,7660,0
20241230,195600,8982782990,7660,7660,7660,7660,0
20241230,195500,8982782990,7660,7660,7660,7660,42691
20241230,195400,8982782990,7660,7660,7660,7660,0
20241230,195300,8982782990,7660,7660,7660,7660,0
20241230,195200,8982782990,7660,7660,7660,7660,0
20241230,195100,8982782990,7660,7660,7660,7660,0
20241230,195000,8982782990,7660,7660,7660,7660,0
20241230,194900,8982782990,7660,7660,7660,7660,0
20241230,194800,8982782990,7660,7660,7660,7660,0
20241230,194700,8982782990,7660,7660,7660,7660,0
20241230,194600,8982782990,7660,7660,7660,7660,0
20241230,194500,8982782990,7660,7660,7660,7660,0
20241230,194400,8982782990,7660,7660,7660,7660,0
20241230,194300,8982782990,7660,7660,7660,7660,0
20241230,194200,8982782990,7660,7660,7660,7660,0
20241230,194100,8982782990,7660,7660,7660,7660,0
20241230,194000,8982782990,7660,7660,7660,7660,0
20241230,193900,8982782990,7660,7660,7660,7660,0
20241230,193800,8982782990,7660,7660,7660,7660,0
20241230,193700,8982782990,7660,7660,7660,7660,0
20241230,193600,8982782990,7660,7660,7660,7660,0
20241230,193500,8982782990,7660,7660,7660,7660,0
20241230,193400,8982782990,7660,7660,7660,7660,0
20241230,193300,8982782990,7660,7660,7660,7660,0
20241230,193200,8982782990,7660,7660,7660,7660,0
20241230,193100,8982782990,7660,7660,7660,7660,0
20241230,193000,8982782990,7660,7660,7660,7660,0
20241230,192900,8982782990,7660,7660,7660,7660,0
20241230,192800,8982782990,7660,7660,7660,7660,0
20241230,192700,8982782990,7660,7660,7660,7660,0
20241230,192600,8982782990,7660,7660,7660,7660,0
20241230,192500,8982782990,7660,7660,7660,7660,42691
20241230,192400,8982782990,7660,7660,7660,7660,0
20241230,192300,8982782990,7660,7660,7660,7660,0
20241230,192200,8982782990,7660,7660,7660,7660,0
20241230,192100,8982782990,7660,7660,7660,7660,0
20241230,192000,8982782990,7660,7660,7660,7660,0
20241230,191900,8982782990,7660,7660,7660,7660,0
20241230,191800,8982782990,7660,7660,7660,7660,0
20241230,191700,8982782990,7660,7660,7660,7660,0
20241230,191600,8982782990,7660,7660,7660,7660,0
20241230,191500,8982782990,7660,7660,7660,7660,0
20241230,191400,8982782990,7660,7660,7660,7660,0
20241230,191300,8982782990,7660,7660,7660,7660,0
20241230,191200,8982782990,7660,7660,7660,7660,0
20241230,191100,8982782990,7660,7660,7660,7660,0
20241230,191000,8982782990,7660,7660,7660,7660,0
20241230,190900,8982782990,7660,7660,7660,7660,0
20241230,190800,8982782990,7660,7660,7660,7660,0
20241230,190700,8982782990,7660,7660,7660,7660,0
20241230,190600,8982782990,7660,7660,7660,7660,0
20241230,190500,8982782990,7660,7660,7660,7660,0
20241230,190400,8982782990,7660,7660,7660,7660,0
20241230,190300,8982782990,7660,7660,7660,7660,0
20241230,190200,8982782990,7660,7660,7660,7660,0
20241230,190100,8982782990,7660,7660,7660,7660,0
20241230,190000,8982782990,7660,7660,7660,7660,0
20241230,185900,8982782990,7660,7660,7660,7660,0
20241230,185800,8982782990,7660,7660,7660,7660,0
20241230,185700,8982782990,7660,7660,7660,7660,0
20241230,185600,8982782990,7660,7660,7660,7660,0
20241230,185500,8982782990,7660,7660,7660,7660,42691
20241230,185400,8982782990,7660,7660,7660,7660,0
20241230,185300,8982782990,7660,7660,7660,7660,0
20241230,185200,8982782990,7660,7660,7660,7660,0
20241230,185100,8982782990,7660,7660,7660,7660,0
20241230,185000,8982782990,7660,7660,7660,7660,0
20241230,184900,8982782990,7660,7660,7660,7660,0
20241230,184800,8982782990,7660,7660,7660,7660,0
20241230,184700,8982782990,7660,7660,7660,7660,0
20241230,184600,8982782990,7660,7660,7660,7660,0
20241230,184500,8982782990,7660,7660,7660,7660,0
20241230,184400,8982782990,7660,7660,7660,7660,0
20241230,184300,8982782990,7660,7660,7660,7660,0
20241230,184200,8982782990,7660,7660,7660,7660,0
20241230,184100,8982782990,7660,7660,7660,7660,0
20241230,184000,8982782990,7660,7660,7660,7660,0
20241230,183900,8982782990,7660,7660,7660,7660,0
20241230,183800,8982782990,7660,7660,7660,7660,0
20241230,183700,8982782990,7660,7660,7660,7660,0
20241230,183600,8982782990,7660,7660,7660,7660,0
20241230,183500,8982782990,7660,7660,7660,7660,0
20241230,183400,8982782990,7660,7660,7660,7660,0
20241230,183300,8982782990,7660,7660,7660,7660,0
