stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,213800,76321733790,9220,9220,9220,9220,71219
20241230,213700,76321733790,9220,9220,9220,9220,0
20241230,213600,76321733790,9220,9220,9220,9220,0
20241230,213500,76321733790,9220,9220,9220,9220,0
20241230,213400,76321733790,9220,9220,9220,9220,0
20241230,213300,76321733790,9220,9220,9220,9220,0
20241230,213200,76321733790,9220,9220,9220,9220,0
20241230,213100,76321733790,9220,9220,9220,9220,0
20241230,213000,76321733790,9220,9220,9220,9220,0
20241230,212900,76321733790,9220,9220,9220,9220,0
20241230,212800,76321733790,9220,9220,9220,9220,0
20241230,212700,76321733790,9220,9220,9220,9220,0
20241230,212600,76321733790,9220,9220,9220,9220,0
20241230,212500,76321733790,9220,9220,9220,9220,0
20241230,212400,76321733790,9220,9220,9220,9220,0
20241230,212300,76321733790,9220,9220,9220,9220,0
20241230,212200,76321733790,9220,9220,9220,9220,0
20241230,212100,76321733790,9220,9220,9220,9220,0
20241230,212000,76321733790,9220,9220,9220,9220,0
20241230,211900,76321733790,9220,9220,9220,9220,0
20241230,211800,76321733790,9220,9220,9220,9220,0
20241230,211700,76321733790,9220,9220,9220,9220,0
20241230,211600,76321733790,9220,9220,9220,9220,0
20241230,211500,76321733790,9220,9220,9220,9220,0
20241230,211400,76321733790,9220,9220,9220,9220,0
20241230,211300,76321733790,9220,9220,9220,9220,0
20241230,211200,76321733790,9220,9220,9220,9220,0
20241230,211100,76321733790,9220,9220,9220,9220,0
20241230,211000,76321733790,9220,9220,9220,9220,0
20241230,210900,76321733790,9220,9220,9220,9220,0
20241230,210800,76321733790,9220,9220,9220,9220,71219
20241230,210700,76321733790,9220,9220,9220,9220,0
20241230,210600,76321733790,9220,9220,9220,9220,0
20241230,210500,76321733790,9220,9220,9220,9220,0
20241230,210400,76321733790,9220,9220,9220,9220,0
20241230,210300,76321733790,9220,9220,9220,9220,0
20241230,210200,76321733790,9220,9220,9220,9220,0
20241230,210100,76321733790,9220,9220,9220,9220,0
20241230,210000,76321733790,9220,9220,9220,9220,0
20241230,205900,76321733790,9220,9220,9220,9220,0
20241230,205800,76321733790,9220,9220,9220,9220,0
20241230,205700,76321733790,9220,9220,9220,9220,0
20241230,205600,76321733790,9220,9220,9220,9220,0
20241230,205500,76321733790,9220,9220,9220,9220,0
20241230,205400,76321733790,9220,9220,9220,9220,0
20241230,205300,76321733790,9220,9220,9220,9220,0
20241230,205200,76321733790,9220,9220,9220,9220,0
20241230,205100,76321733790,9220,9220,9220,9220,0
20241230,205000,76321733790,9220,9220,9220,9220,0
20241230,204900,76321733790,9220,9220,9220,9220,0
20241230,204800,76321733790,9220,9220,9220,9220,0
20241230,204700,76321733790,9220,9220,9220,9220,0
20241230,204600,76321733790,9220,9220,9220,9220,0
20241230,204500,76321733790,9220,9220,9220,9220,0
20241230,204400,76321733790,9220,9220,9220,9220,0
20241230,204300,76321733790,9220,9220,9220,9220,0
20241230,204200,76321733790,9220,9220,9220,9220,0
20241230,204100,76321733790,9220,9220,9220,9220,0
20241230,204000,76321733790,9220,9220,9220,9220,0
20241230,203900,76321733790,9220,9220,9220,9220,0
20241230,203800,76321733790,9220,9220,9220,9220,71219
20241230,203700,76321733790,9220,9220,9220,9220,0
20241230,203600,76321733790,9220,9220,9220,9220,0
20241230,203500,76321733790,9220,9220,9220,9220,0
20241230,203400,76321733790,9220,9220,9220,9220,0
20241230,203300,76321733790,9220,9220,9220,9220,0
20241230,203200,76321733790,9220,9220,9220,9220,0
20241230,203100,76321733790,9220,9220,9220,9220,0
20241230,203000,76321733790,9220,9220,9220,9220,0
20241230,202900,76321733790,9220,9220,9220,9220,0
20241230,202800,76321733790,9220,9220,9220,9220,0
20241230,202700,76321733790,9220,9220,9220,9220,0
20241230,202600,76321733790,9220,9220,9220,9220,0
20241230,202500,76321733790,9220,9220,9220,9220,0
20241230,202400,76321733790,9220,9220,9220,9220,0
20241230,202300,76321733790,9220,9220,9220,9220,0
20241230,202200,76321733790,9220,9220,9220,9220,0
20241230,202100,76321733790,9220,9220,9220,9220,0
20241230,202000,76321733790,9220,9220,9220,9220,0
20241230,201900,76321733790,9220,9220,9220,9220,0
20241230,201800,76321733790,9220,9220,9220,9220,0
20241230,201700,76321733790,9220,9220,9220,9220,0
20241230,201600,76321733790,9220,9220,9220,9220,0
20241230,201500,76321733790,9220,9220,9220,9220,0
20241230,201400,76321733790,9220,9220,9220,9220,0
20241230,201300,76321733790,9220,9220,9220,9220,0
20241230,201200,76321733790,9220,9220,9220,9220,0
20241230,201100,76321733790,9220,9220,9220,9220,0
20241230,201000,76321733790,9220,9220,9220,9220,0
20241230,200900,76321733790,9220,9220,9220,9220,0
20241230,200800,76321733790,9220,9220,9220,9220,71219
20241230,200700,76321733790,9220,9220,9220,9220,0
20241230,200600,76321733790,9220,9220,9220,9220,0
20241230,200500,76321733790,9220,9220,9220,9220,0
20241230,200400,76321733790,9220,9220,9220,9220,0
20241230,200300,76321733790,9220,9220,9220,9220,0
20241230,200200,76321733790,9220,9220,9220,9220,0
