stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,215500,637285610,4125,4125,4125,4125,4867
20241223,215400,637285610,4125,4125,4125,4125,0
20241223,215300,637285610,4125,4125,4125,4125,0
20241223,215200,637285610,4125,4125,4125,4125,0
20241223,215100,637285610,4125,4125,4125,4125,0
20241223,215000,637285610,4125,4125,4125,4125,0
20241223,214900,637285610,4125,4125,4125,4125,0
20241223,214800,637285610,4125,4125,4125,4125,0
20241223,214700,637285610,4125,4125,4125,4125,0
20241223,214600,637285610,4125,4125,4125,4125,0
20241223,214500,637285610,4125,4125,4125,4125,0
20241223,214400,637285610,4125,4125,4125,4125,0
20241223,214300,637285610,4125,4125,4125,4125,0
20241223,214200,637285610,4125,4125,4125,4125,0
20241223,214100,637285610,4125,4125,4125,4125,0
20241223,214000,637285610,4125,4125,4125,4125,0
20241223,213900,637285610,4125,4125,4125,4125,0
20241223,213800,637285610,4125,4125,4125,4125,0
20241223,213700,637285610,4125,4125,4125,4125,0
20241223,213600,637285610,4125,4125,4125,4125,0
20241223,213500,637285610,4125,4125,4125,4125,0
20241223,213400,637285610,4125,4125,4125,4125,0
20241223,213300,637285610,4125,4125,4125,4125,0
20241223,213200,637285610,4125,4125,4125,4125,0
20241223,213100,637285610,4125,4125,4125,4125,0
20241223,213000,637285610,4125,4125,4125,4125,0
20241223,212900,637285610,4125,4125,4125,4125,0
20241223,212800,637285610,4125,4125,4125,4125,0
20241223,212700,637285610,4125,4125,4125,4125,0
20241223,212600,637285610,4125,4125,4125,4125,0
20241223,212500,637285610,4125,4125,4125,4125,4867
20241223,212400,637285610,4125,4125,4125,4125,0
20241223,212300,637285610,4125,4125,4125,4125,0
20241223,212200,637285610,4125,4125,4125,4125,0
20241223,212100,637285610,4125,4125,4125,4125,0
20241223,212000,637285610,4125,4125,4125,4125,0
20241223,211900,637285610,4125,4125,4125,4125,0
20241223,211800,637285610,4125,4125,4125,4125,0
20241223,211700,637285610,4125,4125,4125,4125,0
20241223,211600,637285610,4125,4125,4125,4125,0
20241223,211500,637285610,4125,4125,4125,4125,0
20241223,211400,637285610,4125,4125,4125,4125,0
20241223,211300,637285610,4125,4125,4125,4125,0
20241223,211200,637285610,4125,4125,4125,4125,0
20241223,211100,637285610,4125,4125,4125,4125,0
20241223,211000,637285610,4125,4125,4125,4125,0
20241223,210900,637285610,4125,4125,4125,4125,0
20241223,210800,637285610,4125,4125,4125,4125,0
20241223,210700,637285610,4125,4125,4125,4125,0
20241223,210600,637285610,4125,4125,4125,4125,0
20241223,210500,637285610,4125,4125,4125,4125,0
20241223,210400,637285610,4125,4125,4125,4125,0
20241223,210300,637285610,4125,4125,4125,4125,0
20241223,210200,637285610,4125,4125,4125,4125,0
20241223,210100,637285610,4125,4125,4125,4125,0
20241223,210000,637285610,4125,4125,4125,4125,0
20241223,205900,637285610,4125,4125,4125,4125,0
20241223,205800,637285610,4125,4125,4125,4125,0
20241223,205700,637285610,4125,4125,4125,4125,0
20241223,205600,637285610,4125,4125,4125,4125,0
20241223,205500,637285610,4125,4125,4125,4125,4867
20241223,205400,637285610,4125,4125,4125,4125,0
20241223,205300,637285610,4125,4125,4125,4125,0
20241223,205200,637285610,4125,4125,4125,4125,0
20241223,205100,637285610,4125,4125,4125,4125,0
20241223,205000,637285610,4125,4125,4125,4125,0
20241223,204900,637285610,4125,4125,4125,4125,0
20241223,204800,637285610,4125,4125,4125,4125,0
20241223,204700,637285610,4125,4125,4125,4125,0
20241223,204600,637285610,4125,4125,4125,4125,0
20241223,204500,637285610,4125,4125,4125,4125,0
20241223,204400,637285610,4125,4125,4125,4125,0
20241223,204300,637285610,4125,4125,4125,4125,0
20241223,204200,637285610,4125,4125,4125,4125,0
20241223,204100,637285610,4125,4125,4125,4125,0
20241223,204000,637285610,4125,4125,4125,4125,0
20241223,203900,637285610,4125,4125,4125,4125,0
20241223,203800,637285610,4125,4125,4125,4125,0
20241223,203700,637285610,4125,4125,4125,4125,0
20241223,203600,637285610,4125,4125,4125,4125,0
20241223,203500,637285610,4125,4125,4125,4125,0
20241223,203400,637285610,4125,4125,4125,4125,0
20241223,203300,637285610,4125,4125,4125,4125,0
20241223,203200,637285610,4125,4125,4125,4125,0
20241223,203100,637285610,4125,4125,4125,4125,0
20241223,203000,637285610,4125,4125,4125,4125,0
20241223,202900,637285610,4125,4125,4125,4125,0
20241223,202800,637285610,4125,4125,4125,4125,0
20241223,202700,637285610,4125,4125,4125,4125,0
20241223,202600,637285610,4125,4125,4125,4125,0
20241223,202500,637285610,4125,4125,4125,4125,4867
20241223,202400,637285610,4125,4125,4125,4125,0
20241223,202300,637285610,4125,4125,4125,4125,0
20241223,202200,637285610,4125,4125,4125,4125,0
20241223,202100,637285610,4125,4125,4125,4125,0
20241223,202000,637285610,4125,4125,4125,4125,0
20241223,201900,637285610,4125,4125,4125,4125,0
