stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,215100,46947843270,11990,11990,11990,11990,49269
20241230,215000,46947843270,11990,11990,11990,11990,0
20241230,214900,46947843270,11990,11990,11990,11990,0
20241230,214800,46947843270,11990,11990,11990,11990,0
20241230,214700,46947843270,11990,11990,11990,11990,0
20241230,214600,46947843270,11990,11990,11990,11990,0
20241230,214500,46947843270,11990,11990,11990,11990,0
20241230,214400,46947843270,11990,11990,11990,11990,0
20241230,214300,46947843270,11990,11990,11990,11990,0
20241230,214200,46947843270,11990,11990,11990,11990,0
20241230,214100,46947843270,11990,11990,11990,11990,0
20241230,214000,46947843270,11990,11990,11990,11990,0
20241230,213900,46947843270,11990,11990,11990,11990,0
20241230,213800,46947843270,11990,11990,11990,11990,0
20241230,213700,46947843270,11990,11990,11990,11990,0
20241230,213600,46947843270,11990,11990,11990,11990,0
20241230,213500,46947843270,11990,11990,11990,11990,0
20241230,213400,46947843270,11990,11990,11990,11990,0
20241230,213300,46947843270,11990,11990,11990,11990,0
20241230,213200,46947843270,11990,11990,11990,11990,0
20241230,213100,46947843270,11990,11990,11990,11990,0
20241230,213000,46947843270,11990,11990,11990,11990,0
20241230,212900,46947843270,11990,11990,11990,11990,0
20241230,212800,46947843270,11990,11990,11990,11990,0
20241230,212700,46947843270,11990,11990,11990,11990,0
20241230,212600,46947843270,11990,11990,11990,11990,0
20241230,212500,46947843270,11990,11990,11990,11990,0
20241230,212400,46947843270,11990,11990,11990,11990,0
20241230,212300,46947843270,11990,11990,11990,11990,0
20241230,212200,46947843270,11990,11990,11990,11990,0
20241230,212100,46947843270,11990,11990,11990,11990,49269
20241230,212000,46947843270,11990,11990,11990,11990,0
20241230,211900,46947843270,11990,11990,11990,11990,0
20241230,211800,46947843270,11990,11990,11990,11990,0
20241230,211700,46947843270,11990,11990,11990,11990,0
20241230,211600,46947843270,11990,11990,11990,11990,0
20241230,211500,46947843270,11990,11990,11990,11990,0
20241230,211400,46947843270,11990,11990,11990,11990,0
20241230,211300,46947843270,11990,11990,11990,11990,0
20241230,211200,46947843270,11990,11990,11990,11990,0
20241230,211100,46947843270,11990,11990,11990,11990,0
20241230,211000,46947843270,11990,11990,11990,11990,0
20241230,210900,46947843270,11990,11990,11990,11990,0
20241230,210800,46947843270,11990,11990,11990,11990,0
20241230,210700,46947843270,11990,11990,11990,11990,0
20241230,210600,46947843270,11990,11990,11990,11990,0
20241230,210500,46947843270,11990,11990,11990,11990,0
20241230,210400,46947843270,11990,11990,11990,11990,0
20241230,210300,46947843270,11990,11990,11990,11990,0
20241230,210200,46947843270,11990,11990,11990,11990,0
20241230,210100,46947843270,11990,11990,11990,11990,0
20241230,210000,46947843270,11990,11990,11990,11990,0
20241230,205900,46947843270,11990,11990,11990,11990,0
20241230,205800,46947843270,11990,11990,11990,11990,0
20241230,205700,46947843270,11990,11990,11990,11990,0
20241230,205600,46947843270,11990,11990,11990,11990,0
20241230,205500,46947843270,11990,11990,11990,11990,0
20241230,205400,46947843270,11990,11990,11990,11990,0
20241230,205300,46947843270,11990,11990,11990,11990,0
20241230,205200,46947843270,11990,11990,11990,11990,0
20241230,205100,46947843270,11990,11990,11990,11990,49269
20241230,205000,46947843270,11990,11990,11990,11990,0
20241230,204900,46947843270,11990,11990,11990,11990,0
20241230,204800,46947843270,11990,11990,11990,11990,0
20241230,204700,46947843270,11990,11990,11990,11990,0
20241230,204600,46947843270,11990,11990,11990,11990,0
20241230,204500,46947843270,11990,11990,11990,11990,0
20241230,204400,46947843270,11990,11990,11990,11990,0
20241230,204300,46947843270,11990,11990,11990,11990,0
20241230,204200,46947843270,11990,11990,11990,11990,0
20241230,204100,46947843270,11990,11990,11990,11990,0
20241230,204000,46947843270,11990,11990,11990,11990,0
20241230,203900,46947843270,11990,11990,11990,11990,0
20241230,203800,46947843270,11990,11990,11990,11990,0
20241230,203700,46947843270,11990,11990,11990,11990,0
20241230,203600,46947843270,11990,11990,11990,11990,0
20241230,203500,46947843270,11990,11990,11990,11990,0
20241230,203400,46947843270,11990,11990,11990,11990,0
20241230,203300,46947843270,11990,11990,11990,11990,0
20241230,203200,46947843270,11990,11990,11990,11990,0
20241230,203100,46947843270,11990,11990,11990,11990,0
20241230,203000,46947843270,11990,11990,11990,11990,0
20241230,202900,46947843270,11990,11990,11990,11990,0
20241230,202800,46947843270,11990,11990,11990,11990,0
20241230,202700,46947843270,11990,11990,11990,11990,0
20241230,202600,46947843270,11990,11990,11990,11990,0
20241230,202500,46947843270,11990,11990,11990,11990,0
20241230,202400,46947843270,11990,11990,11990,11990,0
20241230,202300,46947843270,11990,11990,11990,11990,0
20241230,202200,46947843270,11990,11990,11990,11990,0
20241230,202100,46947843270,11990,11990,11990,11990,49269
20241230,202000,46947843270,11990,11990,11990,11990,0
20241230,201900,46947843270,11990,11990,11990,11990,0
20241230,201800,46947843270,11990,11990,11990,11990,0
20241230,201700,46947843270,11990,11990,11990,11990,0
20241230,201600,46947843270,11990,11990,11990,11990,0
20241230,201500,46947843270,11990,11990,11990,11990,0
20241230,201400,46947843270,11990,11990,11990,11990,0
