stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,203300,6419915770,7940,7940,7940,7940,7621
20241224,203200,6419915770,7940,7940,7940,7940,0
20241224,203100,6419915770,7940,7940,7940,7940,0
20241224,203000,6419915770,7940,7940,7940,7940,0
20241224,202900,6419915770,7940,7940,7940,7940,0
20241224,202800,6419915770,7940,7940,7940,7940,0
20241224,202700,6419915770,7940,7940,7940,7940,0
20241224,202600,6419915770,7940,7940,7940,7940,0
20241224,202500,6419915770,7940,7940,7940,7940,0
20241224,202400,6419915770,7940,7940,7940,7940,0
20241224,202300,6419915770,7940,7940,7940,7940,0
20241224,202200,6419915770,7940,7940,7940,7940,0
20241224,202100,6419915770,7940,7940,7940,7940,0
20241224,202000,6419915770,7940,7940,7940,7940,0
20241224,201900,6419915770,7940,7940,7940,7940,0
20241224,201800,6419915770,7940,7940,7940,7940,0
20241224,201700,6419915770,7940,7940,7940,7940,0
20241224,201600,6419915770,7940,7940,7940,7940,0
20241224,201500,6419915770,7940,7940,7940,7940,0
20241224,201400,6419915770,7940,7940,7940,7940,0
20241224,201300,6419915770,7940,7940,7940,7940,0
20241224,201200,6419915770,7940,7940,7940,7940,0
20241224,201100,6419915770,7940,7940,7940,7940,0
20241224,201000,6419915770,7940,7940,7940,7940,0
20241224,200900,6419915770,7940,7940,7940,7940,0
20241224,200800,6419915770,7940,7940,7940,7940,0
20241224,200700,6419915770,7940,7940,7940,7940,0
20241224,200600,6419915770,7940,7940,7940,7940,0
20241224,200500,6419915770,7940,7940,7940,7940,0
20241224,200400,6419915770,7940,7940,7940,7940,0
20241224,200300,6419915770,7940,7940,7940,7940,7621
20241224,200200,6419915770,7940,7940,7940,7940,0
20241224,200100,6419915770,7940,7940,7940,7940,0
20241224,200000,6419915770,7940,7940,7940,7940,0
20241224,195900,6419915770,7940,7940,7940,7940,0
20241224,195800,6419915770,7940,7940,7940,7940,0
20241224,195700,6419915770,7940,7940,7940,7940,0
20241224,195600,6419915770,7940,7940,7940,7940,0
20241224,195500,6419915770,7940,7940,7940,7940,0
20241224,195400,6419915770,7940,7940,7940,7940,0
20241224,195300,6419915770,7940,7940,7940,7940,0
20241224,195200,6419915770,7940,7940,7940,7940,0
20241224,195100,6419915770,7940,7940,7940,7940,0
20241224,195000,6419915770,7940,7940,7940,7940,0
20241224,194900,6419915770,7940,7940,7940,7940,0
20241224,194800,6419915770,7940,7940,7940,7940,0
20241224,194700,6419915770,7940,7940,7940,7940,0
20241224,194600,6419915770,7940,7940,7940,7940,0
20241224,194500,6419915770,7940,7940,7940,7940,0
20241224,194400,6419915770,7940,7940,7940,7940,0
20241224,194300,6419915770,7940,7940,7940,7940,0
20241224,194200,6419915770,7940,7940,7940,7940,0
20241224,194100,6419915770,7940,7940,7940,7940,0
20241224,194000,6419915770,7940,7940,7940,7940,0
20241224,193900,6419915770,7940,7940,7940,7940,0
20241224,193800,6419915770,7940,7940,7940,7940,0
20241224,193700,6419915770,7940,7940,7940,7940,0
20241224,193600,6419915770,7940,7940,7940,7940,0
20241224,193500,6419915770,7940,7940,7940,7940,0
20241224,193400,6419915770,7940,7940,7940,7940,0
20241224,193300,6419915770,7940,7940,7940,7940,7621
20241224,193200,6419915770,7940,7940,7940,7940,0
20241224,193100,6419915770,7940,7940,7940,7940,0
