stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,214600,7805353520,9220,9220,9220,9220,18743
20241213,214500,7805353520,9220,9220,9220,9220,0
20241213,214400,7805353520,9220,9220,9220,9220,0
20241213,214300,7805353520,9220,9220,9220,9220,0
20241213,214200,7805353520,9220,9220,9220,9220,0
20241213,214100,7805353520,9220,9220,9220,9220,0
20241213,214000,7805353520,9220,9220,9220,9220,0
20241213,213900,7805353520,9220,9220,9220,9220,0
20241213,213800,7805353520,9220,9220,9220,9220,0
20241213,213700,7805353520,9220,9220,9220,9220,0
20241213,213600,7805353520,9220,9220,9220,9220,0
20241213,213500,7805353520,9220,9220,9220,9220,0
20241213,213400,7805353520,9220,9220,9220,9220,0
20241213,213300,7805353520,9220,9220,9220,9220,0
20241213,213200,7805353520,9220,9220,9220,9220,0
20241213,213100,7805353520,9220,9220,9220,9220,0
20241213,213000,7805353520,9220,9220,9220,9220,0
20241213,212900,7805353520,9220,9220,9220,9220,0
20241213,212800,7805353520,9220,9220,9220,9220,0
20241213,212700,7805353520,9220,9220,9220,9220,0
20241213,212600,7805353520,9220,9220,9220,9220,0
20241213,212500,7805353520,9220,9220,9220,9220,0
20241213,212400,7805353520,9220,9220,9220,9220,0
20241213,212300,7805353520,9220,9220,9220,9220,0
20241213,212200,7805353520,9220,9220,9220,9220,0
20241213,212100,7805353520,9220,9220,9220,9220,0
20241213,212000,7805353520,9220,9220,9220,9220,0
20241213,211900,7805353520,9220,9220,9220,9220,0
20241213,211800,7805353520,9220,9220,9220,9220,0
20241213,211700,7805353520,9220,9220,9220,9220,0
20241213,211600,7805353520,9220,9220,9220,9220,18743
20241213,211500,7805353520,9220,9220,9220,9220,0
20241213,211400,7805353520,9220,9220,9220,9220,0
20241213,211300,7805353520,9220,9220,9220,9220,0
20241213,211200,7805353520,9220,9220,9220,9220,0
20241213,211100,7805353520,9220,9220,9220,9220,0
20241213,211000,7805353520,9220,9220,9220,9220,0
20241213,210900,7805353520,9220,9220,9220,9220,0
20241213,210800,7805353520,9220,9220,9220,9220,0
20241213,210700,7805353520,9220,9220,9220,9220,0
20241213,210600,7805353520,9220,9220,9220,9220,0
20241213,210500,7805353520,9220,9220,9220,9220,0
20241213,210400,7805353520,9220,9220,9220,9220,0
20241213,210300,7805353520,9220,9220,9220,9220,0
20241213,210200,7805353520,9220,9220,9220,9220,0
20241213,210100,7805353520,9220,9220,9220,9220,0
20241213,210000,7805353520,9220,9220,9220,9220,0
20241213,205900,7805353520,9220,9220,9220,9220,0
20241213,205800,7805353520,9220,9220,9220,9220,0
20241213,205700,7805353520,9220,9220,9220,9220,0
20241213,205600,7805353520,9220,9220,9220,9220,0
20241213,205500,7805353520,9220,9220,9220,9220,0
20241213,205400,7805353520,9220,9220,9220,9220,0
20241213,205300,7805353520,9220,9220,9220,9220,0
20241213,205200,7805353520,9220,9220,9220,9220,0
20241213,205100,7805353520,9220,9220,9220,9220,0
20241213,205000,7805353520,9220,9220,9220,9220,0
20241213,204900,7805353520,9220,9220,9220,9220,0
20241213,204800,7805353520,9220,9220,9220,9220,0
20241213,204700,7805353520,9220,9220,9220,9220,0
20241213,204600,7805353520,9220,9220,9220,9220,18743
20241213,204500,7805353520,9220,9220,9220,9220,0
20241213,204400,7805353520,9220,9220,9220,9220,0
20241213,204300,7805353520,9220,9220,9220,9220,0
20241213,204200,7805353520,9220,9220,9220,9220,0
20241213,204100,7805353520,9220,9220,9220,9220,0
20241213,204000,7805353520,9220,9220,9220,9220,0
20241213,203900,7805353520,9220,9220,9220,9220,0
20241213,203800,7805353520,9220,9220,9220,9220,0
20241213,203700,7805353520,9220,9220,9220,9220,0
20241213,203600,7805353520,9220,9220,9220,9220,0
20241213,203500,7805353520,9220,9220,9220,9220,0
20241213,203400,7805353520,9220,9220,9220,9220,0
20241213,203300,7805353520,9220,9220,9220,9220,0
20241213,203200,7805353520,9220,9220,9220,9220,0
20241213,203100,7805353520,9220,9220,9220,9220,0
20241213,203000,7805353520,9220,9220,9220,9220,0
20241213,202900,7805353520,9220,9220,9220,9220,0
20241213,202800,7805353520,9220,9220,9220,9220,0
20241213,202700,7805353520,9220,9220,9220,9220,0
20241213,202600,7805353520,9220,9220,9220,9220,0
20241213,202500,7805353520,9220,9220,9220,9220,0
20241213,202400,7805353520,9220,9220,9220,9220,0
20241213,202300,7805353520,9220,9220,9220,9220,0
20241213,202200,7805353520,9220,9220,9220,9220,0
20241213,202100,7805353520,9220,9220,9220,9220,0
20241213,202000,7805353520,9220,9220,9220,9220,0
20241213,201900,7805353520,9220,9220,9220,9220,0
20241213,201800,7805353520,9220,9220,9220,9220,0
20241213,201700,7805353520,9220,9220,9220,9220,0
20241213,201600,7805353520,9220,9220,9220,9220,18743
20241213,201500,7805353520,9220,9220,9220,9220,0
20241213,201400,7805353520,9220,9220,9220,9220,0
20241213,201300,7805353520,9220,9220,9220,9220,0
20241213,201200,7805353520,9220,9220,9220,9220,0
20241213,201100,7805353520,9220,9220,9220,9220,0
20241213,201000,7805353520,9220,9220,9220,9220,0
