stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,213700,15542938430,5830,5830,5830,5830,24877
20241230,213600,15542938430,5830,5830,5830,5830,0
20241230,213500,15542938430,5830,5830,5830,5830,0
20241230,213400,15542938430,5830,5830,5830,5830,0
20241230,213300,15542938430,5830,5830,5830,5830,0
20241230,213200,15542938430,5830,5830,5830,5830,0
20241230,213100,15542938430,5830,5830,5830,5830,0
20241230,213000,15542938430,5830,5830,5830,5830,0
20241230,212900,15542938430,5830,5830,5830,5830,0
20241230,212800,15542938430,5830,5830,5830,5830,0
20241230,212700,15542938430,5830,5830,5830,5830,0
20241230,212600,15542938430,5830,5830,5830,5830,0
20241230,212500,15542938430,5830,5830,5830,5830,0
20241230,212400,15542938430,5830,5830,5830,5830,0
20241230,212300,15542938430,5830,5830,5830,5830,0
20241230,212200,15542938430,5830,5830,5830,5830,0
20241230,212100,15542938430,5830,5830,5830,5830,0
20241230,212000,15542938430,5830,5830,5830,5830,0
20241230,211900,15542938430,5830,5830,5830,5830,0
20241230,211800,15542938430,5830,5830,5830,5830,0
20241230,211700,15542938430,5830,5830,5830,5830,0
20241230,211600,15542938430,5830,5830,5830,5830,0
20241230,211500,15542938430,5830,5830,5830,5830,0
20241230,211400,15542938430,5830,5830,5830,5830,0
20241230,211300,15542938430,5830,5830,5830,5830,0
20241230,211200,15542938430,5830,5830,5830,5830,0
20241230,211100,15542938430,5830,5830,5830,5830,0
20241230,211000,15542938430,5830,5830,5830,5830,0
20241230,210900,15542938430,5830,5830,5830,5830,0
20241230,210800,15542938430,5830,5830,5830,5830,0
20241230,210700,15542938430,5830,5830,5830,5830,24877
20241230,210600,15542938430,5830,5830,5830,5830,0
20241230,210500,15542938430,5830,5830,5830,5830,0
20241230,210400,15542938430,5830,5830,5830,5830,0
20241230,210300,15542938430,5830,5830,5830,5830,0
20241230,210200,15542938430,5830,5830,5830,5830,0
20241230,210100,15542938430,5830,5830,5830,5830,0
20241230,210000,15542938430,5830,5830,5830,5830,0
20241230,205900,15542938430,5830,5830,5830,5830,0
20241230,205800,15542938430,5830,5830,5830,5830,0
20241230,205700,15542938430,5830,5830,5830,5830,0
20241230,205600,15542938430,5830,5830,5830,5830,0
20241230,205500,15542938430,5830,5830,5830,5830,0
20241230,205400,15542938430,5830,5830,5830,5830,0
20241230,205300,15542938430,5830,5830,5830,5830,0
20241230,205200,15542938430,5830,5830,5830,5830,0
20241230,205100,15542938430,5830,5830,5830,5830,0
20241230,205000,15542938430,5830,5830,5830,5830,0
20241230,204900,15542938430,5830,5830,5830,5830,0
20241230,204800,15542938430,5830,5830,5830,5830,0
20241230,204700,15542938430,5830,5830,5830,5830,0
20241230,204600,15542938430,5830,5830,5830,5830,0
20241230,204500,15542938430,5830,5830,5830,5830,0
20241230,204400,15542938430,5830,5830,5830,5830,0
20241230,204300,15542938430,5830,5830,5830,5830,0
20241230,204200,15542938430,5830,5830,5830,5830,0
20241230,204100,15542938430,5830,5830,5830,5830,0
20241230,204000,15542938430,5830,5830,5830,5830,0
20241230,203900,15542938430,5830,5830,5830,5830,0
20241230,203800,15542938430,5830,5830,5830,5830,0
20241230,203700,15542938430,5830,5830,5830,5830,24877
20241230,203600,15542938430,5830,5830,5830,5830,0
20241230,203500,15542938430,5830,5830,5830,5830,0
20241230,203400,15542938430,5830,5830,5830,5830,0
20241230,203300,15542938430,5830,5830,5830,5830,0
20241230,203200,15542938430,5830,5830,5830,5830,0
20241230,203100,15542938430,5830,5830,5830,5830,0
20241230,203000,15542938430,5830,5830,5830,5830,0
20241230,202900,15542938430,5830,5830,5830,5830,0
20241230,202800,15542938430,5830,5830,5830,5830,0
20241230,202700,15542938430,5830,5830,5830,5830,0
20241230,202600,15542938430,5830,5830,5830,5830,0
20241230,202500,15542938430,5830,5830,5830,5830,0
20241230,202400,15542938430,5830,5830,5830,5830,0
20241230,202300,15542938430,5830,5830,5830,5830,0
20241230,202200,15542938430,5830,5830,5830,5830,0
20241230,202100,15542938430,5830,5830,5830,5830,0
20241230,202000,15542938430,5830,5830,5830,5830,0
20241230,201900,15542938430,5830,5830,5830,5830,0
20241230,201800,15542938430,5830,5830,5830,5830,0
20241230,201700,15542938430,5830,5830,5830,5830,0
20241230,201600,15542938430,5830,5830,5830,5830,0
20241230,201500,15542938430,5830,5830,5830,5830,0
20241230,201400,15542938430,5830,5830,5830,5830,0
20241230,201300,15542938430,5830,5830,5830,5830,0
20241230,201200,15542938430,5830,5830,5830,5830,0
20241230,201100,15542938430,5830,5830,5830,5830,0
20241230,201000,15542938430,5830,5830,5830,5830,0
20241230,200900,15542938430,5830,5830,5830,5830,0
20241230,200800,15542938430,5830,5830,5830,5830,0
20241230,200700,15542938430,5830,5830,5830,5830,24877
20241230,200600,15542938430,5830,5830,5830,5830,0
20241230,200500,15542938430,5830,5830,5830,5830,0
20241230,200400,15542938430,5830,5830,5830,5830,0
20241230,200300,15542938430,5830,5830,5830,5830,0
20241230,200200,15542938430,5830,5830,5830,5830,0
