stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,213900,216103029810,9010,9010,9010,9010,166963
20241227,213800,216103029810,9010,9010,9010,9010,0
20241227,213700,216103029810,9010,9010,9010,9010,0
20241227,213600,216103029810,9010,9010,9010,9010,0
20241227,213500,216103029810,9010,9010,9010,9010,0
20241227,213400,216103029810,9010,9010,9010,9010,0
20241227,213300,216103029810,9010,9010,9010,9010,0
20241227,213200,216103029810,9010,9010,9010,9010,0
20241227,213100,216103029810,9010,9010,9010,9010,0
20241227,213000,216103029810,9010,9010,9010,9010,0
20241227,212900,216103029810,9010,9010,9010,9010,0
20241227,212800,216103029810,9010,9010,9010,9010,0
20241227,212700,216103029810,9010,9010,9010,9010,0
20241227,212600,216103029810,9010,9010,9010,9010,0
20241227,212500,216103029810,9010,9010,9010,9010,0
20241227,212400,216103029810,9010,9010,9010,9010,0
20241227,212300,216103029810,9010,9010,9010,9010,0
20241227,212200,216103029810,9010,9010,9010,9010,0
20241227,212100,216103029810,9010,9010,9010,9010,0
20241227,212000,216103029810,9010,9010,9010,9010,0
20241227,211900,216103029810,9010,9010,9010,9010,0
20241227,211800,216103029810,9010,9010,9010,9010,0
20241227,211700,216103029810,9010,9010,9010,9010,0
20241227,211600,216103029810,9010,9010,9010,9010,0
20241227,211500,216103029810,9010,9010,9010,9010,0
20241227,211400,216103029810,9010,9010,9010,9010,0
20241227,211300,216103029810,9010,9010,9010,9010,0
20241227,211200,216103029810,9010,9010,9010,9010,0
20241227,211100,216103029810,9010,9010,9010,9010,0
20241227,211000,216103029810,9010,9010,9010,9010,0
20241227,210900,216103029810,9010,9010,9010,9010,166963
20241227,210800,216103029810,9010,9010,9010,9010,0
20241227,210700,216103029810,9010,9010,9010,9010,0
20241227,210600,216103029810,9010,9010,9010,9010,0
20241227,210500,216103029810,9010,9010,9010,9010,0
20241227,210400,216103029810,9010,9010,9010,9010,0
20241227,210300,216103029810,9010,9010,9010,9010,0
20241227,210200,216103029810,9010,9010,9010,9010,0
20241227,210100,216103029810,9010,9010,9010,9010,0
20241227,210000,216103029810,9010,9010,9010,9010,0
20241227,205900,216103029810,9010,9010,9010,9010,0
20241227,205800,216103029810,9010,9010,9010,9010,0
20241227,205700,216103029810,9010,9010,9010,9010,0
20241227,205600,216103029810,9010,9010,9010,9010,0
20241227,205500,216103029810,9010,9010,9010,9010,0
20241227,205400,216103029810,9010,9010,9010,9010,0
20241227,205300,216103029810,9010,9010,9010,9010,0
20241227,205200,216103029810,9010,9010,9010,9010,0
20241227,205100,216103029810,9010,9010,9010,9010,0
20241227,205000,216103029810,9010,9010,9010,9010,0
20241227,204900,216103029810,9010,9010,9010,9010,0
20241227,204800,216103029810,9010,9010,9010,9010,0
20241227,204700,216103029810,9010,9010,9010,9010,0
20241227,204600,216103029810,9010,9010,9010,9010,0
20241227,204500,216103029810,9010,9010,9010,9010,0
20241227,204400,216103029810,9010,9010,9010,9010,0
20241227,204300,216103029810,9010,9010,9010,9010,0
20241227,204200,216103029810,9010,9010,9010,9010,0
20241227,204100,216103029810,9010,9010,9010,9010,0
20241227,204000,216103029810,9010,9010,9010,9010,0
20241227,203900,216103029810,9010,9010,9010,9010,166963
20241227,203800,216103029810,9010,9010,9010,9010,0
20241227,203700,216103029810,9010,9010,9010,9010,0
20241227,203600,216103029810,9010,9010,9010,9010,0
20241227,203500,216103029810,9010,9010,9010,9010,0
20241227,203400,216103029810,9010,9010,9010,9010,0
20241227,203300,216103029810,9010,9010,9010,9010,0
20241227,203200,216103029810,9010,9010,9010,9010,0
20241227,203100,216103029810,9010,9010,9010,9010,0
20241227,203000,216103029810,9010,9010,9010,9010,0
20241227,202900,216103029810,9010,9010,9010,9010,0
20241227,202800,216103029810,9010,9010,9010,9010,0
20241227,202700,216103029810,9010,9010,9010,9010,0
20241227,202600,216103029810,9010,9010,9010,9010,0
20241227,202500,216103029810,9010,9010,9010,9010,0
20241227,202400,216103029810,9010,9010,9010,9010,0
20241227,202300,216103029810,9010,9010,9010,9010,0
20241227,202200,216103029810,9010,9010,9010,9010,0
20241227,202100,216103029810,9010,9010,9010,9010,0
20241227,202000,216103029810,9010,9010,9010,9010,0
20241227,201900,216103029810,9010,9010,9010,9010,0
20241227,201800,216103029810,9010,9010,9010,9010,0
20241227,201700,216103029810,9010,9010,9010,9010,0
20241227,201600,216103029810,9010,9010,9010,9010,0
20241227,201500,216103029810,9010,9010,9010,9010,0
20241227,201400,216103029810,9010,9010,9010,9010,0
20241227,201300,216103029810,9010,9010,9010,9010,0
20241227,201200,216103029810,9010,9010,9010,9010,0
20241227,201100,216103029810,9010,9010,9010,9010,0
20241227,201000,216103029810,9010,9010,9010,9010,0
20241227,200900,216103029810,9010,9010,9010,9010,166963
20241227,200800,216103029810,9010,9010,9010,9010,0
20241227,200700,216103029810,9010,9010,9010,9010,0
20241227,200600,216103029810,9010,9010,9010,9010,0
20241227,200500,216103029810,9010,9010,9010,9010,0
20241227,200400,216103029810,9010,9010,9010,9010,0
20241227,200300,216103029810,9010,9010,9010,9010,0