20241230,183200,8982782990,7660,7660,7660,7660,0
20241230,183100,8982782990,7660,7660,7660,7660,0
20241230,183000,8982782990,7660,7660,7660,7660,0
20241230,182900,8982782990,7660,7660,7660,7660,0
20241230,182800,8982782990,7660,7660,7660,7660,0
20241230,182700,8982782990,7660,7660,7660,7660,0
20241230,182600,8982782990,7660,7660,7660,7660,0
20241230,182500,8982782990,7660,7660,7660,7660,42691
20241230,182400,8982782990,7660,7660,7660,7660,0
20241230,182300,8982782990,7660,7660,7660,7660,0
20241230,182200,8982782990,7660,7660,7660,7660,0
20241230,182100,8982782990,7660,7660,7660,7660,0
20241230,182000,8982782990,7660,7660,7660,7660,0
20241230,181900,8982782990,7660,7660,7660,7660,0
20241230,181800,8982782990,7660,7660,7660,7660,0
20241230,181700,8982782990,7660,7660,7660,7660,0
20241230,181600,8982782990,7660,7660,7660,7660,0
20241230,181500,8982782990,7660,7660,7660,7660,0
20241230,181400,8982782990,7660,7660,7660,7660,0
20241230,181300,8982782990,7660,7660,7660,7660,0
20241230,181200,8982782990,7660,7660,7660,7660,0
20241230,181100,8982782990,7660,7660,7660,7660,0
20241230,181000,8982782990,7660,7660,7660,7660,0
20241230,180900,8982782990,7660,7660,7660,7660,0
20241230,180800,8982782990,7660,7660,7660,7660,0
20241230,180700,8982782990,7660,7660,7660,7660,0
20241230,180600,8982782990,7660,7660,7660,7660,0
20241230,180500,8982782990,7660,7660,7660,7660,0
20241230,180400,8982782990,7660,7660,7660,7660,0
20241230,180300,8982782990,7660,7660,7660,7660,0
20241230,180200,8982782990,7660,7660,7660,7660,0
20241230,180100,8982782990,7660,7660,7660,7660,0
20241230,180000,8982782990,7660,7660,7660,7660,0
20241230,175900,8982782990,7660,7660,7660,7660,0
20241230,175800,8982782990,7660,7660,7660,7660,0
20241230,175700,8982782990,7660,7660,7660,7660,0
20241230,175600,8982782990,7660,7660,7660,7660,0
20241230,175500,8982782990,7660,7660,7660,7660,42691
20241230,175400,8982782990,7660,7660,7660,7660,0
20241230,175300,8982782990,7660,7660,7660,7660,0
20241230,175200,8982782990,7660,7660,7660,7660,0
20241230,175100,8982782990,7660,7660,7660,7660,0
20241230,175000,8982782990,7660,7660,7660,7660,0
20241230,174900,8982782990,7660,7660,7660,7660,0
20241230,174800,8982782990,7660,7660,7660,7660,0
20241230,174700,8982782990,7660,7660,7660,7660,0
20241230,174600,8982782990,7660,7660,7660,7660,0
20241230,174500,8982782990,7660,7660,7660,7660,0
20241230,174400,8982782990,7660,7660,7660,7660,0
20241230,174300,8982782990,7660,7660,7660,7660,0
20241230,174200,8982782990,7660,7660,7660,7660,0
20241230,174100,8982782990,7660,7660,7660,7660,0
20241230,174000,8982782990,7660,7660,7660,7660,0
20241230,173900,8982782990,7660,7660,7660,7660,0
20241230,173800,8982782990,7660,7660,7660,7660,0
20241230,173700,8982782990,7660,7660,7660,7660,0
20241230,173600,8982782990,7660,7660,7660,7660,0
20241230,173500,8982782990,7660,7660,7660,7660,0
20241230,173400,8982782990,7660,7660,7660,7660,0
20241230,173300,8982782990,7660,7660,7660,7660,0
20241230,173200,8982782990,7660,7660,7660,7660,0
20241230,173100,8982782990,7660,7660,7660,7660,0
20241230,173000,8982782990,7660,7660,7660,7660,0
20241230,172900,8982782990,7660,7660,7660,7660,0
20241230,172800,8982782990,7660,7660,7660,7660,0
20241230,172700,8982782990,7660,7660,7660,7660,0
20241230,172600,8982782990,7660,7660,7660,7660,0
20241230,172500,8982782990,7660,7660,7660,7660,42691
20241230,172400,8982782990,7660,7660,7660,7660,0
20241230,172300,8982782990,7660,7660,7660,7660,0
20241230,172200,8982782990,7660,7660,7660,7660,0
20241230,172100,8982782990,7660,7660,7660,7660,0
20241230,172000,8982782990,7660,7660,7660,7660,0
20241230,171900,8982782990,7660,7660,7660,7660,0
20241230,171800,8982782990,7660,7660,7660,7660,0
20241230,171700,8982782990,7660,7660,7660,7660,0
20241230,171600,8982782990,7660,7660,7660,7660,0
20241230,171500,8982782990,7660,7660,7660,7660,0
20241230,171400,8982782990,7660,7660,7660,7660,0
20241230,171300,8982782990,7660,7660,7660,7660,0
20241230,171200,8982782990,7660,7660,7660,7660,0
20241230,171100,8982782990,7660,7660,7660,7660,0
20241230,171000,8982782990,7660,7660,7660,7660,0
20241230,170900,8982782990,7660,7660,7660,7660,0
20241230,170800,8982782990,7660,7660,7660,7660,0