20241230,200100,76321733790,9220,9220,9220,9220,0
20241230,200000,76321733790,9220,9220,9220,9220,0
20241230,195900,76321733790,9220,9220,9220,9220,0
20241230,195800,76321733790,9220,9220,9220,9220,0
20241230,195700,76321733790,9220,9220,9220,9220,0
20241230,195600,76321733790,9220,9220,9220,9220,0
20241230,195500,76321733790,9220,9220,9220,9220,0
20241230,195400,76321733790,9220,9220,9220,9220,0
20241230,195300,76321733790,9220,9220,9220,9220,0
20241230,195200,76321733790,9220,9220,9220,9220,0
20241230,195100,76321733790,9220,9220,9220,9220,0
20241230,195000,76321733790,9220,9220,9220,9220,0
20241230,194900,76321733790,9220,9220,9220,9220,0
20241230,194800,76321733790,9220,9220,9220,9220,0
20241230,194700,76321733790,9220,9220,9220,9220,0
20241230,194600,76321733790,9220,9220,9220,9220,0
20241230,194500,76321733790,9220,9220,9220,9220,0
20241230,194400,76321733790,9220,9220,9220,9220,0
20241230,194300,76321733790,9220,9220,9220,9220,0
20241230,194200,76321733790,9220,9220,9220,9220,0
20241230,194100,76321733790,9220,9220,9220,9220,0
20241230,194000,76321733790,9220,9220,9220,9220,0
20241230,193900,76321733790,9220,9220,9220,9220,0
20241230,193800,76321733790,9220,9220,9220,9220,71219
20241230,193700,76321733790,9220,9220,9220,9220,0
20241230,193600,76321733790,9220,9220,9220,9220,0
20241230,193500,76321733790,9220,9220,9220,9220,0
20241230,193400,76321733790,9220,9220,9220,9220,0
20241230,193300,76321733790,9220,9220,9220,9220,0
20241230,193200,76321733790,9220,9220,9220,9220,0
20241230,193100,76321733790,9220,9220,9220,9220,0
20241230,193000,76321733790,9220,9220,9220,9220,0
20241230,192900,76321733790,9220,9220,9220,9220,0
20241230,192800,76321733790,9220,9220,9220,9220,0
20241230,192700,76321733790,9220,9220,9220,9220,0
20241230,192600,76321733790,9220,9220,9220,9220,0
20241230,192500,76321733790,9220,9220,9220,9220,0
20241230,192400,76321733790,9220,9220,9220,9220,0
20241230,192300,76321733790,9220,9220,9220,9220,0
20241230,192200,76321733790,9220,9220,9220,9220,0
20241230,192100,76321733790,9220,9220,9220,9220,0
20241230,192000,76321733790,9220,9220,9220,9220,0
20241230,191900,76321733790,9220,9220,9220,9220,0
20241230,191800,76321733790,9220,9220,9220,9220,0
20241230,191700,76321733790,9220,9220,9220,9220,0
20241230,191600,76321733790,9220,9220,9220,9220,0
20241230,191500,76321733790,9220,9220,9220,9220,0
20241230,191400,76321733790,9220,9220,9220,9220,0
20241230,191300,76321733790,9220,9220,9220,9220,0
20241230,191200,76321733790,9220,9220,9220,9220,0
20241230,191100,76321733790,9220,9220,9220,9220,0
20241230,191000,76321733790,9220,9220,9220,9220,0
20241230,190900,76321733790,9220,9220,9220,9220,0
20241230,190800,76321733790,9220,9220,9220,9220,71219
20241230,190700,76321733790,9220,9220,9220,9220,0
20241230,190600,76321733790,9220,9220,9220,9220,0
20241230,190500,76321733790,9220,9220,9220,9220,0
20241230,190400,76321733790,9220,9220,9220,9220,0
20241230,190300,76321733790,9220,9220,9220,9220,0
20241230,190200,76321733790,9220,9220,9220,9220,0
20241230,190100,76321733790,9220,9220,9220,9220,0
20241230,190000,76321733790,9220,9220,9220,9220,0
20241230,185900,76321733790,9220,9220,9220,9220,0
20241230,185800,76321733790,9220,9220,9220,9220,0
20241230,185700,76321733790,9220,9220,9220,9220,0
20241230,185600,76321733790,9220,9220,9220,9220,0
20241230,185500,76321733790,9220,9220,9220,9220,0
20241230,185400,76321733790,9220,9220,9220,9220,0
20241230,185300,76321733790,9220,9220,9220,9220,0
20241230,185200,76321733790,9220,9220,9220,9220,0
20241230,185100,76321733790,9220,9220,9220,9220,0
20241230,185000,76321733790,9220,9220,9220,9220,0
20241230,184900,76321733790,9220,9220,9220,9220,0
20241230,184800,76321733790,9220,9220,9220,9220,0
20241230,184700,76321733790,9220,9220,9220,9220,0
20241230,184600,76321733790,9220,9220,9220,9220,0
20241230,184500,76321733790,9220,9220,9220,9220,0
20241230,184400,76321733790,9220,9220,9220,9220,0
20241230,184300,76321733790,9220,9220,9220,9220,0
20241230,184200,76321733790,9220,9220,9220,9220,0
20241230,184100,76321733790,9220,9220,9220,9220,0
20241230,184000,76321733790,9220,9220,9220,9220,0
20241230,183900,76321733790,9220,9220,9220,9220,0
20241230,183800,76321733790,9220,9220,9220,9220,71219
20241230,183700,76321733790,9220,9220,9220,9220,0
20241230,183600,76321733790,9220,9220,9220,9220,0
20241230,183500,76321733790,9220,9220,9220,9220,0
20241230,183400,76321733790,9220,9220,9220,9220,0
20241230,183300,76321733790,9220,9220,9220,9220,0
20241230,183200,76321733790,9220,9220,9220,9220,0
20241230,183100,76321733790,9220,9220,9220,9220,0
20241230,183000,76321733790,9220,9220,9220,9220,0
20241230,182900,76321733790,9220,9220,9220,9220,0
20241230,182800,76321733790,9220,9220,9220,9220,0
20241230,182700,76321733790,9220,9220,9220,9220,0
20241230,182600,76321733790,9220,9220,9220,9220,0
20241230,182500,76321733790,9220,9220,9220,9220,0
20241230,182400,76321733790,9220,9220,9220,9220,0