20241213,200900,7805353520,9220,9220,9220,9220,0
20241213,200800,7805353520,9220,9220,9220,9220,0
20241213,200700,7805353520,9220,9220,9220,9220,0
20241213,200600,7805353520,9220,9220,9220,9220,0
20241213,200500,7805353520,9220,9220,9220,9220,0
20241213,200400,7805353520,9220,9220,9220,9220,0
20241213,200300,7805353520,9220,9220,9220,9220,0
20241213,200200,7805353520,9220,9220,9220,9220,0
20241213,200100,7805353520,9220,9220,9220,9220,0
20241213,200000,7805353520,9220,9220,9220,9220,0
20241213,195900,7805353520,9220,9220,9220,9220,0
20241213,195800,7805353520,9220,9220,9220,9220,0
20241213,195700,7805353520,9220,9220,9220,9220,0
20241213,195600,7805353520,9220,9220,9220,9220,0
20241213,195500,7805353520,9220,9220,9220,9220,0
20241213,195400,7805353520,9220,9220,9220,9220,0
20241213,195300,7805353520,9220,9220,9220,9220,0
20241213,195200,7805353520,9220,9220,9220,9220,0
20241213,195100,7805353520,9220,9220,9220,9220,0
20241213,195000,7805353520,9220,9220,9220,9220,0
20241213,194900,7805353520,9220,9220,9220,9220,0
20241213,194800,7805353520,9220,9220,9220,9220,0
20241213,194700,7805353520,9220,9220,9220,9220,0
20241213,194600,7805353520,9220,9220,9220,9220,18743
20241213,194500,7805353520,9220,9220,9220,9220,0
20241213,194400,7805353520,9220,9220,9220,9220,0
20241213,194300,7805353520,9220,9220,9220,9220,0
20241213,194200,7805353520,9220,9220,9220,9220,0
20241213,194100,7805353520,9220,9220,9220,9220,0
20241213,194000,7805353520,9220,9220,9220,9220,0
20241213,193900,7805353520,9220,9220,9220,9220,0
20241213,193800,7805353520,9220,9220,9220,9220,0
20241213,193700,7805353520,9220,9220,9220,9220,0
20241213,193600,7805353520,9220,9220,9220,9220,0
20241213,193500,7805353520,9220,9220,9220,9220,0
20241213,193400,7805353520,9220,9220,9220,9220,0
20241213,193300,7805353520,9220,9220,9220,9220,0
20241213,193200,7805353520,9220,9220,9220,9220,0
20241213,193100,7805353520,9220,9220,9220,9220,0
20241213,193000,7805353520,9220,9220,9220,9220,0
20241213,192900,7805353520,9220,9220,9220,9220,0
20241213,192800,7805353520,9220,9220,9220,9220,0
20241213,192700,7805353520,9220,9220,9220,9220,0
20241213,192600,7805353520,9220,9220,9220,9220,0
20241213,192500,7805353520,9220,9220,9220,9220,0
20241213,192400,7805353520,9220,9220,9220,9220,0
20241213,192300,7805353520,9220,9220,9220,9220,0
20241213,192200,7805353520,9220,9220,9220,9220,0
20241213,192100,7805353520,9220,9220,9220,9220,0
20241213,192000,7805353520,9220,9220,9220,9220,0
20241213,191900,7805353520,9220,9220,9220,9220,0
20241213,191800,7805353520,9220,9220,9220,9220,0
20241213,191700,7805353520,9220,9220,9220,9220,0
20241213,191600,7805353520,9220,9220,9220,9220,18743
20241213,191500,7805353520,9220,9220,9220,9220,0
20241213,191400,7805353520,9220,9220,9220,9220,0
20241213,191300,7805353520,9220,9220,9220,9220,0
20241213,191200,7805353520,9220,9220,9220,9220,0
20241213,191100,7805353520,9220,9220,9220,9220,0
20241213,191000,7805353520,9220,9220,9220,9220,0
20241213,190900,7805353520,9220,9220,9220,9220,0
20241213,190800,7805353520,9220,9220,9220,9220,0
20241213,190700,7805353520,9220,9220,9220,9220,0
20241213,190600,7805353520,9220,9220,9220,9220,0
20241213,190500,7805353520,9220,9220,9220,9220,0
20241213,190400,7805353520,9220,9220,9220,9220,0
20241213,190300,7805353520,9220,9220,9220,9220,0
20241213,190200,7805353520,9220,9220,9220,9220,0
20241213,190100,7805353520,9220,9220,9220,9220,0
20241213,190000,7805353520,9220,9220,9220,9220,0
20241213,185900,7805353520,9220,9220,9220,9220,0
20241213,185800,7805353520,9220,9220,9220,9220,0
20241213,185700,7805353520,9220,9220,9220,9220,0
20241213,185600,7805353520,9220,9220,9220,9220,0
20241213,185500,7805353520,9220,9220,9220,9220,0
20241213,185400,7805353520,9220,9220,9220,9220,0
20241213,185300,7805353520,9220,9220,9220,9220,0
20241213,185200,7805353520,9220,9220,9220,9220,0
20241213,185100,7805353520,9220,9220,9220,9220,0
20241213,185000,7805353520,9220,9220,9220,9220,0
20241213,184900,7805353520,9220,9220,9220,9220,0
20241213,184800,7805353520,9220,9220,9220,9220,0
20241213,184700,7805353520,9220,9220,9220,9220,0
20241213,184600,7805353520,9220,9220,9220,9220,18743
20241213,184500,7805353520,9220,9220,9220,9220,0
20241213,184400,7805353520,9220,9220,9220,9220,0
20241213,184300,7805353520,9220,9220,9220,9220,0
20241213,184200,7805353520,9220,9220,9220,9220,0
20241213,184100,7805353520,9220,9220,9220,9220,0
20241213,184000,7805353520,9220,9220,9220,9220,0
20241213,183900,7805353520,9220,9220,9220,9220,0
20241213,183800,7805353520,9220,9220,9220,9220,0
20241213,183700,7805353520,9220,9220,9220,9220,0
20241213,183600,7805353520,9220,9220,9220,9220,0
20241213,183500,7805353520,9220,9220,9220,9220,0
20241213,183400,7805353520,9220,9220,9220,9220,0
20241213,183300,7805353520,9220,9220,9220,9220,0
20241213,183200,7805353520,9220,9220,9220,9220,0