20241223,201800,637285610,4125,4125,4125,4125,0
20241223,201700,637285610,4125,4125,4125,4125,0
20241223,201600,637285610,4125,4125,4125,4125,0
20241223,201500,637285610,4125,4125,4125,4125,0
20241223,201400,637285610,4125,4125,4125,4125,0
20241223,201300,637285610,4125,4125,4125,4125,0
20241223,201200,637285610,4125,4125,4125,4125,0
20241223,201100,637285610,4125,4125,4125,4125,0
20241223,201000,637285610,4125,4125,4125,4125,0
20241223,200900,637285610,4125,4125,4125,4125,0
20241223,200800,637285610,4125,4125,4125,4125,0
20241223,200700,637285610,4125,4125,4125,4125,0
20241223,200600,637285610,4125,4125,4125,4125,0
20241223,200500,637285610,4125,4125,4125,4125,0
20241223,200400,637285610,4125,4125,4125,4125,0
20241223,200300,637285610,4125,4125,4125,4125,0
20241223,200200,637285610,4125,4125,4125,4125,0
20241223,200100,637285610,4125,4125,4125,4125,0
20241223,200000,637285610,4125,4125,4125,4125,0
20241223,195900,637285610,4125,4125,4125,4125,0
20241223,195800,637285610,4125,4125,4125,4125,0
20241223,195700,637285610,4125,4125,4125,4125,0
20241223,195600,637285610,4125,4125,4125,4125,0
20241223,195500,637285610,4125,4125,4125,4125,4867
20241223,195400,637285610,4125,4125,4125,4125,0
20241223,195300,637285610,4125,4125,4125,4125,0
20241223,195200,637285610,4125,4125,4125,4125,0
20241223,195100,637285610,4125,4125,4125,4125,0
20241223,195000,637285610,4125,4125,4125,4125,0
20241223,194900,637285610,4125,4125,4125,4125,0
20241223,194800,637285610,4125,4125,4125,4125,0
20241223,194700,637285610,4125,4125,4125,4125,0
20241223,194600,637285610,4125,4125,4125,4125,0
20241223,194500,637285610,4125,4125,4125,4125,0
20241223,194400,637285610,4125,4125,4125,4125,0
20241223,194300,637285610,4125,4125,4125,4125,0
20241223,194200,637285610,4125,4125,4125,4125,0
20241223,194100,637285610,4125,4125,4125,4125,0
20241223,194000,637285610,4125,4125,4125,4125,0
20241223,193900,637285610,4125,4125,4125,4125,0
20241223,193800,637285610,4125,4125,4125,4125,0
20241223,193700,637285610,4125,4125,4125,4125,0
20241223,193600,637285610,4125,4125,4125,4125,0
20241223,193500,637285610,4125,4125,4125,4125,0
20241223,193400,637285610,4125,4125,4125,4125,0
20241223,193300,637285610,4125,4125,4125,4125,0
20241223,193200,637285610,4125,4125,4125,4125,0
20241223,193100,637285610,4125,4125,4125,4125,0
20241223,193000,637285610,4125,4125,4125,4125,0
20241223,192900,637285610,4125,4125,4125,4125,0
20241223,192800,637285610,4125,4125,4125,4125,0
20241223,192700,637285610,4125,4125,4125,4125,0
20241223,192600,637285610,4125,4125,4125,4125,0
20241223,192500,637285610,4125,4125,4125,4125,4867
20241223,192400,637285610,4125,4125,4125,4125,0
20241223,192300,637285610,4125,4125,4125,4125,0
20241223,192200,637285610,4125,4125,4125,4125,0
20241223,192100,637285610,4125,4125,4125,4125,0
20241223,192000,637285610,4125,4125,4125,4125,0
20241223,191900,637285610,4125,4125,4125,4125,0
20241223,191800,637285610,4125,4125,4125,4125,0
20241223,191700,637285610,4125,4125,4125,4125,0
20241223,191600,637285610,4125,4125,4125,4125,0
20241223,191500,637285610,4125,4125,4125,4125,0
20241223,191400,637285610,4125,4125,4125,4125,0
20241223,191300,637285610,4125,4125,4125,4125,0
20241223,191200,637285610,4125,4125,4125,4125,0
20241223,191100,637285610,4125,4125,4125,4125,0
20241223,191000,637285610,4125,4125,4125,4125,0
20241223,190900,637285610,4125,4125,4125,4125,0
20241223,190800,637285610,4125,4125,4125,4125,0
20241223,190700,637285610,4125,4125,4125,4125,0
20241223,190600,637285610,4125,4125,4125,4125,0
20241223,190500,637285610,4125,4125,4125,4125,0
20241223,190400,637285610,4125,4125,4125,4125,0
20241223,190300,637285610,4125,4125,4125,4125,0
20241223,190200,637285610,4125,4125,4125,4125,0
20241223,190100,637285610,4125,4125,4125,4125,0
20241223,190000,637285610,4125,4125,4125,4125,0
20241223,185900,637285610,4125,4125,4125,4125,0
20241223,185800,637285610,4125,4125,4125,4125,0
20241223,185700,637285610,4125,4125,4125,4125,0
20241223,185600,637285610,4125,4125,4125,4125,0
20241223,185500,637285610,4125,4125,4125,4125,4867
20241223,185400,637285610,4125,4125,4125,4125,0
20241223,185300,637285610,4125,4125,4125,4125,0
20241223,185200,637285610,4125,4125,4125,4125,0
20241223,185100,637285610,4125,4125,4125,4125,0
20241223,185000,637285610,4125,4125,4125,4125,0
20241223,184900,637285610,4125,4125,4125,4125,0
20241223,184800,637285610,4125,4125,4125,4125,0
20241223,184700,637285610,4125,4125,4125,4125,0
20241223,184600,637285610,4125,4125,4125,4125,0
20241223,184500,637285610,4125,4125,4125,4125,0
20241223,184400,637285610,4125,4125,4125,4125,0
20241223,184300,637285610,4125,4125,4125,4125,0
20241223,184200,637285610,4125,4125,4125,4125,0
20241223,184100,637285610,4125,4125,4125,4125,0