20241230,201300,46947843270,11990,11990,11990,11990,0
20241230,201200,46947843270,11990,11990,11990,11990,0
20241230,201100,46947843270,11990,11990,11990,11990,0
20241230,201000,46947843270,11990,11990,11990,11990,0
20241230,200900,46947843270,11990,11990,11990,11990,0
20241230,200800,46947843270,11990,11990,11990,11990,0
20241230,200700,46947843270,11990,11990,11990,11990,0
20241230,200600,46947843270,11990,11990,11990,11990,0
20241230,200500,46947843270,11990,11990,11990,11990,0
20241230,200400,46947843270,11990,11990,11990,11990,0
20241230,200300,46947843270,11990,11990,11990,11990,0
20241230,200200,46947843270,11990,11990,11990,11990,0
20241230,200100,46947843270,11990,11990,11990,11990,0
20241230,200000,46947843270,11990,11990,11990,11990,0
20241230,195900,46947843270,11990,11990,11990,11990,0
20241230,195800,46947843270,11990,11990,11990,11990,0
20241230,195700,46947843270,11990,11990,11990,11990,0
20241230,195600,46947843270,11990,11990,11990,11990,0
20241230,195500,46947843270,11990,11990,11990,11990,0
20241230,195400,46947843270,11990,11990,11990,11990,0
20241230,195300,46947843270,11990,11990,11990,11990,0
20241230,195200,46947843270,11990,11990,11990,11990,0
20241230,195100,46947843270,11990,11990,11990,11990,49269
20241230,195000,46947843270,11990,11990,11990,11990,0
20241230,194900,46947843270,11990,11990,11990,11990,0
20241230,194800,46947843270,11990,11990,11990,11990,0
20241230,194700,46947843270,11990,11990,11990,11990,0
20241230,194600,46947843270,11990,11990,11990,11990,0
20241230,194500,46947843270,11990,11990,11990,11990,0
20241230,194400,46947843270,11990,11990,11990,11990,0
20241230,194300,46947843270,11990,11990,11990,11990,0
20241230,194200,46947843270,11990,11990,11990,11990,0
20241230,194100,46947843270,11990,11990,11990,11990,0
20241230,194000,46947843270,11990,11990,11990,11990,0
20241230,193900,46947843270,11990,11990,11990,11990,0
20241230,193800,46947843270,11990,11990,11990,11990,0
20241230,193700,46947843270,11990,11990,11990,11990,0
20241230,193600,46947843270,11990,11990,11990,11990,0
20241230,193500,46947843270,11990,11990,11990,11990,0
20241230,193400,46947843270,11990,11990,11990,11990,0
20241230,193300,46947843270,11990,11990,11990,11990,0
20241230,193200,46947843270,11990,11990,11990,11990,0
20241230,193100,46947843270,11990,11990,11990,11990,0
20241230,193000,46947843270,11990,11990,11990,11990,0
20241230,192900,46947843270,11990,11990,11990,11990,0
20241230,192800,46947843270,11990,11990,11990,11990,0
20241230,192700,46947843270,11990,11990,11990,11990,0
20241230,192600,46947843270,11990,11990,11990,11990,0
20241230,192500,46947843270,11990,11990,11990,11990,0
20241230,192400,46947843270,11990,11990,11990,11990,0
20241230,192300,46947843270,11990,11990,11990,11990,0
20241230,192200,46947843270,11990,11990,11990,11990,0
20241230,192100,46947843270,11990,11990,11990,11990,49269
20241230,192000,46947843270,11990,11990,11990,11990,0
20241230,191900,46947843270,11990,11990,11990,11990,0
20241230,191800,46947843270,11990,11990,11990,11990,0
20241230,191700,46947843270,11990,11990,11990,11990,0
20241230,191600,46947843270,11990,11990,11990,11990,0
20241230,191500,46947843270,11990,11990,11990,11990,0
20241230,191400,46947843270,11990,11990,11990,11990,0
20241230,191300,46947843270,11990,11990,11990,11990,0
20241230,191200,46947843270,11990,11990,11990,11990,0
20241230,191100,46947843270,11990,11990,11990,11990,0
20241230,191000,46947843270,11990,11990,11990,11990,0
20241230,190900,46947843270,11990,11990,11990,11990,0
20241230,190800,46947843270,11990,11990,11990,11990,0
20241230,190700,46947843270,11990,11990,11990,11990,0
20241230,190600,46947843270,11990,11990,11990,11990,0
20241230,190500,46947843270,11990,11990,11990,11990,0
20241230,190400,46947843270,11990,11990,11990,11990,0
20241230,190300,46947843270,11990,11990,11990,11990,0
20241230,190200,46947843270,11990,11990,11990,11990,0
20241230,190100,46947843270,11990,11990,11990,11990,0
20241230,190000,46947843270,11990,11990,11990,11990,0
20241230,185900,46947843270,11990,11990,11990,11990,0
20241230,185800,46947843270,11990,11990,11990,11990,0
20241230,185700,46947843270,11990,11990,11990,11990,0
20241230,185600,46947843270,11990,11990,11990,11990,0
20241230,185500,46947843270,11990,11990,11990,11990,0
20241230,185400,46947843270,11990,11990,11990,11990,0
20241230,185300,46947843270,11990,11990,11990,11990,0
20241230,185200,46947843270,11990,11990,11990,11990,0
20241230,185100,46947843270,11990,11990,11990,11990,49269
20241230,185000,46947843270,11990,11990,11990,11990,0
20241230,184900,46947843270,11990,11990,11990,11990,0
20241230,184800,46947843270,11990,11990,11990,11990,0
20241230,184700,46947843270,11990,11990,11990,11990,0
20241230,184600,46947843270,11990,11990,11990,11990,0
20241230,184500,46947843270,11990,11990,11990,11990,0
20241230,184400,46947843270,11990,11990,11990,11990,0
20241230,184300,46947843270,11990,11990,11990,11990,0
20241230,184200,46947843270,11990,11990,11990,11990,0
20241230,184100,46947843270,11990,11990,11990,11990,0
20241230,184000,46947843270,11990,11990,11990,11990,0
20241230,183900,46947843270,11990,11990,11990,11990,0
20241230,183800,46947843270,11990,11990,11990,11990,0
20241230,183700,46947843270,11990,11990,11990,11990,0
20241230,183600,46947843270,11990,11990,11990,11990,0
20241230,183500,46947843270,11990,11990,11990,11990,0