20241227,200200,216103029810,9010,9010,9010,9010,0
20241227,200100,216103029810,9010,9010,9010,9010,0
20241227,200000,216103029810,9010,9010,9010,9010,0
20241227,195900,216103029810,9010,9010,9010,9010,0
20241227,195800,216103029810,9010,9010,9010,9010,0
20241227,195700,216103029810,9010,9010,9010,9010,0
20241227,195600,216103029810,9010,9010,9010,9010,0
20241227,195500,216103029810,9010,9010,9010,9010,0
20241227,195400,216103029810,9010,9010,9010,9010,0
20241227,195300,216103029810,9010,9010,9010,9010,0
20241227,195200,216103029810,9010,9010,9010,9010,0
20241227,195100,216103029810,9010,9010,9010,9010,0
20241227,195000,216103029810,9010,9010,9010,9010,0
20241227,194900,216103029810,9010,9010,9010,9010,0
20241227,194800,216103029810,9010,9010,9010,9010,0
20241227,194700,216103029810,9010,9010,9010,9010,0
20241227,194600,216103029810,9010,9010,9010,9010,0
20241227,194500,216103029810,9010,9010,9010,9010,0
20241227,194400,216103029810,9010,9010,9010,9010,0
20241227,194300,216103029810,9010,9010,9010,9010,0
20241227,194200,216103029810,9010,9010,9010,9010,0
20241227,194100,216103029810,9010,9010,9010,9010,0
20241227,194000,216103029810,9010,9010,9010,9010,0
20241227,193900,216103029810,9010,9010,9010,9010,166963
20241227,193800,216103029810,9010,9010,9010,9010,0
20241227,193700,216103029810,9010,9010,9010,9010,0
20241227,193600,216103029810,9010,9010,9010,9010,0
20241227,193500,216103029810,9010,9010,9010,9010,0
20241227,193400,216103029810,9010,9010,9010,9010,0
20241227,193300,216103029810,9010,9010,9010,9010,0
20241227,193200,216103029810,9010,9010,9010,9010,0
20241227,193100,216103029810,9010,9010,9010,9010,0
20241227,193000,216103029810,9010,9010,9010,9010,0
20241227,192900,216103029810,9010,9010,9010,9010,0
20241227,192800,216103029810,9010,9010,9010,9010,0
20241227,192700,216103029810,9010,9010,9010,9010,0
20241227,192600,216103029810,9010,9010,9010,9010,0
20241227,192500,216103029810,9010,9010,9010,9010,0
20241227,192400,216103029810,9010,9010,9010,9010,0
20241227,192300,216103029810,9010,9010,9010,9010,0
20241227,192200,216103029810,9010,9010,9010,9010,0
20241227,192100,216103029810,9010,9010,9010,9010,0
20241227,192000,216103029810,9010,9010,9010,9010,0
20241227,191900,216103029810,9010,9010,9010,9010,0
20241227,191800,216103029810,9010,9010,9010,9010,0
20241227,191700,216103029810,9010,9010,9010,9010,0
20241227,191600,216103029810,9010,9010,9010,9010,0
20241227,191500,216103029810,9010,9010,9010,9010,0
20241227,191400,216103029810,9010,9010,9010,9010,0
20241227,191300,216103029810,9010,9010,9010,9010,0
20241227,191200,216103029810,9010,9010,9010,9010,0
20241227,191100,216103029810,9010,9010,9010,9010,0
20241227,191000,216103029810,9010,9010,9010,9010,0
20241227,190900,216103029810,9010,9010,9010,9010,166963
20241227,190800,216103029810,9010,9010,9010,9010,0
20241227,190700,216103029810,9010,9010,9010,9010,0
20241227,190600,216103029810,9010,9010,9010,9010,0
20241227,190500,216103029810,9010,9010,9010,9010,0
20241227,190400,216103029810,9010,9010,9010,9010,0
20241227,190300,216103029810,9010,9010,9010,9010,0
20241227,190200,216103029810,9010,9010,9010,9010,0
20241227,190100,216103029810,9010,9010,9010,9010,0
20241227,190000,216103029810,9010,9010,9010,9010,0
20241227,185900,216103029810,9010,9010,9010,9010,0
20241227,185800,216103029810,9010,9010,9010,9010,0
20241227,185700,216103029810,9010,9010,9010,9010,0
20241227,185600,216103029810,9010,9010,9010,9010,0
20241227,185500,216103029810,9010,9010,9010,9010,0
20241227,185400,216103029810,9010,9010,9010,9010,0
20241227,185300,216103029810,9010,9010,9010,9010,0
20241227,185200,216103029810,9010,9010,9010,9010,0
20241227,185100,216103029810,9010,9010,9010,9010,0
20241227,185000,216103029810,9010,9010,9010,9010,0
20241227,184900,216103029810,9010,9010,9010,9010,0
20241227,184800,216103029810,9010,9010,9010,9010,0
20241227,184700,216103029810,9010,9010,9010,9010,0
20241227,184600,216103029810,9010,9010,9010,9010,0
20241227,184500,216103029810,9010,9010,9010,9010,0
20241227,184400,216103029810,9010,9010,9010,9010,0
20241227,184300,216103029810,9010,9010,9010,9010,0
20241227,184200,216103029810,9010,9010,9010,9010,0
20241227,184100,216103029810,9010,9010,9010,9010,0
20241227,184000,216103029810,9010,9010,9010,9010,0
20241227,183900,216103029810,9010,9010,9010,9010,166963
20241227,183800,216103029810,9010,9010,9010,9010,0
20241227,183700,216103029810,9010,9010,9010,9010,0
20241227,183600,216103029810,9010,9010,9010,9010,0
20241227,183500,216103029810,9010,9010,9010,9010,0
20241227,183400,216103029810,9010,9010,9010,9010,0
20241227,183300,216103029810,9010,9010,9010,9010,0
20241227,183200,216103029810,9010,9010,9010,9010,0
20241227,183100,216103029810,9010,9010,9010,9010,0
20241227,183000,216103029810,9010,9010,9010,9010,0
20241227,182900,216103029810,9010,9010,9010,9010,0
20241227,182800,216103029810,9010,9010,9010,9010,0
20241227,182700,216103029810,9010,9010,9010,9010,0
20241227,182600,216103029810,9010,9010,9010,9010,0
20241227,182500,216103029810,9010,9010,9010,9010,0