20241223,184000,637285610,4125,4125,4125,4125,0
20241223,183900,637285610,4125,4125,4125,4125,0
20241223,183800,637285610,4125,4125,4125,4125,0
20241223,183700,637285610,4125,4125,4125,4125,0
20241223,183600,637285610,4125,4125,4125,4125,0
20241223,183500,637285610,4125,4125,4125,4125,0
20241223,183400,637285610,4125,4125,4125,4125,0
20241223,183300,637285610,4125,4125,4125,4125,0
20241223,183200,637285610,4125,4125,4125,4125,0
20241223,183100,637285610,4125,4125,4125,4125,0
20241223,183000,637285610,4125,4125,4125,4125,0
20241223,182900,637285610,4125,4125,4125,4125,0
20241223,182800,637285610,4125,4125,4125,4125,0
20241223,182700,637285610,4125,4125,4125,4125,0
20241223,182600,637285610,4125,4125,4125,4125,0
20241223,182500,637285610,4125,4125,4125,4125,4867
20241223,182400,637285610,4125,4125,4125,4125,0
20241223,182300,637285610,4125,4125,4125,4125,0
20241223,182200,637285610,4125,4125,4125,4125,0
20241223,182100,637285610,4125,4125,4125,4125,0
20241223,182000,637285610,4125,4125,4125,4125,0
20241223,181900,637285610,4125,4125,4125,4125,0
20241223,181800,637285610,4125,4125,4125,4125,0
20241223,181700,637285610,4125,4125,4125,4125,0
20241223,181600,637285610,4125,4125,4125,4125,0
20241223,181500,637285610,4125,4125,4125,4125,0
20241223,181400,637285610,4125,4125,4125,4125,0
20241223,181300,637285610,4125,4125,4125,4125,0
20241223,181200,637285610,4125,4125,4125,4125,0
20241223,181100,637285610,4125,4125,4125,4125,0
20241223,181000,637285610,4125,4125,4125,4125,0
20241223,180900,637285610,4125,4125,4125,4125,0
20241223,180800,637285610,4125,4125,4125,4125,0
20241223,180700,637285610,4125,4125,4125,4125,0
20241223,180600,637285610,4125,4125,4125,4125,0
20241223,180500,637285610,4125,4125,4125,4125,0
20241223,180400,637285610,4125,4125,4125,4125,0
20241223,180300,637285610,4125,4125,4125,4125,0
20241223,180200,637285610,4125,4125,4125,4125,0
20241223,180100,637285610,4125,4125,4125,4125,0
20241223,180000,637285610,4125,4125,4125,4125,0
20241223,175900,637285610,4125,4125,4125,4125,0
20241223,175800,637285610,4125,4125,4125,4125,0
20241223,175700,637285610,4125,4125,4125,4125,0
20241223,175600,637285610,4125,4125,4125,4125,0
20241223,175500,637285610,4125,4125,4125,4125,4867
20241223,175400,637285610,4125,4125,4125,4125,0
20241223,175300,637285610,4125,4125,4125,4125,0
20241223,175200,637285610,4125,4125,4125,4125,0
20241223,175100,637285610,4125,4125,4125,4125,0
20241223,175000,637285610,4125,4125,4125,4125,0
20241223,174900,637285610,4125,4125,4125,4125,0
20241223,174800,637285610,4125,4125,4125,4125,0
20241223,174700,637285610,4125,4125,4125,4125,0
20241223,174600,637285610,4125,4125,4125,4125,0
20241223,174500,637285610,4125,4125,4125,4125,0
20241223,174400,637285610,4125,4125,4125,4125,0
20241223,174300,637285610,4125,4125,4125,4125,0
20241223,174200,637285610,4125,4125,4125,4125,0
20241223,174100,637285610,4125,4125,4125,4125,0
20241223,174000,637285610,4125,4125,4125,4125,0
20241223,173900,637285610,4125,4125,4125,4125,0
20241223,173800,637285610,4125,4125,4125,4125,0
20241223,173700,637285610,4125,4125,4125,4125,0
20241223,173600,637285610,4125,4125,4125,4125,0
20241223,173500,637285610,4125,4125,4125,4125,0
20241223,173400,637285610,4125,4125,4125,4125,0
20241223,173300,637285610,4125,4125,4125,4125,0
20241223,173200,637285610,4125,4125,4125,4125,0
20241223,173100,637285610,4125,4125,4125,4125,0
20241223,173000,637285610,4125,4125,4125,4125,0
20241223,172900,637285610,4125,4125,4125,4125,0
20241223,172800,637285610,4125,4125,4125,4125,0
20241223,172700,637285610,4125,4125,4125,4125,0
20241223,172600,637285610,4125,4125,4125,4125,0
20241223,172500,637285610,4125,4125,4125,4125,4867
20241223,172400,637285610,4125,4125,4125,4125,0
20241223,172300,637285610,4125,4125,4125,4125,0
20241223,172200,637285610,4125,4125,4125,4125,0
20241223,172100,637285610,4125,4125,4125,4125,0
20241223,172000,637285610,4125,4125,4125,4125,0
20241223,171900,637285610,4125,4125,4125,4125,0
20241223,171800,637285610,4125,4125,4125,4125,0
20241223,171700,637285610,4125,4125,4125,4125,0
20241223,171600,637285610,4125,4125,4125,4125,0
20241223,171500,637285610,4125,4125,4125,4125,0
20241223,171400,637285610,4125,4125,4125,4125,0
20241223,171300,637285610,4125,4125,4125,4125,0
20241223,171200,637285610,4125,4125,4125,4125,0
20241223,171100,637285610,4125,4125,4125,4125,0
20241223,171000,637285610,4125,4125,4125,4125,0
20241223,170900,637285610,4125,4125,4125,4125,0
20241223,170800,637285610,4125,4125,4125,4125,0
20241223,170700,637285610,4125,4125,4125,4125,0
20241223,170600,637285610,4125,4125,4125,4125,0
20241223,170500,637285610,4125,4125,4125,4125,0
20241223,170400,637285610,4125,4125,4125,4125,0
20241223,170300,637285610,4125,4125,4125,4125,0
20241223,170200,637285610,4125,4125,4125,4125,0