20241230,183400,46947843270,11990,11990,11990,11990,0
20241230,183300,46947843270,11990,11990,11990,11990,0
20241230,183200,46947843270,11990,11990,11990,11990,0
20241230,183100,46947843270,11990,11990,11990,11990,0
20241230,183000,46947843270,11990,11990,11990,11990,0
20241230,182900,46947843270,11990,11990,11990,11990,0
20241230,182800,46947843270,11990,11990,11990,11990,0
20241230,182700,46947843270,11990,11990,11990,11990,0
20241230,182600,46947843270,11990,11990,11990,11990,0
20241230,182500,46947843270,11990,11990,11990,11990,0
20241230,182400,46947843270,11990,11990,11990,11990,0
20241230,182300,46947843270,11990,11990,11990,11990,0
20241230,182200,46947843270,11990,11990,11990,11990,0
20241230,182100,46947843270,11990,11990,11990,11990,49269
20241230,182000,46947843270,11990,11990,11990,11990,0
20241230,181900,46947843270,11990,11990,11990,11990,0
20241230,181800,46947843270,11990,11990,11990,11990,0
20241230,181700,46947843270,11990,11990,11990,11990,0
20241230,181600,46947843270,11990,11990,11990,11990,0
20241230,181500,46947843270,11990,11990,11990,11990,0
20241230,181400,46947843270,11990,11990,11990,11990,0
20241230,181300,46947843270,11990,11990,11990,11990,0
20241230,181200,46947843270,11990,11990,11990,11990,0
20241230,181100,46947843270,11990,11990,11990,11990,0
20241230,181000,46947843270,11990,11990,11990,11990,0
20241230,180900,46947843270,11990,11990,11990,11990,0
20241230,180800,46947843270,11990,11990,11990,11990,0
20241230,180700,46947843270,11990,11990,11990,11990,0
20241230,180600,46947843270,11990,11990,11990,11990,0
20241230,180500,46947843270,11990,11990,11990,11990,0
20241230,180400,46947843270,11990,11990,11990,11990,0
20241230,180300,46947843270,11990,11990,11990,11990,0
20241230,180200,46947843270,11990,11990,11990,11990,0
20241230,180100,46947843270,11990,11990,11990,11990,0
20241230,180000,46947843270,11990,11990,11990,11990,0
20241230,175900,46947843270,11990,11990,11990,11990,0
20241230,175800,46947843270,11990,11990,11990,11990,0
20241230,175700,46947843270,11990,11990,11990,11990,0
20241230,175600,46947843270,11990,11990,11990,11990,0
20241230,175500,46947843270,11990,11990,11990,11990,0
20241230,175400,46947843270,11990,11990,11990,11990,0
20241230,175300,46947843270,11990,11990,11990,11990,0
20241230,175200,46947843270,11990,11990,11990,11990,0
20241230,175100,46947843270,11990,11990,11990,11990,49269
20241230,175000,46947843270,11990,11990,11990,11990,0
20241230,174900,46947843270,11990,11990,11990,11990,0
20241230,174800,46947843270,11990,11990,11990,11990,0
20241230,174700,46947843270,11990,11990,11990,11990,0
20241230,174600,46947843270,11990,11990,11990,11990,0
20241230,174500,46947843270,11990,11990,11990,11990,0
20241230,174400,46947843270,11990,11990,11990,11990,0
20241230,174300,46947843270,11990,11990,11990,11990,0
20241230,174200,46947843270,11990,11990,11990,11990,0
20241230,174100,46947843270,11990,11990,11990,11990,0
20241230,174000,46947843270,11990,11990,11990,11990,0
20241230,173900,46947843270,11990,11990,11990,11990,0
20241230,173800,46947843270,11990,11990,11990,11990,0
20241230,173700,46947843270,11990,11990,11990,11990,0
20241230,173600,46947843270,11990,11990,11990,11990,0
20241230,173500,46947843270,11990,11990,11990,11990,0
20241230,173400,46947843270,11990,11990,11990,11990,0
20241230,173300,46947843270,11990,11990,11990,11990,0
20241230,173200,46947843270,11990,11990,11990,11990,0
20241230,173100,46947843270,11990,11990,11990,11990,0
20241230,173000,46947843270,11990,11990,11990,11990,0
20241230,172900,46947843270,11990,11990,11990,11990,0
20241230,172800,46947843270,11990,11990,11990,11990,0
20241230,172700,46947843270,11990,11990,11990,11990,0
20241230,172600,46947843270,11990,11990,11990,11990,0
20241230,172500,46947843270,11990,11990,11990,11990,0
20241230,172400,46947843270,11990,11990,11990,11990,0
20241230,172300,46947843270,11990,11990,11990,11990,0
20241230,172200,46947843270,11990,11990,11990,11990,0
20241230,172100,46947843270,11990,11990,11990,11990,49269
20241230,172000,46947843270,11990,11990,11990,11990,0
20241230,171900,46947843270,11990,11990,11990,11990,0
20241230,171800,46947843270,11990,11990,11990,11990,0
20241230,171700,46947843270,11990,11990,11990,11990,0
20241230,171600,46947843270,11990,11990,11990,11990,0
20241230,171500,46947843270,11990,11990,11990,11990,0
20241230,171400,46947843270,11990,11990,11990,11990,0
20241230,171300,46947843270,11990,11990,11990,11990,0
20241230,171200,46947843270,11990,11990,11990,11990,0
20241230,171100,46947843270,11990,11990,11990,11990,0
20241230,171000,46947843270,11990,11990,11990,11990,0
20241230,170900,46947843270,11990,11990,11990,11990,0
20241230,170800,46947843270,11990,11990,11990,11990,0
20241230,170700,46947843270,11990,11990,11990,11990,0
20241230,170600,46947843270,11990,11990,11990,11990,0
20241230,170500,46947843270,11990,11990,11990,11990,0
20241230,170400,46947843270,11990,11990,11990,11990,0
20241230,170300,46947843270,11990,11990,11990,11990,0
20241230,170200,46947843270,11990,11990,11990,11990,0
20241230,170100,46947843270,11990,11990,11990,11990,0
20241230,170000,46947843270,11990,11990,11990,11990,0
20241230,165900,46947843270,11990,11990,11990,11990,0
20241230,165800,46947843270,11990,11990,11990,11990,0
20241230,165700,46947843270,11990,11990,11990,11990,0
20241230,165600,46947843270,11990,11990,11990,11990,0