20241227,182400,216103029810,9010,9010,9010,9010,0
20241227,182300,216103029810,9010,9010,9010,9010,0
20241227,182200,216103029810,9010,9010,9010,9010,0
20241227,182100,216103029810,9010,9010,9010,9010,0
20241227,182000,216103029810,9010,9010,9010,9010,0
20241227,181900,216103029810,9010,9010,9010,9010,0
20241227,181800,216103029810,9010,9010,9010,9010,0
20241227,181700,216103029810,9010,9010,9010,9010,0
20241227,181600,216103029810,9010,9010,9010,9010,0
20241227,181500,216103029810,9010,9010,9010,9010,0
20241227,181400,216103029810,9010,9010,9010,9010,0
20241227,181300,216103029810,9010,9010,9010,9010,0
20241227,181200,216103029810,9010,9010,9010,9010,0
20241227,181100,216103029810,9010,9010,9010,9010,0
20241227,181000,216103029810,9010,9010,9010,9010,0
20241227,180900,216103029810,9010,9010,9010,9010,166963
20241227,180800,216103029810,9010,9010,9010,9010,0
20241227,180700,216103029810,9010,9010,9010,9010,0
20241227,180600,216103029810,9010,9010,9010,9010,0
20241227,180500,216103029810,9010,9010,9010,9010,0
20241227,180400,216103029810,9010,9010,9010,9010,0
20241227,180300,216103029810,9010,9010,9010,9010,0
20241227,180200,216103029810,9010,9010,9010,9010,0
20241227,180100,216103029810,9010,9010,9010,9010,0
20241227,180000,216103029810,9010,9010,9010,9010,0
20241227,175900,216103029810,9010,9010,9010,9010,0
20241227,175800,216103029810,9010,9010,9010,9010,0
20241227,175700,216103029810,9010,9010,9010,9010,0
20241227,175600,216103029810,9010,9010,9010,9010,0
20241227,175500,216103029810,9010,9010,9010,9010,0
20241227,175400,216103029810,9010,9010,9010,9010,0
20241227,175300,216103029810,9010,9010,9010,9010,0
20241227,175200,216103029810,9010,9010,9010,9010,0
20241227,175100,216103029810,9010,9010,9010,9010,0
20241227,175000,216103029810,9010,9010,9010,9010,0
20241227,174900,216103029810,9010,9010,9010,9010,0
20241227,174800,216103029810,9010,9010,9010,9010,0
20241227,174700,216103029810,9010,9010,9010,9010,0
20241227,174600,216103029810,9010,9010,9010,9010,0
20241227,174500,216103029810,9010,9010,9010,9010,0
20241227,174400,216103029810,9010,9010,9010,9010,0
20241227,174300,216103029810,9010,9010,9010,9010,0
20241227,174200,216103029810,9010,9010,9010,9010,0
20241227,174100,216103029810,9010,9010,9010,9010,0
20241227,174000,216103029810,9010,9010,9010,9010,0
20241227,173900,216103029810,9010,9010,9010,9010,166963
20241227,173800,216103029810,9010,9010,9010,9010,0
20241227,173700,216103029810,9010,9010,9010,9010,0
20241227,173600,216103029810,9010,9010,9010,9010,0
20241227,173500,216103029810,9010,9010,9010,9010,0
20241227,173400,216103029810,9010,9010,9010,9010,0
20241227,173300,216103029810,9010,9010,9010,9010,0
20241227,173200,216103029810,9010,9010,9010,9010,0
20241227,173100,216103029810,9010,9010,9010,9010,0
20241227,173000,216103029810,9010,9010,9010,9010,0
20241227,172900,216103029810,9010,9010,9010,9010,0
20241227,172800,216103029810,9010,9010,9010,9010,0
20241227,172700,216103029810,9010,9010,9010,9010,0
20241227,172600,216103029810,9010,9010,9010,9010,0
20241227,172500,216103029810,9010,9010,9010,9010,0
20241227,172400,216103029810,9010,9010,9010,9010,0
20241227,172300,216103029810,9010,9010,9010,9010,0
20241227,172200,216103029810,9010,9010,9010,9010,0
20241227,172100,216103029810,9010,9010,9010,9010,0
20241227,172000,216103029810,9010,9010,9010,9010,0
20241227,171900,216103029810,9010,9010,9010,9010,0
20241227,171800,216103029810,9010,9010,9010,9010,0
20241227,171700,216103029810,9010,9010,9010,9010,0
20241227,171600,216103029810,9010,9010,9010,9010,0
20241227,171500,216103029810,9010,9010,9010,9010,0
20241227,171400,216103029810,9010,9010,9010,9010,0
20241227,171300,216103029810,9010,9010,9010,9010,0
20241227,171200,216103029810,9010,9010,9010,9010,0
20241227,171100,216103029810,9010,9010,9010,9010,0
20241227,171000,216103029810,9010,9010,9010,9010,0
20241227,170900,216103029810,9010,9010,9010,9010,166963
20241227,170800,216103029810,9010,9010,9010,9010,0
20241227,170700,216103029810,9010,9010,9010,9010,0
20241227,170600,216103029810,9010,9010,9010,9010,0
20241227,170500,216103029810,9010,9010,9010,9010,0
20241227,170400,216103029810,9010,9010,9010,9010,0
20241227,170300,216103029810,9010,9010,9010,9010,0
20241227,170200,216103029810,9010,9010,9010,9010,0
20241227,170100,216103029810,9010,9010,9010,9010,0
20241227,170000,216103029810,9010,9010,9010,9010,0
20241227,165900,216103029810,9010,9010,9010,9010,0
20241227,165800,216103029810,9010,9010,9010,9010,0
20241227,165700,216103029810,9010,9010,9010,9010,0
20241227,165600,216103029810,9010,9010,9010,9010,0
20241227,165500,216103029810,9010,9010,9010,9010,0
20241227,165400,216103029810,9010,9010,9010,9010,0
20241227,165300,216103029810,9010,9010,9010,9010,0
20241227,165200,216103029810,9010,9010,9010,9010,0
20241227,165100,216103029810,9010,9010,9010,9010,0
20241227,165000,216103029810,9010,9010,9010,9010,0
20241227,164900,216103029810,9010,9010,9010,9010,0
20241227,164800,216103029810,9010,9010,9010,9010,0
20241227,164700,216103029810,9010,9010,9010,9010,0
20241227,164600,216103029810,9010,9010,9010,9010,0