20241230,170700,8982782990,7660,7660,7660,7660,0
20241230,170600,8982782990,7660,7660,7660,7660,0
20241230,170500,8982782990,7660,7660,7660,7660,0
20241230,170400,8982782990,7660,7660,7660,7660,0
20241230,170300,8982782990,7660,7660,7660,7660,0
20241230,170200,8982782990,7660,7660,7660,7660,0
20241230,170100,8982782990,7660,7660,7660,7660,0
20241230,170000,8982782990,7660,7660,7660,7660,0
20241230,165900,8982782990,7660,7660,7660,7660,0
20241230,165800,8982782990,7660,7660,7660,7660,0
20241230,165700,8982782990,7660,7660,7660,7660,0
20241230,165600,8982782990,7660,7660,7660,7660,0
20241230,165500,8982782990,7660,7660,7660,7660,42691
20241230,165400,8982782990,7660,7660,7660,7660,0
20241230,165300,8982782990,7660,7660,7660,7660,0
20241230,165200,8982782990,7660,7660,7660,7660,0
20241230,165100,8982782990,7660,7660,7660,7660,0
20241230,165000,8982782990,7660,7660,7660,7660,0
20241230,164900,8982782990,7660,7660,7660,7660,0
20241230,164800,8982782990,7660,7660,7660,7660,0
20241230,164700,8982782990,7660,7660,7660,7660,0
20241230,164600,8982782990,7660,7660,7660,7660,0
20241230,164500,8982782990,7660,7660,7660,7660,0
20241230,164400,8982782990,7660,7660,7660,7660,0
20241230,164300,8982782990,7660,7660,7660,7660,0
20241230,164200,8982782990,7660,7660,7660,7660,0
20241230,164100,8982782990,7660,7660,7660,7660,0
20241230,164000,8982782990,7660,7660,7660,7660,0
20241230,163900,8982782990,7660,7660,7660,7660,0
20241230,163800,8982782990,7660,7660,7660,7660,0
20241230,163700,8982782990,7660,7660,7660,7660,0
20241230,163600,8982782990,7660,7660,7660,7660,0
20241230,163500,8982782990,7660,7660,7660,7660,0
20241230,163400,8982782990,7660,7660,7660,7660,0
20241230,163300,8982782990,7660,7660,7660,7660,0
20241230,163200,8982782990,7660,7660,7660,7660,0
20241230,163100,8982782990,7660,7660,7660,7660,0
20241230,163000,8982782990,7660,7660,7660,7660,0
20241230,162900,8982782990,7660,7660,7660,7660,0
20241230,162800,8982782990,7660,7660,7660,7660,0
20241230,162700,8982782990,7660,7660,7660,7660,0
20241230,162600,8982782990,7660,7660,7660,7660,0
20241230,162500,8982782990,7660,7660,7660,7660,42691
20241230,162400,8982782990,7660,7660,7660,7660,0
20241230,162300,8982782990,7660,7660,7660,7660,0
20241230,162200,8982782990,7660,7660,7660,7660,0
20241230,162100,8982782990,7660,7660,7660,7660,0
20241230,162000,8982782990,7660,7660,7660,7660,0
20241230,161900,8982782990,7660,7660,7660,7660,0
20241230,161800,8982782990,7660,7660,7660,7660,0
20241230,161700,8982782990,7660,7660,7660,7660,0
20241230,161600,8982782990,7660,7660,7660,7660,0
20241230,161500,8982782990,7660,7660,7660,7660,0
20241230,161400,8982782990,7660,7660,7660,7660,0
20241230,161300,8982782990,7660,7660,7660,7660,0
20241230,161200,8982782990,7660,7660,7660,7660,0
20241230,161100,8982782990,7660,7660,7660,7660,0
20241230,161000,8982782990,7660,7660,7660,7660,0
20241230,160900,8982782990,7660,7660,7660,7660,0
20241230,160800,8982782990,7660,7660,7660,7660,0
20241230,160700,8982782990,7660,7660,7660,7660,0
20241230,160600,8982782990,7660,7660,7660,7660,0
20241230,160500,8982782990,7660,7660,7660,7660,0
20241230,160400,8982782990,7660,7660,7660,7660,0
20241230,160300,8982782990,7660,7660,7660,7660,0
20241230,160200,8982782990,7660,7660,7660,7660,0
20241230,160100,8982782990,7660,7660,7660,7660,0
20241230,160000,8982782990,7660,7660,7660,7660,0
20241230,155900,8982782990,7660,7660,7660,7660,0
20241230,155800,8982782990,7660,7660,7660,7660,0
20241230,155700,8982782990,7660,7660,7660,7660,0
20241230,155600,8982782990,7660,7660,7660,7660,0
20241230,155500,8982782990,7660,7660,7660,7660,42691
20241230,155400,8982782990,7660,7660,7660,7660,0
20241230,155300,8982782990,7660,7660,7660,7660,0
20241230,155200,8982782990,7660,7660,7660,7660,0
20241230,155100,8982782990,7660,7660,7660,7660,0
20241230,155000,8982782990,7660,7660,7660,7660,0
20241230,154900,8982782990,7660,7660,7660,7660,0
20241230,154800,8982782990,7660,7660,7660,7660,0
20241230,154700,8982782990,7660,7660,7660,7660,0
20241230,154600,8982782990,7660,7660,7660,7660,0
20241230,154500,8982782990,7660,7660,7660,7660,0
20241230,154400,8982782990,7660,7660,7660,7660,0