20241224,193000,6419915770,7940,7940,7940,7940,0
20241224,192900,6419915770,7940,7940,7940,7940,0
20241224,192800,6419915770,7940,7940,7940,7940,0
20241224,192700,6419915770,7940,7940,7940,7940,0
20241224,192600,6419915770,7940,7940,7940,7940,0
20241224,192500,6419915770,7940,7940,7940,7940,0
20241224,192400,6419915770,7940,7940,7940,7940,0
20241224,192300,6419915770,7940,7940,7940,7940,0
20241224,192200,6419915770,7940,7940,7940,7940,0
20241224,192100,6419915770,7940,7940,7940,7940,0
20241224,192000,6419915770,7940,7940,7940,7940,0
20241224,191900,6419915770,7940,7940,7940,7940,0
20241224,191800,6419915770,7940,7940,7940,7940,0
20241224,191700,6419915770,7940,7940,7940,7940,0
20241224,191600,6419915770,7940,7940,7940,7940,0
20241224,191500,6419915770,7940,7940,7940,7940,0
20241224,191400,6419915770,7940,7940,7940,7940,0
20241224,191300,6419915770,7940,7940,7940,7940,0
20241224,191200,6419915770,7940,7940,7940,7940,0
20241224,191100,6419915770,7940,7940,7940,7940,0
20241224,191000,6419915770,7940,7940,7940,7940,0
20241224,190900,6419915770,7940,7940,7940,7940,0
20241224,190800,6419915770,7940,7940,7940,7940,0
20241224,190700,6419915770,7940,7940,7940,7940,0
20241224,190600,6419915770,7940,7940,7940,7940,0
20241224,190500,6419915770,7940,7940,7940,7940,0
20241224,190400,6419915770,7940,7940,7940,7940,0
20241224,190300,6419915770,7940,7940,7940,7940,7621
20241224,190200,6419915770,7940,7940,7940,7940,0
20241224,190100,6419915770,7940,7940,7940,7940,0
20241224,190000,6419915770,7940,7940,7940,7940,0
20241224,185900,6419915770,7940,7940,7940,7940,0
20241224,185800,6419915770,7940,7940,7940,7940,0
20241224,185700,6419915770,7940,7940,7940,7940,0
20241224,185600,6419915770,7940,7940,7940,7940,0
20241224,185500,6419915770,7940,7940,7940,7940,0
20241224,185400,6419915770,7940,7940,7940,7940,0
20241224,185300,6419915770,7940,7940,7940,7940,0
20241224,185200,6419915770,7940,7940,7940,7940,0
20241224,185100,6419915770,7940,7940,7940,7940,0
20241224,185000,6419915770,7940,7940,7940,7940,0
20241224,184900,6419915770,7940,7940,7940,7940,0
20241224,184800,6419915770,7940,7940,7940,7940,0
20241224,184700,6419915770,7940,7940,7940,7940,0
20241224,184600,6419915770,7940,7940,7940,7940,0
20241224,184500,6419915770,7940,7940,7940,7940,0
20241224,184400,6419915770,7940,7940,7940,7940,0
20241224,184300,6419915770,7940,7940,7940,7940,0
20241224,184200,6419915770,7940,7940,7940,7940,0
20241224,184100,6419915770,7940,7940,7940,7940,0
20241224,184000,6419915770,7940,7940,7940,7940,0
20241224,183900,6419915770,7940,7940,7940,7940,0
20241224,183800,6419915770,7940,7940,7940,7940,0
20241224,183700,6419915770,7940,7940,7940,7940,0
20241224,183600,6419915770,7940,7940,7940,7940,0
20241224,183500,6419915770,7940,7940,7940,7940,0
20241224,183400,6419915770,7940,7940,7940,7940,0
20241224,183300,6419915770,7940,7940,7940,7940,7621
20241224,183200,6419915770,7940,7940,7940,7940,0
20241224,183100,6419915770,7940,7940,7940,7940,0
20241224,183000,6419915770,7940,7940,7940,7940,0
20241224,182900,6419915770,7940,7940,7940,7940,0
20241224,182800,6419915770,7940,7940,7940,7940,0
20241224,182700,6419915770,7940,7940,7940,7940,0
20241224,182600,6419915770,7940,7940,7940,7940,0