20241227,164500,216103029810,9010,9010,9010,9010,0
20241227,164400,216103029810,9010,9010,9010,9010,0
20241227,164300,216103029810,9010,9010,9010,9010,0
20241227,164200,216103029810,9010,9010,9010,9010,0
20241227,164100,216103029810,9010,9010,9010,9010,0
20241227,164000,216103029810,9010,9010,9010,9010,0
20241227,163900,216103029810,9010,9010,9010,9010,166963
20241227,163800,216103029810,9010,9010,9010,9010,0
20241227,163700,216103029810,9010,9010,9010,9010,0
20241227,163600,216103029810,9010,9010,9010,9010,0
20241227,163500,216103029810,9010,9010,9010,9010,0
20241227,163400,216103029810,9010,9010,9010,9010,0
20241227,163300,216103029810,9010,9010,9010,9010,0
20241227,163200,216103029810,9010,9010,9010,9010,0
20241227,163100,216103029810,9010,9010,9010,9010,0
20241227,163000,216103029810,9010,9010,9010,9010,0
20241227,162900,216103029810,9010,9010,9010,9010,0
20241227,162800,216103029810,9010,9010,9010,9010,0
20241227,162700,216103029810,9010,9010,9010,9010,0
20241227,162600,216103029810,9010,9010,9010,9010,0
20241227,162500,216103029810,9010,9010,9010,9010,0
20241227,162400,216103029810,9010,9010,9010,9010,0
20241227,162300,216103029810,9010,9010,9010,9010,0
20241227,162200,216103029810,9010,9010,9010,9010,0
20241227,162100,216103029810,9010,9010,9010,9010,0
20241227,162000,216103029810,9010,9010,9010,9010,0
20241227,161900,216103029810,9010,9010,9010,9010,0
20241227,161800,216103029810,9010,9010,9010,9010,0
20241227,161700,216103029810,9010,9010,9010,9010,0
20241227,161600,216103029810,9010,9010,9010,9010,0
20241227,161500,216103029810,9010,9010,9010,9010,0
20241227,161400,216103029810,9010,9010,9010,9010,0
20241227,161300,216103029810,9010,9010,9010,9010,0
20241227,161200,216103029810,9010,9010,9010,9010,0
20241227,161100,216103029810,9010,9010,9010,9010,0
20241227,161000,216103029810,9010,9010,9010,9010,0
20241227,160900,216103029810,9010,9010,9010,9010,166963
20241227,160800,216103029810,9010,9010,9010,9010,0
20241227,160700,216103029810,9010,9010,9010,9010,0
20241227,160600,216103029810,9010,9010,9010,9010,0
20241227,160500,216103029810,9010,9010,9010,9010,0
20241227,160400,216103029810,9010,9010,9010,9010,0
20241227,160300,216103029810,9010,9010,9010,9010,0
20241227,160200,216103029810,9010,9010,9010,9010,0
20241227,160100,216103029810,9010,9010,9010,9010,0
20241227,160000,216103029810,9010,9010,9010,9010,0
20241227,155900,216103029810,9010,9010,9010,9010,0
20241227,155800,216103029810,9010,9010,9010,9010,0
20241227,155700,216103029810,9010,9010,9010,9010,0
20241227,155600,216103029810,9010,9010,9010,9010,0
20241227,155500,216103029810,9010,9010,9010,9010,0
20241227,155400,216103029810,9010,9010,9010,9010,0
20241227,155300,216103029810,9010,9010,9010,9010,0
20241227,155200,216103029810,9010,9010,9010,9010,0
20241227,155100,216103029810,9010,9010,9010,9010,0
20241227,155000,216103029810,9010,9010,9010,9010,0
20241227,154900,216103029810,9010,9010,9010,9010,0
20241227,154800,216103029810,9010,9010,9010,9010,0
20241227,154700,216103029810,9010,9010,9010,9010,0
20241227,154600,216103029810,9010,9010,9010,9010,0
20241227,154500,216103029810,9010,9010,9010,9010,0
20241227,154400,216103029810,9010,9010,9010,9010,0
20241227,154300,216103029810,9010,9010,9010,9010,0
20241227,154200,216103029810,9010,9010,9010,9010,0
20241227,154100,216103029810,9010,9010,9010,9010,0
20241227,154000,216103029810,9010,9010,9010,9010,0
20241227,153900,216103029810,9010,9010,9010,9010,166963
20241227,153800,216103029810,9010,9010,9010,9010,0
20241227,153700,216103029810,9010,9010,9010,9010,0
20241227,153600,216103029810,9010,9010,9010,9010,0
20241227,153500,216103029810,9010,9010,9010,9010,0
20241227,153400,216103029810,9010,9010,9010,9010,0
20241227,153300,216103029810,9010,9010,9010,9010,0
20241227,153200,216103029810,9010,9010,9010,9010,0
20241227,153100,216103029810,9010,9010,9010,9010,0
20241227,153000,216103029810,9010,9010,9010,9010,166963
20241227,152900,214598693180,8860,8860,8860,8860,0
20241227,152800,214598693180,8860,8860,8860,8860,0
20241227,152700,214598693180,8860,8860,8860,8860,0
20241227,152600,214598693180,8860,8860,8860,8860,0
20241227,152500,214598693180,8860,8860,8860,8860,0
20241227,152400,214598693180,8860,8860,8860,8860,0
20241227,152300,214598693180,8860,8860,8860,8860,0
20241227,152200,214598693180,8860,8860,8860,8860,0
20241227,152100,214598693180,8860,8860,8860,8860,0
20241227,152000,214598693180,8860,8860,8860,8860,0
20241227,151900,214598693180,8860,8990,9000,8840,109515
20241227,151800,213625749450,8990,9020,9030,8960,40222
20241227,151700,213264357110,9020,9000,9060,8970,84632
20241227,151600,212501106980,8990,8990,9020,8910,118763
20241227,151500,211437729460,8990,9120,9120,8980,95777
20241227,151400,210573970620,9120,9120,9140,9050,28055
20241227,151300,210318673720,9130,9140,9170,9030,66059
20241227,151200,209718574970,9170,9170,9190,9090,44105
20241227,151100,209315756140,9170,9170,9230,9120,31747
20241227,151000,209024549160,9170,9280,9300,9040,73915
20241227,150900,208346503290,9280,9230,9320,9220,72722