20241230,154300,8982782990,7660,7660,7660,7660,0
20241230,154200,8982782990,7660,7660,7660,7660,0
20241230,154100,8982782990,7660,7660,7660,7660,0
20241230,154000,8982782990,7660,7660,7660,7660,0
20241230,153900,8982782990,7660,7660,7660,7660,0
20241230,153800,8982782990,7660,7660,7660,7660,0
20241230,153700,8982782990,7660,7660,7660,7660,0
20241230,153600,8982782990,7660,7660,7660,7660,0
20241230,153500,8982782990,7660,7660,7660,7660,0
20241230,153400,8982782990,7660,7660,7660,7660,0
20241230,153300,8982782990,7660,7660,7660,7660,0
20241230,153200,8982782990,7660,7660,7660,7660,0
20241230,153100,8982782990,7660,7660,7660,7660,0
20241230,153000,8982782990,7660,7660,7660,7660,42691
20241230,152900,8655769930,7700,7700,7700,7700,0
20241230,152800,8655769930,7700,7700,7700,7700,0
20241230,152700,8655769930,7700,7700,7700,7700,0
20241230,152600,8655769930,7700,7700,7700,7700,0
20241230,152500,8655769930,7700,7700,7700,7700,0
20241230,152400,8655769930,7700,7700,7700,7700,0
20241230,152300,8655769930,7700,7700,7700,7700,0
20241230,152200,8655769930,7700,7700,7700,7700,0
20241230,152100,8655769930,7700,7700,7700,7700,0
20241230,152000,8655769930,7700,7700,7700,7700,0
20241230,151900,8655769930,7700,7680,7700,7680,4812
20241230,151800,8618760860,7680,7690,7690,7680,2335
20241230,151700,8600816390,7690,7690,7690,7680,2672
20241230,151600,8580281050,7690,7680,7700,7680,1243
20241230,151500,8570722850,7700,7690,7700,7680,4902
20241230,151400,8533012170,7680,7690,7690,7680,1462
20241230,151300,8521775610,7680,7680,7690,7680,1895
20241230,151200,8507221340,7680,7700,7700,7680,794
20241230,151100,8501121480,7690,7700,7710,7690,3313
20241230,151000,8475625590,7710,7710,7710,7700,2354
20241230,150900,8457497620,7700,7710,7710,7700,3756
20241230,150800,8428546510,7700,7690,7710,7680,5875
20241230,150700,8383318860,7690,7690,7690,7690,2600
20241230,150600,8363324860,7690,7690,7690,7690,1632
20241230,150500,8350774780,7690,7690,7690,7680,886
20241230,150400,8343961490,7690,7690,7700,7690,1958
20241230,150300,8328895250,7690,7690,7700,7690,1169
20241230,150200,8319904330,7690,7690,7700,7680,2029
20241230,150100,8304299590,7700,7690,7700,7690,2154
20241230,150000,8287727300,7690,7690,7690,7670,916
20241230,145900,8280693510,7690,7680,7700,7670,2333
20241230,145800,8262785950,7700,7700,7710,7680,2534
20241230,145700,8243295620,7700,7710,7710,7700,9917
20241230,145600,8166843960,7700,7690,7700,7690,4444
20241230,145500,8132642610,7680,7670,7690,7670,2314
20241230,145400,8114879890,7670,7670,7680,7670,251
20241230,145300,8112954670,7680,7680,7690,7670,273
20241230,145200,8110857630,7680,7650,7680,7650,2617
20241230,145100,8090779680,7650,7670,7670,7650,2818
20241230,145000,8069190810,7660,7680,7680,7660,509
20241230,144900,8065282890,7680,7660,7680,7660,1248
20241230,144800,8055717940,7660,7660,7670,7650,2937
20241230,144700,8033219900,7660,7660,7660,7660,678
20241230,144600,8028026420,7670,7670,7670,7660,3180
20241230,144500,8003656020,7660,7670,7670,7660,2203
20241230,144400,7986762770,7670,7670,7670,7660,848
20241230,144300,7980258640,7660,7670,7680,7660,625
20241230,144200,7975464000,7670,7670,7680,7670,670
20241230,144100,7970322080,7670,7670,7680,7670,142
20241230,144000,7969232040,7680,7680,7690,7680,887
20241230,143900,7962418910,7680,7670,7680,7670,1284
20241230,143800,7952561290,7680,7670,7680,7670,76
20241230,143700,7951978210,7670,7670,7680,7670,388
20241230,143600,7949000950,7670,7670,7670,7670,371
20241230,143500,7946155380,7670,7650,7680,7650,3086
20241230,143400,7922515200,7660,7660,7660,7650,497
20241230,143300,7918713100,7650,7680,7680,7650,4353
20241230,143200,7885361830,7680,7680,7680,7670,308
20241230,143100,7882999270,7680,7680,7680,7670,65
20241230,143000,7882500660,7680,7660,7680,7660,1061
20241230,142900,7874357100,7660,7670,7670,7660,14
20241230,142800,7874249820,7670,7660,7670,7660,300
20241230,142700,7871950320,7660,7670,7670,7650,168
20241230,142600,7870663520,7670,7660,7670,7650,71
20241230,142500,7870119620,7660,7660,7660,7650,1442
20241230,142400,7859080450,7660,7660,7660,7650,1045
20241230,142300,7851083050,7670,7660,7670,7660,2686
20241230,142200,7830507770,7660,7680,7680,7660,74