20241230,182300,76321733790,9220,9220,9220,9220,0
20241230,182200,76321733790,9220,9220,9220,9220,0
20241230,182100,76321733790,9220,9220,9220,9220,0
20241230,182000,76321733790,9220,9220,9220,9220,0
20241230,181900,76321733790,9220,9220,9220,9220,0
20241230,181800,76321733790,9220,9220,9220,9220,0
20241230,181700,76321733790,9220,9220,9220,9220,0
20241230,181600,76321733790,9220,9220,9220,9220,0
20241230,181500,76321733790,9220,9220,9220,9220,0
20241230,181400,76321733790,9220,9220,9220,9220,0
20241230,181300,76321733790,9220,9220,9220,9220,0
20241230,181200,76321733790,9220,9220,9220,9220,0
20241230,181100,76321733790,9220,9220,9220,9220,0
20241230,181000,76321733790,9220,9220,9220,9220,0
20241230,180900,76321733790,9220,9220,9220,9220,0
20241230,180800,76321733790,9220,9220,9220,9220,71219
20241230,180700,76321733790,9220,9220,9220,9220,0
20241230,180600,76321733790,9220,9220,9220,9220,0
20241230,180500,76321733790,9220,9220,9220,9220,0
20241230,180400,76321733790,9220,9220,9220,9220,0
20241230,180300,76321733790,9220,9220,9220,9220,0
20241230,180200,76321733790,9220,9220,9220,9220,0
20241230,180100,76321733790,9220,9220,9220,9220,0
20241230,180000,76321733790,9220,9220,9220,9220,0
20241230,175900,76321733790,9220,9220,9220,9220,0
20241230,175800,76321733790,9220,9220,9220,9220,0
20241230,175700,76321733790,9220,9220,9220,9220,0
20241230,175600,76321733790,9220,9220,9220,9220,0
20241230,175500,76321733790,9220,9220,9220,9220,0
20241230,175400,76321733790,9220,9220,9220,9220,0
20241230,175300,76321733790,9220,9220,9220,9220,0
20241230,175200,76321733790,9220,9220,9220,9220,0
20241230,175100,76321733790,9220,9220,9220,9220,0
20241230,175000,76321733790,9220,9220,9220,9220,0
20241230,174900,76321733790,9220,9220,9220,9220,0
20241230,174800,76321733790,9220,9220,9220,9220,0
20241230,174700,76321733790,9220,9220,9220,9220,0
20241230,174600,76321733790,9220,9220,9220,9220,0
20241230,174500,76321733790,9220,9220,9220,9220,0
20241230,174400,76321733790,9220,9220,9220,9220,0
20241230,174300,76321733790,9220,9220,9220,9220,0
20241230,174200,76321733790,9220,9220,9220,9220,0
20241230,174100,76321733790,9220,9220,9220,9220,0
20241230,174000,76321733790,9220,9220,9220,9220,0
20241230,173900,76321733790,9220,9220,9220,9220,0
20241230,173800,76321733790,9220,9220,9220,9220,71219
20241230,173700,76321733790,9220,9220,9220,9220,0
20241230,173600,76321733790,9220,9220,9220,9220,0
20241230,173500,76321733790,9220,9220,9220,9220,0
20241230,173400,76321733790,9220,9220,9220,9220,0
20241230,173300,76321733790,9220,9220,9220,9220,0
20241230,173200,76321733790,9220,9220,9220,9220,0
20241230,173100,76321733790,9220,9220,9220,9220,0
20241230,173000,76321733790,9220,9220,9220,9220,0
20241230,172900,76321733790,9220,9220,9220,9220,0
20241230,172800,76321733790,9220,9220,9220,9220,0
20241230,172700,76321733790,9220,9220,9220,9220,0
20241230,172600,76321733790,9220,9220,9220,9220,0
20241230,172500,76321733790,9220,9220,9220,9220,0
20241230,172400,76321733790,9220,9220,9220,9220,0
20241230,172300,76321733790,9220,9220,9220,9220,0
20241230,172200,76321733790,9220,9220,9220,9220,0
20241230,172100,76321733790,9220,9220,9220,9220,0
20241230,172000,76321733790,9220,9220,9220,9220,0
20241230,171900,76321733790,9220,9220,9220,9220,0
20241230,171800,76321733790,9220,9220,9220,9220,0
20241230,171700,76321733790,9220,9220,9220,9220,0
20241230,171600,76321733790,9220,9220,9220,9220,0
20241230,171500,76321733790,9220,9220,9220,9220,0
20241230,171400,76321733790,9220,9220,9220,9220,0
20241230,171300,76321733790,9220,9220,9220,9220,0
20241230,171200,76321733790,9220,9220,9220,9220,0
20241230,171100,76321733790,9220,9220,9220,9220,0
20241230,171000,76321733790,9220,9220,9220,9220,0
20241230,170900,76321733790,9220,9220,9220,9220,0
20241230,170800,76321733790,9220,9220,9220,9220,71219
20241230,170700,76321733790,9220,9220,9220,9220,0
20241230,170600,76321733790,9220,9220,9220,9220,0
20241230,170500,76321733790,9220,9220,9220,9220,0
20241230,170400,76321733790,9220,9220,9220,9220,0
20241230,170300,76321733790,9220,9220,9220,9220,0
20241230,170200,76321733790,9220,9220,9220,9220,0
20241230,170100,76321733790,9220,9220,9220,9220,0
20241230,170000,76321733790,9220,9220,9220,9220,0
20241230,165900,76321733790,9220,9220,9220,9220,0
20241230,165800,76321733790,9220,9220,9220,9220,0
20241230,165700,76321733790,9220,9220,9220,9220,0
20241230,165600,76321733790,9220,9220,9220,9220,0
20241230,165500,76321733790,9220,9220,9220,9220,0
20241230,165400,76321733790,9220,9220,9220,9220,0
20241230,165300,76321733790,9220,9220,9220,9220,0
20241230,165200,76321733790,9220,9220,9220,9220,0
20241230,165100,76321733790,9220,9220,9220,9220,0
20241230,165000,76321733790,9220,9220,9220,9220,0
20241230,164900,76321733790,9220,9220,9220,9220,0
20241230,164800,76321733790,9220,9220,9220,9220,0
20241230,164700,76321733790,9220,9220,9220,9220,0
20241230,164600,76321733790,9220,9220,9220,9220,0