20241230,165500,46947843270,11990,11990,11990,11990,0
20241230,165400,46947843270,11990,11990,11990,11990,0
20241230,165300,46947843270,11990,11990,11990,11990,0
20241230,165200,46947843270,11990,11990,11990,11990,0
20241230,165100,46947843270,11990,11990,11990,11990,49269
20241230,165000,46947843270,11990,11990,11990,11990,0
20241230,164900,46947843270,11990,11990,11990,11990,0
20241230,164800,46947843270,11990,11990,11990,11990,0
20241230,164700,46947843270,11990,11990,11990,11990,0
20241230,164600,46947843270,11990,11990,11990,11990,0
20241230,164500,46947843270,11990,11990,11990,11990,0
20241230,164400,46947843270,11990,11990,11990,11990,0
20241230,164300,46947843270,11990,11990,11990,11990,0
20241230,164200,46947843270,11990,11990,11990,11990,0
20241230,164100,46947843270,11990,11990,11990,11990,0
20241230,164000,46947843270,11990,11990,11990,11990,0
20241230,163900,46947843270,11990,11990,11990,11990,0
20241230,163800,46947843270,11990,11990,11990,11990,0
20241230,163700,46947843270,11990,11990,11990,11990,0
20241230,163600,46947843270,11990,11990,11990,11990,0
20241230,163500,46947843270,11990,11990,11990,11990,0
20241230,163400,46947843270,11990,11990,11990,11990,0
20241230,163300,46947843270,11990,11990,11990,11990,0
20241230,163200,46947843270,11990,11990,11990,11990,0
20241230,163100,46947843270,11990,11990,11990,11990,0
20241230,163000,46947843270,11990,11990,11990,11990,0
20241230,162900,46947843270,11990,11990,11990,11990,0
20241230,162800,46947843270,11990,11990,11990,11990,0
20241230,162700,46947843270,11990,11990,11990,11990,0
20241230,162600,46947843270,11990,11990,11990,11990,0
20241230,162500,46947843270,11990,11990,11990,11990,0
20241230,162400,46947843270,11990,11990,11990,11990,0
20241230,162300,46947843270,11990,11990,11990,11990,0
20241230,162200,46947843270,11990,11990,11990,11990,0
20241230,162100,46947843270,11990,11990,11990,11990,49269
20241230,162000,46947843270,11990,11990,11990,11990,0
20241230,161900,46947843270,11990,11990,11990,11990,0
20241230,161800,46947843270,11990,11990,11990,11990,0
20241230,161700,46947843270,11990,11990,11990,11990,0
20241230,161600,46947843270,11990,11990,11990,11990,0
20241230,161500,46947843270,11990,11990,11990,11990,0
20241230,161400,46947843270,11990,11990,11990,11990,0
20241230,161300,46947843270,11990,11990,11990,11990,0
20241230,161200,46947843270,11990,11990,11990,11990,0
20241230,161100,46947843270,11990,11990,11990,11990,0
20241230,161000,46947843270,11990,11990,11990,11990,0
20241230,160900,46947843270,11990,11990,11990,11990,0
20241230,160800,46947843270,11990,11990,11990,11990,0
20241230,160700,46947843270,11990,11990,11990,11990,0
20241230,160600,46947843270,11990,11990,11990,11990,0
20241230,160500,46947843270,11990,11990,11990,11990,0
20241230,160400,46947843270,11990,11990,11990,11990,0
20241230,160300,46947843270,11990,11990,11990,11990,0
20241230,160200,46947843270,11990,11990,11990,11990,0
20241230,160100,46947843270,11990,11990,11990,11990,0
20241230,160000,46947843270,11990,11990,11990,11990,0
20241230,155900,46947843270,11990,11990,11990,11990,0
20241230,155800,46947843270,11990,11990,11990,11990,0
20241230,155700,46947843270,11990,11990,11990,11990,0
20241230,155600,46947843270,11990,11990,11990,11990,0
20241230,155500,46947843270,11990,11990,11990,11990,0
20241230,155400,46947843270,11990,11990,11990,11990,0
20241230,155300,46947843270,11990,11990,11990,11990,0
20241230,155200,46947843270,11990,11990,11990,11990,0
20241230,155100,46947843270,11990,11990,11990,11990,49269
20241230,155000,46947843270,11990,11990,11990,11990,0
20241230,154900,46947843270,11990,11990,11990,11990,0
20241230,154800,46947843270,11990,11990,11990,11990,0
20241230,154700,46947843270,11990,11990,11990,11990,0
20241230,154600,46947843270,11990,11990,11990,11990,0
20241230,154500,46947843270,11990,11990,11990,11990,0
20241230,154400,46947843270,11990,11990,11990,11990,0
20241230,154300,46947843270,11990,11990,11990,11990,0
20241230,154200,46947843270,11990,11990,11990,11990,0
20241230,154100,46947843270,11990,11990,11990,11990,0
20241230,154000,46947843270,11990,11990,11990,11990,0
20241230,153900,46947843270,11990,11990,11990,11990,0
20241230,153800,46947843270,11990,11990,11990,11990,0
20241230,153700,46947843270,11990,11990,11990,11990,0
20241230,153600,46947843270,11990,11990,11990,11990,0
20241230,153500,46947843270,11990,11990,11990,11990,0
20241230,153400,46947843270,11990,11990,11990,11990,0
20241230,153300,46947843270,11990,11990,11990,11990,0
20241230,153200,46947843270,11990,11990,11990,11990,0
20241230,153100,46947843270,11990,11990,11990,11990,0
20241230,153000,46947843270,11990,11990,11990,11990,49269
20241230,152900,46357107960,11980,11980,11980,11980,0
20241230,152800,46357107960,11980,11980,11980,11980,0
20241230,152700,46357107960,11980,11980,11980,11980,0
20241230,152600,46357107960,11980,11980,11980,11980,0
20241230,152500,46357107960,11980,11980,11980,11980,0
20241230,152400,46357107960,11980,11980,11980,11980,0
20241230,152300,46357107960,11980,11980,11980,11980,0
20241230,152200,46357107960,11980,11980,11980,11980,0
20241230,152100,46357107960,11980,11980,11980,11980,0
20241230,152000,46357107960,11980,11980,11980,11980,0
20241230,151900,46357107960,11980,11990,11990,11970,6342
20241230,151800,46281118110,11990,11990,12000,11980,4628
20241230,151700,46225638260,11990,11980,11990,11960,7179