20241223,170100,637285610,4125,4125,4125,4125,0
20241223,170000,637285610,4125,4125,4125,4125,0
20241223,165900,637285610,4125,4125,4125,4125,0
20241223,165800,637285610,4125,4125,4125,4125,0
20241223,165700,637285610,4125,4125,4125,4125,0
20241223,165600,637285610,4125,4125,4125,4125,0
20241223,165500,637285610,4125,4125,4125,4125,4867
20241223,165400,637285610,4125,4125,4125,4125,0
20241223,165300,637285610,4125,4125,4125,4125,0
20241223,165200,637285610,4125,4125,4125,4125,0
20241223,165100,637285610,4125,4125,4125,4125,0
20241223,165000,637285610,4125,4125,4125,4125,0
20241223,164900,637285610,4125,4125,4125,4125,0
20241223,164800,637285610,4125,4125,4125,4125,0
20241223,164700,637285610,4125,4125,4125,4125,0
20241223,164600,637285610,4125,4125,4125,4125,0
20241223,164500,637285610,4125,4125,4125,4125,0
20241223,164400,637285610,4125,4125,4125,4125,0
20241223,164300,637285610,4125,4125,4125,4125,0
20241223,164200,637285610,4125,4125,4125,4125,0
20241223,164100,637285610,4125,4125,4125,4125,0
20241223,164000,637285610,4125,4125,4125,4125,0
20241223,163900,637285610,4125,4125,4125,4125,0
20241223,163800,637285610,4125,4125,4125,4125,0
20241223,163700,637285610,4125,4125,4125,4125,0
20241223,163600,637285610,4125,4125,4125,4125,0
20241223,163500,637285610,4125,4125,4125,4125,0
20241223,163400,637285610,4125,4125,4125,4125,0
20241223,163300,637285610,4125,4125,4125,4125,0
20241223,163200,637285610,4125,4125,4125,4125,0
20241223,163100,637285610,4125,4125,4125,4125,0
20241223,163000,637285610,4125,4125,4125,4125,0
20241223,162900,637285610,4125,4125,4125,4125,0
20241223,162800,637285610,4125,4125,4125,4125,0
20241223,162700,637285610,4125,4125,4125,4125,0
20241223,162600,637285610,4125,4125,4125,4125,0
20241223,162500,637285610,4125,4125,4125,4125,4867
20241223,162400,637285610,4125,4125,4125,4125,0
20241223,162300,637285610,4125,4125,4125,4125,0
20241223,162200,637285610,4125,4125,4125,4125,0
20241223,162100,637285610,4125,4125,4125,4125,0
20241223,162000,637285610,4125,4125,4125,4125,0
20241223,161900,637285610,4125,4125,4125,4125,0
20241223,161800,637285610,4125,4125,4125,4125,0
20241223,161700,637285610,4125,4125,4125,4125,0
20241223,161600,637285610,4125,4125,4125,4125,0
20241223,161500,637285610,4125,4125,4125,4125,0
20241223,161400,637285610,4125,4125,4125,4125,0
20241223,161300,637285610,4125,4125,4125,4125,0
20241223,161200,637285610,4125,4125,4125,4125,0
20241223,161100,637285610,4125,4125,4125,4125,0
20241223,161000,637285610,4125,4125,4125,4125,0
20241223,160900,637285610,4125,4125,4125,4125,0
20241223,160800,637285610,4125,4125,4125,4125,0
20241223,160700,637285610,4125,4125,4125,4125,0
20241223,160600,637285610,4125,4125,4125,4125,0
20241223,160500,637285610,4125,4125,4125,4125,0
20241223,160400,637285610,4125,4125,4125,4125,0
20241223,160300,637285610,4125,4125,4125,4125,0
20241223,160200,637285610,4125,4125,4125,4125,0
20241223,160100,637285610,4125,4125,4125,4125,0
20241223,160000,637285610,4125,4125,4125,4125,0
20241223,155900,637285610,4125,4125,4125,4125,0
20241223,155800,637285610,4125,4125,4125,4125,0
20241223,155700,637285610,4125,4125,4125,4125,0
20241223,155600,637285610,4125,4125,4125,4125,0
20241223,155500,637285610,4125,4125,4125,4125,4867
20241223,155400,637285610,4125,4125,4125,4125,0
20241223,155300,637285610,4125,4125,4125,4125,0
20241223,155200,637285610,4125,4125,4125,4125,0
20241223,155100,637285610,4125,4125,4125,4125,0
20241223,155000,637285610,4125,4125,4125,4125,0
20241223,154900,637285610,4125,4125,4125,4125,0
20241223,154800,637285610,4125,4125,4125,4125,0
20241223,154700,637285610,4125,4125,4125,4125,0
20241223,154600,637285610,4125,4125,4125,4125,0
20241223,154500,637285610,4125,4125,4125,4125,0
20241223,154400,637285610,4125,4125,4125,4125,0
20241223,154300,637285610,4125,4125,4125,4125,0
20241223,154200,637285610,4125,4125,4125,4125,0
20241223,154100,637285610,4125,4125,4125,4125,0
20241223,154000,637285610,4125,4125,4125,4125,0
20241223,153900,637285610,4125,4125,4125,4125,0
20241223,153800,637285610,4125,4125,4125,4125,0
20241223,153700,637285610,4125,4125,4125,4125,0
20241223,153600,637285610,4125,4125,4125,4125,0
20241223,153500,637285610,4125,4125,4125,4125,0
20241223,153400,637285610,4125,4125,4125,4125,0
20241223,153300,637285610,4125,4125,4125,4125,0
20241223,153200,637285610,4125,4125,4125,4125,0
20241223,153100,637285610,4125,4125,4125,4125,0
20241223,153000,637285610,4125,4125,4125,4125,4867
20241223,152900,617209235,4145,4145,4145,4145,0
20241223,152800,617209235,4145,4145,4145,4145,0
20241223,152700,617209235,4145,4145,4145,4145,0
20241223,152600,617209235,4145,4145,4145,4145,0
20241223,152500,617209235,4145,4145,4145,4145,0
20241223,152400,617209235,4145,4145,4145,4145,0