20241230,200100,15542938430,5830,5830,5830,5830,0
20241230,200000,15542938430,5830,5830,5830,5830,0
20241230,195900,15542938430,5830,5830,5830,5830,0
20241230,195800,15542938430,5830,5830,5830,5830,0
20241230,195700,15542938430,5830,5830,5830,5830,0
20241230,195600,15542938430,5830,5830,5830,5830,0
20241230,195500,15542938430,5830,5830,5830,5830,0
20241230,195400,15542938430,5830,5830,5830,5830,0
20241230,195300,15542938430,5830,5830,5830,5830,0
20241230,195200,15542938430,5830,5830,5830,5830,0
20241230,195100,15542938430,5830,5830,5830,5830,0
20241230,195000,15542938430,5830,5830,5830,5830,0
20241230,194900,15542938430,5830,5830,5830,5830,0
20241230,194800,15542938430,5830,5830,5830,5830,0
20241230,194700,15542938430,5830,5830,5830,5830,0
20241230,194600,15542938430,5830,5830,5830,5830,0
20241230,194500,15542938430,5830,5830,5830,5830,0
20241230,194400,15542938430,5830,5830,5830,5830,0
20241230,194300,15542938430,5830,5830,5830,5830,0
20241230,194200,15542938430,5830,5830,5830,5830,0
20241230,194100,15542938430,5830,5830,5830,5830,0
20241230,194000,15542938430,5830,5830,5830,5830,0
20241230,193900,15542938430,5830,5830,5830,5830,0
20241230,193800,15542938430,5830,5830,5830,5830,0
20241230,193700,15542938430,5830,5830,5830,5830,24877
20241230,193600,15542938430,5830,5830,5830,5830,0
20241230,193500,15542938430,5830,5830,5830,5830,0
20241230,193400,15542938430,5830,5830,5830,5830,0
20241230,193300,15542938430,5830,5830,5830,5830,0
20241230,193200,15542938430,5830,5830,5830,5830,0
20241230,193100,15542938430,5830,5830,5830,5830,0
20241230,193000,15542938430,5830,5830,5830,5830,0
20241230,192900,15542938430,5830,5830,5830,5830,0
20241230,192800,15542938430,5830,5830,5830,5830,0
20241230,192700,15542938430,5830,5830,5830,5830,0
20241230,192600,15542938430,5830,5830,5830,5830,0
20241230,192500,15542938430,5830,5830,5830,5830,0
20241230,192400,15542938430,5830,5830,5830,5830,0
20241230,192300,15542938430,5830,5830,5830,5830,0
20241230,192200,15542938430,5830,5830,5830,5830,0
20241230,192100,15542938430,5830,5830,5830,5830,0
20241230,192000,15542938430,5830,5830,5830,5830,0
20241230,191900,15542938430,5830,5830,5830,5830,0
20241230,191800,15542938430,5830,5830,5830,5830,0
20241230,191700,15542938430,5830,5830,5830,5830,0
20241230,191600,15542938430,5830,5830,5830,5830,0
20241230,191500,15542938430,5830,5830,5830,5830,0
20241230,191400,15542938430,5830,5830,5830,5830,0
20241230,191300,15542938430,5830,5830,5830,5830,0
20241230,191200,15542938430,5830,5830,5830,5830,0
20241230,191100,15542938430,5830,5830,5830,5830,0
20241230,191000,15542938430,5830,5830,5830,5830,0
20241230,190900,15542938430,5830,5830,5830,5830,0
20241230,190800,15542938430,5830,5830,5830,5830,0
20241230,190700,15542938430,5830,5830,5830,5830,24877
20241230,190600,15542938430,5830,5830,5830,5830,0
20241230,190500,15542938430,5830,5830,5830,5830,0
20241230,190400,15542938430,5830,5830,5830,5830,0
20241230,190300,15542938430,5830,5830,5830,5830,0
20241230,190200,15542938430,5830,5830,5830,5830,0
20241230,190100,15542938430,5830,5830,5830,5830,0
20241230,190000,15542938430,5830,5830,5830,5830,0
20241230,185900,15542938430,5830,5830,5830,5830,0
20241230,185800,15542938430,5830,5830,5830,5830,0
20241230,185700,15542938430,5830,5830,5830,5830,0
20241230,185600,15542938430,5830,5830,5830,5830,0
20241230,185500,15542938430,5830,5830,5830,5830,0
20241230,185400,15542938430,5830,5830,5830,5830,0
20241230,185300,15542938430,5830,5830,5830,5830,0
20241230,185200,15542938430,5830,5830,5830,5830,0
20241230,185100,15542938430,5830,5830,5830,5830,0
20241230,185000,15542938430,5830,5830,5830,5830,0
20241230,184900,15542938430,5830,5830,5830,5830,0
20241230,184800,15542938430,5830,5830,5830,5830,0
20241230,184700,15542938430,5830,5830,5830,5830,0
20241230,184600,15542938430,5830,5830,5830,5830,0
20241230,184500,15542938430,5830,5830,5830,5830,0
20241230,184400,15542938430,5830,5830,5830,5830,0
20241230,184300,15542938430,5830,5830,5830,5830,0
20241230,184200,15542938430,5830,5830,5830,5830,0
20241230,184100,15542938430,5830,5830,5830,5830,0
20241230,184000,15542938430,5830,5830,5830,5830,0
20241230,183900,15542938430,5830,5830,5830,5830,0
20241230,183800,15542938430,5830,5830,5830,5830,0
20241230,183700,15542938430,5830,5830,5830,5830,24877
20241230,183600,15542938430,5830,5830,5830,5830,0
20241230,183500,15542938430,5830,5830,5830,5830,0
20241230,183400,15542938430,5830,5830,5830,5830,0
20241230,183300,15542938430,5830,5830,5830,5830,0
20241230,183200,15542938430,5830,5830,5830,5830,0
20241230,183100,15542938430,5830,5830,5830,5830,0
20241230,183000,15542938430,5830,5830,5830,5830,0
20241230,182900,15542938430,5830,5830,5830,5830,0
20241230,182800,15542938430,5830,5830,5830,5830,0
20241230,182700,15542938430,5830,5830,5830,5830,0
20241230,182600,15542938430,5830,5830,5830,5830,0
20241230,182500,15542938430,5830,5830,5830,5830,0