20241230,151600,46139636570,11960,11980,11980,11960,5031
20241230,151500,46079413060,11980,11950,11980,11940,7020
20241230,151400,45995431500,11950,11960,11970,11940,9774
20241230,151300,45878615170,11960,11960,11970,11960,7241
20241230,151200,45791994730,11970,12000,12010,11960,14497
20241230,151100,45618294620,12010,12010,12020,12000,3359
20241230,151000,45577964350,12020,12020,12030,12010,4191
20241230,150900,45527611530,12020,12020,12030,12010,3036
20241230,150800,45491125870,12020,12020,12020,11990,13594
20241230,150700,45327955060,12020,12030,12030,12010,4635
20241230,150600,45272268710,12020,12040,12050,12010,5667
20241230,150500,45204117640,12050,12030,12050,12030,772
20241230,150400,45194825790,12030,12030,12040,12030,1132
20241230,150300,45181204270,12030,12020,12040,12010,3931
20241230,150200,45133924670,12020,12060,12060,12010,9576
20241230,150100,45018726930,12050,12070,12070,12050,2467
20241230,150000,44988985970,12070,12070,12080,12060,419
20241230,145900,44983928170,12070,12070,12080,12060,2536
20241230,145800,44953338100,12070,12100,12100,12070,2001
20241230,145700,44929151250,12100,12070,12100,12070,2060
20241230,145600,44904267370,12060,12060,12070,12050,966
20241230,145500,44892618780,12060,12060,12070,12020,5859
20241230,145400,44822097330,12040,12040,12060,12030,7140
20241230,145300,44736101650,12040,12040,12060,12040,4363
20241230,145200,44683551430,12050,12100,12100,12040,9282
20241230,145100,44571508390,12100,12090,12100,12080,1490
20241230,145000,44553494940,12100,12120,12120,12090,6242
20241230,144900,44477983390,12110,12130,12130,12110,1805
20241230,144800,44456118360,12120,12110,12130,12110,1668
20241230,144700,44435897160,12110,12100,12140,12100,5306
20241230,144600,44371549930,12120,12090,12120,12090,5156
20241230,144500,44309129990,12100,12100,12120,12090,4364
20241230,144400,44256306560,12100,12120,12120,12100,5500
20241230,144300,44189698790,12110,12120,12120,12100,3817
20241230,144200,44143469890,12110,12100,12110,12090,2460
20241230,144100,44113694100,12110,12130,12130,12110,2021
20241230,144000,44089201740,12140,12140,12140,12120,2424
20241230,143900,44059796130,12130,12120,12150,12120,3085
20241230,143800,44022345240,12130,12110,12130,12080,4124
20241230,143700,43972358580,12110,12120,12120,12080,3430
20241230,143600,43930836610,12110,12120,12130,12100,1456
20241230,143500,43913196570,12120,12140,12140,12100,2112
20241230,143400,43887591950,12130,12140,12150,12130,2065
20241230,143300,43862531140,12150,12150,12170,12130,5570
20241230,143200,43794831350,12140,12100,12150,12100,7390
20241230,143100,43705181920,12100,12100,12130,12070,8591
20241230,143000,43601282020,12100,12110,12120,12100,2056
20241230,142900,43576383700,12110,12140,12160,12090,16776
20241230,142800,43372850420,12140,12130,12150,12130,10056
20241230,142700,43250781680,12130,12110,12130,12100,10415
20241230,142600,43124555990,12110,12080,12110,12080,11055
20241230,142500,42990823600,12080,12060,12090,12060,6606
20241230,142400,42911049290,12050,12060,12070,12050,2700
20241230,142300,42878490160,12060,12050,12070,12040,4956
20241230,142200,42818729880,12040,12000,12050,12000,8792
20241230,142100,42712984770,12000,12010,12010,11990,913
20241230,142000,42702029150,12010,12000,12010,12000,1217
20241230,141900,42687422690,12010,12010,12010,12000,1088
20241230,141800,42674364610,12010,12020,12020,12010,1021
20241230,141700,42662102090,12010,12010,12010,12010,576
20241230,141600,42655184330,12010,12010,12020,12010,2836
20241230,141500,42621123940,12010,12010,12010,12010,958
20241230,141400,42609618360,12020,12020,12030,12010,1383
20241230,141300,42592995170,12020,12010,12030,12010,2840
20241230,141200,42558852650,12010,12010,12010,12000,1526
20241230,141100,42540529630,12000,12010,12020,12000,344
20241230,141000,42536398190,12000,12000,12010,11990,2033
20241230,140900,42512001640,12000,12010,12010,11990,917
20241230,140800,42500998140,12010,12020,12020,12000,5372
20241230,140700,42436508880,12020,12030,12030,12020,620
20241230,140600,42429053870,12030,12020,12030,12010,1070
20241230,140500,42416194230,12020,12030,12050,12020,6008
20241230,140400,42343901490,12030,12040,12040,12030,1111
20241230,140300,42330534510,12040,12020,12040,12020,893
20241230,140200,42319792960,12030,12040,12040,12010,1103
20241230,140100,42306530400,12040,12020,12040,12020,3299
20241230,140000,42266853100,12020,12030,12030,12020,2170
20241230,135900,42240756480,12030,12030,12040,12020,3670
20241230,135800,42196606150,12040,12030,12040,12030,281
20241230,135700,42193225620,12020,12050,12050,12020,1863
20241230,135600,42170810070,12050,12040,12050,12030,1524
20241230,135500,42152459150,12040,12020,12050,12020,4615
20241230,135400,42096913560,12020,12020,12030,12020,781
20241230,135300,42087524290,12010,12000,12020,12000,486
20241230,135200,42081686720,12000,12020,12020,12000,228
20241230,135100,42078948480,12020,12010,12020,11990,2315
20241230,135000,42051163150,12010,12010,12020,12010,664
20241230,134900,42043188390,12010,12010,12020,12010,845
20241230,134800,42033034430,12020,12010,12020,12000,2039
20241230,134700,42008543520,12020,12020,12030,12010,2064
20241230,134600,41983740640,12020,12030,12040,12010,5070
20241230,134500,41922797550,12030,11980,12040,11980,8906
20241230,134400,41815801930,11990,11940,11990,11940,4337
20241230,134300,41763891270,11940,11960,11960,11940,1091