20241230,164500,76321733790,9220,9220,9220,9220,0
20241230,164400,76321733790,9220,9220,9220,9220,0
20241230,164300,76321733790,9220,9220,9220,9220,0
20241230,164200,76321733790,9220,9220,9220,9220,0
20241230,164100,76321733790,9220,9220,9220,9220,0
20241230,164000,76321733790,9220,9220,9220,9220,0
20241230,163900,76321733790,9220,9220,9220,9220,0
20241230,163800,76321733790,9220,9220,9220,9220,71219
20241230,163700,76321733790,9220,9220,9220,9220,0
20241230,163600,76321733790,9220,9220,9220,9220,0
20241230,163500,76321733790,9220,9220,9220,9220,0
20241230,163400,76321733790,9220,9220,9220,9220,0
20241230,163300,76321733790,9220,9220,9220,9220,0
20241230,163200,76321733790,9220,9220,9220,9220,0
20241230,163100,76321733790,9220,9220,9220,9220,0
20241230,163000,76321733790,9220,9220,9220,9220,0
20241230,162900,76321733790,9220,9220,9220,9220,0
20241230,162800,76321733790,9220,9220,9220,9220,0
20241230,162700,76321733790,9220,9220,9220,9220,0
20241230,162600,76321733790,9220,9220,9220,9220,0
20241230,162500,76321733790,9220,9220,9220,9220,0
20241230,162400,76321733790,9220,9220,9220,9220,0
20241230,162300,76321733790,9220,9220,9220,9220,0
20241230,162200,76321733790,9220,9220,9220,9220,0
20241230,162100,76321733790,9220,9220,9220,9220,0
20241230,162000,76321733790,9220,9220,9220,9220,0
20241230,161900,76321733790,9220,9220,9220,9220,0
20241230,161800,76321733790,9220,9220,9220,9220,0
20241230,161700,76321733790,9220,9220,9220,9220,0
20241230,161600,76321733790,9220,9220,9220,9220,0
20241230,161500,76321733790,9220,9220,9220,9220,0
20241230,161400,76321733790,9220,9220,9220,9220,0
20241230,161300,76321733790,9220,9220,9220,9220,0
20241230,161200,76321733790,9220,9220,9220,9220,0
20241230,161100,76321733790,9220,9220,9220,9220,0
20241230,161000,76321733790,9220,9220,9220,9220,0
20241230,160900,76321733790,9220,9220,9220,9220,0
20241230,160800,76321733790,9220,9220,9220,9220,71219
20241230,160700,76321733790,9220,9220,9220,9220,0
20241230,160600,76321733790,9220,9220,9220,9220,0
20241230,160500,76321733790,9220,9220,9220,9220,0
20241230,160400,76321733790,9220,9220,9220,9220,0
20241230,160300,76321733790,9220,9220,9220,9220,0
20241230,160200,76321733790,9220,9220,9220,9220,0
20241230,160100,76321733790,9220,9220,9220,9220,0
20241230,160000,76321733790,9220,9220,9220,9220,0
20241230,155900,76321733790,9220,9220,9220,9220,0
20241230,155800,76321733790,9220,9220,9220,9220,0
20241230,155700,76321733790,9220,9220,9220,9220,0
20241230,155600,76321733790,9220,9220,9220,9220,0
20241230,155500,76321733790,9220,9220,9220,9220,0
20241230,155400,76321733790,9220,9220,9220,9220,0
20241230,155300,76321733790,9220,9220,9220,9220,0
20241230,155200,76321733790,9220,9220,9220,9220,0
20241230,155100,76321733790,9220,9220,9220,9220,0
20241230,155000,76321733790,9220,9220,9220,9220,0
20241230,154900,76321733790,9220,9220,9220,9220,0
20241230,154800,76321733790,9220,9220,9220,9220,0
20241230,154700,76321733790,9220,9220,9220,9220,0
20241230,154600,76321733790,9220,9220,9220,9220,0
20241230,154500,76321733790,9220,9220,9220,9220,0
20241230,154400,76321733790,9220,9220,9220,9220,0
20241230,154300,76321733790,9220,9220,9220,9220,0
20241230,154200,76321733790,9220,9220,9220,9220,0
20241230,154100,76321733790,9220,9220,9220,9220,0
20241230,154000,76321733790,9220,9220,9220,9220,0
20241230,153900,76321733790,9220,9220,9220,9220,0
20241230,153800,76321733790,9220,9220,9220,9220,71219
20241230,153700,76321733790,9220,9220,9220,9220,0
20241230,153600,76321733790,9220,9220,9220,9220,0
20241230,153500,76321733790,9220,9220,9220,9220,0
20241230,153400,76321733790,9220,9220,9220,9220,0
20241230,153300,76321733790,9220,9220,9220,9220,0
20241230,153200,76321733790,9220,9220,9220,9220,0
20241230,153100,76321733790,9220,9220,9220,9220,0
20241230,153000,76321733790,9220,9220,9220,9220,71219
20241230,152900,75665094610,9280,9280,9280,9280,0
20241230,152800,75665094610,9280,9280,9280,9280,0
20241230,152700,75665094610,9280,9280,9280,9280,0
20241230,152600,75665094610,9280,9280,9280,9280,0
20241230,152500,75665094610,9280,9280,9280,9280,0
20241230,152400,75665094610,9280,9280,9280,9280,0
20241230,152300,75665094610,9280,9280,9280,9280,0
20241230,152200,75665094610,9280,9280,9280,9280,0
20241230,152100,75665094610,9280,9280,9280,9280,0
20241230,152000,75665094610,9280,9280,9280,9280,0
20241230,151900,75665094610,9280,9300,9300,9270,21373
20241230,151800,75466813610,9300,9290,9300,9270,30593
20241230,151700,75183000420,9290,9290,9310,9290,6290
20241230,151600,75124517340,9290,9310,9310,9290,7392
20241230,151500,75055746420,9310,9330,9330,9310,5427
20241230,151400,75005179530,9330,9320,9330,9300,15821
20241230,151300,74857826120,9320,9330,9330,9320,10844
20241230,151200,74756749570,9320,9310,9330,9310,5077
20241230,151100,74709452440,9320,9310,9340,9300,9013
20241230,151000,74625472480,9300,9300,9310,9280,5570
20241230,150900,74573700170,9290,9290,9300,9280,9871