20241223,152300,617209235,4145,4145,4145,4145,0
20241223,152200,617209235,4145,4145,4145,4145,0
20241223,152100,617209235,4145,4145,4145,4145,0
20241223,152000,617209235,4145,4145,4145,4145,0
20241223,151900,617209235,4145,4145,4145,4125,666
20241223,151800,614448880,4125,4150,4150,4125,601
20241223,151700,611969195,4125,4130,4130,4125,149
20241223,151600,611354230,4130,4130,4130,4130,572
20241223,151500,608991870,4130,4135,4135,4130,393
20241223,151400,607366820,4135,4140,4140,4135,2000
20241223,151300,599090475,4140,4140,4140,4140,0
20241223,151200,599090475,4140,4145,4145,4140,164
20241223,151100,598410935,4145,4170,4170,4145,57
20241223,151000,598174105,4170,4170,4170,4170,1
20241223,150900,598169935,4175,4175,4175,4175,0
20241223,150800,598169935,4175,4175,4175,4175,0
20241223,150700,598169935,4175,4175,4175,4175,2
20241223,150600,598161585,4190,4190,4190,4190,0
20241223,150500,598161585,4190,4190,4190,4190,0
20241223,150400,598161585,4190,4160,4190,4160,5246
20241223,150300,576258765,4140,4140,4140,4140,0
20241223,150200,576258765,4140,4145,4145,4140,226
20241223,150100,575322895,4145,4145,4145,4145,0
20241223,150000,575322895,4145,4150,4150,4145,200
20241223,145900,574493890,4145,4145,4145,4145,0
20241223,145800,574493890,4145,4145,4145,4145,0
20241223,145700,574493890,4145,4145,4145,4145,80
20241223,145600,574162290,4145,4145,4145,4145,0
20241223,145500,574162290,4145,4145,4145,4145,5
20241223,145400,574141565,4145,4145,4145,4145,402
20241223,145300,572475275,4145,4145,4145,4145,400
20241223,145200,570817275,4150,4150,4150,4150,0
20241223,145100,570817275,4150,4150,4150,4150,0
20241223,145000,570817275,4150,4155,4155,4150,3268
20241223,144900,557255055,4175,4175,4175,4175,0
20241223,144800,557255055,4175,4175,4175,4175,0
20241223,144700,557255055,4175,4175,4175,4175,75
20241223,144600,556941930,4175,4175,4175,4175,0
20241223,144500,556941930,4175,4155,4175,4150,507
20241223,144400,554836780,4150,4175,4175,4150,3397
20241223,144300,540687915,4180,4180,4180,4180,0
20241223,144200,540687915,4180,4180,4180,4180,93
20241223,144100,540299175,4180,4180,4180,4180,36
20241223,144000,540148695,4190,4190,4190,4190,0
20241223,143900,540148695,4190,4190,4190,4190,0
20241223,143800,540148695,4190,4180,4190,4180,902
20241223,143700,536378315,4180,4180,4180,4180,0
20241223,143600,536378315,4180,4180,4190,4180,78
20241223,143500,536052025,4190,4190,4190,4180,13
20241223,143400,535997565,4180,4180,4180,4180,0
20241223,143300,535997565,4180,4180,4180,4180,100
20241223,143200,535579565,4190,4190,4190,4190,104
20241223,143100,535143805,4190,4190,4190,4190,1
20241223,143000,535139615,4180,4190,4190,4180,15
20241223,142900,535076855,4195,4195,4195,4195,198
20241223,142800,534246245,4200,4195,4200,4195,39
20241223,142700,534082590,4195,4195,4195,4175,428
20241223,142600,532292635,4205,4200,4205,4200,31
20241223,142500,532162430,4210,4210,4210,4210,0
20241223,142400,532162430,4210,4205,4210,4205,358
20241223,142300,530657035,4205,4200,4205,4200,751
20241223,142200,527499335,4200,4185,4200,4185,7227
20241223,142100,497183380,4180,4180,4180,4180,0
20241223,142000,497183380,4180,4185,4185,4180,7
20241223,141900,497154090,4185,4185,4185,4185,612
20241223,141800,494592870,4185,4185,4185,4185,0
20241223,141700,494592870,4185,4185,4185,4185,0
20241223,141600,494592870,4185,4175,4185,4170,521
20241223,141500,492418255,4175,4175,4175,4175,1
20241223,141400,492414080,4180,4180,4180,4180,1
20241223,141300,492409900,4185,4175,4185,4170,506
20241223,141200,490299320,4170,4170,4170,4170,0
20241223,141100,490299320,4170,4170,4170,4170,1
20241223,141000,490295150,4170,4170,4170,4170,20
20241223,140900,490211750,4185,4180,4185,4180,62
20241223,140800,489952370,4160,4160,4160,4160,0
20241223,140700,489952370,4160,4160,4160,4160,0
20241223,140600,489952370,4160,4160,4160,4160,0
20241223,140500,489952370,4160,4160,4160,4160,335
20241223,140400,488558770,4160,4160,4160,4160,10
20241223,140300,488517170,4160,4160,4160,4160,15
20241223,140200,488454770,4160,4165,4165,4160,203
20241223,140100,487609290,4185,4185,4185,4185,0
20241223,140000,487609290,4185,4185,4185,4185,1
20241223,135900,487605105,4185,4185,4185,4185,2
20241223,135800,487596735,4190,4190,4190,4190,0
20241223,135700,487596735,4190,4190,4190,4190,0
20241223,135600,487596735,4190,4160,4190,4155,5535
20241223,135500,464567140,4160,4160,4160,4160,1
20241223,135400,464562980,4190,4190,4190,4160,1127
20241223,135300,459856885,4190,4190,4190,4190,1
20241223,135200,459852695,4190,4175,4190,4175,1870
20241223,135100,452030965,4175,4175,4175,4175,360
20241223,135000,450527965,4155,4175,4175,4155,7
20241223,134900,450498760,4175,4175,4175,4175,0
20241223,134800,450498760,4175,4170,4175,4170,886