20241213,183100,7805353520,9220,9220,9220,9220,0
20241213,183000,7805353520,9220,9220,9220,9220,0
20241213,182900,7805353520,9220,9220,9220,9220,0
20241213,182800,7805353520,9220,9220,9220,9220,0
20241213,182700,7805353520,9220,9220,9220,9220,0
20241213,182600,7805353520,9220,9220,9220,9220,0
20241213,182500,7805353520,9220,9220,9220,9220,0
20241213,182400,7805353520,9220,9220,9220,9220,0
20241213,182300,7805353520,9220,9220,9220,9220,0
20241213,182200,7805353520,9220,9220,9220,9220,0
20241213,182100,7805353520,9220,9220,9220,9220,0
20241213,182000,7805353520,9220,9220,9220,9220,0
20241213,181900,7805353520,9220,9220,9220,9220,0
20241213,181800,7805353520,9220,9220,9220,9220,0
20241213,181700,7805353520,9220,9220,9220,9220,0
20241213,181600,7805353520,9220,9220,9220,9220,18743
20241213,181500,7805353520,9220,9220,9220,9220,0
20241213,181400,7805353520,9220,9220,9220,9220,0
20241213,181300,7805353520,9220,9220,9220,9220,0
20241213,181200,7805353520,9220,9220,9220,9220,0
20241213,181100,7805353520,9220,9220,9220,9220,0
20241213,181000,7805353520,9220,9220,9220,9220,0
20241213,180900,7805353520,9220,9220,9220,9220,0
20241213,180800,7805353520,9220,9220,9220,9220,0
20241213,180700,7805353520,9220,9220,9220,9220,0
20241213,180600,7805353520,9220,9220,9220,9220,0
20241213,180500,7805353520,9220,9220,9220,9220,0
20241213,180400,7805353520,9220,9220,9220,9220,0
20241213,180300,7805353520,9220,9220,9220,9220,0
20241213,180200,7805353520,9220,9220,9220,9220,0
20241213,180100,7805353520,9220,9220,9220,9220,0
20241213,180000,7805353520,9220,9220,9220,9220,0
20241213,175900,7805353520,9220,9220,9220,9220,0
20241213,175800,7805353520,9220,9220,9220,9220,0
20241213,175700,7805353520,9220,9220,9220,9220,0
20241213,175600,7805353520,9220,9220,9220,9220,0
20241213,175500,7805353520,9220,9220,9220,9220,0
20241213,175400,7805353520,9220,9220,9220,9220,0
20241213,175300,7805353520,9220,9220,9220,9220,0
20241213,175200,7805353520,9220,9220,9220,9220,0
20241213,175100,7805353520,9220,9220,9220,9220,0
20241213,175000,7805353520,9220,9220,9220,9220,0
20241213,174900,7805353520,9220,9220,9220,9220,0
20241213,174800,7805353520,9220,9220,9220,9220,0
20241213,174700,7805353520,9220,9220,9220,9220,0
20241213,174600,7805353520,9220,9220,9220,9220,18743
20241213,174500,7805353520,9220,9220,9220,9220,0
20241213,174400,7805353520,9220,9220,9220,9220,0
20241213,174300,7805353520,9220,9220,9220,9220,0
20241213,174200,7805353520,9220,9220,9220,9220,0
20241213,174100,7805353520,9220,9220,9220,9220,0
20241213,174000,7805353520,9220,9220,9220,9220,0
20241213,173900,7805353520,9220,9220,9220,9220,0
20241213,173800,7805353520,9220,9220,9220,9220,0
20241213,173700,7805353520,9220,9220,9220,9220,0
20241213,173600,7805353520,9220,9220,9220,9220,0
20241213,173500,7805353520,9220,9220,9220,9220,0
20241213,173400,7805353520,9220,9220,9220,9220,0
20241213,173300,7805353520,9220,9220,9220,9220,0
20241213,173200,7805353520,9220,9220,9220,9220,0
20241213,173100,7805353520,9220,9220,9220,9220,0
20241213,173000,7805353520,9220,9220,9220,9220,0
20241213,172900,7805353520,9220,9220,9220,9220,0
20241213,172800,7805353520,9220,9220,9220,9220,0
20241213,172700,7805353520,9220,9220,9220,9220,0
20241213,172600,7805353520,9220,9220,9220,9220,0
20241213,172500,7805353520,9220,9220,9220,9220,0
20241213,172400,7805353520,9220,9220,9220,9220,0
20241213,172300,7805353520,9220,9220,9220,9220,0
20241213,172200,7805353520,9220,9220,9220,9220,0
20241213,172100,7805353520,9220,9220,9220,9220,0
20241213,172000,7805353520,9220,9220,9220,9220,0
20241213,171900,7805353520,9220,9220,9220,9220,0
20241213,171800,7805353520,9220,9220,9220,9220,0
20241213,171700,7805353520,9220,9220,9220,9220,0
20241213,171600,7805353520,9220,9220,9220,9220,18743
20241213,171500,7805353520,9220,9220,9220,9220,0
20241213,171400,7805353520,9220,9220,9220,9220,0
20241213,171300,7805353520,9220,9220,9220,9220,0
20241213,171200,7805353520,9220,9220,9220,9220,0
20241213,171100,7805353520,9220,9220,9220,9220,0
20241213,171000,7805353520,9220,9220,9220,9220,0
20241213,170900,7805353520,9220,9220,9220,9220,0
20241213,170800,7805353520,9220,9220,9220,9220,0
20241213,170700,7805353520,9220,9220,9220,9220,0
20241213,170600,7805353520,9220,9220,9220,9220,0
20241213,170500,7805353520,9220,9220,9220,9220,0
20241213,170400,7805353520,9220,9220,9220,9220,0
20241213,170300,7805353520,9220,9220,9220,9220,0
20241213,170200,7805353520,9220,9220,9220,9220,0
20241213,170100,7805353520,9220,9220,9220,9220,0
20241213,170000,7805353520,9220,9220,9220,9220,0
20241213,165900,7805353520,9220,9220,9220,9220,0
20241213,165800,7805353520,9220,9220,9220,9220,0
20241213,165700,7805353520,9220,9220,9220,9220,0
20241213,165600,7805353520,9220,9220,9220,9220,0
20241213,165500,7805353520,9220,9220,9220,9220,0
20241213,165400,7805353520,9220,9220,9220,9220,0
20241213,165300,7805353520,9220,9220,9220,9220,0