20241230,150800,74482021870,9290,9310,9320,9290,8201
20241230,150700,74405736040,9320,9330,9340,9310,9798
20241230,150600,74314380800,9330,9330,9340,9320,5393
20241230,150500,74264062440,9330,9290,9330,9290,8227
20241230,150400,74187449270,9300,9300,9320,9280,13127
20241230,150300,74065378820,9300,9310,9330,9300,11516
20241230,150200,73958187020,9320,9320,9340,9310,6264
20241230,150100,73899789930,9350,9350,9350,9320,15828
20241230,150000,73752120410,9350,9360,9370,9330,7607
20241230,145900,73681030770,9350,9400,9400,9350,15022
20241230,145800,73540234680,9390,9340,9400,9330,14340
20241230,145700,73405858830,9340,9340,9360,9330,6220
20241230,145600,73347737610,9340,9340,9370,9310,12846
20241230,145500,73227758500,9340,9370,9380,9330,25062
20241230,145400,72993309390,9360,9400,9430,9340,66621
20241230,145300,72367314990,9400,9280,9400,9270,82092
20241230,145200,71600190530,9270,9290,9290,9270,4342
20241230,145100,71559890580,9280,9280,9280,9270,6377
20241230,145000,71500727070,9280,9250,9280,9230,11437
20241230,144900,71394871630,9240,9260,9260,9240,1643
20241230,144800,71379672800,9260,9240,9260,9240,3314
20241230,144700,71348994440,9240,9220,9250,9220,3592
20241230,144600,71315802150,9220,9210,9230,9210,672
20241230,144500,71309611990,9210,9200,9230,9200,3637
20241230,144400,71276068900,9190,9210,9230,9190,1809
20241230,144300,71259416080,9220,9220,9240,9190,3288
20241230,144200,71229142070,9200,9210,9220,9200,2120
20241230,144100,71209628870,9210,9200,9250,9190,5289
20241230,144000,71160924520,9200,9210,9230,9200,4982
20241230,143900,71115040770,9210,9220,9220,9210,2050
20241230,143800,71096140700,9220,9240,9240,9220,1831
20241230,143700,71079243010,9240,9240,9240,9230,635
20241230,143600,71073380310,9230,9240,9240,9230,1259
20241230,143500,71061751760,9240,9230,9260,9230,3077
20241230,143400,71033299220,9250,9260,9260,9230,3657
20241230,143300,70999496210,9260,9280,9290,9260,7369
20241230,143200,70931171020,9290,9210,9290,9210,15447
20241230,143100,70788213920,9230,9250,9250,9200,9297
20241230,143000,70702431510,9240,9250,9260,9230,8839
20241230,142900,70620718460,9260,9240,9260,9240,10255
20241230,142800,70525864910,9260,9240,9270,9230,15649
20241230,142700,70381023700,9230,9230,9250,9210,6315
20241230,142600,70322683900,9200,9200,9210,9200,2338
20241230,142500,70301165640,9190,9180,9190,9170,2612
20241230,142400,70277201170,9170,9220,9230,9170,11437
20241230,142300,70172014840,9220,9230,9240,9210,1355
20241230,142200,70159511740,9230,9210,9260,9210,10622
20241230,142100,70061341050,9220,9210,9230,9210,5212
20241230,142000,70013296840,9210,9230,9240,9210,12670
20241230,141900,69896418490,9230,9130,9240,9130,18131
20241230,141800,69729465380,9140,9120,9160,9120,2088
20241230,141700,69710362290,9120,9120,9140,9100,3709
20241230,141600,69676552950,9120,9140,9140,9110,628
20241230,141500,69670826580,9140,9140,9160,9100,5906
20241230,141400,69616878590,9140,9100,9180,9090,5683
20241230,141300,69565035870,9100,9080,9180,9080,8458
20241230,141200,69487776230,9110,9070,9110,9050,16376
20241230,141100,69339263490,9070,9100,9110,9050,32282
20241230,141000,69046133080,9100,9140,9140,9100,27232
20241230,140900,68798014260,9140,9150,9150,9130,3588
20241230,140800,68765217230,9140,9160,9170,9140,2525
20241230,140700,68742110570,9160,9170,9170,9160,3285
20241230,140600,68712012200,9160,9170,9170,9160,1671
20241230,140500,68696703210,9170,9170,9170,9160,1330
20241230,140400,68684511830,9170,9180,9180,9160,2006
20241230,140300,68666123330,9170,9150,9180,9150,3780
20241230,140200,68631493450,9150,9140,9150,9140,1043
20241230,140100,68621951710,9150,9160,9160,9150,2391
20241230,140000,68600066270,9160,9160,9180,9160,2604
20241230,135900,68576210320,9160,9160,9180,9160,1145
20241230,135800,68565713960,9160,9150,9170,9150,1047
20241230,135700,68556126300,9150,9180,9180,9110,18057
20241230,135600,68391220650,9180,9190,9190,9170,1916
20241230,135500,68373632870,9190,9210,9210,9190,4176
20241230,135400,68335225680,9210,9230,9230,9210,3137
20241230,135300,68306318410,9230,9230,9240,9220,1359
20241230,135200,68293777600,9230,9200,9240,9200,5279
20241230,135100,68245116140,9210,9210,9210,9200,439
20241230,135000,68241077120,9200,9210,9220,9200,1860
20241230,134900,68223946760,9210,9210,9220,9200,971
20241230,134800,68215003610,9220,9200,9220,9200,3040
20241230,134700,68187019510,9200,9200,9200,9180,1570
20241230,134600,68172589290,9190,9190,9200,9180,2491
20241230,134500,68149709320,9190,9190,9190,9180,1962
20241230,134400,68131691370,9190,9170,9190,9160,2310
20241230,134300,68110504320,9170,9170,9190,9160,1602
20241230,134200,68095811060,9170,9160,9170,9150,2766
20241230,134100,68070473550,9170,9170,9170,9150,694
20241230,134000,68064116640,9150,9160,9170,9150,3379
20241230,133900,68033182980,9160,9140,9160,9140,2033
20241230,133800,68014581360,9140,9130,9140,9120,6661
20241230,133700,67953759400,9140,9160,9170,9130,12960
20241230,133600,67835284850,9150,9190,9190,9150,5020