20241223,134700,446800335,4175,4175,4175,4175,0
20241223,134600,446800335,4175,4175,4175,4175,0
20241223,134500,446800335,4175,4175,4175,4155,1061
20241223,134400,442385330,4175,4175,4175,4175,0
20241223,134300,442385330,4175,4170,4175,4155,1540
20241223,134200,435977505,4170,4165,4170,4165,872
20241223,134100,432345260,4165,4165,4165,4165,466
20241223,134000,430404370,4165,4165,4165,4165,663
20241223,133900,427642975,4165,4165,4165,4165,0
20241223,133800,427642975,4165,4165,4165,4165,58
20241223,133700,427401405,4165,4160,4165,4160,6
20241223,133600,427376440,4165,4165,4165,4165,18
20241223,133500,427301470,4165,4170,4170,4165,519
20241223,133400,425139720,4165,4165,4165,4165,1
20241223,133300,425135555,4170,4170,4170,4170,0
20241223,133200,425135555,4170,4170,4170,4170,50
20241223,133100,424927055,4170,4175,4175,4165,502
20241223,133000,422833730,4175,4170,4175,4170,488
20241223,132900,420798740,4170,4170,4170,4170,1
20241223,132800,420794570,4165,4165,4165,4165,0
20241223,132700,420794570,4165,4165,4165,4165,0
20241223,132600,420794570,4165,4165,4165,4165,15
20241223,132500,420732095,4175,4175,4175,4175,334
20241223,132400,419337645,4175,4165,4175,4165,310
20241223,132300,418046395,4175,4175,4175,4175,121
20241223,132200,417541220,4175,4175,4175,4165,58
20241223,132100,417299110,4170,4170,4170,4170,222
20241223,132000,416373370,4165,4165,4165,4165,0
20241223,131900,416373370,4165,4165,4165,4165,0
20241223,131800,416373370,4165,4165,4165,4165,28
20241223,131700,416256750,4165,4160,4165,4160,202
20241223,131600,415416070,4170,4170,4170,4170,0
20241223,131500,415416070,4170,4170,4170,4170,50
20241223,131400,415207570,4170,4160,4170,4160,648
20241223,131300,412511420,4160,4160,4160,4160,36
20241223,131200,412361660,4160,4160,4160,4160,0
20241223,131100,412361660,4160,4160,4165,4160,163
20241223,131000,411683400,4160,4160,4160,4160,0
20241223,130900,411683400,4160,4165,4165,4160,259
20241223,130800,410605890,4165,4165,4165,4165,56
20241223,130700,410372650,4170,4170,4170,4170,0
20241223,130600,410372650,4170,4170,4170,4170,4
20241223,130500,410355970,4170,4170,4170,4170,5
20241223,130400,410335120,4165,4165,4165,4165,122
20241223,130300,409826990,4165,4160,4165,4160,1273
20241223,130200,404530905,4160,4160,4160,4160,0
20241223,130100,404530905,4160,4155,4160,4155,101
20241223,130000,404111245,4160,4160,4160,4160,0
20241223,125900,404111245,4160,4160,4160,4160,50
20241223,125800,403903245,4160,4160,4160,4160,1
20241223,125700,403899085,4160,4160,4160,4160,0
20241223,125600,403899085,4160,4160,4160,4160,0
20241223,125500,403899085,4160,4160,4160,4160,0
20241223,125400,403899085,4160,4160,4160,4160,19
20241223,125300,403820045,4160,4150,4160,4150,197
20241223,125200,403002325,4150,4150,4150,4150,150
20241223,125100,402379825,4150,4150,4150,4150,0
20241223,125000,402379825,4150,4150,4150,4150,0
20241223,124900,402379825,4150,4150,4150,4150,0
20241223,124800,402379825,4150,4150,4150,4150,0
20241223,124700,402379825,4150,4150,4150,4150,0
20241223,124600,402379825,4150,4150,4150,4150,0
20241223,124500,402379825,4150,4150,4150,4150,200
20241223,124400,401549825,4160,4160,4160,4160,42
20241223,124300,401375105,4150,4150,4150,4150,0
20241223,124200,401375105,4150,4150,4150,4150,1
20241223,124100,401370955,4160,4160,4160,4160,0
20241223,124000,401370955,4160,4160,4160,4160,22
20241223,123900,401279435,4150,4150,4150,4150,556
20241223,123800,398972035,4160,4160,4160,4160,0
20241223,123700,398972035,4160,4160,4160,4160,0
20241223,123600,398972035,4160,4160,4160,4160,0
20241223,123500,398972035,4160,4150,4160,4150,134
20241223,123400,398415805,4160,4155,4160,4155,1387
20241223,123300,392651285,4155,4155,4155,4155,1
20241223,123200,392647130,4155,4155,4155,4155,126
20241223,123100,392123600,4160,4160,4160,4160,203
20241223,123000,391279120,4160,4155,4160,4155,105
20241223,122900,390842325,4155,4155,4155,4155,0
20241223,122800,390842325,4155,4155,4155,4155,0
20241223,122700,390842325,4155,4155,4155,4155,296
20241223,122600,389612445,4155,4160,4160,4155,1000
20241223,122500,385456395,4170,4170,4170,4170,110
20241223,122400,384997695,4170,4155,4170,4155,110
20241223,122300,384540495,4170,4170,4170,4170,1
20241223,122200,384536325,4170,4170,4170,4170,0
20241223,122100,384536325,4170,4170,4170,4170,0
20241223,122000,384536325,4170,4165,4170,4165,200
20241223,121900,383702475,4155,4155,4155,4155,100
20241223,121800,383286975,4155,4155,4155,4155,0
20241223,121700,383286975,4155,4155,4155,4155,631
20241223,121600,380665170,4155,4160,4160,4155,1065
20241223,121500,376235355,4160,4160,4160,4160,0
20241223,121400,376235355,4160,4160,4160,4160,0
20241223,121300,376235355,4160,4160,4160,4160,0
20241223,121200,376235355,4160,4160,4160,4160,0
20241223,121100,376235355,4160,4160,4160,4160,10