20241213,165200,7805353520,9220,9220,9220,9220,0
20241213,165100,7805353520,9220,9220,9220,9220,0
20241213,165000,7805353520,9220,9220,9220,9220,0
20241213,164900,7805353520,9220,9220,9220,9220,0
20241213,164800,7805353520,9220,9220,9220,9220,0
20241213,164700,7805353520,9220,9220,9220,9220,0
20241213,164600,7805353520,9220,9220,9220,9220,18743
20241213,164500,7805353520,9220,9220,9220,9220,0
20241213,164400,7805353520,9220,9220,9220,9220,0
20241213,164300,7805353520,9220,9220,9220,9220,0
20241213,164200,7805353520,9220,9220,9220,9220,0
20241213,164100,7805353520,9220,9220,9220,9220,0
20241213,164000,7805353520,9220,9220,9220,9220,0
20241213,163900,7805353520,9220,9220,9220,9220,0
20241213,163800,7805353520,9220,9220,9220,9220,0
20241213,163700,7805353520,9220,9220,9220,9220,0
20241213,163600,7805353520,9220,9220,9220,9220,0
20241213,163500,7805353520,9220,9220,9220,9220,0
20241213,163400,7805353520,9220,9220,9220,9220,0
20241213,163300,7805353520,9220,9220,9220,9220,0
20241213,163200,7805353520,9220,9220,9220,9220,0
20241213,163100,7805353520,9220,9220,9220,9220,0
20241213,163000,7805353520,9220,9220,9220,9220,0
20241213,162900,7805353520,9220,9220,9220,9220,0
20241213,162800,7805353520,9220,9220,9220,9220,0
20241213,162700,7805353520,9220,9220,9220,9220,0
20241213,162600,7805353520,9220,9220,9220,9220,0
20241213,162500,7805353520,9220,9220,9220,9220,0
20241213,162400,7805353520,9220,9220,9220,9220,0
20241213,162300,7805353520,9220,9220,9220,9220,0
20241213,162200,7805353520,9220,9220,9220,9220,0
20241213,162100,7805353520,9220,9220,9220,9220,0
20241213,162000,7805353520,9220,9220,9220,9220,0
20241213,161900,7805353520,9220,9220,9220,9220,0
20241213,161800,7805353520,9220,9220,9220,9220,0
20241213,161700,7805353520,9220,9220,9220,9220,0
20241213,161600,7805353520,9220,9220,9220,9220,18743
20241213,161500,7805353520,9220,9220,9220,9220,0
20241213,161400,7805353520,9220,9220,9220,9220,0
20241213,161300,7805353520,9220,9220,9220,9220,0
20241213,161200,7805353520,9220,9220,9220,9220,0
20241213,161100,7805353520,9220,9220,9220,9220,0
20241213,161000,7805353520,9220,9220,9220,9220,0
20241213,160900,7805353520,9220,9220,9220,9220,0
20241213,160800,7805353520,9220,9220,9220,9220,0
20241213,160700,7805353520,9220,9220,9220,9220,0
20241213,160600,7805353520,9220,9220,9220,9220,0
20241213,160500,7805353520,9220,9220,9220,9220,0
20241213,160400,7805353520,9220,9220,9220,9220,0
20241213,160300,7805353520,9220,9220,9220,9220,0
20241213,160200,7805353520,9220,9220,9220,9220,0
20241213,160100,7805353520,9220,9220,9220,9220,0
20241213,160000,7805353520,9220,9220,9220,9220,0
20241213,155900,7805353520,9220,9220,9220,9220,0
20241213,155800,7805353520,9220,9220,9220,9220,0
20241213,155700,7805353520,9220,9220,9220,9220,0
20241213,155600,7805353520,9220,9220,9220,9220,0
20241213,155500,7805353520,9220,9220,9220,9220,0
20241213,155400,7805353520,9220,9220,9220,9220,0
20241213,155300,7805353520,9220,9220,9220,9220,0
20241213,155200,7805353520,9220,9220,9220,9220,0
20241213,155100,7805353520,9220,9220,9220,9220,0
20241213,155000,7805353520,9220,9220,9220,9220,0
20241213,154900,7805353520,9220,9220,9220,9220,0
20241213,154800,7805353520,9220,9220,9220,9220,0
20241213,154700,7805353520,9220,9220,9220,9220,0
20241213,154600,7805353520,9220,9220,9220,9220,18743
20241213,154500,7805353520,9220,9220,9220,9220,0
20241213,154400,7805353520,9220,9220,9220,9220,0
20241213,154300,7805353520,9220,9220,9220,9220,0
20241213,154200,7805353520,9220,9220,9220,9220,0
20241213,154100,7805353520,9220,9220,9220,9220,0
20241213,154000,7805353520,9220,9220,9220,9220,0
20241213,153900,7805353520,9220,9220,9220,9220,0
20241213,153800,7805353520,9220,9220,9220,9220,0
20241213,153700,7805353520,9220,9220,9220,9220,0
20241213,153600,7805353520,9220,9220,9220,9220,0
20241213,153500,7805353520,9220,9220,9220,9220,0
20241213,153400,7805353520,9220,9220,9220,9220,0
20241213,153300,7805353520,9220,9220,9220,9220,0
20241213,153200,7805353520,9220,9220,9220,9220,0
20241213,153100,7805353520,9220,9220,9220,9220,0
20241213,153000,7805353520,9220,9220,9220,9220,18743
20241213,152900,7632543060,9220,9220,9220,9220,0
20241213,152800,7632543060,9220,9220,9220,9220,0
20241213,152700,7632543060,9220,9220,9220,9220,0
20241213,152600,7632543060,9220,9220,9220,9220,0
20241213,152500,7632543060,9220,9220,9220,9220,0
20241213,152400,7632543060,9220,9220,9220,9220,0
20241213,152300,7632543060,9220,9220,9220,9220,0
20241213,152200,7632543060,9220,9220,9220,9220,0
20241213,152100,7632543060,9220,9220,9220,9220,0
20241213,152000,7632543060,9220,9220,9220,9220,0
20241213,151900,7632543060,9220,9210,9220,9200,6312
20241213,151800,7574428990,9200,9220,9220,9200,5874
20241213,151700,7520337500,9220,9210,9220,9210,1873
20241213,151600,7503086460,9210,9210,9220,9200,2880
20241213,151500,7476563360,9220,9220,9220,9210,551