20241230,182400,15542938430,5830,5830,5830,5830,0
20241230,182300,15542938430,5830,5830,5830,5830,0
20241230,182200,15542938430,5830,5830,5830,5830,0
20241230,182100,15542938430,5830,5830,5830,5830,0
20241230,182000,15542938430,5830,5830,5830,5830,0
20241230,181900,15542938430,5830,5830,5830,5830,0
20241230,181800,15542938430,5830,5830,5830,5830,0
20241230,181700,15542938430,5830,5830,5830,5830,0
20241230,181600,15542938430,5830,5830,5830,5830,0
20241230,181500,15542938430,5830,5830,5830,5830,0
20241230,181400,15542938430,5830,5830,5830,5830,0
20241230,181300,15542938430,5830,5830,5830,5830,0
20241230,181200,15542938430,5830,5830,5830,5830,0
20241230,181100,15542938430,5830,5830,5830,5830,0
20241230,181000,15542938430,5830,5830,5830,5830,0
20241230,180900,15542938430,5830,5830,5830,5830,0
20241230,180800,15542938430,5830,5830,5830,5830,0
20241230,180700,15542938430,5830,5830,5830,5830,24877
20241230,180600,15542938430,5830,5830,5830,5830,0
20241230,180500,15542938430,5830,5830,5830,5830,0
20241230,180400,15542938430,5830,5830,5830,5830,0
20241230,180300,15542938430,5830,5830,5830,5830,0
20241230,180200,15542938430,5830,5830,5830,5830,0
20241230,180100,15542938430,5830,5830,5830,5830,0
20241230,180000,15542938430,5830,5830,5830,5830,0
20241230,175900,15542938430,5830,5830,5830,5830,0
20241230,175800,15542938430,5830,5830,5830,5830,0
20241230,175700,15542938430,5830,5830,5830,5830,0
20241230,175600,15542938430,5830,5830,5830,5830,0
20241230,175500,15542938430,5830,5830,5830,5830,0
20241230,175400,15542938430,5830,5830,5830,5830,0
20241230,175300,15542938430,5830,5830,5830,5830,0
20241230,175200,15542938430,5830,5830,5830,5830,0
20241230,175100,15542938430,5830,5830,5830,5830,0
20241230,175000,15542938430,5830,5830,5830,5830,0
20241230,174900,15542938430,5830,5830,5830,5830,0
20241230,174800,15542938430,5830,5830,5830,5830,0
20241230,174700,15542938430,5830,5830,5830,5830,0
20241230,174600,15542938430,5830,5830,5830,5830,0
20241230,174500,15542938430,5830,5830,5830,5830,0
20241230,174400,15542938430,5830,5830,5830,5830,0
20241230,174300,15542938430,5830,5830,5830,5830,0
20241230,174200,15542938430,5830,5830,5830,5830,0
20241230,174100,15542938430,5830,5830,5830,5830,0
20241230,174000,15542938430,5830,5830,5830,5830,0
20241230,173900,15542938430,5830,5830,5830,5830,0
20241230,173800,15542938430,5830,5830,5830,5830,0
20241230,173700,15542938430,5830,5830,5830,5830,24877
20241230,173600,15542938430,5830,5830,5830,5830,0
20241230,173500,15542938430,5830,5830,5830,5830,0
20241230,173400,15542938430,5830,5830,5830,5830,0
20241230,173300,15542938430,5830,5830,5830,5830,0
20241230,173200,15542938430,5830,5830,5830,5830,0
20241230,173100,15542938430,5830,5830,5830,5830,0
20241230,173000,15542938430,5830,5830,5830,5830,0
20241230,172900,15542938430,5830,5830,5830,5830,0
20241230,172800,15542938430,5830,5830,5830,5830,0
20241230,172700,15542938430,5830,5830,5830,5830,0
20241230,172600,15542938430,5830,5830,5830,5830,0
20241230,172500,15542938430,5830,5830,5830,5830,0
20241230,172400,15542938430,5830,5830,5830,5830,0
20241230,172300,15542938430,5830,5830,5830,5830,0
20241230,172200,15542938430,5830,5830,5830,5830,0
20241230,172100,15542938430,5830,5830,5830,5830,0
20241230,172000,15542938430,5830,5830,5830,5830,0
20241230,171900,15542938430,5830,5830,5830,5830,0
20241230,171800,15542938430,5830,5830,5830,5830,0
20241230,171700,15542938430,5830,5830,5830,5830,0
20241230,171600,15542938430,5830,5830,5830,5830,0
20241230,171500,15542938430,5830,5830,5830,5830,0
20241230,171400,15542938430,5830,5830,5830,5830,0
20241230,171300,15542938430,5830,5830,5830,5830,0
20241230,171200,15542938430,5830,5830,5830,5830,0
20241230,171100,15542938430,5830,5830,5830,5830,0
20241230,171000,15542938430,5830,5830,5830,5830,0
20241230,170900,15542938430,5830,5830,5830,5830,0
20241230,170800,15542938430,5830,5830,5830,5830,0
20241230,170700,15542938430,5830,5830,5830,5830,24877
20241230,170600,15542938430,5830,5830,5830,5830,0
20241230,170500,15542938430,5830,5830,5830,5830,0
20241230,170400,15542938430,5830,5830,5830,5830,0
20241230,170300,15542938430,5830,5830,5830,5830,0
20241230,170200,15542938430,5830,5830,5830,5830,0
20241230,170100,15542938430,5830,5830,5830,5830,0
20241230,170000,15542938430,5830,5830,5830,5830,0
20241230,165900,15542938430,5830,5830,5830,5830,0
20241230,165800,15542938430,5830,5830,5830,5830,0
20241230,165700,15542938430,5830,5830,5830,5830,0
20241230,165600,15542938430,5830,5830,5830,5830,0
20241230,165500,15542938430,5830,5830,5830,5830,0
20241230,165400,15542938430,5830,5830,5830,5830,0
20241230,165300,15542938430,5830,5830,5830,5830,0
20241230,165200,15542938430,5830,5830,5830,5830,0
20241230,165100,15542938430,5830,5830,5830,5830,0
20241230,165000,15542938430,5830,5830,5830,5830,0
20241230,164900,15542938430,5830,5830,5830,5830,0
20241230,164800,15542938430,5830,5830,5830,5830,0