20241230,134200,41750855250,11960,11950,11960,11950,579
20241230,134100,41743934880,11950,11950,11960,11950,425
20241230,134000,41738855780,11930,11930,11950,11920,1872
20241230,133900,41716504000,11930,11950,11950,11930,945
20241230,133800,41705221990,11950,11960,11960,11910,260
20241230,133700,41702121350,11900,11890,11970,11880,2878
20241230,133600,41667805090,11890,11900,11900,11880,725
20241230,133500,41659184100,11900,11910,11910,11890,865
20241230,133400,41648893080,11900,11910,11910,11890,1231
20241230,133300,41634240830,11910,11930,11930,11910,487
20241230,133200,41628435140,11920,11960,11960,11920,1470
20241230,133100,41610880420,11960,11950,11960,11940,892
20241230,133000,41600222800,11950,11960,11960,11950,650
20241230,132900,41592452490,11960,11960,11970,11950,611
20241230,132800,41585144940,11960,11980,11980,11960,470
20241230,132700,41579520800,11950,11930,11980,11920,3857
20241230,132600,41533365080,11940,11900,11940,11900,1065
20241230,132500,41520664370,11910,11890,11920,11870,2899
20241230,132400,41486198920,11890,11900,11910,11890,689
20241230,132300,41478003440,11900,11910,11920,11900,355
20241230,132200,41473776090,11910,11900,11920,11900,380
20241230,132100,41469251810,11900,11920,11920,11890,485
20241230,132000,41463480910,11920,11900,11920,11890,1814
20241230,131900,41441881230,11880,11900,11900,11880,3710
20241230,131800,41397758450,11900,11910,11910,11890,1828
20241230,131700,41376001420,11920,11930,11930,11920,1070
20241230,131600,41363244910,11930,11940,11940,11930,507
20241230,131500,41357192990,11940,11920,11940,11920,1065
20241230,131400,41344490220,11930,11940,11940,11930,1661
20241230,131300,41324670600,11940,11950,11960,11940,575
20241230,131200,41317802710,11950,11970,11970,11950,2693
20241230,131100,41285592520,11970,11950,11970,11940,4216
20241230,131000,41235178460,11940,11930,11940,11930,172
20241230,130900,41233124790,11940,11940,11950,11940,493
20241230,130800,41227237600,11950,11950,11950,11940,748
20241230,130700,41218299010,11940,11920,11950,11910,2965
20241230,130600,41182905900,11920,11920,11920,11910,713
20241230,130500,41174407460,11920,11910,11920,11900,435
20241230,130400,41169227290,11910,11920,11930,11910,384
20241230,130300,41164651100,11930,11920,11930,11920,1188
20241230,130200,41150489680,11920,11920,11920,11910,65
20241230,130100,41149714900,11920,11910,11920,11900,1347
20241230,130000,41133677410,11910,11910,11910,11900,317
20241230,125900,41129904990,11890,11910,11920,11890,2034
20241230,125800,41105699230,11920,11890,11930,11890,2160
20241230,125700,41079973130,11890,11900,11900,11880,630
20241230,125600,41072482370,11900,11900,11900,11890,440
20241230,125500,41067246670,11900,11900,11900,11890,659
20241230,125400,41059407970,11900,11890,11900,11880,1232
20241230,125300,41044759390,11890,11870,11900,11860,1823
20241230,125200,41023103130,11870,11860,11880,11860,1544
20241230,125100,41004767450,11860,11860,11870,11820,2785
20241230,125000,40971797860,11860,11880,11880,11860,834
20241230,124900,40961898050,11880,11880,11890,11870,624
20241230,124800,40954484760,11830,11860,11890,11830,2946
20241230,124700,40919541800,11850,11850,11850,11820,1451
20241230,124600,40902368380,11830,11870,11870,11830,3865
20241230,124500,40856580310,11870,11860,11870,11860,279
20241230,124400,40853270160,11850,11860,11880,11850,1825
20241230,124300,40831618630,11870,11870,11880,11860,1296
20241230,124200,40816242990,11870,11850,11870,11840,2119
20241230,124100,40791120260,11850,11830,11850,11830,1149
20241230,124000,40777512970,11840,11770,11840,11770,8577
20241230,123900,40676320250,11770,11780,11790,11770,6853
20241230,123800,40595626230,11790,11820,11820,11780,14843
20241230,123700,40420445920,11820,11840,11840,11820,4058
20241230,123600,40372456700,11830,11840,11850,11820,5121
20241230,123500,40311859620,11840,11880,11880,11840,12751
20241230,123400,40160623220,11880,11880,11890,11870,1565
20241230,123300,40142036880,11890,11880,11890,11870,1593
20241230,123200,40123116850,11880,11880,11890,11870,1223
20241230,123100,40108584400,11870,11870,11880,11870,1753
20241230,123000,40087767090,11870,11900,11900,11870,9937
20241230,122900,39969642040,11900,11920,11920,11900,1184
20241230,122800,39955539470,11920,11910,11920,11900,217
20241230,122700,39952954870,11900,11940,11940,11900,396
20241230,122600,39948231550,11940,11900,11950,11900,2334
20241230,122500,39920367900,11900,11890,11900,11890,1940
20241230,122400,39897292060,11900,11910,11910,11880,6293
20241230,122300,39822421210,11910,11920,11930,11910,2020
20241230,122200,39798343810,11920,11930,11940,11920,493
20241230,122100,39792463020,11940,11930,11950,11930,185
20241230,122000,39790254960,11930,11930,11940,11930,473
20241230,121900,39784612060,11940,11940,11950,11930,95
20241230,121800,39783477930,11950,11940,11950,11940,982
20241230,121700,39771752800,11930,11920,11940,11920,400
20241230,121600,39766979900,11920,11930,11940,11920,1417
20241230,121500,39750074570,11930,11940,11940,11930,697
20241230,121400,39741753770,11940,11940,11950,11940,1324
20241230,121300,39725940150,11950,11940,11950,11930,560
20241230,121200,39719252840,11940,11960,11960,11940,575
20241230,121100,39712381700,11960,11940,11960,11940,1053
20241230,121000,39699792590,11930,11920,11950,11920,400
20241230,120900,39695019250,11920,11920,11930,11920,728
20241230,120800,39686339600,11930,11950,11950,11920,1310