20241230,133500,67789290680,9190,9200,9200,9180,1561
20241230,133400,67774955390,9170,9170,9200,9160,9276
20241230,133300,67689941020,9170,9210,9210,9170,16355
20241230,133200,67539816320,9220,9210,9220,9200,2531
20241230,133100,67516521530,9210,9230,9230,9210,1041
20241230,133000,67506929610,9210,9210,9230,9200,3213
20241230,132900,67477357510,9200,9230,9240,9200,6088
20241230,132800,67421297390,9220,9220,9220,9210,4553
20241230,132700,67379329960,9220,9220,9240,9220,198
20241230,132600,67377503610,9220,9220,9220,9210,721
20241230,132500,67370860820,9210,9210,9220,9200,2801
20241230,132400,67345064220,9210,9210,9220,9200,4546
20241230,132300,67303197010,9210,9210,9230,9200,4232
20241230,132200,67264224740,9220,9260,9260,9210,5486
20241230,132100,67213593200,9260,9270,9280,9260,2048
20241230,132000,67194611900,9270,9290,9310,9270,6687
20241230,131900,67132472130,9300,9310,9310,9280,5572
20241230,131800,67080662810,9300,9280,9310,9280,7609
20241230,131700,67009937950,9290,9270,9300,9260,6230
20241230,131600,66952129190,9260,9240,9270,9230,1925
20241230,131500,66934306070,9230,9240,9250,9230,2319
20241230,131400,66912877530,9250,9260,9260,9210,4529
20241230,131300,66871064680,9230,9220,9260,9210,4885
20241230,131200,66826017410,9220,9230,9240,9220,949
20241230,131100,66817261300,9230,9210,9230,9210,2848
20241230,131000,66791008540,9210,9220,9230,9200,4944
20241230,130900,66745473680,9220,9250,9250,9210,10663
20241230,130800,66647140550,9250,9240,9250,9240,3467
20241230,130700,66615102030,9240,9260,9260,9240,11263
20241230,130600,66510925180,9260,9270,9270,9260,2176
20241230,130500,66490761420,9280,9270,9280,9270,1381
20241230,130400,66477959220,9280,9270,9280,9260,2765
20241230,130300,66452342340,9270,9290,9290,9270,2161
20241230,130200,66432307850,9280,9270,9280,9270,1399
20241230,130100,66419329710,9270,9280,9280,9270,1021
20241230,130000,66409862610,9280,9270,9290,9270,633
20241230,125900,66403990440,9270,9280,9280,9270,3089
20241230,125800,66375355220,9280,9280,9290,9280,2333
20241230,125700,66353704380,9290,9280,9300,9270,4041
20241230,125600,66316195830,9280,9280,9290,9280,993
20241230,125500,66306980760,9280,9280,9290,9280,740
20241230,125400,66300112400,9280,9290,9290,9280,593
20241230,125300,66294607100,9300,9300,9310,9280,6025
20241230,125200,66238597120,9300,9300,9310,9300,1397
20241230,125100,66225598150,9290,9300,9300,9290,410
20241230,125000,66221788900,9290,9290,9300,9280,4272
20241230,124900,66182097710,9290,9290,9290,9280,2048
20241230,124800,66163091090,9280,9290,9290,9280,2887
20241230,124700,66136298180,9290,9290,9290,9280,2426
20241230,124600,66113762720,9280,9300,9300,9280,1374
20241230,124500,66100998060,9290,9290,9290,9280,1497
20241230,124400,66087092610,9280,9290,9300,9280,1920
20241230,124300,66069260540,9280,9290,9300,9280,2134
20241230,124200,66049436830,9290,9290,9300,9290,1441
20241230,124100,66036047370,9290,9300,9300,9280,2142
20241230,124000,66016152900,9300,9310,9310,9300,4285
20241230,123900,65976292700,9320,9310,9320,9300,1816
20241230,123800,65959381760,9310,9320,9320,9300,1577
20241230,123700,65944703500,9320,9320,9330,9310,2775
20241230,123600,65918839260,9330,9330,9340,9320,1778
20241230,123500,65902254880,9330,9300,9330,9300,2001
20241230,123400,65883616070,9300,9310,9330,9300,952
20241230,123300,65874758140,9310,9310,9310,9290,1689
20241230,123200,65859038550,9310,9280,9320,9280,4743
20241230,123100,65815000700,9280,9320,9330,9280,7450
20241230,123000,65745672710,9330,9350,9350,9320,11909
20241230,122900,65634477010,9340,9330,9360,9330,13193
20241230,122800,65511174870,9340,9280,9340,9280,8110
20241230,122700,65435614780,9300,9300,9300,9280,4732
20241230,122600,65391681160,9290,9280,9290,9280,1403
20241230,122500,65378658740,9280,9280,9290,9280,1235
20241230,122400,65367188060,9280,9280,9290,9270,1818
20241230,122300,65350320850,9280,9280,9300,9270,3448
20241230,122200,65318323010,9290,9280,9290,9270,786
20241230,122100,65311029920,9280,9270,9280,9250,6931
20241230,122000,65246856660,9270,9270,9270,9260,2537
20241230,121900,65223344590,9270,9300,9300,9270,1070
20241230,121800,65213411470,9300,9270,9300,9270,2373
20241230,121700,65191408480,9270,9290,9290,9270,3245
20241230,121600,65161296480,9300,9310,9320,9290,5170
20241230,121500,65113221930,9310,9310,9320,9300,2912
20241230,121400,65086096010,9310,9340,9340,9310,5421
20241230,121300,65035552740,9340,9320,9340,9290,9536
20241230,121200,64946686460,9320,9290,9360,9290,15422
20241230,121100,64802701880,9290,9290,9300,9280,1676
20241230,121000,64787124800,9290,9250,9300,9250,6076
20241230,120900,64730766920,9250,9260,9260,9240,4998
20241230,120800,64684532580,9260,9270,9300,9250,5754
20241230,120700,64631189760,9280,9300,9320,9270,11878
20241230,120600,64520823910,9300,9350,9350,9300,14840
20241230,120500,64382526600,9350,9400,9420,9320,34037
20241230,120400,64063060090,9410,9350,9420,9320,62621
20241230,120300,63475059920,9320,9260,9350,9250,19874