20241227,150800,207671877780,9230,9140,9230,9040,77690
20241227,150700,206962686420,9140,9220,9260,9120,49510
20241227,150600,206508264390,9210,9240,9250,9180,26969
20241227,150500,206259795170,9240,9160,9290,9150,28043
20241227,150400,206000588100,9150,9310,9330,9150,51569
20241227,150300,205524206710,9330,9380,9410,9270,75765
20241227,150200,204815537670,9370,9280,9400,9210,68676
20241227,150100,204175423820,9270,9200,9290,9200,50749
20241227,150000,203705896140,9200,9310,9380,9140,71800
20241227,145900,203042565710,9310,9380,9380,9290,38032
20241227,145800,202687919660,9390,9350,9420,9340,36376
20241227,145700,202346190120,9350,9350,9430,9300,65904
20241227,145600,201729401090,9350,9390,9420,9320,54894
20241227,145500,201214475160,9390,9440,9440,9330,63410
20241227,145400,200619302960,9440,9360,9460,9350,147368
20241227,145300,199230798710,9360,9220,9380,9210,155984
20241227,145200,197776266460,9220,9120,9230,9110,50111
20241227,145100,197316036100,9120,9090,9150,9080,37227
20241227,145000,196976484350,9090,9040,9100,9000,39189
20241227,144900,196621751240,9040,9120,9150,9010,38510
20241227,144800,196272679330,9120,9100,9150,9030,45543
20241227,144700,195859189530,9100,9190,9200,9050,62601
20241227,144600,195288093850,9190,9170,9260,9170,56850
20241227,144500,194763645110,9170,9100,9260,9090,95600
20241227,144400,193885472100,9100,9160,9170,8980,168768
20241227,144300,192360112610,9160,9350,9380,9110,106341
20241227,144200,191381730000,9360,9420,9430,9330,40329
20241227,144100,191003281560,9410,9400,9460,9400,32493
20241227,144000,190696861970,9410,9420,9430,9380,25416
20241227,143900,190457914420,9420,9370,9440,9370,49769
20241227,143800,189989292330,9380,9310,9430,9300,81066
20241227,143700,189229111400,9300,9300,9320,9250,43711
20241227,143600,188822832010,9310,9230,9310,9220,52101
20241227,143500,188339622200,9220,9160,9230,9160,44137
20241227,143400,187933152550,9170,9200,9200,9140,78308
20241227,143300,187215148750,9200,9360,9360,9100,158058
20241227,143200,185760321650,9350,9380,9400,9350,48652
20241227,143100,185304772920,9380,9410,9420,9380,14346
20241227,143000,185170064850,9420,9450,9460,9380,18468
20241227,142900,184995992480,9450,9430,9500,9430,53633
20241227,142800,184488101830,9430,9400,9430,9370,23368
20241227,142700,184268752640,9390,9380,9400,9370,20620
20241227,142600,184075272810,9390,9420,9420,9360,29961
20241227,142500,183794091690,9420,9460,9460,9360,49627
20241227,142400,183327591150,9460,9410,9470,9400,34235
20241227,142300,183004207270,9400,9460,9480,9390,81321
20241227,142200,182238115300,9460,9490,9500,9460,17206
20241227,142100,182075067730,9480,9500,9500,9460,23067
20241227,142000,181856490800,9480,9490,9520,9450,61550
20241227,141900,181273424280,9480,9540,9550,9480,70258
20241227,141800,180605943370,9550,9550,9570,9540,31851
20241227,141700,180301540740,9560,9560,9570,9530,37349
20241227,141600,179945111890,9570,9570,9640,9550,131082
20241227,141500,178687804040,9570,9510,9590,9500,121138
20241227,141400,177530569930,9510,9460,9530,9460,39337
20241227,141300,177156555150,9460,9480,9480,9450,19820
20241227,141200,176969015650,9480,9490,9500,9470,24178
20241227,141100,176739650290,9480,9510,9530,9440,38992
20241227,141000,176370068220,9500,9450,9560,9450,76310
20241227,140900,175643987860,9450,9470,9490,9430,42705
20241227,140800,175239797310,9480,9450,9480,9440,23961
20241227,140700,175013217970,9450,9460,9470,9420,47499
20241227,140600,174564881090,9460,9460,9500,9440,73587
20241227,140500,173868566230,9460,9510,9520,9460,63028
20241227,140400,173270690760,9500,9470,9560,9440,175909
20241227,140300,171598948550,9450,9450,9500,9440,232026
20241227,140200,169399715800,9450,9240,9450,9230,195975
20241227,140100,167559472200,9240,9230,9250,9210,16905
20241227,140000,167403463740,9230,9200,9270,9200,26190
20241227,135900,167161641580,9200,9260,9270,9180,27292
20241227,135800,166910157520,9260,9280,9280,9220,25850
20241227,135700,166671056730,9270,9200,9280,9190,29765
20241227,135600,166395953660,9200,9250,9270,9180,57774
20241227,135500,165863096770,9250,9250,9300,9250,21195
20241227,135400,165666616650,9250,9300,9300,9240,38245
20241227,135300,165312541330,9310,9310,9320,9270,48142
20241227,135200,164865300120,9310,9340,9360,9290,31309
20241227,135100,164573324050,9320,9330,9350,9280,37931
20241227,135000,164220119910,9330,9300,9380,9290,58228
20241227,134900,163676166330,9300,9320,9340,9290,23340
20241227,134800,163458866800,9320,9250,9360,9240,71567
20241227,134700,162791377360,9250,9290,9290,9220,82195
20241227,134600,162030915320,9290,9310,9320,9260,37268
20241227,134500,161684478360,9310,9320,9320,9260,50145
20241227,134400,161218455230,9310,9310,9370,9290,78980
20241227,134300,160481882810,9310,9350,9370,9280,96081
20241227,134200,159585825750,9360,9310,9400,9250,189689
20241227,134100,157814856510,9300,9160,9310,9130,96080
20241227,134000,156930864360,9170,9220,9230,9160,66594
20241227,133900,156319117870,9230,9240,9260,9210,36673
20241227,133800,155980595640,9240,9280,9340,9220,90946