20241230,142100,7829940250,7680,7680,7680,7660,1266
20241230,142000,7820234000,7680,7670,7680,7670,256
20241230,141900,7818268420,7670,7670,7680,7670,1056
20241230,141800,7810166440,7670,7670,7670,7670,40
20241230,141700,7809859640,7670,7680,7680,7670,1643
20241230,141600,7797252590,7680,7690,7690,7680,645
20241230,141500,7792298140,7680,7690,7690,7680,282
20241230,141400,7790130090,7680,7690,7690,7680,154
20241230,141300,7788947150,7690,7690,7690,7690,596
20241230,141200,7784363910,7690,7690,7690,7690,119
20241230,141100,7783448800,7690,7680,7690,7680,692
20241230,141000,7778132730,7700,7690,7700,7680,576
20241230,140900,7773703240,7690,7690,7690,7680,1265
20241230,140800,7763981260,7690,7690,7690,7680,1048
20241230,140700,7755928180,7690,7680,7690,7680,344
20241230,140600,7753284320,7670,7680,7700,7670,1524
20241230,140500,7741583890,7690,7690,7700,7690,47
20241230,140400,7741222370,7690,7700,7700,7690,54
20241230,140300,7740806640,7700,7700,7700,7690,433
20241230,140200,7737476310,7700,7690,7700,7680,11079
20241230,140100,7652387230,7690,7680,7690,7680,2668
20241230,140000,7631884580,7680,7670,7680,7670,918
20241230,135900,7624835290,7670,7690,7690,7670,421
20241230,135800,7621604220,7690,7670,7690,7670,277
20241230,135700,7619479590,7670,7680,7680,7670,2508
20241230,135600,7600220190,7680,7680,7680,7680,202
20241230,135500,7598668830,7690,7700,7700,7690,1970
20241230,135400,7583518100,7690,7700,7700,7680,241
20241230,135300,7581664340,7700,7670,7700,7670,144
20241230,135200,7580559830,7670,7690,7700,7670,1210
20241230,135100,7571269250,7680,7710,7720,7680,6811
20241230,135000,7518809910,7710,7720,7720,7710,887
20241230,134900,7511969060,7720,7710,7720,7700,2034
20241230,134800,7496283010,7710,7700,7710,7700,1061
20241230,134700,7488103670,7710,7720,7720,7700,1825
20241230,134600,7474038420,7720,7710,7720,7700,1126
20241230,134500,7465352320,7710,7700,7710,7700,1091
20241230,134400,7456946510,7700,7700,7700,7690,445
20241230,134300,7453520160,7690,7700,7700,7690,678
20241230,134200,7448299710,7700,7680,7700,7680,2354
20241230,134100,7430200820,7690,7700,7700,7680,3524
20241230,134000,7403111760,7700,7670,7700,7670,2077
20241230,133900,7387144810,7680,7680,7680,7670,2937
20241230,133800,7364588950,7680,7680,7690,7680,381
20241230,133700,7361662470,7690,7700,7710,7680,9586
20241230,133600,7288033550,7700,7670,7710,7670,26627
20241230,133500,7083353840,7660,7660,7680,7650,2432
20241230,133400,7064708140,7650,7650,7650,7650,1803
20241230,133300,7050915190,7650,7670,7670,7650,418
20241230,133200,7047709830,7670,7660,7670,7650,197
20241230,133100,7046202750,7630,7680,7680,7630,2665
20241230,133000,7025829270,7680,7650,7680,7640,4881
20241230,132900,6988418500,7650,7650,7650,7650,318
20241230,132800,6985985800,7650,7650,7650,7650,103
20241230,132700,6985197850,7650,7640,7650,7640,324
20241230,132600,6982722270,7650,7640,7650,7640,231
20241230,132500,6980956120,7640,7630,7650,7630,1059
20241230,132400,6972858930,7640,7660,7660,7630,90
20241230,132300,6972171380,7650,7660,7660,7630,4347
20241230,132200,6938946290,7650,7650,7660,7650,936
20241230,132100,6931785840,7660,7660,7660,7660,254
20241230,132000,6929840200,7660,7650,7660,7650,656
20241230,131900,6924817060,7670,7650,7670,7650,278
20241230,131800,6922688550,7650,7650,7660,7650,156
20241230,131700,6921494770,7660,7660,7670,7660,383
20241230,131600,6918560860,7670,7670,7670,7660,666
20241230,131500,6913452940,7670,7680,7680,7670,43
20241230,131400,6913122800,7670,7670,7680,7670,1368
20241230,131300,6902620550,7670,7670,7670,7670,31
20241230,131200,6902382780,7680,7660,7680,7660,860
20241230,131100,6895781980,7660,7660,7660,7660,202
20241230,131000,6894234660,7660,7660,7680,7660,297
20241230,130900,6891959620,7680,7680,7690,7660,701
20241230,130800,6886575000,7670,7670,7670,7650,892
20241230,130700,6879734920,7640,7650,7670,7630,2890
20241230,130600,6857624610,7650,7650,7650,7640,582
20241230,130500,6853177210,7640,7650,7650,7640,2143
20241230,130400,6836785860,7650,7660,7660,7650,2371
20241230,130300,6818635540,7660,7630,7660,7630,1558
20241230,130200,6806722360,7630,7650,7650,7630,3231
20241230,130100,6782025770,7650,7660,7660,7650,2319