20241230,120200,63289942050,9260,9230,9260,9210,2341
20241230,120100,63268287620,9210,9230,9230,9200,3269
20241230,120000,63238173930,9230,9230,9240,9230,2567
20241230,115900,63214480410,9240,9230,9240,9230,120
20241230,115800,63213371800,9230,9250,9260,9230,2629
20241230,115700,63189062890,9240,9230,9270,9220,3862
20241230,115600,63153333430,9220,9190,9230,9180,3085
20241230,115500,63124936700,9180,9170,9200,9160,3156
20241230,115400,63095977670,9180,9210,9210,9160,6336
20241230,115300,63037832170,9200,9210,9220,9190,2346
20241230,115200,63016245260,9210,9220,9220,9210,1565
20241230,115100,63001830610,9220,9210,9220,9200,2579
20241230,115000,62978085160,9210,9230,9240,9210,1108
20241230,114900,62967864480,9230,9210,9240,9200,2863
20241230,114800,62941474950,9210,9220,9230,9210,3219
20241230,114700,62911810430,9220,9240,9260,9210,3605
20241230,114600,62878555810,9230,9230,9260,9230,781
20241230,114500,62871330350,9250,9230,9260,9220,2982
20241230,114400,62843806350,9230,9230,9230,9210,3284
20241230,114300,62813532800,9230,9260,9260,9220,5367
20241230,114200,62763987150,9260,9260,9260,9250,1126
20241230,114100,62753570680,9260,9260,9260,9250,2668
20241230,114000,62728880910,9260,9270,9280,9260,1965
20241230,113900,62710673840,9270,9280,9280,9270,1972
20241230,113800,62692384630,9280,9300,9300,9280,1630
20241230,113700,62677241980,9290,9290,9300,9290,3945
20241230,113600,62640564860,9290,9290,9300,9280,956
20241230,113500,62631683590,9280,9270,9290,9270,2947
20241230,113400,62604340920,9280,9290,9290,9270,1833
20241230,113300,62587324100,9280,9250,9290,9250,2842
20241230,113200,62560992450,9260,9290,9300,9250,7076
20241230,113100,62495354820,9300,9320,9320,9290,17895
20241230,113000,62328816390,9310,9270,9320,9270,11467
20241230,112900,62222217730,9280,9260,9280,9260,5046
20241230,112800,62175450660,9270,9250,9300,9230,12857
20241230,112700,62056221360,9230,9240,9240,9210,6344
20241230,112600,61997683750,9240,9230,9240,9230,1852
20241230,112500,61980578240,9230,9210,9230,9200,2082
20241230,112400,61961389230,9200,9210,9220,9200,1441
20241230,112300,61948123020,9210,9230,9230,9210,2542
20241230,112200,61924694540,9240,9200,9240,9200,3188
20241230,112100,61895280410,9200,9200,9240,9190,3648
20241230,112000,61861685330,9200,9160,9200,9140,7478
20241230,111900,61793190720,9160,9180,9200,9160,4338
20241230,111800,61753395490,9180,9170,9190,9150,15159
20241230,111700,61614612460,9160,9230,9230,9160,17941
20241230,111600,61449718780,9230,9230,9240,9210,4782
20241230,111500,61405636500,9220,9210,9230,9210,1797
20241230,111400,61389078780,9210,9210,9230,9210,1797
20241230,111300,61372522760,9220,9220,9240,9210,4416
20241230,111200,61331825660,9220,9210,9230,9200,4239
20241230,111100,61292782460,9210,9260,9260,9210,8485
20241230,111000,61214492150,9260,9290,9310,9250,12133
20241230,110900,61101821980,9300,9280,9300,9270,5941
20241230,110800,61046663480,9270,9220,9280,9220,9305
20241230,110700,60960595450,9220,9210,9240,9210,3924
20241230,110600,60924407330,9210,9230,9230,9210,4182
20241230,110500,60885876980,9240,9230,9240,9200,12400
20241230,110400,60771607140,9240,9250,9250,9230,2954
20241230,110300,60744312890,9250,9250,9270,9240,2229
20241230,110200,60723699420,9240,9270,9280,9240,1720
20241230,110100,60707781800,9270,9240,9300,9230,4602
20241230,110000,60665114070,9240,9230,9240,9230,4719
20241230,105900,60621549550,9230,9230,9240,9220,3299
20241230,105800,60591104030,9230,9230,9230,9220,6628
20241230,105700,60529973730,9230,9250,9270,9220,15707
20241230,105600,60384949170,9250,9290,9300,9250,14211
20241230,105500,60253218470,9290,9290,9300,9270,8655
20241230,105400,60172839530,9290,9310,9320,9280,13233
20241230,105300,60049827850,9320,9360,9360,9310,5806
20241230,105200,59995662520,9360,9350,9360,9320,9004
20241230,105100,59911558090,9350,9370,9380,9350,5545
20241230,105000,59859657370,9360,9400,9410,9360,27148
20241230,104900,59604621920,9400,9360,9400,9350,10003
20241230,104800,59510783790,9360,9350,9370,9330,5717
20241230,104700,59457320760,9340,9320,9360,9300,6348
20241230,104600,59398094110,9330,9340,9340,9300,6417
20241230,104500,59338303270,9340,9350,9360,9340,1402
20241230,104400,59325204830,9380,9380,9390,9350,14022
20241230,104300,59193833800,9370,9300,9410,9290,8632
20241230,104200,59113075500,9300,9310,9330,9290,7875
20241230,104100,59039779890,9300,9300,9320,9280,6997
20241230,104000,58974766670,9300,9350,9350,9280,6962
20241230,103900,58909972210,9350,9370,9370,9290,17963
20241230,103800,58742315260,9370,9420,9430,9370,17216
20241230,103700,58580551080,9430,9390,9430,9380,22444
20241230,103600,58369192250,9390,9370,9390,9360,11164
20241230,103500,58264470870,9360,9380,9410,9350,27603
20241230,103400,58005298520,9380,9290,9390,9290,52562
20241230,103300,57513275690,9290,9250,9290,9250,5613
20241230,103200,57461223930,9250,9250,9270,9240,2038
20241230,103100,57442352520,9250,9250,9270,9250,2297