20241230,164700,15542938430,5830,5830,5830,5830,0
20241230,164600,15542938430,5830,5830,5830,5830,0
20241230,164500,15542938430,5830,5830,5830,5830,0
20241230,164400,15542938430,5830,5830,5830,5830,0
20241230,164300,15542938430,5830,5830,5830,5830,0
20241230,164200,15542938430,5830,5830,5830,5830,0
20241230,164100,15542938430,5830,5830,5830,5830,0
20241230,164000,15542938430,5830,5830,5830,5830,0
20241230,163900,15542938430,5830,5830,5830,5830,0
20241230,163800,15542938430,5830,5830,5830,5830,0
20241230,163700,15542938430,5830,5830,5830,5830,24877
20241230,163600,15542938430,5830,5830,5830,5830,0
20241230,163500,15542938430,5830,5830,5830,5830,0
20241230,163400,15542938430,5830,5830,5830,5830,0
20241230,163300,15542938430,5830,5830,5830,5830,0
20241230,163200,15542938430,5830,5830,5830,5830,0
20241230,163100,15542938430,5830,5830,5830,5830,0
20241230,163000,15542938430,5830,5830,5830,5830,0
20241230,162900,15542938430,5830,5830,5830,5830,0
20241230,162800,15542938430,5830,5830,5830,5830,0
20241230,162700,15542938430,5830,5830,5830,5830,0
20241230,162600,15542938430,5830,5830,5830,5830,0
20241230,162500,15542938430,5830,5830,5830,5830,0
20241230,162400,15542938430,5830,5830,5830,5830,0
20241230,162300,15542938430,5830,5830,5830,5830,0
20241230,162200,15542938430,5830,5830,5830,5830,0
20241230,162100,15542938430,5830,5830,5830,5830,0
20241230,162000,15542938430,5830,5830,5830,5830,0
20241230,161900,15542938430,5830,5830,5830,5830,0
20241230,161800,15542938430,5830,5830,5830,5830,0
20241230,161700,15542938430,5830,5830,5830,5830,0
20241230,161600,15542938430,5830,5830,5830,5830,0
20241230,161500,15542938430,5830,5830,5830,5830,0
20241230,161400,15542938430,5830,5830,5830,5830,0
20241230,161300,15542938430,5830,5830,5830,5830,0
20241230,161200,15542938430,5830,5830,5830,5830,0
20241230,161100,15542938430,5830,5830,5830,5830,0
20241230,161000,15542938430,5830,5830,5830,5830,0
20241230,160900,15542938430,5830,5830,5830,5830,0
20241230,160800,15542938430,5830,5830,5830,5830,0
20241230,160700,15542938430,5830,5830,5830,5830,24877
20241230,160600,15542938430,5830,5830,5830,5830,0
20241230,160500,15542938430,5830,5830,5830,5830,0
20241230,160400,15542938430,5830,5830,5830,5830,0
20241230,160300,15542938430,5830,5830,5830,5830,0
20241230,160200,15542938430,5830,5830,5830,5830,0
20241230,160100,15542938430,5830,5830,5830,5830,0
20241230,160000,15542938430,5830,5830,5830,5830,0
20241230,155900,15542938430,5830,5830,5830,5830,0
20241230,155800,15542938430,5830,5830,5830,5830,0
20241230,155700,15542938430,5830,5830,5830,5830,0
20241230,155600,15542938430,5830,5830,5830,5830,0
20241230,155500,15542938430,5830,5830,5830,5830,0
20241230,155400,15542938430,5830,5830,5830,5830,0
20241230,155300,15542938430,5830,5830,5830,5830,0
20241230,155200,15542938430,5830,5830,5830,5830,0
20241230,155100,15542938430,5830,5830,5830,5830,0
20241230,155000,15542938430,5830,5830,5830,5830,0
20241230,154900,15542938430,5830,5830,5830,5830,0
20241230,154800,15542938430,5830,5830,5830,5830,0
20241230,154700,15542938430,5830,5830,5830,5830,0
20241230,154600,15542938430,5830,5830,5830,5830,0
20241230,154500,15542938430,5830,5830,5830,5830,0
20241230,154400,15542938430,5830,5830,5830,5830,0
20241230,154300,15542938430,5830,5830,5830,5830,0
20241230,154200,15542938430,5830,5830,5830,5830,0
20241230,154100,15542938430,5830,5830,5830,5830,0
20241230,154000,15542938430,5830,5830,5830,5830,0
20241230,153900,15542938430,5830,5830,5830,5830,0
20241230,153800,15542938430,5830,5830,5830,5830,0
20241230,153700,15542938430,5830,5830,5830,5830,24877
20241230,153600,15542938430,5830,5830,5830,5830,0
20241230,153500,15542938430,5830,5830,5830,5830,0
20241230,153400,15542938430,5830,5830,5830,5830,0
20241230,153300,15542938430,5830,5830,5830,5830,0
20241230,153200,15542938430,5830,5830,5830,5830,0
20241230,153100,15542938430,5830,5830,5830,5830,0
20241230,153000,15542938430,5830,5830,5830,5830,24877
20241230,152900,15397905520,5790,5790,5790,5790,0
20241230,152800,15397905520,5790,5790,5790,5790,0
20241230,152700,15397905520,5790,5790,5790,5790,0
20241230,152600,15397905520,5790,5790,5790,5790,0
20241230,152500,15397905520,5790,5790,5790,5790,0
20241230,152400,15397905520,5790,5790,5790,5790,0
20241230,152300,15397905520,5790,5790,5790,5790,0
20241230,152200,15397905520,5790,5790,5790,5790,0
20241230,152100,15397905520,5790,5790,5790,5790,0
20241230,152000,15397905520,5790,5790,5790,5790,0
20241230,151900,15397905520,5790,5820,5840,5780,18303
20241230,151800,15291538340,5820,5800,5840,5800,17109
20241230,151700,15191955560,5800,5730,5890,5730,27108
20241230,151600,15034179850,5730,5640,5930,5640,47925
20241230,151500,14758370250,5640,5640,5680,5620,6804
20241230,151400,14719958530,5640,5640,5670,5620,6692
20241230,151300,14682182390,5620,5620,5650,5620,2755
20241230,151200,14666649180,5640,5610,5640,5610,3513
20241230,151100,14646884800,5610,5640,5640,5580,5515