20241227,133700,155136075040,9280,9230,9300,9220,72113
20241227,133600,154467457100,9220,9190,9270,9180,57468
20241227,133500,153936991570,9200,9240,9250,9170,96701
20241227,133400,153046200420,9240,9280,9350,9190,175355
20241227,133300,151421749580,9270,9220,9320,9220,114518
20241227,133200,150359044300,9230,9230,9320,9210,163538
20241227,133100,148843073820,9230,9110,9290,9100,233990
20241227,133000,146684178980,9120,8950,9160,8940,144084
20241227,132900,145374166550,8950,8980,9000,8920,28472
20241227,132800,145119093540,8980,8990,9030,8970,33429
20241227,132700,144818565290,9000,8930,9050,8930,82238
20241227,132600,144077864540,8930,9000,9010,8920,45338
20241227,132500,143670941300,9000,9020,9020,8920,95817
20241227,132400,142810103360,9010,8950,9020,8890,104558
20241227,132300,141874377970,8930,8800,8950,8800,105068
20241227,132200,140941723270,8800,8760,8830,8750,69948
20241227,132100,140325885290,8750,8740,8790,8700,50689
20241227,132000,139883347670,8740,8730,8770,8720,16680
20241227,131900,139737517740,8720,8730,8740,8710,11460
20241227,131800,139637582550,8730,8750,8750,8700,28090
20241227,131700,139392408990,8750,8730,8770,8730,43317
20241227,131600,139013436670,8730,8720,8760,8690,47387
20241227,131500,138599725490,8720,8670,8730,8650,43880
20241227,131400,138217795310,8670,8640,8680,8620,39206
20241227,131300,137878387930,8640,8700,8710,8590,94063
20241227,131200,137067346170,8700,8670,8710,8650,36577
20241227,131100,136749645590,8670,8700,8720,8650,58246
20241227,131000,136244033470,8700,8720,8760,8650,102028
20241227,130900,135356334960,8720,8940,8950,8640,226942
20241227,130800,133370024700,8940,8990,9000,8880,118285
20241227,130700,132312598610,8990,9010,9030,8990,29441
20241227,130600,132047540300,9010,9050,9050,8990,29654
20241227,130500,131780401430,9040,9090,9130,8990,50695
20241227,130400,131320538110,9100,8980,9100,8970,54237
20241227,130300,130831392800,8980,9070,9070,8980,77814
20241227,130200,130129972480,9060,9120,9140,9030,49308
20241227,130100,129681909520,9120,9160,9210,9100,72576
20241227,130000,129017065970,9170,9100,9170,9100,45466
20241227,125900,128601709150,9110,9090,9120,9020,89287
20241227,125800,127792728290,9110,9150,9180,9100,91714
20241227,125700,126955514740,9150,9260,9260,9150,89329
20241227,125600,126134545940,9260,9190,9270,9180,70531
20241227,125500,125483324630,9190,9220,9240,9160,83513
20241227,125400,124715899310,9220,9260,9300,9190,140654
20241227,125300,123414651750,9270,9240,9320,9220,167296
20241227,125200,121864952930,9240,9170,9260,9150,143257
20241227,125100,120545215860,9170,9140,9200,9130,105547
20241227,125000,119577604060,9140,9180,9190,9120,127865
20241227,124900,118407284270,9190,8970,9190,8960,205309
20241227,124800,116537330980,8960,9000,9030,8950,45075
20241227,124700,116132138430,9000,8990,9020,8960,55571
20241227,124600,115632710050,8990,9000,9040,8960,80086
20241227,124500,114912633470,9000,9020,9080,9000,87743
20241227,124400,114119412020,9020,8970,9100,8920,192053
20241227,124300,112383340430,8980,9020,9060,8950,180177
20241227,124200,110759610230,9030,8960,9050,8950,306219
20241227,124100,108003996010,8960,8820,8970,8800,238846
20241227,124000,105879096590,8840,8760,8860,8710,90149
20241227,123900,105086238180,8760,8680,8760,8670,45998
20241227,123800,104684997700,8670,8650,8700,8650,11525
20241227,123700,104585029450,8650,8640,8660,8640,5030
20241227,123600,104541541060,8640,8650,8650,8620,4502
20241227,123500,104502659060,8650,8650,8650,8610,11310
20241227,123400,104405096920,8650,8670,8680,8630,7136
20241227,123300,104343337030,8670,8640,8670,8640,7903
20241227,123200,104274970930,8650,8640,8650,8620,16272
20241227,123100,104134527410,8640,8650,8680,8640,8611
20241227,123000,104059958740,8680,8680,8700,8610,35708
20241227,122900,103751236950,8680,8650,8730,8650,19054
20241227,122800,103585602170,8650,8700,8720,8640,43241
20241227,122700,103210274240,8700,8690,8710,8660,26427
20241227,122600,102980880560,8700,8720,8730,8640,67912
20241227,122500,102391480950,8730,8780,8790,8680,107026
20241227,122400,101456491260,8780,8850,8860,8780,82355
20241227,122300,100730215550,8850,8900,8920,8800,171282
20241227,122200,99213354390,8900,8690,8900,8680,218553
20241227,122100,97288461400,8700,8620,8730,8620,46345
20241227,122000,96886222830,8620,8550,8630,8540,9207
20241227,121900,96807061620,8550,8540,8560,8520,16977
20241227,121800,96662063700,8540,8590,8610,8540,19397
20241227,121700,96495921310,8590,8650,8660,8580,27158
20241227,121600,96261793310,8660,8650,8690,8630,31266
20241227,121500,95990853040,8650,8630,8660,8610,7092
20241227,121400,95929583410,8610,8640,8650,8600,10352
20241227,121300,95840318440,8640,8590,8640,8590,9107
20241227,121200,95761777720,8620,8670,8670,8580,25773
20241227,121100,95539502460,8670,8600,8680,8580,26473
20241227,121000,95310922510,8600,8600,8610,8570,20209
20241227,120900,95137348940,8600,8600,8650,8570,21497
20241227,120800,94952749650,8600,8660,8670,8600,24458
20241227,120700,94741911350,8660,8660,8680,8660,5670