20241230,130000,6764275440,7660,7670,7670,7660,1604
20241230,125900,6751988300,7670,7680,7680,7670,1028
20241230,125800,6744103300,7680,7680,7680,7670,42
20241230,125700,6743781120,7670,7670,7670,7670,573
20241230,125600,6739386210,7670,7670,7670,7670,105
20241230,125500,6738580860,7670,7670,7680,7670,606
20241230,125400,6733930030,7670,7670,7670,7670,21
20241230,125300,6733768960,7670,7670,7670,7670,780
20241230,125200,6727786360,7670,7660,7670,7660,143
20241230,125100,6726689720,7670,7660,7670,7660,2229
20241230,125000,6709606170,7660,7660,7670,7660,265
20241230,124900,6707576260,7660,7660,7660,7660,14
20241230,124800,6707469020,7660,7660,7670,7660,1063
20241230,124700,6699321330,7660,7670,7670,7660,667
20241230,124600,6694211960,7670,7670,7670,7670,365
20241230,124500,6691412410,7670,7680,7680,7660,205
20241230,124400,6689842080,7680,7670,7680,7670,613
20241230,124300,6685137120,7670,7680,7680,7670,793
20241230,124200,6679054000,7670,7670,7670,7670,220
20241230,124100,6677366600,7680,7680,7680,7670,538
20241230,124000,6673236770,7680,7680,7690,7680,464
20241230,123900,6669671990,7680,7680,7680,7680,515
20241230,123800,6665716790,7680,7690,7690,7680,179
20241230,123700,6664340290,7690,7680,7690,7680,2035
20241230,123600,6648694590,7680,7680,7680,7680,751
20241230,123500,6642926910,7680,7680,7680,7680,253
20241230,123400,6640983870,7680,7680,7680,7680,993
20241230,123300,6633357630,7670,7680,7680,7670,297
20241230,123200,6631079590,7680,7670,7680,7670,57
20241230,123100,6630642390,7670,7670,7670,7670,355
20241230,123000,6627919540,7680,7680,7680,7680,574
20241230,122900,6623511220,7680,7680,7680,7680,221
20241230,122800,6621813940,7670,7680,7680,7670,253
20241230,122700,6619870910,7690,7690,7690,7690,18
20241230,122600,6619732490,7660,7680,7680,7660,209
20241230,122500,6618130500,7690,7690,7690,7680,211
20241230,122400,6616509310,7680,7680,7680,7670,131
20241230,122300,6615503240,7690,7690,7690,7660,970
20241230,122200,6608045840,7690,7670,7690,7670,3245
20241230,122100,6583139040,7640,7650,7670,7640,1241
20241230,122000,6573632930,7650,7650,7670,7640,2285
20241230,121900,6556151920,7630,7650,7650,7620,8615
20241230,121800,6490324020,7650,7660,7660,7650,2857
20241230,121700,6468460930,7660,7670,7670,7660,582
20241230,121600,6464002190,7670,7670,7670,7670,709
20241230,121500,6458564160,7670,7660,7670,7660,406
20241230,121400,6455452620,7660,7660,7660,7660,1592
20241230,121300,6443257900,7660,7660,7680,7660,77
20241230,121200,6442668060,7660,7670,7670,7660,888
20241230,121100,6435861110,7670,7670,7670,7660,370
20241230,121000,6433023580,7670,7660,7670,7660,754
20241230,120900,6427246840,7660,7670,7680,7660,141
20241230,120800,6426165350,7670,7690,7690,7670,280
20241230,120700,6424014350,7670,7680,7690,7670,1065
20241230,120600,6415828560,7680,7680,7680,7670,1162
20241230,120500,6406911250,7670,7670,7670,7660,3442
20241230,120400,6380535650,7670,7660,7670,7660,372
20241230,120300,6377682480,7670,7660,7670,7660,2594
20241230,120200,6357812430,7660,7670,7670,7660,2276
20241230,120100,6340362150,7690,7680,7690,7670,51
20241230,120000,6339970580,7690,7690,7690,7680,138
20241230,115900,6338910460,7690,7680,7690,7670,663
20241230,115800,6333815320,7660,7680,7680,7660,3260
20241230,115700,6308833540,7670,7670,7690,7670,3070
20241230,115600,6285284400,7680,7680,7680,7680,271
20241230,115500,6283203120,7690,7670,7690,7670,731
20241230,115400,6277595080,7690,7680,7690,7670,1527
20241230,115300,6265860880,7670,7680,7690,7670,1072
20241230,115200,6257631340,7680,7690,7690,7680,165
20241230,115100,6256363140,7680,7680,7690,7680,737
20241230,115000,6250701470,7680,7680,7680,7680,25
20241230,114900,6250509470,7690,7690,7690,7690,173
20241230,114800,6249179100,7700,7680,7700,7680,766
20241230,114700,6243293600,7690,7700,7700,7690,357
20241230,114600,6240545770,7700,7690,7700,7690,1161
20241230,114500,6231614930,7690,7680,7690,7680,627
20241230,114400,6226793800,7680,7680,7690,7680,140
20241230,114300,6225718010,7690,7690,7700,7690,796
20241230,114200,6219596290,7690,7680,7700,7680,201
20241230,114100,6218051630,7680,7690,7700,7680,255
20241230,114000,6216089820,7690,7680,7690,7680,250