20241230,151000,14615968500,5640,5620,5640,5600,2435
20241230,150900,14602271400,5600,5610,5640,5590,7986
20241230,150800,14557447260,5610,5520,5610,5510,9537
20241230,150700,14504325900,5510,5490,5510,5480,2939
20241230,150600,14488174750,5490,5450,5490,5450,3216
20241230,150500,14470581940,5430,5500,5510,5430,5669
20241230,150400,14439629770,5500,5510,5510,5470,2609
20241230,150300,14425321640,5510,5480,5510,5460,2297
20241230,150200,14412724530,5470,5500,5500,5470,4548
20241230,150100,14387731760,5500,5500,5510,5490,1942
20241230,150000,14377050880,5500,5500,5510,5480,6814
20241230,145900,14339639350,5510,5520,5540,5500,5860
20241230,145800,14307356500,5520,5470,5520,5470,6373
20241230,145700,14272411920,5470,5520,5530,5470,10257
20241230,145600,14215964410,5520,5550,5550,5520,5919
20241230,145500,14183234910,5550,5530,5550,5530,344
20241230,145400,14181329860,5530,5540,5560,5530,1565
20241230,145300,14172662220,5530,5550,5550,5520,2987
20241230,145200,14156124630,5530,5530,5550,5520,4321
20241230,145100,14132220920,5530,5540,5550,5530,1428
20241230,145000,14124314510,5540,5550,5550,5510,9893
20241230,144900,14069646690,5550,5570,5570,5550,2931
20241230,144800,14053365910,5570,5570,5570,5550,1741
20241230,144700,14043676010,5570,5560,5570,5550,1763
20241230,144600,14033876410,5550,5570,5580,5530,6347
20241230,144500,13998683480,5580,5580,5590,5550,5381
20241230,144400,13968691040,5580,5580,5580,5560,7845
20241230,144300,13924993250,5580,5610,5610,5580,3628
20241230,144200,13904739350,5610,5600,5610,5600,1154
20241230,144100,13898265830,5590,5580,5600,5570,2602
20241230,144000,13883734240,5570,5570,5600,5570,3174
20241230,143900,13866035340,5570,5620,5620,5570,4265
20241230,143800,13842173210,5620,5600,5630,5600,1342
20241230,143700,13834655770,5600,5640,5640,5590,5547
20241230,143600,13803553360,5640,5620,5650,5620,2156
20241230,143500,13791395840,5620,5600,5620,5580,3695
20241230,143400,13770672700,5560,5630,5640,5560,11838
20241230,143300,13704514790,5640,5650,5660,5630,3018
20241230,143200,13687497060,5650,5660,5670,5630,2283
20241230,143100,13674616740,5660,5610,5670,5610,5688
20241230,143000,13642587840,5610,5620,5640,5600,7534
20241230,142900,13600330730,5620,5650,5670,5620,10417
20241230,142800,13541656230,5640,5690,5690,5640,7432
20241230,142700,13499647670,5690,5680,5690,5680,1348
20241230,142600,13491982840,5690,5660,5690,5660,1841
20241230,142500,13481530610,5660,5670,5690,5650,6287
20241230,142400,13445939480,5670,5730,5730,5670,7249
20241230,142300,13404673090,5730,5730,5730,5720,281
20241230,142200,13403065040,5720,5710,5730,5710,1355
20241230,142100,13395321230,5710,5680,5720,5670,1262
20241230,142000,13388142520,5680,5710,5720,5670,8640
20241230,141900,13338963410,5720,5750,5750,5710,4096
20241230,141800,13315559130,5720,5740,5740,5720,1548
20241230,141700,13306681410,5750,5770,5770,5750,1592
20241230,141600,13297525240,5770,5750,5770,5740,2180
20241230,141500,13284986230,5740,5720,5750,5710,974
20241230,141400,13279412140,5710,5750,5760,5700,9522
20241230,141300,13224912030,5760,5760,5760,5750,2680
20241230,141200,13209488760,5760,5780,5790,5750,3520
20241230,141100,13189197720,5790,5710,5790,5710,6663
20241230,141000,13150828970,5700,5830,5830,5700,27078
20241230,140900,12994904990,5830,5820,5830,5810,1643
20241230,140800,12985338320,5820,5830,5840,5810,4070
20241230,140700,12961668050,5830,5820,5840,5810,537
20241230,140600,12958539370,5820,5860,5860,5820,11804
20241230,140500,12889728160,5840,5860,5860,5840,501
20241230,140400,12886797370,5860,5860,5870,5850,48
20241230,140300,12886515960,5860,5840,5860,5840,1190
20241230,140200,12879563250,5840,5860,5860,5840,5451
20241230,140100,12847727920,5850,5830,5850,5830,6532
20241230,140000,12809583970,5830,5870,5870,5830,13889
20241230,135900,12728385990,5860,5860,5860,5860,0
20241230,135800,12728385990,5860,5860,5880,5860,1377
20241230,135700,12720316750,5860,5870,5890,5860,3104
20241230,135600,12702108370,5870,5870,5870,5860,1550
20241230,135500,12693020210,5860,5870,5880,5860,4295
20241230,135400,12667816930,5870,5890,5890,5870,3646
20241230,135300,12646386900,5890,5890,5900,5890,956
20241230,135200,12640756030,5880,5900,5900,5880,948
20241230,135100,12635175920,5900,5890,5900,5890,516
20241230,135000,12632136670,5890,5890,5890,5890,643
20241230,134900,12628349400,5890,5890,5890,5880,233
20241230,134800,12626977060,5890,5890,5890,5890,70
20241230,134700,12626564760,5890,5900,5900,5890,457
20241230,134600,12623871990,5900,5890,5900,5890,370
20241230,134500,12621692630,5880,5880,5890,5880,3340
20241230,134400,12602047600,5890,5890,5890,5890,502
20241230,134300,12599090820,5890,5890,5890,5880,807
20241230,134200,12594337790,5890,5890,5890,5880,675
20241230,134100,12590367190,5890,5890,5900,5890,489
20241230,134000,12587486760,5890,5890,5900,5890,150
20241230,133900,12586603220,5880,5890,5900,5880,831