20241230,103000,57421082950,9270,9260,9270,9230,3308
20241230,102900,57390509200,9260,9240,9280,9220,2415
20241230,102800,57368197780,9240,9270,9270,9220,7828
20241230,102700,57295865600,9270,9260,9290,9250,4947
20241230,102600,57250076100,9260,9270,9290,9260,4120
20241230,102500,57211877490,9270,9310,9320,9270,13703
20241230,102400,57084487240,9310,9300,9320,9250,13506
20241230,102300,56958908470,9300,9230,9300,9210,10321
20241230,102200,56863560160,9240,9260,9270,9230,7028
20241230,102100,56798539320,9280,9270,9310,9250,9279
20241230,102000,56712419860,9270,9260,9270,9230,8076
20241230,101900,56637667190,9270,9290,9320,9260,46170
20241230,101800,56208352900,9280,9160,9290,9150,31321
20241230,101700,55918841030,9150,9140,9170,9130,16769
20241230,101600,55765505400,9140,9170,9180,9140,13545
20241230,101500,55641472000,9160,9210,9210,9150,26363
20241230,101400,55399332950,9200,9160,9210,9140,19313
20241230,101300,55222357410,9160,9190,9200,9090,63046
20241230,101200,54645585290,9190,9240,9250,9190,18942
20241230,101100,54471031440,9250,9260,9260,9180,63896
20241230,101000,53882528870,9210,9380,9380,9210,62241
20241230,100900,53304314710,9350,9330,9380,9300,30929
20241230,100800,53015429750,9330,9430,9440,9290,110093
20241230,100700,51986800820,9430,9470,9470,9430,12295
20241230,100600,51870720610,9470,9500,9500,9440,13938
20241230,100500,51738917980,9490,9530,9530,9490,9678
20241230,100400,51646943040,9530,9570,9570,9510,19454
20241230,100300,51461290400,9570,9540,9570,9530,43495
20241230,100200,51045832810,9530,9510,9540,9500,19881
20241230,100100,50856494580,9510,9510,9510,9480,10787
20241230,100000,50754019690,9510,9450,9510,9440,14599
20241230,095900,50615534590,9450,9450,9470,9430,21060
20241230,095800,50416535380,9450,9480,9500,9450,28485
20241230,095700,50146577630,9480,9440,9490,9430,14226
20241230,095600,50011946110,9440,9410,9440,9390,44586
20241230,095500,49592663870,9410,9450,9460,9410,34317
20241230,095400,49269065410,9450,9490,9500,9450,11549
20241230,095300,49159689020,9490,9500,9510,9440,32674
20241230,095200,48850285070,9500,9500,9520,9500,7296
20241230,095100,48780893480,9500,9500,9520,9470,28051
20241230,095000,48514736930,9500,9540,9570,9500,19445
20241230,094900,48329292250,9540,9550,9560,9480,52686
20241230,094800,47828193910,9540,9580,9600,9540,11036
20241230,094700,47722701490,9580,9610,9640,9570,26499
20241230,094600,47467755810,9610,9570,9610,9540,19096
20241230,094500,47285260310,9570,9610,9610,9530,41259
20241230,094400,46890570290,9600,9630,9690,9600,23851
20241230,094300,46660791920,9640,9610,9640,9610,11109
20241230,094200,46553864290,9610,9620,9650,9600,16064
20241230,094100,46399323220,9620,9650,9680,9530,51367
20241230,094000,45906435630,9660,9680,9760,9640,45568
20241230,093900,45464051770,9680,9630,9680,9620,28407
20241230,093800,45190053560,9640,9750,9760,9630,44775
20241230,093700,44756173730,9750,9720,9780,9720,49520
20241230,093600,44273349630,9720,9700,9800,9690,155859
20241230,093500,42751698360,9700,9640,9760,9630,118680
20241230,093400,41596933580,9640,9610,9740,9590,138002
20241230,093300,40259160640,9610,9560,9620,9550,17341
20241230,093200,40093127920,9560,9590,9600,9560,15062
20241230,093100,39948832990,9600,9620,9620,9570,19077
20241230,093000,39765935950,9610,9530,9620,9520,38504
20241230,092900,39396663450,9550,9620,9620,9510,46219
20241230,092800,38953743880,9610,9530,9610,9520,37678
20241230,092700,38592819680,9550,9530,9560,9510,15643
20241230,092600,38443828350,9540,9580,9580,9520,24338
20241230,092500,38211415800,9560,9430,9580,9430,25315
20241230,092400,37970522660,9430,9530,9540,9410,51981
20241230,092300,37478626100,9530,9530,9550,9520,11448
20241230,092200,37369445420,9540,9560,9610,9510,25673
20241230,092100,37123616720,9560,9520,9560,9460,54062
20241230,092000,36609801750,9510,9610,9620,9510,38922
20241230,091900,36238321920,9620,9580,9670,9550,49631
20241230,091800,35761157170,9580,9550,9600,9540,40512
20241230,091700,35373325810,9550,9530,9560,9510,23277
20241230,091600,35151375240,9550,9410,9570,9400,77591
20241230,091500,34413451420,9400,9640,9670,9400,167126
20241230,091400,32824576060,9650,9700,9700,9640,29582
20241230,091300,32538772850,9690,9750,9770,9640,76711
20241230,091200,31793204880,9760,9640,9770,9600,54850
20241230,091100,31260846900,9640,9720,9730,9580,92116
20241230,091000,30371817030,9720,9600,9720,9590,98298
20241230,090900,29419846330,9600,9590,9670,9550,110260
20241230,090800,28360256270,9590,9700,9730,9560,167936
20241230,090700,26743813540,9700,9710,9770,9680,79319
20241230,090600,25973187630,9710,9770,9850,9680,143277
20241230,090500,24574141250,9770,9830,9830,9670,193591
20241230,090400,22690882940,9800,9790,9940,9720,243056
20241230,090300,20295518880,9790,10000,10100,9760,370721
20241230,090200,16617171690,10020,9960,10150,9950,537093
20241230,090100,11218604140,9970,9510,10000,9500,680076
20241230,090000,4556756890,9530,9320,9550,9300,481959