20241230,113900,6214169790,7680,7730,7730,7680,719
20241230,113800,6208636600,7730,7700,7740,7680,12019
20241230,113700,6115696310,7680,7700,7710,7680,1994
20241230,113600,6100369100,7690,7690,7700,7680,3673
20241230,113500,6072124240,7700,7720,7740,7700,9371
20241230,113400,5999826590,7720,7720,7730,7710,3645
20241230,113300,5971690810,7720,7720,7720,7710,1023
20241230,113200,5963799280,7720,7720,7730,7710,10169
20241230,113100,5885264790,7730,7690,7730,7690,10152
20241230,113000,5807038510,7680,7680,7690,7680,644
20241230,112900,5802092580,7680,7680,7690,7680,292
20241230,112800,5799850000,7690,7680,7690,7680,340
20241230,112700,5797235960,7690,7680,7690,7680,735
20241230,112600,5791590900,7680,7690,7690,7680,384
20241230,112500,5788641390,7680,7690,7690,7680,785
20241230,112400,5782609360,7690,7680,7700,7680,1093
20241230,112300,5774204200,7690,7660,7690,7660,1361
20241230,112200,5763751740,7660,7670,7680,7660,4588
20241230,112100,5728566260,7680,7680,7680,7670,265
20241230,112000,5726531070,7680,7690,7690,7680,219
20241230,111900,5724848110,7690,7680,7690,7670,1547
20241230,111800,5712972760,7690,7670,7690,7670,4298
20241230,111700,5679958730,7670,7690,7700,7670,8128
20241230,111600,5617545940,7690,7700,7710,7690,2548
20241230,111500,5597932740,7700,7720,7720,7690,7687
20241230,111400,5538689900,7720,7730,7740,7720,1258
20241230,111300,5528972670,7730,7730,7730,7710,6143
20241230,111200,5481534490,7720,7730,7740,7720,6209
20241230,111100,5433542510,7730,7720,7740,7710,20524
20241230,111000,5274924630,7720,7700,7720,7690,8370
20241230,110900,5210446260,7700,7690,7700,7680,2356
20241230,110800,5192326250,7680,7680,7690,7670,5132
20241230,110700,5152881660,7680,7670,7680,7670,718
20241230,110600,5147368590,7670,7690,7700,7670,4743
20241230,110500,5110937490,7690,7680,7690,7680,6701
20241230,110400,5059437480,7680,7650,7680,7650,771
20241230,110300,5053516790,7670,7660,7670,7660,1707
20241230,110200,5040424920,7660,7670,7680,7660,10151
20241230,110100,4962567700,7660,7670,7670,7660,1284
20241230,110000,4952720190,7660,7650,7670,7650,1740
20241230,105900,4939393290,7650,7660,7670,7650,888
20241230,105800,4932597750,7650,7670,7670,7650,351
20241230,105700,4929911920,7670,7660,7670,7650,1888
20241230,105600,4915457700,7660,7650,7660,7650,267
20241230,105500,4913415130,7650,7650,7660,7640,754
20241230,105400,4907642400,7660,7660,7660,7640,1645
20241230,105300,4895059010,7660,7660,7660,7650,1341
20241230,105200,4884789310,7670,7650,7670,7650,16
20241230,105100,4884666820,7650,7650,7660,7650,62
20241230,105000,4884192460,7650,7660,7670,7650,230
20241230,104900,4882430510,7670,7670,7670,7650,967
20241230,104800,4875032300,7670,7670,7670,7670,8186
20241230,104700,4812245680,7670,7680,7680,7670,525
20241230,104600,4808215970,7680,7680,7680,7670,541
20241230,104500,4804065060,7660,7660,7680,7660,4578
20241230,104400,4768943560,7660,7650,7660,7650,971
20241230,104300,4761514020,7650,7650,7650,7650,35
20241230,104200,4761246270,7640,7630,7670,7630,4421
20241230,104100,4727412160,7640,7620,7640,7620,2309
20241230,104000,4709795440,7630,7640,7640,7620,593
20241230,103900,4705271260,7640,7640,7640,7630,308
20241230,103800,4702918570,7630,7650,7650,7630,4704
20241230,103700,4667000700,7650,7630,7650,7630,1343
20241230,103600,4656734030,7630,7630,7630,7630,170
20241230,103500,4655436930,7630,7610,7630,7610,386
20241230,103400,4652495130,7610,7620,7620,7610,102
20241230,103300,4651718850,7610,7620,7620,7610,1631
20241230,103200,4639305640,7620,7640,7640,7620,2406
20241230,103100,4620949380,7640,7640,7640,7640,285
20241230,103000,4618771980,7640,7640,7640,7630,402
20241230,102900,4615703160,7640,7640,7640,7630,786
20241230,102800,4609698620,7640,7630,7640,7620,846
20241230,102700,4603242980,7620,7620,7640,7620,964
20241230,102600,4595890770,7620,7600,7620,7600,213
20241230,102500,4594270570,7600,7600,7610,7600,1164
20241230,102400,4585421480,7600,7610,7610,7590,444
20241230,102300,4582045620,7610,7620,7620,7590,551
20241230,102200,4577848210,7610,7590,7610,7580,2442
20241230,102100,4559295320,7600,7620,7620,7600,1222
20241230,102000,4550004450,7610,7630,7630,7610,492