20241230,133800,12581706680,5900,5900,5900,5880,217
20241230,133700,12580429960,5900,5880,5900,5880,1074
20241230,133600,12574110270,5890,5890,5900,5890,134
20241230,133500,12573320900,5890,5890,5900,5880,1869
20241230,133400,12562322460,5890,5890,5890,5890,388
20241230,133300,12560037140,5900,5880,5900,5870,617
20241230,133200,12556409940,5880,5890,5900,5880,767
20241230,133100,12551899460,5900,5900,5900,5900,431
20241230,133000,12549356560,5900,5900,5900,5900,67
20241230,132900,12548961260,5900,5900,5900,5880,1135
20241230,132800,12542266780,5880,5890,5900,5880,281
20241230,132700,12540614430,5880,5890,5910,5880,1714
20241230,132600,12530509540,5890,5890,5890,5880,1791
20241230,132500,12519977440,5890,5890,5890,5890,1171
20241230,132400,12513080250,5900,5890,5900,5880,397
20241230,132300,12510742900,5890,5890,5900,5880,1248
20241230,132200,12503402150,5890,5900,5900,5860,5229
20241230,132100,12472664900,5900,5900,5920,5900,178
20241230,132000,12471614680,5900,5900,5910,5900,1371
20241230,131900,12463525750,5900,5900,5900,5880,188
20241230,131800,12462416620,5880,5900,5900,5870,6941
20241230,131700,12421587030,5900,5920,5940,5900,4895
20241230,131600,12392680490,5920,5920,5940,5920,450
20241230,131500,12390016450,5960,5950,5960,5920,3433
20241230,131400,12369650050,5940,5940,5940,5940,108
20241230,131300,12369008530,5940,5940,5950,5940,167
20241230,131200,12368016500,5950,5950,5950,5940,447
20241230,131100,12365357300,5960,5950,5960,5940,700
20241230,131000,12361197480,5950,5940,5950,5940,583
20241230,130900,12357728780,5930,5950,5950,5930,1026
20241230,130800,12351634770,5950,5960,5960,5950,703
20241230,130700,12347451040,5960,5950,5970,5950,279
20241230,130600,12345789260,5950,5940,5960,5940,1369
20241230,130500,12337646940,5950,5940,5950,5940,155
20241230,130400,12336726140,5940,5950,5970,5940,3404
20241230,130300,12316443440,5950,5950,5950,5940,340
20241230,130200,12314420980,5940,5930,5950,5930,607
20241230,130100,12310815350,5930,5930,5930,5920,393
20241230,130000,12308486870,5930,5940,5940,5930,120
20241230,125900,12307775070,5940,5940,5950,5940,663
20241230,125800,12303836740,5940,5910,5940,5910,844
20241230,125700,12298835610,5910,5910,5910,5910,233
20241230,125600,12297458580,5910,5900,5910,5900,282
20241230,125500,12295794680,5900,5910,5910,5900,341
20241230,125400,12293782630,5910,5910,5920,5890,6111
20241230,125300,12257736150,5920,5910,5930,5910,1858
20241230,125200,12246736960,5910,5920,5920,5910,1558
20241230,125100,12237522420,5920,5920,5930,5910,1191
20241230,125000,12230473830,5920,5920,5920,5910,1522
20241230,124900,12221473670,5920,5920,5920,5920,692
20241230,124800,12217377030,5930,5950,5950,5920,405
20241230,124700,12214974640,5940,5940,5940,5930,897
20241230,124600,12209654480,5930,5950,5960,5930,668
20241230,124500,12205689970,5930,5940,5950,5930,455
20241230,124400,12202990740,5940,5940,5950,5940,338
20241230,124300,12200983000,5940,5940,5960,5940,845
20241230,124200,12195957560,5950,5940,5950,5940,654
20241230,124100,12192072070,5930,5910,5930,5910,851
20241230,124000,12187040270,5910,5900,5920,5900,1659
20241230,123900,12177246260,5910,5920,5920,5900,3193
20241230,123800,12158400820,5920,5910,5920,5910,1080
20241230,123700,12152008460,5900,5920,5930,5900,4282
20241230,123600,12126650180,5920,5910,5930,5910,5868
20241230,123500,12091928600,5900,5890,5910,5880,3971
20241230,123400,12068521460,5880,5880,5880,5880,0
20241230,123300,12068521460,5880,5880,5880,5880,90
20241230,123200,12067992260,5880,5900,5900,5880,14297
20241230,123100,11983859170,5900,5910,5910,5900,2872
20241230,123000,11966907830,5910,5910,5910,5900,422
20241230,122900,11964415590,5910,5900,5910,5900,1314
20241230,122800,11956662940,5900,5910,5910,5900,2859
20241230,122700,11939792780,5910,5930,5930,5890,8965
20241230,122600,11886913910,5930,5930,5930,5890,18253
20241230,122500,11779096910,5930,5950,5970,5930,2430
20241230,122400,11764641000,5950,5950,5950,5940,2411
20241230,122300,11750311490,5940,5980,5980,5920,6774
20241230,122200,11710072300,5990,6000,6000,5970,966
20241230,122100,11704303360,6000,5990,6000,5960,590
20241230,122000,11700776850,5960,6000,6000,5950,12253
20241230,121900,11627635570,6000,6030,6030,6000,4302
20241230,121800,11601818840,6010,6030,6030,6010,1726
20241230,121700,11591443250,6010,6020,6030,6010,1162
20241230,121600,11584447930,6030,6020,6030,6010,2322
20241230,121500,11570489290,6020,6030,6030,6010,5364
20241230,121400,11538216800,6040,6030,6050,6030,260
20241230,121300,11536647980,6030,6050,6050,6020,2100
20241230,121200,11524002590,6050,6030,6050,6020,226
20241230,121100,11522640090,6060,6030,6070,6020,3062
20241230,121000,11504186690,6030,6040,6050,6030,2067
20241230,120900,11491706390,6040,6050,6070,6040,629
20241230,120800,11487901320,6050,6060,6070,6050,2799
20241230,120700,11470957720,6070,6070,6070,6060,181
20241230,120600,11469859550,6080,6070,6080,6070,998