20241224,182500,6419915770,7940,7940,7940,7940,0
20241224,182400,6419915770,7940,7940,7940,7940,0
20241224,182300,6419915770,7940,7940,7940,7940,0
20241224,182200,6419915770,7940,7940,7940,7940,0
20241224,182100,6419915770,7940,7940,7940,7940,0
20241224,182000,6419915770,7940,7940,7940,7940,0
20241224,181900,6419915770,7940,7940,7940,7940,0
20241224,181800,6419915770,7940,7940,7940,7940,0
20241224,181700,6419915770,7940,7940,7940,7940,0
20241224,181600,6419915770,7940,7940,7940,7940,0
20241224,181500,6419915770,7940,7940,7940,7940,0
20241224,181400,6419915770,7940,7940,7940,7940,0
20241224,181300,6419915770,7940,7940,7940,7940,0
20241224,181200,6419915770,7940,7940,7940,7940,0
20241224,181100,6419915770,7940,7940,7940,7940,0
20241224,181000,6419915770,7940,7940,7940,7940,0
20241224,180900,6419915770,7940,7940,7940,7940,0
20241224,180800,6419915770,7940,7940,7940,7940,0
20241224,180700,6419915770,7940,7940,7940,7940,0
20241224,180600,6419915770,7940,7940,7940,7940,0
20241224,180500,6419915770,7940,7940,7940,7940,0
20241224,180400,6419915770,7940,7940,7940,7940,0
20241224,180300,6419915770,7940,7940,7940,7940,7621
20241224,180200,6419915770,7940,7940,7940,7940,0
20241224,180100,6419915770,7940,7940,7940,7940,0
20241224,180000,6419915770,7940,7940,7940,7940,0
20241224,175900,6419915770,7940,7940,7940,7940,0
20241224,175800,6419915770,7940,7940,7940,7940,0
20241224,175700,6419915770,7940,7940,7940,7940,0
20241224,175600,6419915770,7940,7940,7940,7940,0
20241224,175500,6419915770,7940,7940,7940,7940,0
20241224,175400,6419915770,7940,7940,7940,7940,0
20241224,175300,6419915770,7940,7940,7940,7940,0
20241224,175200,6419915770,7940,7940,7940,7940,0
20241224,175100,6419915770,7940,7940,7940,7940,0
20241224,175000,6419915770,7940,7940,7940,7940,0
20241224,174900,6419915770,7940,7940,7940,7940,0
20241224,174800,6419915770,7940,7940,7940,7940,0
20241224,174700,6419915770,7940,7940,7940,7940,0
20241224,174600,6419915770,7940,7940,7940,7940,0
20241224,174500,6419915770,7940,7940,7940,7940,0
20241224,174400,6419915770,7940,7940,7940,7940,0
20241224,174300,6419915770,7940,7940,7940,7940,0
20241224,174200,6419915770,7940,7940,7940,7940,0
20241224,174100,6419915770,7940,7940,7940,7940,0
20241224,174000,6419915770,7940,7940,7940,7940,0
20241224,173900,6419915770,7940,7940,7940,7940,0
20241224,173800,6419915770,7940,7940,7940,7940,0
20241224,173700,6419915770,7940,7940,7940,7940,0
20241224,173600,6419915770,7940,7940,7940,7940,0
20241224,173500,6419915770,7940,7940,7940,7940,0
20241224,173400,6419915770,7940,7940,7940,7940,0
20241224,173300,6419915770,7940,7940,7940,7940,7621
20241224,173200,6419915770,7940,7940,7940,7940,0
20241224,173100,6419915770,7940,7940,7940,7940,0
20241224,173000,6419915770,7940,7940,7940,7940,0
20241224,172900,6419915770,7940,7940,7940,7940,0
20241224,172800,6419915770,7940,7940,7940,7940,0
20241224,172700,6419915770,7940,7940,7940,7940,0
20241224,172600,6419915770,7940,7940,7940,7940,0
20241224,172500,6419915770,7940,7940,7940,7940,0
20241224,172400,6419915770,7940,7940,7940,7940,0
20241224,172300,6419915770,7940,7940,7940,7940,0
20241224,172200,6419915770,7940,7940,7940,7940,0