20241213,151400,7471488440,9210,9200,9230,9200,874
20241213,151300,7463436520,9200,9190,9210,9190,2120
20241213,151200,7443935970,9190,9190,9210,9180,2509
20241213,151100,7420869060,9180,9190,9190,9180,5850
20241213,151000,7367134620,9190,9190,9200,9180,3673
20241213,150900,7333392350,9190,9200,9210,9190,6468
20241213,150800,7273902180,9210,9240,9240,9200,5811
20241213,150700,7220358460,9240,9250,9250,9230,1976
20241213,150600,7202107770,9240,9240,9240,9230,1631
20241213,150500,7187047550,9240,9250,9250,9240,2717
20241213,150400,7161940140,9250,9240,9260,9240,472
20241213,150300,7157574810,9260,9250,9260,9240,4989
20241213,150200,7111417860,9260,9260,9270,9250,2415
20241213,150100,7089046320,9270,9270,9270,9260,536
20241213,150000,7084078240,9270,9260,9270,9250,1907
20241213,145900,7066422800,9260,9270,9270,9250,2011
20241213,145800,7047806900,9270,9270,9270,9260,150
20241213,145700,7046417550,9250,9270,9270,9250,504
20241213,145600,7041752110,9260,9260,9260,9260,544
20241213,145500,7036714670,9260,9250,9270,9250,1167
20241213,145400,7025913940,9260,9250,9260,9240,237
20241213,145300,7023721700,9250,9250,9260,9240,1038
20241213,145200,7014125650,9260,9240,9260,9240,1447
20241213,145100,7000743080,9250,9250,9260,9240,1914
20241213,145000,6983036760,9250,9250,9250,9240,1208
20241213,144900,6971867350,9240,9240,9250,9240,2183
20241213,144800,6951691430,9250,9230,9250,9230,572
20241213,144700,6946406210,9230,9230,9240,9230,1335
20241213,144600,6934080360,9240,9240,9250,9230,1093
20241213,144500,6923987560,9240,9230,9240,9230,1066
20241213,144400,6914148080,9230,9250,9250,9230,1468
20241213,144300,6900587040,9250,9250,9250,9240,925
20241213,144200,6892035940,9250,9240,9250,9240,1243
20241213,144100,6880549500,9240,9230,9240,9230,626
20241213,144000,6874769400,9240,9240,9250,9230,291
20241213,143900,6872080720,9230,9230,9250,9230,818
20241213,143800,6864528060,9230,9250,9250,9230,1019
20241213,143700,6855111990,9250,9240,9250,9230,285
20241213,143600,6852478490,9230,9250,9250,9230,3166
20241213,143500,6823224210,9250,9270,9270,9250,6334
20241213,143400,6764595620,9260,9270,9270,9260,638
20241213,143300,6758681870,9260,9280,9290,9260,1732
20241213,143200,6742625590,9280,9270,9290,9260,4324
20241213,143100,6702516430,9270,9230,9270,9230,3339
20241213,143000,6671641810,9220,9220,9220,9210,1293
20241213,142900,6659724060,9220,9220,9230,9210,4524
20241213,142800,6618030110,9220,9250,9250,9220,1753
20241213,142700,6601851450,9250,9250,9260,9230,2274
20241213,142600,6580825860,9250,9240,9250,9230,906
20241213,142500,6572456280,9240,9250,9260,9240,541
20241213,142400,6567452490,9250,9270,9270,9230,1414
20241213,142300,6554393310,9280,9260,9280,9230,3318
20241213,142200,6523678240,9250,9240,9260,9230,4221
20241213,142100,6484681600,9240,9220,9240,9220,1941
20241213,142000,6466771760,9220,9230,9230,9200,1937
20241213,141900,6448924380,9230,9230,9250,9230,3059
20241213,141800,6420675710,9230,9190,9240,9190,3633
20241213,141700,6387228120,9200,9160,9200,9160,2620
20241213,141600,6363193280,9180,9190,9190,9160,4584
20241213,141500,6321136700,9200,9140,9200,9140,2815
20241213,141400,6295306600,9140,9170,9170,9130,15156
20241213,141300,6156648730,9170,9200,9200,9170,7652
20241213,141200,6086410710,9200,9290,9300,9180,24151
20241213,141100,5863608190,9290,9270,9290,9270,2080
20241213,141000,5844292740,9270,9300,9300,9250,9178
20241213,140900,5759163230,9300,9330,9330,9270,16088
20241213,140800,5609509860,9330,9360,9360,9320,8527
20241213,140700,5529902460,9360,9350,9370,9350,1860
20241213,140600,5512506620,9350,9370,9370,9350,1458
20241213,140500,5498868040,9360,9350,9370,9340,1509
20241213,140400,5484751960,9340,9350,9350,9330,4556
20241213,140300,5442193950,9350,9350,9350,9320,8864
20241213,140200,5359447980,9350,9400,9400,9350,16413
20241213,140100,5205694640,9390,9390,9400,9390,3339
20241213,140000,5174324190,9390,9420,9420,9390,6834
20241213,135900,5110087520,9420,9420,9420,9400,6091
20241213,135800,5052762540,9420,9450,9450,9420,4938
20241213,135700,5006197090,9440,9440,9440,9430,956
20241213,135600,4997172870,9440,9440,9440,9420,2483
20241213,135500,4973759090,9440,9440,9450,9440,1315
20241213,135400,4961345470,9440,9470,9470,9440,2041
20241213,135300,4942047520,9470,9480,9480,9450,1756
20241213,135200,4925430130,9470,9480,9480,9440,5045
20241213,135100,4877743020,9450,9490,9490,9450,2529
20241213,135000,4853787340,9510,9520,9520,9490,7146
20241213,134900,4785917230,9530,9530,9530,9500,700
20241213,134800,4779263940,9530,9540,9540,9520,1437
20241213,134700,4765583670,9520,9530,9540,9520,906
20241213,134600,4756957050,9530,9520,9540,9520,829
20241213,134500,4749063450,9520,9530,9530,9500,573
20241213,134400,4743617310,9500,9520,9520,9490,6898
20241213,134300,4678067190,9520,9520,9530,9520,1853
20241213,134200,4660414770,9520,9530,9530,9510,3009