20241223,121000,376193755,4160,4160,4160,4160,147
20241223,120900,375582235,4160,4160,4160,4160,0
20241223,120800,375582235,4160,4160,4160,4160,20
20241223,120700,375499035,4165,4165,4165,4165,305
20241223,120600,374228710,4165,4170,4170,4165,111
20241223,120500,373766130,4175,4175,4175,4175,121
20241223,120400,373260955,4175,4170,4175,4170,118
20241223,120300,372768395,4170,4170,4170,4170,105
20241223,120200,372330545,4170,4170,4170,4170,10
20241223,120100,372288845,4175,4175,4175,4175,0
20241223,120000,372288845,4175,4175,4175,4175,1
20241223,115900,372284670,4165,4165,4165,4165,5
20241223,115800,372263845,4165,4165,4165,4165,0
20241223,115700,372263845,4165,4165,4165,4165,0
20241223,115600,372263845,4165,4170,4170,4165,796
20241223,115500,368946370,4175,4175,4175,4175,91
20241223,115400,368566445,4175,4175,4175,4175,60
20241223,115300,368315945,4175,4185,4185,4175,611
20241223,115200,365764710,4195,4195,4195,4195,0
20241223,115100,365764710,4195,4190,4195,4190,426
20241223,115000,363979645,4190,4190,4190,4190,25
20241223,114900,363874895,4190,4190,4190,4190,0
20241223,114800,363874895,4190,4190,4190,4190,0
20241223,114700,363874895,4190,4180,4190,4180,1010
20241223,114600,359643005,4180,4180,4180,4180,0
20241223,114500,359643005,4180,4185,4185,4180,399
20241223,114400,357974635,4190,4190,4190,4190,6
20241223,114300,357949495,4190,4190,4190,4190,45
20241223,114200,357760945,4190,4190,4190,4190,66
20241223,114100,357484405,4190,4190,4190,4190,0
20241223,114000,357484405,4190,4190,4190,4190,0
20241223,113900,357484405,4190,4190,4190,4190,0
20241223,113800,357484405,4190,4190,4190,4190,0
20241223,113700,357484405,4190,4190,4190,4190,11
20241223,113600,357438315,4190,4190,4190,4190,72
20241223,113500,357136635,4190,4180,4190,4180,91
20241223,113400,356755445,4180,4190,4190,4180,61
20241223,113300,356500445,4190,4185,4190,4185,253
20241223,113200,355440600,4185,4190,4190,4185,478
20241223,113100,353439955,4185,4190,4190,4185,6
20241223,113000,353414840,4190,4200,4200,4190,331
20241223,112900,352027850,4200,4200,4205,4200,2422
20241223,112800,341854450,4200,4195,4200,4195,502
20241223,112700,339747850,4195,4200,4200,4195,856
20241223,112600,336156675,4195,4190,4195,4190,2283
20241223,112500,326581720,4195,4195,4195,4185,820
20241223,112400,323142815,4195,4175,4195,4175,1885
20241223,112300,315256045,4175,4175,4175,4170,103
20241223,112200,314826075,4175,4175,4175,4175,112
20241223,112100,314358475,4175,4170,4175,4170,139
20241223,112000,313778155,4175,4175,4175,4175,114
20241223,111900,313302205,4175,4170,4175,4170,202
20241223,111800,312459675,4170,4170,4170,4170,26
20241223,111700,312351255,4165,4165,4165,4165,123
20241223,111600,311838960,4165,4155,4165,4150,1094
20241223,111500,307297005,4165,4165,4165,4165,0
20241223,111400,307297005,4165,4165,4165,4165,28
20241223,111300,307180385,4170,4170,4170,4170,0
20241223,111200,307180385,4170,4170,4170,4170,49
20241223,111100,306976055,4150,4150,4150,4150,0
20241223,111000,306976055,4150,4155,4155,4150,209
20241223,110900,306107845,4155,4160,4160,4155,401
20241223,110800,304441390,4180,4180,4180,4180,76
20241223,110700,304123710,4180,4160,4180,4160,1642
20241223,110600,297272795,4160,4155,4160,4155,11
20241223,110500,297227070,4155,4155,4155,4155,52
20241223,110400,297011010,4155,4145,4155,4145,222
20241223,110300,296089000,4145,4155,4155,4145,1350
20241223,110200,290487660,4155,4160,4160,4155,110
20241223,110100,290030065,4155,4160,4160,4155,105
20241223,110000,289593760,4160,4160,4160,4160,4
20241223,105900,289577120,4170,4170,4170,4170,0
20241223,105800,289577120,4170,4170,4170,4170,3
20241223,105700,289564610,4175,4175,4175,4175,0
20241223,105600,289564610,4175,4175,4175,4175,0
20241223,105500,289564610,4175,4160,4175,4160,171
20241223,105400,288852185,4150,4165,4165,4150,2144
20241223,105300,279941525,4170,4170,4175,4170,51
20241223,105200,279728800,4180,4180,4180,4180,189
20241223,105100,278938780,4180,4180,4180,4180,6
20241223,105000,278913700,4180,4180,4180,4180,56
20241223,104900,278679620,4180,4175,4180,4165,1052
20241223,104800,274292480,4165,4155,4170,4150,4132
20241223,104700,257087695,4150,4155,4160,4145,1107
20241223,104600,252489735,4150,4145,4160,4140,2843
20241223,104500,240692000,4150,4145,4150,4140,733
20241223,104400,237654390,4145,4145,4145,4145,52
20241223,104300,237438850,4145,4145,4145,4145,0
20241223,104200,237438850,4145,4145,4145,4145,0
20241223,104100,237438850,4145,4145,4145,4145,65
20241223,104000,237169425,4150,4150,4150,4150,0
20241223,103900,237169425,4150,4150,4150,4150,1
20241223,103800,237165275,4150,4145,4150,4145,629
20241223,103700,234557875,4145,4150,4150,4145,370
20241223,103600,233024220,4150,4135,4150,4125,2620