20241230,120500,11463801460,6070,6090,6090,6070,52
20241230,120400,11463485490,6090,6050,6090,6050,637
20241230,120300,11459630440,6060,6050,6100,6040,1797
20241230,120200,11448733720,6050,6060,6060,6050,494
20241230,120100,11445743010,6060,6050,6060,6040,33
20241230,120000,11445543640,6060,6040,6060,6040,109
20241230,115900,11444885240,6060,6060,6060,6030,582
20241230,115800,11441375530,6060,6040,6070,6030,340
20241230,115700,11439318640,6060,6050,6060,6030,3106
20241230,115600,11420582610,6050,6040,6070,6030,345
20241230,115500,11418491680,6030,6040,6050,6030,528
20241230,115400,11415306630,6030,6040,6040,6030,3792
20241230,115300,11392436430,6040,6040,6050,6040,1893
20241230,115200,11381002600,6040,6050,6080,6030,5060
20241230,115100,11350436070,6050,6060,6080,6040,2650
20241230,115000,11334415600,6060,6070,6090,6050,1877
20241230,114900,11323051010,6090,6060,6100,6050,1637
20241230,114800,11313126320,6060,6110,6110,6060,1454
20241230,114700,11304292730,6120,6120,6120,6080,2806
20241230,114600,11287174440,6120,6120,6120,6110,886
20241230,114500,11281754620,6120,6120,6120,6120,100
20241230,114400,11281142620,6120,6130,6130,6110,454
20241230,114300,11278365450,6130,6140,6140,6120,396
20241230,114200,11275939700,6130,6140,6140,6120,212
20241230,114100,11274642120,6140,6140,6140,6100,769
20241230,114000,11269922200,6140,6130,6140,6130,330
20241230,113900,11267897120,6130,6110,6150,6100,548
20241230,113800,11264543890,6140,6140,6150,6100,4541
20241230,113700,11236807090,6140,6130,6160,6120,2157
20241230,113600,11223555430,6130,6100,6130,6100,317
20241230,113500,11221619370,6100,6110,6120,6100,709
20241230,113400,11217292450,6120,6120,6120,6110,533
20241230,113300,11214030810,6120,6110,6120,6110,509
20241230,113200,11210919080,6100,6110,6110,6100,1918
20241230,113100,11199215770,6110,6130,6130,6110,980
20241230,113000,11193224740,6140,6130,6140,6110,1467
20241230,112900,11184251120,6130,6120,6150,6110,3298
20241230,112800,11164008780,6100,6110,6130,6090,2161
20241230,112700,11150806980,6110,6080,6110,6070,2403
20241230,112600,11136177840,6080,6050,6100,6050,1936
20241230,112500,11124451250,6050,6040,6050,6030,8151
20241230,112400,11075221230,6040,6030,6050,6030,974
20241230,112300,11069334490,6040,6020,6040,6020,2742
20241230,112200,11052817590,6020,6030,6030,6020,1954
20241230,112100,11041048480,6020,6040,6060,6020,5208
20241230,112000,11009625110,6030,6050,6070,6020,5819
20241230,111900,10974482590,6050,6070,6070,6050,10183
20241230,111800,10912783340,6080,6090,6090,6070,7000
20241230,111700,10870247890,6090,6100,6100,6090,467
20241230,111600,10867401520,6110,6090,6120,6090,648
20241230,111500,10863454260,6090,6120,6120,6090,1978
20241230,111400,10851398140,6130,6130,6140,6130,1215
20241230,111300,10843948380,6110,6080,6110,6080,3573
20241230,111200,10822176530,6080,6090,6100,6080,4692
20241230,111100,10793632550,6090,6100,6120,6090,3753
20241230,111000,10770749010,6100,6100,6110,6080,5675
20241230,110900,10736205560,6100,6150,6150,6100,7726
20241230,110800,10688989670,6140,6180,6180,6140,5792
20241230,110700,10653335660,6170,6130,6170,6120,6295
20241230,110600,10614657210,6130,6120,6140,6100,4331
20241230,110500,10588143030,6130,6120,6140,6110,380
20241230,110400,10585815620,6110,6120,6140,6100,13022
20241230,110300,10506240660,6120,6150,6150,6120,6104
20241230,110200,10468828990,6160,6140,6160,6130,2078
20241230,110100,10456085660,6130,6150,6150,6130,2334
20241230,110000,10441745890,6140,6150,6160,6140,1791
20241230,105900,10430732790,6130,6140,6160,6120,4501
20241230,105800,10403090120,6150,6170,6170,6140,6217
20241230,105700,10364823400,6170,6150,6190,6100,26482
20241230,105600,10202411920,6190,6230,6240,6150,19486
20241230,105500,10081959040,6240,6220,6260,6210,7385
20241230,105400,10035952530,6210,6290,6290,6190,28216
20241230,105300,9860504740,6280,6290,6320,6270,3848
20241230,105200,9836299680,6270,6300,6330,6260,13118
20241230,105100,9753741750,6320,6340,6340,6290,4354
20241230,105000,9726277700,6340,6320,6350,6310,1701
20241230,104900,9715516670,6320,6350,6350,6310,3548
20241230,104800,9693082300,6330,6380,6380,6320,7251
20241230,104700,9647077120,6370,6340,6390,6340,7645
20241230,104600,9598339810,6360,6340,6370,6320,4985
20241230,104500,9566785900,6340,6380,6380,6310,6288
20241230,104400,9526943300,6380,6390,6390,6320,6288
20241230,104300,9487010260,6390,6410,6450,6350,19948
20241230,104200,9359266860,6420,6300,6420,6290,12548
20241230,104100,9279382380,6300,6310,6320,6280,4388
20241230,104000,9251780910,6300,6310,6320,6270,12355
20241230,103900,9174025330,6320,6350,6350,6300,10021
20241230,103800,9110697690,6350,6270,6390,6250,17186
20241230,103700,9001595970,6280,6300,6330,6240,33053
20241230,103600,8794038490,6300,6400,6430,6280,51620
20241230,103500,8467437870,6400,6450,6450,6360,21515
20241230,103400,8329502410,6450,6480,6560,6380,45078