20241213,134100,4631759180,9520,9550,9550,9520,4343
20241213,134000,4590345400,9550,9550,9550,9550,396
20241213,133900,4586563600,9550,9560,9560,9540,1149
20241213,133800,4575596840,9550,9550,9560,9540,2267
20241213,133700,4553953290,9550,9540,9550,9520,1604
20241213,133600,4538658260,9540,9540,9540,9530,1573
20241213,133500,4523663460,9540,9530,9540,9520,1053
20241213,133400,4513628360,9520,9540,9550,9520,4277
20241213,133300,4472873950,9540,9580,9580,9520,2763
20241213,133200,4446478220,9580,9580,9600,9570,6350
20241213,133100,4385576070,9570,9550,9570,9550,5294
20241213,133000,4334947410,9550,9560,9570,9540,3020
20241213,132900,4306067120,9560,9530,9560,9520,3898
20241213,132800,4268876310,9530,9530,9530,9520,1205
20241213,132700,4257393190,9520,9500,9520,9500,2364
20241213,132600,4234920030,9500,9500,9510,9500,190
20241213,132500,4233114600,9500,9510,9510,9500,1399
20241213,132400,4219822160,9500,9510,9510,9480,2658
20241213,132300,4194553450,9510,9530,9530,9510,1225
20241213,132200,4182898260,9530,9520,9540,9520,1141
20241213,132100,4172026260,9520,9520,9540,9510,2915
20241213,132000,4144260910,9520,9520,9530,9520,1051
20241213,131900,4134248390,9520,9510,9530,9500,1711
20241213,131800,4117966730,9500,9500,9510,9500,1222
20241213,131700,4106355920,9510,9490,9510,9490,3352
20241213,131600,4074518990,9480,9490,9500,9480,835
20241213,131500,4066587710,9490,9490,9490,9480,2123
20241213,131400,4046442970,9490,9480,9490,9480,1310
20241213,131300,4034024160,9480,9480,9480,9480,1051
20241213,131200,4024060680,9480,9470,9480,9470,1112
20241213,131100,4013530030,9470,9450,9470,9450,1214
20241213,131000,4002043640,9450,9450,9450,9450,234
20241213,130900,3999832340,9450,9460,9460,9450,200
20241213,130800,3997942140,9460,9460,9460,9460,8
20241213,130700,3997866460,9460,9460,9460,9460,107
20241213,130600,3996854240,9460,9460,9460,9450,186
20241213,130500,3995096180,9460,9450,9460,9450,633
20241213,130400,3989108090,9450,9450,9450,9450,809
20241213,130300,3981463040,9440,9430,9440,9430,162
20241213,130200,3979934760,9430,9430,9430,9430,2690
20241213,130100,3954568060,9430,9420,9450,9420,684
20241213,130000,3948112920,9440,9430,9440,9430,21
20241213,125900,3947914880,9440,9450,9450,9430,1720
20241213,125800,3931691760,9450,9450,9450,9450,29
20241213,125700,3931417710,9450,9450,9450,9450,65
20241213,125600,3930803460,9450,9450,9450,9450,5
20241213,125500,3930756210,9450,9450,9450,9450,19
20241213,125400,3930576660,9450,9450,9450,9450,275
20241213,125300,3927977910,9460,9450,9460,9450,270
20241213,125200,3925425750,9450,9440,9450,9440,2746
20241213,125100,3899497850,9440,9440,9440,9440,633
20241213,125000,3893522330,9450,9440,9450,9440,162
20241213,124900,3891993030,9440,9440,9440,9440,235
20241213,124800,3889774630,9430,9430,9440,9430,112
20241213,124700,3888717370,9440,9440,9440,9440,205
20241213,124600,3886782170,9440,9440,9440,9440,59
20241213,124500,3886225210,9440,9430,9440,9430,97
20241213,124400,3885310480,9450,9420,9450,9420,126
20241213,124300,3884122980,9430,9430,9430,9420,1232
20241213,124200,3872512730,9450,9450,9450,9450,1
20241213,124100,3872503280,9420,9440,9450,9420,2076
20241213,124000,3852942500,9450,9430,9450,9430,37
20241213,123900,3852593310,9440,9430,9440,9430,422
20241213,123800,3848613830,9430,9430,9430,9430,60
20241213,123700,3848048030,9430,9430,9430,9430,820
20241213,123600,3840315430,9430,9430,9430,9430,51
20241213,123500,3839834500,9430,9430,9430,9420,62
20241213,123400,3839249850,9420,9420,9420,9420,1191
20241213,123300,3828030630,9430,9420,9430,9420,1341
20241213,123200,3815397710,9420,9430,9430,9420,1568
20241213,123100,3800624180,9430,9440,9440,9430,735
20241213,123000,3793693120,9440,9430,9440,9430,41
20241213,122900,3793306460,9430,9430,9430,9420,2804
20241213,122800,3766883160,9430,9440,9440,9430,1348
20241213,122700,3754161030,9440,9450,9450,9440,230
20241213,122600,3751988790,9450,9460,9460,9440,244
20241213,122500,3749681300,9460,9460,9460,9460,1
20241213,122400,3749671840,9460,9450,9460,9440,1047
20241213,122300,3739787670,9440,9460,9460,9440,4
20241213,122200,3739749870,9440,9440,9440,9440,736
20241213,122100,3732802030,9440,9460,9470,9440,861
20241213,122000,3724668290,9450,9460,9460,9450,106
20241213,121900,3723666530,9460,9460,9460,9460,14
20241213,121800,3723534090,9450,9440,9450,9440,206
20241213,121700,3721587590,9450,9450,9450,9440,92
20241213,121600,3720718290,9470,9460,9470,9460,101
20241213,121500,3719762330,9440,9450,9460,9430,161
20241213,121400,3718240440,9450,9440,9450,9430,67
20241213,121300,3717608540,9430,9440,9460,9430,745
20241213,121200,3710580630,9440,9430,9440,9430,278
20241213,121100,3707957380,9440,9460,9460,9430,132
20241213,121000,3706710500,9460,9460,9460,9460,1
20241213,120900,3706701040,9440,9450,9450,9440,1873
20241213,120800,3689017700,9460,9460,9460,9460,1