20241223,103500,222186265,4135,4135,4135,4130,184
20241223,103400,221425675,4135,4130,4135,4130,295
20241223,103300,220207000,4130,4130,4130,4130,10
20241223,103200,220165700,4140,4140,4145,4140,106
20241223,103100,219726855,4140,4135,4140,4135,549
20241223,103000,217455165,4140,4140,4140,4140,0
20241223,102900,217455165,4140,4135,4140,4135,74
20241223,102800,217149125,4125,4125,4125,4125,0
20241223,102700,217149125,4125,4125,4125,4120,62
20241223,102600,216893400,4125,4125,4125,4125,29
20241223,102500,216773775,4125,4140,4140,4125,13
20241223,102400,216719985,4140,4140,4140,4140,28
20241223,102300,216604065,4140,4140,4140,4140,250
20241223,102200,215569065,4140,4135,4140,4120,3123
20241223,102100,202691915,4130,4135,4135,4130,275
20241223,102000,201554840,4130,4140,4140,4130,577
20241223,101900,199169915,4140,4140,4140,4140,230
20241223,101800,198217715,4140,4140,4140,4135,335
20241223,101700,196830970,4135,4140,4140,4135,101
20241223,101600,196412835,4140,4140,4140,4140,33
20241223,101500,196276215,4130,4130,4130,4130,43
20241223,101400,196098625,4130,4130,4140,4130,1058
20241223,101300,191728585,4135,4140,4140,4135,510
20241223,101200,189617485,4135,4130,4135,4130,257
20241223,101100,188555045,4130,4125,4130,4125,66
20241223,101000,188282770,4120,4120,4120,4120,0
20241223,100900,188282770,4120,4120,4120,4120,0
20241223,100800,188282770,4120,4105,4120,4105,2728
20241223,100700,177057080,4110,4110,4110,4110,70
20241223,100600,176769380,4110,4095,4110,4095,127
20241223,100500,176248460,4095,4100,4100,4095,648
20241223,100400,173594535,4095,4105,4105,4095,766
20241223,100300,170453775,4115,4115,4115,4110,211
20241223,100200,169586310,4115,4115,4115,4115,0
20241223,100100,169586310,4115,4115,4115,4115,0
20241223,100000,169586310,4115,4115,4115,4115,0
20241223,095900,169586310,4115,4120,4120,4115,46
20241223,095800,169396990,4120,4120,4120,4120,0
20241223,095700,169396990,4120,4120,4120,4120,119
20241223,095600,168906710,4120,4115,4120,4100,28
20241223,095500,168791510,4100,4100,4100,4095,32
20241223,095400,168660315,4095,4100,4100,4095,41
20241223,095300,168492265,4105,4110,4110,4105,1100
20241223,095200,163971275,4110,4115,4115,4110,2
20241223,095100,163963050,4115,4115,4120,4115,120
20241223,095000,163469000,4115,4115,4115,4110,1206
20241223,094900,158507560,4110,4110,4110,4110,2
20241223,094800,158499340,4115,4115,4115,4110,909
20241223,094700,154762055,4115,4115,4115,4115,326
20241223,094600,153420565,4115,4115,4115,4115,124
20241223,094500,152910305,4115,4115,4115,4115,44
20241223,094400,152729245,4115,4120,4120,4115,137
20241223,094300,152165335,4135,4135,4135,4135,0
20241223,094200,152165335,4135,4135,4135,4135,79
20241223,094100,151838670,4140,4135,4140,4135,23
20241223,094000,151743555,4125,4120,4140,4120,2322
20241223,093900,142155035,4120,4115,4125,4115,3019
20241223,093800,129726760,4120,4105,4120,4105,2373
20241223,093700,119973265,4100,4070,4100,4070,1995
20241223,093600,111804785,4070,4080,4080,4070,261
20241223,093500,110741210,4080,4090,4090,4080,120
20241223,093400,110250610,4090,4090,4090,4090,0
20241223,093300,110250610,4090,4090,4090,4090,0
20241223,093200,110250610,4090,4085,4090,4085,1353
20241223,093100,104717290,4090,4085,4090,4085,300
20241223,093000,103491090,4070,4085,4085,4070,1226
20241223,092900,98490805,4090,4090,4090,4090,77
20241223,092800,98175875,4090,4090,4090,4090,500
20241223,092700,96130875,4090,4105,4105,4090,287
20241223,092600,94953940,4105,4105,4105,4095,154
20241223,092500,94322470,4100,4100,4100,4100,298
20241223,092400,93100670,4100,4090,4100,4090,1160
20241223,092300,88353005,4090,4095,4100,4090,823
20241223,092200,84980065,4095,4075,4095,4075,160
20241223,092100,84325565,4090,4080,4100,4080,1366
20241223,092000,78736145,4080,4055,4080,4055,841
20241223,091900,75314810,4050,4060,4070,4050,1812
20241223,091800,67968320,4060,4060,4060,4060,50
20241223,091700,67765320,4055,4055,4060,4055,555
20241223,091600,65514045,4055,4055,4055,4055,359
20241223,091500,64058300,4070,4085,4085,4065,686
20241223,091400,61265505,4085,4085,4085,4070,620
20241223,091300,58740905,4070,4085,4085,4070,281
20241223,091200,57596185,4085,4075,4090,4070,2380
20241223,091100,47891870,4075,4075,4075,4065,1642
20241223,091000,41205770,4075,4070,4075,4065,623
20241223,090900,38671735,4075,4070,4075,4060,121
20241223,090800,38179295,4055,4075,4075,4055,1248
20241223,090700,33109085,4075,4060,4075,4060,2509
20241223,090600,22912985,4060,4060,4060,4055,508
20241223,090500,20851085,4060,4065,4065,4060,24
20241223,090400,20753575,4050,4050,4070,4050,423
20241223,090300,19038960,4070,4070,4080,4035,2067
20241223,090200,10653850,4045,4060,4060,4045,109
20241223,090100,10211530,4060,4060,4090,4060,767
20241223,090000,7097450,4095,4055,4095,4025,1752