20241230,103300,8038221190,6480,6490,6600,6470,86157
20241230,103200,7474481400,6480,6530,6650,6480,148795
20241230,103100,6499490240,6570,6570,6570,6570,0
20241230,103000,6499490240,6570,6460,6570,6440,78601
20241230,102900,5985810370,6460,6440,6540,6320,76828
20241230,102800,5488596080,6430,6290,6470,6270,42322
20241230,102700,5216922430,6280,6390,6410,6270,27402
20241230,102600,5042992020,6380,6430,6470,6330,43422
20241230,102500,4765426540,6460,6460,6560,6260,119912
20241230,102400,3994691030,6460,6140,6480,6080,58338
20241230,102300,3624707600,6140,6110,6140,6080,1701
20241230,102200,3614312990,6110,6150,6150,6110,2780
20241230,102100,3597287290,6160,6160,6170,6130,2955
20241230,102000,3579077850,6160,6150,6170,6140,6188
20241230,101900,3540968330,6150,6110,6150,6110,3474
20241230,101800,3519647310,6110,6100,6110,6080,1697
20241230,101700,3509281240,6100,6090,6100,6090,3365
20241230,101600,3488768380,6090,6060,6090,6060,1795
20241230,101500,3477845960,6060,6060,6090,6050,1864
20241230,101400,3466557950,6060,6080,6100,6060,2034
20241230,101300,3454194660,6100,6080,6100,6050,2619
20241230,101200,3438303910,6080,6080,6100,6060,9428
20241230,101100,3381035680,6100,6120,6120,6080,1591
20241230,101000,3371340070,6100,6080,6120,6080,811
20241230,100900,3366401870,6100,6120,6120,6080,3257
20241230,100800,3346539850,6110,6120,6120,6090,3124
20241230,100700,3327473450,6100,6110,6130,6080,1015
20241230,100600,3321278320,6130,6120,6140,6090,2841
20241230,100500,3303891940,6110,6070,6130,6070,972
20241230,100400,3297953060,6090,6090,6100,6060,4219
20241230,100300,3272339230,6100,6120,6120,6070,1834
20241230,100200,3261159710,6080,6090,6130,6080,1824
20241230,100100,3250051070,6110,6130,6130,6090,3358
20241230,100000,3229555520,6110,6110,6130,6080,4695
20241230,095900,3200899850,6120,6120,6130,6090,4074
20241230,095800,3176001000,6090,6140,6140,6090,1173
20241230,095700,3168833980,6110,6100,6160,6080,4702
20241230,095600,3140064720,6130,6100,6150,6080,4600
20241230,095500,3112001990,6090,6070,6130,6070,3152
20241230,095400,3092753470,6080,6070,6100,6070,1873
20241230,095300,3081364870,6080,6100,6110,6050,4309
20241230,095200,3055198590,6110,6050,6110,6050,2393
20241230,095100,3040645230,6050,6070,6080,6030,1408
20241230,095000,3032115080,6080,6100,6100,6020,9743
20241230,094900,2973210510,6100,6090,6120,6090,1102
20241230,094800,2966479750,6090,6100,6110,6070,1544
20241230,094700,2957098770,6100,6090,6120,6050,6157
20241230,094600,2919679750,6150,6160,6170,6040,16995
20241230,094500,2816079490,6160,6230,6280,6110,11623
20241230,094400,2744285620,6200,6220,6250,6180,5850
20241230,094300,2707976700,6220,6290,6300,6210,4960
20241230,094200,2676987980,6290,6270,6290,6160,10883
20241230,094100,2609266670,6270,6180,6330,6150,22908
20241230,094000,2465667560,6200,6140,6280,6120,24593
20241230,093900,2312792300,6140,6110,6150,6080,1736
20241230,093800,2302156920,6110,6130,6130,6060,4666
20241230,093700,2273779420,6130,6160,6160,6130,1029
20241230,093600,2267452240,6160,6150,6180,6120,4724
20241230,093500,2238373540,6140,6120,6150,6080,7654
20241230,093400,2191557910,6120,6110,6150,6080,1868
20241230,093300,2180158410,6110,6180,6190,6100,7764
20241230,093200,2132392170,6180,6050,6180,6010,5713
20241230,093100,2097605690,6050,6040,6070,6030,1692
20241230,093000,2087368360,6040,6040,6050,6030,1147
20241230,092900,2080439470,6030,6060,6080,6010,4436
20241230,092800,2053661840,6060,6050,6080,6040,2930
20241230,092700,2035941270,6060,6120,6170,6050,8227
20241230,092600,1985752680,6170,6080,6200,6040,20000
20241230,092500,1863044060,6040,5980,6090,5970,5991
20241230,092400,1826892060,5990,6050,6100,5920,24929
20241230,092300,1677815680,6090,6090,6140,6040,6657
20241230,092200,1637301340,6080,6060,6090,6020,3342
20241230,092100,1617082870,6070,6070,6080,6000,11087
20241230,092000,1550180060,6060,6130,6130,6050,2810
20241230,091900,1533105330,6100,6100,6150,6070,4516
20241230,091800,1505573130,6100,6150,6150,6060,10344
20241230,091700,1442373830,6150,6240,6260,6120,21024
20241230,091600,1312372470,6240,5930,6320,5910,79301
20241230,091500,826724550,5910,5910,5950,5910,2967
20241230,091400,809121760,5920,5920,5950,5920,4323
20241230,091300,783460980,5920,5970,5970,5920,2820
20241230,091200,766711680,5970,5900,5970,5880,5517
20241230,091100,733964620,5920,5910,5920,5880,2484
20241230,091000,719338500,5910,5880,5910,5880,6480
20241230,090900,681223160,5880,5910,5910,5870,4136
20241230,090800,656884810,5910,5910,5910,5880,7244
20241230,090700,614183320,5900,5880,5950,5880,2876
20241230,090600,597227810,5870,5980,5980,5870,7675
20241230,090500,551901980,5970,5870,6000,5860,14159
20241230,090400,467844220,5860,5910,5920,5850,11270
20241230,090300,401625790,5900,5840,5910,5820,9519
20241230,090200,345880760,5840,5950,5980,5840,20297
20241230,090100,226039640,5950,6000,6010,5910,11190
20241230,090000,159358670,5990,5980,6000,5830,25843