20241230,120700,39670715010,11940,11950,11950,11930,1192
20241230,120600,39656485730,11950,11940,11950,11930,959
20241230,120500,39645035690,11940,11920,11940,11920,881
20241230,120400,39634523950,11920,11910,11920,11900,4696
20241230,120300,39578618560,11900,11940,11940,11900,8331
20241230,120200,39479357010,11940,11940,11950,11940,1010
20241230,120100,39467297600,11940,11950,11950,11940,1736
20241230,120000,39446564260,11950,11960,11960,11950,2659
20241230,115900,39414786060,11960,11960,11960,11960,597
20241230,115800,39407645940,11960,11960,11980,11950,1303
20241230,115700,39392068420,11960,11960,11990,11960,225
20241230,115600,39389377200,11960,11960,11980,11960,221
20241230,115500,39386733970,11990,11960,11990,11960,220
20241230,115400,39384102040,11950,11960,11960,11950,862
20241230,115300,39373793310,11960,11950,11980,11950,506
20241230,115200,39367743590,11950,11970,12010,11950,4408
20241230,115100,39315022060,11970,12010,12010,11970,2762
20241230,115000,39281922060,12010,12020,12020,12000,921
20241230,114900,39270859490,12030,12030,12030,12010,371
20241230,114800,39266396810,12030,12010,12030,12010,65
20241230,114700,39265615980,12000,12020,12030,11990,4392
20241230,114600,39212926440,12030,12010,12030,12010,1270
20241230,114500,39197659180,12010,11990,12010,11990,1270
20241230,114400,39182420220,11990,11980,11990,11980,105
20241230,114300,39181161370,11980,11970,11980,11970,518
20241230,114200,39174956600,11970,11990,11990,11970,2078
20241230,114100,39150055230,11990,12000,12000,11990,220
20241230,114000,39147416460,11990,12000,12000,11990,666
20241230,113900,39139430390,12000,11990,12000,11990,601
20241230,113800,39132224020,12000,12010,12010,12000,678
20241230,113700,39124086600,12010,12010,12010,12000,564
20241230,113600,39117314500,12000,12010,12010,12000,1716
20241230,113500,39096715350,12010,12020,12020,12010,830
20241230,113400,39086746990,12020,12030,12030,12010,327
20241230,113300,39082816170,12040,12010,12040,12000,1927
20241230,113200,39059665850,12010,12000,12010,12000,715
20241230,113100,39051082510,12000,12010,12010,12000,2018
20241230,113000,39026865850,12010,12020,12020,12000,452
20241230,112900,39021434260,12030,12010,12030,12000,2311
20241230,112800,38993654030,12010,12010,12020,12000,4879
20241230,112700,38935045490,12010,12000,12010,12000,549
20241230,112600,38928454350,12000,12000,12000,11990,1487
20241230,112500,38910622440,12000,12010,12020,12000,3125
20241230,112400,38873095690,12010,12000,12010,12000,1486
20241230,112300,38855255280,12000,11980,12000,11980,2908
20241230,112200,38820376480,11980,11960,11990,11960,589
20241230,112100,38813320370,11960,11940,11960,11940,530
20241230,112000,38806989500,11940,11950,11950,11940,2124
20241230,111900,38781620680,11950,11950,11960,11950,508
20241230,111800,38775549000,11960,11960,11960,11950,2927
20241230,111700,38740570680,11960,11970,11980,11960,2379
20241230,111600,38712104150,11970,11970,11980,11960,614
20241230,111500,38704755860,11970,11990,11990,11970,2028
20241230,111400,38680473200,11990,11990,11990,11980,361
20241230,111300,38676147010,11990,11990,12000,11980,2114
20241230,111200,38650800620,11990,11970,11990,11970,1226
20241230,111100,38636110690,11980,11990,11990,11960,641
20241230,111000,38628436460,11990,11960,11990,11960,305
20241230,110900,38624785320,11960,11940,11960,11930,476
20241230,110800,38619099150,11940,11950,11950,11930,1695
20241230,110700,38598860640,11940,11980,11980,11940,338
20241230,110600,38594823040,11980,11920,11980,11920,1541
20241230,110500,38576422620,11920,11930,11940,11920,2780
20241230,110400,38543281260,11930,11920,11940,11920,2663
20241230,110300,38511530100,11930,11950,11960,11920,7126
20241230,110200,38426450820,11950,11970,11970,11950,2447
20241230,110100,38397185210,11970,11990,11990,11970,5389
20241230,110000,38332652560,11990,12000,12000,11980,1251
20241230,105900,38317653380,12010,12010,12020,11990,261
20241230,105800,38314520870,12020,12000,12040,11980,1596
20241230,105700,38295385320,11980,12030,12030,11980,10799
20241230,105600,38165804070,12030,12020,12050,12010,1155
20241230,105500,38151914850,12010,12020,12020,12010,474
20241230,105400,38146219090,12020,12020,12020,12010,1710
20241230,105300,38125680090,12020,12000,12020,12000,2307
20241230,105200,38097990960,12010,12010,12020,12000,507
20241230,105100,38091900920,12000,12020,12020,12000,1201
20241230,105000,38077482930,12000,12000,12040,11990,2861
20241230,104900,38043148850,12000,12030,12030,11990,6738
20241230,104800,37962250700,12030,12060,12060,12030,7794
20241230,104700,37868365910,12070,12070,12080,12060,1969
20241230,104600,37844597550,12070,12070,12080,12060,1440
20241230,104500,37827221610,12070,12060,12070,12060,506
20241230,104400,37821117020,12060,12080,12080,12060,3501
20241230,104300,37778846040,12070,12070,12090,12060,4216
20241230,104200,37727936900,12070,12070,12080,12060,4483
20241230,104100,37673797310,12070,12060,12070,12050,1276
20241230,104000,37658407730,12070,12030,12080,12030,5474
20241230,103900,37592387900,12030,12020,12030,12010,1744
20241230,103800,37571415420,12020,12000,12020,12000,795
20241230,103700,37561870240,12000,12010,12020,11990,2973
20241230,103600,37526192010,12020,12010,12020,12000,796
20241230,103500,37516633460,12010,12020,12020,12010,1175
20241230,103400,37502517600,12020,12020,12040,12000,3111
20241230,103300,37465144500,12020,12030,12030,12020,505