20241227,120600,94692757740,8660,8630,8680,8620,9265
20241227,120500,94612599780,8650,8680,8680,8620,14718
20241227,120400,94485292050,8690,8710,8740,8680,23187
20241227,120300,94283292490,8730,8660,8730,8640,13868
20241227,120200,94163063410,8660,8690,8730,8650,33399
20241227,120100,93873097440,8690,8690,8750,8670,62323
20241227,120000,93330083500,8670,8600,8710,8600,31356
20241227,115900,93058095930,8610,8640,8650,8600,23959
20241227,115800,92851542970,8640,8720,8730,8630,33445
20241227,115700,92561123930,8720,8640,8740,8620,64143
20241227,115600,92003582740,8640,8620,8660,8610,13983
20241227,115500,91882776920,8610,8630,8680,8610,17232
20241227,115400,91733746400,8650,8710,8740,8610,50236
20241227,115300,91297347970,8700,8610,8700,8580,59243
20241227,115200,90784817680,8610,8670,8750,8470,147276
20241227,115100,89506414070,8660,8440,8690,8440,132400
20241227,115000,88363431820,8460,8460,8470,8430,6603
20241227,114900,88307642590,8440,8420,8480,8420,3379
20241227,114800,88279108760,8440,8440,8450,8410,12658
20241227,114700,88172531400,8420,8470,8470,8400,23574
20241227,114600,87973748220,8470,8510,8510,8450,11709
20241227,114500,87874466470,8510,8490,8550,8490,18729
20241227,114400,87714917500,8540,8490,8540,8470,9327
20241227,114300,87635699790,8490,8480,8500,8470,7721
20241227,114200,87570222290,8470,8440,8480,8440,11083
20241227,114100,87476571030,8440,8490,8490,8440,10716
20241227,114000,87385891960,8470,8510,8530,8460,10199
20241227,113900,87299353650,8510,8500,8530,8480,12827
20241227,113800,87190397900,8510,8590,8600,8510,15114
20241227,113700,87061329730,8590,8600,8610,8540,25615
20241227,113600,86841539880,8600,8590,8650,8510,40724
20241227,113500,86491521120,8590,8480,8650,8470,44662
20241227,113400,86108691600,8480,8450,8490,8450,9485
20241227,113300,86028341670,8460,8470,8480,8440,11456
20241227,113200,85931305510,8460,8400,8480,8390,14163
20241227,113100,85811698260,8390,8390,8420,8390,4673
20241227,113000,85772432700,8420,8420,8430,8390,9902
20241227,112900,85689134820,8420,8380,8450,8370,8394
20241227,112800,85618597470,8380,8420,8430,8380,12031
20241227,112700,85517581970,8420,8440,8460,8390,17552
20241227,112600,85369878920,8450,8500,8500,8440,8274
20241227,112500,85299803110,8500,8450,8500,8430,10237
20241227,112400,85213199360,8450,8440,8460,8420,8770
20241227,112300,85139193540,8430,8490,8490,8420,11199
20241227,112200,85044670250,8480,8500,8500,8440,11945
20241227,112100,84943492200,8500,8530,8530,8470,10044
20241227,112000,84858151290,8530,8570,8570,8530,5586
20241227,111900,84810429690,8580,8530,8600,8500,13117
20241227,111800,84698292390,8540,8590,8620,8500,40778
20241227,111700,84348060210,8580,8510,8600,8490,27819
20241227,111600,84109875390,8510,8460,8520,8450,7341
20241227,111500,84047544630,8480,8490,8490,8430,16888
20241227,111400,83904515250,8500,8520,8530,8480,16776
20241227,111300,83761877150,8530,8490,8530,8480,21047
20241227,111200,83582993870,8500,8410,8510,8380,35902
20241227,111100,83279015540,8380,8400,8440,8370,25143
20241227,111000,83067795810,8400,8370,8420,8350,34506
20241227,110900,82778075900,8360,8450,8460,8300,101391
20241227,110800,81928900740,8450,8500,8500,8440,28322
20241227,110700,81689347380,8500,8500,8520,8480,7758
20241227,110600,81623397150,8500,8510,8530,8480,12939
20241227,110500,81513452290,8510,8460,8520,8450,17604
20241227,110400,81364108510,8470,8520,8550,8460,44334
20241227,110300,80987524800,8530,8530,8540,8520,10421
20241227,110200,80898666720,8530,8530,8540,8510,18352
20241227,110100,80742221160,8530,8580,8580,8500,62457
20241227,110000,80209193840,8570,8620,8630,8560,32179
20241227,105900,79932937780,8630,8710,8720,8610,20513
20241227,105800,79755226670,8710,8720,8770,8700,61244
20241227,105700,79219836770,8710,8650,8740,8640,58482
20241227,105600,78711147920,8650,8620,8650,8610,11106
20241227,105500,78615276490,8620,8650,8650,8590,10583
20241227,105400,78524078350,8640,8650,8670,8630,19660
20241227,105300,78353920890,8640,8590,8650,8590,14446
20241227,105200,78229355120,8590,8570,8600,8570,7492
20241227,105100,78165042920,8570,8600,8600,8560,16440
20241227,105000,78024053590,8600,8620,8640,8570,14742
20241227,104900,77897393840,8630,8640,8690,8630,30710
20241227,104800,77631322200,8630,8600,8650,8590,10052
20241227,104700,77544609640,8590,8600,8610,8580,9332
20241227,104600,77464426310,8620,8600,8620,8590,12420
20241227,104500,77357667800,8600,8590,8620,8580,8905
20241227,104400,77281075450,8590,8610,8610,8590,17076
20241227,104300,77134225060,8610,8590,8630,8580,11713
20241227,104200,77033480530,8590,8670,8670,8580,23854
20241227,104100,76827964760,8670,8640,8680,8640,14116
20241227,104000,76705629540,8650,8630,8670,8620,17361
20241227,103900,76555555030,8620,8650,8670,8560,30131
20241227,103800,76296507510,8640,8640,8650,8590,53082
20241227,103700,75839578890,8630,8670,8680,8630,19589
20241227,103600,75670106470,8680,8630,8680,8610,18370
20241227,103500,75511531310,8640,8680,8690,8630,21457
20241227,103400,75325850720,8680,8640,8680,8610,22637