20241213,120700,3689008240,9450,9440,9450,9440,1185
20241213,120600,3677821740,9440,9450,9460,9440,76
20241213,120500,3677103720,9450,9460,9460,9440,632
20241213,120400,3671133460,9460,9460,9460,9460,309
20241213,120300,3668210320,9460,9450,9460,9440,1170
20241213,120200,3657146700,9460,9460,9460,9450,400
20241213,120100,3653365500,9460,9460,9460,9460,1
20241213,120000,3653356040,9460,9460,9470,9440,1707
20241213,115900,3637214580,9450,9490,9490,9440,1347
20241213,115800,3624473220,9480,9490,9490,9480,335
20241213,115700,3621297410,9490,9490,9490,9490,0
20241213,115600,3621297410,9490,9470,9490,9470,785
20241213,115500,3613847780,9460,9460,9490,9460,325
20241213,115400,3610773240,9460,9460,9490,9460,146
20241213,115300,3609391780,9460,9480,9490,9460,122
20241213,115200,3608237560,9460,9470,9470,9460,107
20241213,115100,3607225000,9450,9470,9490,9450,349
20241213,115000,3603921850,9490,9500,9500,9470,2411
20241213,114900,3581055790,9510,9510,9510,9500,1104
20241213,114800,3570567750,9510,9520,9520,9500,1598
20241213,114700,3555371370,9520,9520,9520,9520,31
20241213,114600,3555076250,9520,9510,9520,9510,1421
20241213,114500,3541553500,9510,9500,9510,9500,14
20241213,114400,3541420460,9490,9510,9520,9490,1967
20241213,114300,3522720940,9510,9490,9510,9490,3278
20241213,114200,3491581640,9490,9490,9500,9490,83
20241213,114100,3490793460,9500,9490,9500,9490,249
20241213,114000,3488428460,9500,9500,9500,9490,2113
20241213,113900,3468358620,9490,9480,9500,9480,686
20241213,113800,3461848660,9490,9480,9490,9470,120
20241213,113700,3460711060,9470,9470,9480,9470,877
20241213,113600,3452398450,9450,9450,9470,9450,694
20241213,113500,3445840130,9470,9450,9470,9450,233
20241213,113400,3443638260,9480,9480,9490,9450,1806
20241213,113300,3426541230,9490,9490,9490,9490,335
20241213,113200,3423362080,9490,9490,9500,9490,1677
20241213,113100,3407447150,9490,9490,9490,9480,560
20241213,113000,3402134860,9490,9480,9490,9480,725
20241213,112900,3395255120,9490,9490,9490,9480,173
20241213,112800,3393615050,9480,9480,9490,9480,443
20241213,112700,3389415400,9480,9490,9490,9480,461
20241213,112600,3385040870,9500,9490,9500,9480,261
20241213,112500,3382564010,9500,9490,9500,9490,2615
20241213,112400,3357737020,9490,9460,9490,9460,4178
20241213,112300,3318171030,9470,9450,9470,9450,1343
20241213,112200,3305465500,9460,9460,9460,9450,108
20241213,112100,3304444860,9460,9460,9460,9450,297
20241213,112000,3301638180,9460,9440,9460,9430,1962
20241213,111900,3283104610,9440,9440,9440,9440,1
20241213,111800,3283095170,9420,9450,9450,9410,927
20241213,111700,3274348360,9410,9440,9450,9410,1863
20241213,111600,3256799320,9440,9450,9450,9440,13
20241213,111500,3256676590,9430,9460,9460,9430,362
20241213,111400,3253262440,9430,9450,9470,9430,1042
20241213,111300,3243407450,9450,9460,9460,9440,53
20241213,111200,3242906390,9430,9440,9440,9430,1010
20241213,111100,3233382080,9460,9440,9470,9440,2327
20241213,111000,3211384310,9430,9420,9430,9410,536
20241213,110900,3206335570,9420,9420,9430,9420,350
20241213,110800,3203037560,9410,9410,9420,9410,334
20241213,110700,3199894600,9420,9400,9420,9390,624
20241213,110600,3194034150,9390,9380,9420,9380,1558
20241213,110500,3179377960,9380,9410,9420,9380,1607
20241213,110400,3164303830,9410,9400,9420,9370,806
20241213,110300,3156746140,9430,9380,9430,9380,249
20241213,110200,3154410020,9380,9380,9380,9360,10155
20241213,110100,3059264210,9380,9420,9440,9380,14550
20241213,110000,2922528060,9430,9440,9450,9420,1921
20241213,105900,2904423240,9440,9440,9440,9440,655
20241213,105800,2898240040,9450,9460,9460,9450,279
20241213,105700,2895602490,9460,9450,9460,9430,230
20241213,105600,2893429280,9460,9450,9460,9420,2544
20241213,105500,2869415950,9450,9460,9460,9450,244
20241213,105400,2867110040,9460,9460,9460,9450,58
20241213,105300,2866561630,9460,9450,9460,9450,109
20241213,105200,2865530570,9450,9460,9460,9450,153
20241213,105100,2864084610,9460,9460,9460,9460,159
20241213,105000,2862580470,9470,9480,9480,9460,395
20241213,104900,2858839920,9480,9480,9480,9470,758
20241213,104800,2851659050,9470,9470,9480,9470,937
20241213,104700,2842777400,9480,9470,9480,9440,742
20241213,104600,2835767980,9480,9470,9480,9470,242
20241213,104500,2833474820,9480,9480,9480,9450,3
20241213,104400,2833446410,9470,9450,9470,9450,197
20241213,104300,2831581000,9470,9470,9470,9440,535
20241213,104200,2826527710,9470,9450,9470,9450,165
20241213,104100,2824965960,9470,9470,9470,9430,103
20241213,104000,2823994550,9430,9470,9470,9430,1096
20241213,103900,2813649330,9470,9460,9470,9440,1007
20241213,103800,2804141180,9480,9480,9480,9440,2095
20241213,103700,2784347270,9480,9470,9480,9470,1054
20241213,103600,2774363670,9470,9450,9470,9450,200
20241213,103500,2772471950,9460,9450,9460,9450,52
20241213,103400,2771980050,9450,9470,9470,9450,1086