20241224,172100,6419915770,7940,7940,7940,7940,0
20241224,172000,6419915770,7940,7940,7940,7940,0
20241224,171900,6419915770,7940,7940,7940,7940,0
20241224,171800,6419915770,7940,7940,7940,7940,0
20241224,171700,6419915770,7940,7940,7940,7940,0
20241224,171600,6419915770,7940,7940,7940,7940,0
20241224,171500,6419915770,7940,7940,7940,7940,0
20241224,171400,6419915770,7940,7940,7940,7940,0
20241224,171300,6419915770,7940,7940,7940,7940,0
20241224,171200,6419915770,7940,7940,7940,7940,0
20241224,171100,6419915770,7940,7940,7940,7940,0
20241224,171000,6419915770,7940,7940,7940,7940,0
20241224,170900,6419915770,7940,7940,7940,7940,0
20241224,170800,6419915770,7940,7940,7940,7940,0
20241224,170700,6419915770,7940,7940,7940,7940,0
20241224,170600,6419915770,7940,7940,7940,7940,0
20241224,170500,6419915770,7940,7940,7940,7940,0
20241224,170400,6419915770,7940,7940,7940,7940,0
20241224,170300,6419915770,7940,7940,7940,7940,7621
20241224,170200,6419915770,7940,7940,7940,7940,0
20241224,170100,6419915770,7940,7940,7940,7940,0
20241224,170000,6419915770,7940,7940,7940,7940,0
20241224,165900,6419915770,7940,7940,7940,7940,0
20241224,165800,6419915770,7940,7940,7940,7940,0
20241224,165700,6419915770,7940,7940,7940,7940,0
20241224,165600,6419915770,7940,7940,7940,7940,0
20241224,165500,6419915770,7940,7940,7940,7940,0
20241224,165400,6419915770,7940,7940,7940,7940,0
20241224,165300,6419915770,7940,7940,7940,7940,0
20241224,165200,6419915770,7940,7940,7940,7940,0
20241224,165100,6419915770,7940,7940,7940,7940,0
20241224,165000,6419915770,7940,7940,7940,7940,0
20241224,164900,6419915770,7940,7940,7940,7940,0
20241224,164800,6419915770,7940,7940,7940,7940,0
20241224,164700,6419915770,7940,7940,7940,7940,0
20241224,164600,6419915770,7940,7940,7940,7940,0
20241224,164500,6419915770,7940,7940,7940,7940,0
20241224,164400,6419915770,7940,7940,7940,7940,0
20241224,164300,6419915770,7940,7940,7940,7940,0
20241224,164200,6419915770,7940,7940,7940,7940,0
20241224,164100,6419915770,7940,7940,7940,7940,0
20241224,164000,6419915770,7940,7940,7940,7940,0
20241224,163900,6419915770,7940,7940,7940,7940,0
20241224,163800,6419915770,7940,7940,7940,7940,0
20241224,163700,6419915770,7940,7940,7940,7940,0
20241224,163600,6419915770,7940,7940,7940,7940,0
20241224,163500,6419915770,7940,7940,7940,7940,0
20241224,163400,6419915770,7940,7940,7940,7940,0
20241224,163300,6419915770,7940,7940,7940,7940,7621
20241224,163200,6419915770,7940,7940,7940,7940,0
20241224,163100,6419915770,7940,7940,7940,7940,0
20241224,163000,6419915770,7940,7940,7940,7940,0
20241224,162900,6419915770,7940,7940,7940,7940,0
20241224,162800,6419915770,7940,7940,7940,7940,0
20241224,162700,6419915770,7940,7940,7940,7940,0
20241224,162600,6419915770,7940,7940,7940,7940,0
20241224,162500,6419915770,7940,7940,7940,7940,0
20241224,162400,6419915770,7940,7940,7940,7940,0
20241224,162300,6419915770,7940,7940,7940,7940,0
20241224,162200,6419915770,7940,7940,7940,7940,0
20241224,162100,6419915770,7940,7940,7940,7940,0
20241224,162000,6419915770,7940,7940,7940,7940,0
20241224,161900,6419915770,7940,7940,7940,7940,0
20241224,161800,6419915770,7940,7940,7940,7940,0