20241230,103200,37459070480,12030,12010,12030,12000,1368
20241230,103100,37442648410,12010,12040,12050,12010,2190
20241230,103000,37416312350,12050,12030,12050,12010,6855
20241230,102900,37333872520,12030,12050,12060,12030,5685
20241230,102800,37265409320,12050,12040,12060,12040,7166
20241230,102700,37179030250,12060,11990,12060,11990,15993
20241230,102600,36986611800,11990,11960,11990,11960,2289
20241230,102500,36959183530,11960,11970,11980,11950,4211
20241230,102400,36908815820,11970,11990,11990,11970,9321
20241230,102300,36797113150,11990,11990,12000,11990,6767
20241230,102200,36715926150,11990,11980,12000,11980,4280
20241230,102100,36664588690,12000,11960,12000,11960,10588
20241230,102000,36537717870,11960,11950,11970,11940,2790
20241230,101900,36504361250,11940,11930,11950,11920,2334
20241230,101800,36476520790,11920,11950,11970,11910,5343
20241230,101700,36412711690,11960,11930,11960,11920,2818
20241230,101600,36379053940,11910,11900,11940,11900,4293
20241230,101500,36327935040,11900,11900,11910,11880,9467
20241230,101400,36215381840,11890,11910,11920,11890,7296
20241230,101300,36128533470,11920,11920,11920,11910,2072
20241230,101200,36103847620,11910,11940,11980,11910,8345
20241230,101100,36004177340,11940,11920,11970,11920,4317
20241230,101000,35952616140,11920,11930,11950,11910,7119
20241230,100900,35867734050,11930,11870,11950,11870,10535
20241230,100800,35742321770,11870,11900,11900,11860,6772
20241230,100700,35661877810,11900,11900,11940,11870,18101
20241230,100600,35446639050,11900,11930,11930,11890,17119
20241230,100500,35242759470,11930,11920,11940,11880,30349
20241230,100400,34881543280,11920,11990,11990,11910,24239
20241230,100300,34592012580,11980,11980,12030,11960,24653
20241230,100200,34296143080,11970,12050,12050,11940,54684
20241230,100100,33640167470,12040,12080,12080,12040,29652
20241230,100000,33282746130,12080,12110,12120,12080,24733
20241230,095900,32983501700,12110,12120,12130,12110,5379
20241230,095800,32918340900,12130,12130,12130,12110,11773
20241230,095700,32775639470,12130,12140,12160,12130,2362
20241230,095600,32746956810,12140,12140,12160,12140,2624
20241230,095500,32715094480,12140,12150,12160,12140,3283
20241230,095400,32675211350,12150,12120,12170,12120,6982
20241230,095300,32590458520,12120,12180,12180,12120,19610
20241230,095200,32352254140,12180,12190,12200,12170,2344
20241230,095100,32323693800,12200,12180,12200,12170,1394
20241230,095000,32306717830,12180,12170,12200,12160,3901
20241230,094900,32259232250,12180,12230,12240,12170,8368
20241230,094800,32157160710,12210,12210,12240,12190,4964
20241230,094700,32096541260,12210,12210,12210,12180,8814
20241230,094600,31989057830,12210,12220,12230,12180,6706
20241230,094500,31907199300,12220,12290,12290,12210,23170
20241230,094400,31623342520,12290,12250,12320,12250,50366
20241230,094300,31004007660,12250,12160,12250,12150,13589
20241230,094200,30838069080,12210,12210,12230,12150,13248
20241230,094100,30676488240,12230,12180,12260,12180,24225
20241230,094000,30380266180,12140,12160,12180,12140,9686
20241230,093900,30262538600,12150,12160,12190,12150,4022
20241230,093800,30213617020,12160,12210,12210,12150,8237
20241230,093700,30113273430,12210,12190,12210,12180,4067
20241230,093600,30063678070,12190,12210,12230,12160,11981
20241230,093500,29917606830,12220,12130,12250,12130,35286
20241230,093400,29486721240,12150,12130,12160,12120,5878
20241230,093300,29415398040,12140,12120,12150,12100,7550
20241230,093200,29323927780,12120,12130,12130,12100,10014
20241230,093100,29202617350,12120,12110,12140,12100,5193
20241230,093000,29139659680,12110,12140,12180,12100,20722
20241230,092900,28888367470,12140,12150,12160,12120,11689
20241230,092800,28746471020,12150,12200,12210,12150,12786
20241230,092700,28590813430,12210,12210,12250,12190,14750
20241230,092600,28410478820,12210,12170,12210,12130,21071
20241230,092500,28154277230,12160,12170,12180,12160,13769
20241230,092400,27986744540,12170,12210,12210,12040,68582
20241230,092300,27155390620,12210,12230,12270,12210,10079
20241230,092200,27032095220,12230,12290,12290,12230,11872
20241230,092100,26886560060,12290,12240,12330,12230,20719
20241230,092000,26632004200,12240,12210,12270,12150,40761
20241230,091900,26134879610,12220,12290,12310,12210,24386
20241230,091800,25836062720,12290,12310,12330,12240,21096
20241230,091700,25577130600,12310,12300,12340,12260,16545
20241230,091600,25373861850,12300,12320,12400,12280,26640
20241230,091500,25045376140,12330,12370,12390,12290,22804
20241230,091400,24764128790,12370,12330,12400,12310,28821
20241230,091300,24408076620,12320,12380,12380,12310,18411
20241230,091200,24180816870,12360,12300,12410,12270,54233
20241230,091100,23511027920,12280,12210,12340,12180,61445
20241230,091000,22757484300,12210,12410,12450,12160,89030
20241230,090900,21662092230,12420,12490,12510,12350,89676
20241230,090800,20547579400,12490,12480,12510,12450,48168
20241230,090700,19946697950,12480,12580,12590,12450,67636
20241230,090600,19101307790,12580,12510,12630,12490,102380
20241230,090500,17815535690,12520,12590,12650,12430,151448
20241230,090400,15915284640,12590,12540,12680,12440,218377
20241230,090300,13164315970,12520,12570,12600,12420,168864
20241230,090200,11057575760,12590,12330,12600,12320,284901
20241230,090100,7508703860,12340,12210,12380,12150,271620
20241230,090000,4173036850,12210,12100,12260,12100,330694