20241213,103300,2761715930,9470,9450,9470,9450,409
20241213,103200,2757847360,9460,9460,9460,9450,304
20241213,103100,2754974500,9470,9470,9470,9450,526
20241213,103000,2749996330,9470,9470,9480,9460,180
20241213,102900,2748293400,9480,9460,9480,9450,116
20241213,102800,2747195940,9480,9470,9480,9460,300
20241213,102700,2744357600,9460,9470,9480,9460,541
20241213,102600,2739236270,9470,9450,9470,9450,3115
20241213,102500,2709772560,9450,9440,9450,9440,248
20241213,102400,2707430190,9450,9440,9450,9430,1117
20241213,102300,2696892920,9440,9440,9440,9440,16
20241213,102200,2696741880,9440,9440,9440,9430,31
20241213,102100,2696449450,9430,9430,9440,9420,132
20241213,102000,2695205140,9440,9420,9440,9420,140
20241213,101900,2693884740,9430,9420,9440,9420,507
20241213,101800,2689106860,9420,9440,9440,9420,1335
20241213,101700,2676525080,9430,9440,9440,9420,290
20241213,101600,2673791160,9440,9440,9440,9420,361
20241213,101500,2670386980,9450,9440,9450,9420,431
20241213,101400,2666322690,9420,9420,9440,9420,1668
20241213,101300,2650582950,9440,9440,9440,9410,2536
20241213,101200,2626706250,9430,9440,9450,9430,1394
20241213,101100,2613551000,9450,9440,9450,9440,1014
20241213,101000,2603972770,9440,9450,9460,9440,780
20241213,100900,2596603260,9460,9460,9460,9450,1851
20241213,100800,2579094460,9460,9430,9460,9430,1848
20241213,100700,2561628480,9430,9430,9430,9420,1262
20241213,100600,2549733790,9430,9430,9430,9420,430
20241213,100500,2545682770,9430,9430,9430,9420,540
20241213,100400,2540595450,9430,9420,9430,9420,1068
20241213,100300,2530529210,9420,9440,9440,9420,477
20241213,100200,2526032870,9450,9440,9450,9440,2363
20241213,100100,2503725920,9430,9420,9440,9420,1481
20241213,100000,2489772780,9420,9420,9430,9410,1268
20241213,095900,2477834090,9420,9430,9430,9410,996
20241213,095800,2468453610,9420,9400,9440,9400,532
20241213,095700,2463445010,9440,9440,9440,9390,10447
20241213,095600,2365131260,9430,9430,9440,9430,187
20241213,095500,2363366300,9430,9430,9430,9420,705
20241213,095400,2356719320,9420,9430,9430,9420,1307
20241213,095300,2344405260,9440,9440,9440,9420,2092
20241213,095200,2324676390,9440,9460,9460,9430,884
20241213,095100,2316328820,9460,9460,9460,9460,306
20241213,095000,2313434060,9460,9450,9490,9440,1407
20241213,094900,2300145230,9450,9520,9530,9450,8299
20241213,094800,2221324830,9550,9550,9580,9520,5895
20241213,094700,2164970770,9560,9530,9570,9530,1883
20241213,094600,2146978910,9540,9500,9540,9500,4215
20241213,094500,2106850220,9510,9500,9510,9480,3456
20241213,094400,2074036360,9500,9480,9500,9480,4333
20241213,094300,2032885320,9480,9460,9480,9460,1637
20241213,094200,2017377050,9460,9450,9460,9450,1255
20241213,094100,2005517240,9450,9450,9460,9440,907
20241213,094000,1996949060,9470,9430,9470,9430,776
20241213,093900,1989617970,9430,9420,9440,9420,981
20241213,093800,1980369350,9420,9420,9430,9420,1486
20241213,093700,1966371110,9420,9450,9450,9420,506
20241213,093600,1961596730,9420,9440,9450,9420,174
20241213,093500,1959956950,9400,9430,9450,9400,12915
20241213,093400,1838432200,9430,9420,9440,9420,1696
20241213,093300,1822447780,9430,9430,9440,9430,1980
20241213,093200,1803775090,9430,9440,9450,9430,2442
20241213,093100,1780731350,9450,9470,9470,9440,1185
20241213,093000,1769529790,9460,9470,9470,9460,472
20241213,092900,1765063090,9470,9450,9470,9420,373
20241213,092800,1761540670,9420,9430,9450,9400,5594
20241213,092700,1708882320,9450,9430,9450,9420,2642
20241213,092600,1683992970,9450,9440,9450,9420,1913
20241213,092500,1665943990,9440,9460,9490,9440,2582
20241213,092400,1641530660,9470,9520,9520,9470,1713
20241213,092300,1625297300,9490,9500,9540,9490,1769
20241213,092200,1608450980,9500,9510,9550,9490,1244
20241213,092100,1596626320,9560,9500,9560,9500,1432
20241213,092000,1582958060,9460,9530,9540,9450,2244
20241213,091900,1561686120,9500,9440,9500,9430,632
20241213,091800,1555702640,9430,9430,9450,9420,5119
20241213,091700,1507399500,9430,9420,9440,9420,3017
20241213,091600,1478950060,9420,9480,9480,9420,6837
20241213,091500,1414335590,9480,9490,9490,9470,1120
20241213,091400,1403719870,9480,9520,9540,9480,5874
20241213,091300,1347912950,9510,9550,9550,9500,5302
20241213,091200,1297404340,9600,9450,9610,9450,15245
20241213,091100,1151511610,9450,9430,9450,9370,30221
20241213,091000,867408160,9410,9550,9550,9400,18780
20241213,090900,689731300,9530,9560,9580,9530,3653
20241213,090800,654857370,9600,9600,9600,9520,2869
20241213,090700,627442550,9540,9630,9640,9540,10098
20241213,090600,530527000,9640,9650,9670,9630,3037
20241213,090500,501212740,9650,9670,9680,9650,4366
20241213,090400,459003310,9670,9630,9680,9620,4241
20241213,090300,418112650,9620,9700,9700,9620,9327
20241213,090200,327995050,9700,9690,9710,9680,4802
20241213,090100,281426210,9700,9690,9700,9670,7311
20241213,090000,210624230,9660,9620,9720,9620,16210