20241230,101900,4546256950,7630,7620,7630,7600,1954
20241230,101800,4531376540,7620,7610,7620,7610,1516
20241230,101700,4519829570,7620,7620,7630,7600,2366
20241230,101600,4501800100,7620,7590,7620,7580,3892
20241230,101500,4472223910,7580,7590,7590,7580,558
20241230,101400,4467991120,7590,7580,7590,7580,924
20241230,101300,4460983470,7570,7550,7570,7550,4282
20241230,101200,4428636230,7560,7570,7570,7560,1256
20241230,101100,4419140740,7570,7580,7580,7560,1409
20241230,101000,4408480500,7580,7600,7600,7580,1765
20241230,100900,4395098360,7600,7590,7600,7570,1736
20241230,100800,4381932030,7590,7580,7590,7580,1609
20241230,100700,4369727720,7580,7580,7580,7570,1905
20241230,100600,4355296880,7570,7580,7590,7570,1195
20241230,100500,4346244340,7580,7570,7590,7570,2459
20241230,100400,4327609390,7570,7590,7590,7570,5342
20241230,100300,4287120080,7590,7600,7610,7580,7376
20241230,100200,4231127320,7600,7640,7640,7600,6345
20241230,100100,4182841520,7640,7660,7660,7620,7201
20241230,100000,4127838670,7660,7650,7670,7640,1773
20241230,095900,4114275710,7640,7620,7640,7610,3300
20241230,095800,4089119190,7620,7620,7630,7610,2691
20241230,095700,4068613390,7630,7620,7630,7620,262
20241230,095600,4066616340,7630,7630,7640,7630,978
20241230,095500,4059154190,7630,7630,7640,7620,664
20241230,095400,4054087740,7630,7630,7640,7620,3230
20241230,095300,4029445350,7630,7630,7640,7630,1310
20241230,095200,4019440520,7630,7640,7640,7620,4481
20241230,095100,3985257710,7640,7650,7660,7640,5858
20241230,095000,3940476620,7670,7680,7690,7650,3197
20241230,094900,3915956570,7680,7690,7690,7670,921
20241230,094800,3908885730,7680,7690,7700,7680,12512
20241230,094700,3812582760,7690,7710,7730,7670,4954
20241230,094600,3774434230,7720,7650,7720,7650,29828
20241230,094500,3544733480,7660,7650,7660,7650,774
20241230,094400,3538812230,7650,7660,7670,7650,1711
20241230,094300,3525706070,7660,7670,7670,7660,1098
20241230,094200,3517285340,7670,7650,7690,7650,3548
20241230,094100,3490041970,7660,7640,7670,7630,5009
20241230,094000,3451728710,7630,7610,7630,7610,3207
20241230,093900,3427287240,7610,7630,7630,7610,1874
20241230,093800,3413024070,7630,7620,7630,7610,2937
20241230,093700,3390656250,7630,7620,7630,7620,136
20241230,093600,3389619510,7610,7630,7650,7610,15298
20241230,093500,3272847150,7630,7670,7670,7630,8791
20241230,093400,3205708560,7670,7670,7690,7650,10084
20241230,093300,3128345550,7670,7630,7670,7620,6349
20241230,093200,3079843410,7630,7640,7640,7620,7599
20241230,093100,3021885120,7640,7670,7680,7640,6363
20241230,093000,2973143930,7680,7670,7690,7670,5959
20241230,092900,2927382930,7670,7670,7680,7660,3800
20241230,092800,2898250320,7670,7690,7700,7660,6515
20241230,092700,2848169300,7690,7640,7720,7630,53473
20241230,092600,2436915040,7640,7580,7660,7580,6952
20241230,092500,2383816010,7610,7580,7610,7560,11835
20241230,092400,2294051990,7590,7590,7600,7590,3541
20241230,092300,2267167090,7600,7600,7610,7580,4967
20241230,092200,2229435730,7610,7610,7610,7590,5673
20241230,092100,2186301530,7600,7590,7600,7560,7216
20241230,092000,2131586350,7590,7610,7610,7580,7927
20241230,091900,2071373270,7610,7630,7640,7600,2615
20241230,091800,2051456720,7630,7640,7660,7600,16600
20241230,091700,1924787420,7660,7670,7680,7620,24721
20241230,091600,1735560690,7670,7630,7680,7620,17674
20241230,091500,1600350430,7630,7580,7640,7570,33570
20241230,091400,1345194680,7570,7480,7590,7470,26449
20241230,091300,1145743930,7480,7500,7510,7480,5907
20241230,091200,1101470760,7500,7540,7540,7500,10942
20241230,091100,1019223330,7530,7520,7560,7520,11199
20241230,091000,934736470,7560,7510,7580,7500,10793
20241230,090900,853252720,7520,7510,7560,7450,20876
20241230,090800,696191720,7520,7460,7530,7460,17671
20241230,090700,563516380,7450,7410,7460,7400,10288
20241230,090600,487121760,7420,7340,7420,7340,10977
20241230,090500,405989050,7360,7360,7370,7340,6117
20241230,090400,361029530,7370,7360,7390,7340,6517
20241230,090300,313022810,7350,7310,7380,7300,6403
20241230,090200,265957940,7310,7250,7310,7230,7843
20241230,090100,208941270,7230,7230,7290,7230,4332
20241230,090000,177530490,7230,7250,7290,7230,24123