20241227,103300,75130360550,8640,8700,8740,8620,53759
20241227,103200,74664611900,8700,8690,8700,8650,39070
20241227,103100,74325612510,8690,8790,8800,8620,103725
20241227,103000,73424775840,8790,8880,8970,8700,248549
20241227,102900,71232650790,8880,8830,8880,8810,82216
20241227,102800,70504675440,8830,8750,8850,8730,46200
20241227,102700,70098603960,8750,8780,8850,8750,59077
20241227,102600,69578514540,8780,8790,8880,8770,97115
20241227,102500,68721259980,8780,8860,8860,8730,132716
20241227,102400,67554699160,8860,8900,8930,8810,148347
20241227,102300,66239129720,8900,8930,8930,8880,96605
20241227,102200,65376936530,8930,8930,8930,8930,0
20241227,102100,65376936530,8930,8680,8930,8670,259010
20241227,102000,63093719300,8680,8530,8680,8500,83267
20241227,101900,62376212640,8530,8510,8530,8460,29887
20241227,101800,62122561640,8500,8540,8560,8480,30755
20241227,101700,61860775650,8550,8470,8560,8460,30501
20241227,101600,61601164510,8460,8520,8530,8430,110522
20241227,101500,60664700860,8520,8570,8610,8510,49833
20241227,101400,60238192920,8570,8650,8670,8510,89526
20241227,101300,59470650790,8660,8640,8680,8610,38971
20241227,101200,59134079070,8640,8740,8780,8640,42866
20241227,101100,58759839240,8750,8650,8750,8620,32332
20241227,101000,58479088260,8660,8610,8700,8590,46919
20241227,100900,58073197020,8610,8720,8730,8590,86353
20241227,100800,57327760300,8730,8810,8820,8680,76120
20241227,100700,56662337940,8820,8710,8840,8690,117059
20241227,100600,55631621950,8700,8760,8780,8680,80152
20241227,100500,54933095110,8760,8780,8830,8760,92562
20241227,100400,54118103470,8790,8740,8840,8730,116446
20241227,100300,53093193700,8730,8640,8830,8640,203698
20241227,100200,51307976390,8670,8620,8690,8590,50761
20241227,100100,50868852360,8630,8610,8640,8520,52691
20241227,100000,50416241310,8610,8720,8790,8510,181981
20241227,095900,48846838550,8710,8680,8770,8620,93615
20241227,095800,48031605070,8680,8640,8680,8580,58831
20241227,095700,47524765120,8650,8640,8780,8570,149151
20241227,095600,46229191140,8650,8670,8750,8560,117877
20241227,095500,45208078280,8680,8710,8760,8560,168800
20241227,095400,43746446500,8700,8830,8890,8650,206663
20241227,095300,41930489730,8820,8820,8860,8760,194013
20241227,095200,40220772260,8820,8930,8930,8780,313359
20241227,095100,37443432000,8900,8460,8930,8350,682976
20241227,095000,31520216980,8470,7980,8470,7960,454754
20241227,094900,27766131690,7970,7900,7990,7890,65861
20241227,094800,27243427640,7890,7840,7920,7810,33555
20241227,094700,26979700820,7840,7820,7870,7810,58493
20241227,094600,26521473370,7820,7920,7970,7800,114707
20241227,094500,25617664570,7960,8050,8080,7900,97038
20241227,094400,24842988130,8050,8050,8140,7990,125676
20241227,094300,23831385480,8060,8210,8220,8050,125454
20241227,094200,22811967450,8220,8300,8300,8190,101641
20241227,094100,21974505340,8290,8220,8340,8180,285918
20241227,094000,19606424140,8220,8190,8280,8060,210840
20241227,093900,17885947410,8180,8170,8280,8090,372364
20241227,093800,14831288870,8160,8120,8170,8080,168197
20241227,093700,13463501300,8160,8160,8160,8160,0
20241227,093600,13463501300,8160,8050,8160,7920,315222
20241227,093500,10915944190,8050,7760,8050,7750,299400
20241227,093400,8551695520,7760,7810,7830,7710,73213
20241227,093300,7981752010,7800,7780,7880,7660,154973
20241227,093200,6770684330,7740,7450,7870,7450,260539
20241227,093100,4756821190,7450,7430,7470,7420,1678
20241227,093000,4744345660,7420,7440,7470,7420,3194
20241227,092900,4720571870,7440,7430,7460,7400,5323
20241227,092800,4681044290,7430,7470,7470,7420,11438
20241227,092700,4595978160,7460,7450,7490,7450,7006
20241227,092600,4543610260,7460,7460,7480,7450,6282
20241227,092500,4496740160,7460,7480,7490,7450,4997
20241227,092400,4459423160,7460,7440,7500,7440,6883
20241227,092300,4408019380,7440,7450,7470,7400,9595
20241227,092200,4336689290,7450,7450,7480,7450,10830
20241227,092100,4255846320,7450,7490,7500,7440,19553
20241227,092000,4109686130,7480,7400,7490,7390,48218
20241227,091900,3750475950,7410,7360,7450,7340,62242
20241227,091800,3290144560,7360,7230,7370,7210,14775
20241227,091700,3182338530,7230,7230,7230,7190,6050
20241227,091600,3138777290,7200,7160,7230,7160,7631
20241227,091500,3083868260,7160,7200,7210,7160,7706
20241227,091400,3028565180,7200,7220,7220,7180,3913
20241227,091300,3000401730,7200,7260,7270,7200,8640
20241227,091200,2937882900,7260,7180,7260,7160,10286
20241227,091100,2863575460,7180,7200,7200,7140,15718
20241227,091000,2751089620,7200,7220,7220,7150,19648
20241227,090900,2610097320,7200,7260,7260,7200,12917
20241227,090800,2516740060,7260,7250,7280,7180,11962
20241227,090700,2430119180,7260,7170,7260,7150,19905
20241227,090600,2286913380,7170,7200,7220,7140,26325
20241227,090500,2097993880,7190,7270,7270,7190,30035
20241227,090400,1880901590,7270,7300,7320,7260,29251
20241227,090300,1667697440,7310,7260,7320,7240,31135
20241227,090200,1441189970,7260,7330,7420,7260,41711
20241227,090100,1134869570,7340,7440,7450,7310,77384
20241227,090000,565765550,7400,7420,7460,7390,75948