20241224,161700,6419915770,7940,7940,7940,7940,0
20241224,161600,6419915770,7940,7940,7940,7940,0
20241224,161500,6419915770,7940,7940,7940,7940,0
20241224,161400,6419915770,7940,7940,7940,7940,0
20241224,161300,6419915770,7940,7940,7940,7940,0
20241224,161200,6419915770,7940,7940,7940,7940,0
20241224,161100,6419915770,7940,7940,7940,7940,0
20241224,161000,6419915770,7940,7940,7940,7940,0
20241224,160900,6419915770,7940,7940,7940,7940,0
20241224,160800,6419915770,7940,7940,7940,7940,0
20241224,160700,6419915770,7940,7940,7940,7940,0
20241224,160600,6419915770,7940,7940,7940,7940,0
20241224,160500,6419915770,7940,7940,7940,7940,0
20241224,160400,6419915770,7940,7940,7940,7940,0
20241224,160300,6419915770,7940,7940,7940,7940,7621
20241224,160200,6419915770,7940,7940,7940,7940,0
20241224,160100,6419915770,7940,7940,7940,7940,0
20241224,160000,6419915770,7940,7940,7940,7940,0
20241224,155900,6419915770,7940,7940,7940,7940,0
20241224,155800,6419915770,7940,7940,7940,7940,0
20241224,155700,6419915770,7940,7940,7940,7940,0
20241224,155600,6419915770,7940,7940,7940,7940,0
20241224,155500,6419915770,7940,7940,7940,7940,0
20241224,155400,6419915770,7940,7940,7940,7940,0
20241224,155300,6419915770,7940,7940,7940,7940,0
20241224,155200,6419915770,7940,7940,7940,7940,0
20241224,155100,6419915770,7940,7940,7940,7940,0
20241224,155000,6419915770,7940,7940,7940,7940,0
20241224,154900,6419915770,7940,7940,7940,7940,0
20241224,154800,6419915770,7940,7940,7940,7940,0
20241224,154700,6419915770,7940,7940,7940,7940,0
20241224,154600,6419915770,7940,7940,7940,7940,0
20241224,154500,6419915770,7940,7940,7940,7940,0
20241224,154400,6419915770,7940,7940,7940,7940,0
20241224,154300,6419915770,7940,7940,7940,7940,0
20241224,154200,6419915770,7940,7940,7940,7940,0
20241224,154100,6419915770,7940,7940,7940,7940,0
20241224,154000,6419915770,7940,7940,7940,7940,0
20241224,153900,6419915770,7940,7940,7940,7940,0
20241224,153800,6419915770,7940,7940,7940,7940,0
20241224,153700,6419915770,7940,7940,7940,7940,0
20241224,153600,6419915770,7940,7940,7940,7940,0
20241224,153500,6419915770,7940,7940,7940,7940,0
20241224,153400,6419915770,7940,7940,7940,7940,0
20241224,153300,6419915770,7940,7940,7940,7940,7621
20241224,153200,6419915770,7940,7940,7940,7940,0
20241224,153100,6419915770,7940,7940,7940,7940,0
20241224,153000,6419915770,7940,7940,7940,7940,7621
20241224,152900,6359405030,7950,7950,7950,7950,0
20241224,152800,6359405030,7950,7950,7950,7950,0
20241224,152700,6359405030,7950,7950,7950,7950,0
20241224,152600,6359405030,7950,7950,7950,7950,0
20241224,152500,6359405030,7950,7950,7950,7950,0
20241224,152400,6359405030,7950,7950,7950,7950,0
20241224,152300,6359405030,7950,7950,7950,7950,0
20241224,152200,6359405030,7950,7950,7950,7950,0
20241224,152100,6359405030,7950,7950,7950,7950,0
20241224,152000,6359405030,7950,7950,7950,7950,0
20241224,151900,6359405030,7950,7950,7960,7940,4148
20241224,151800,6326425370,7950,7960,7960,7940,2957
20241224,151700,6302908880,7940,7970,7970,7940,2057
20241224,151600,6286549030,7960,7970,7970,7950,4028
20241224,151500,6254488620,7970,7960,7980,7930,3583
20241224,151400,6225999350,7950,7960,7960,7940,1066
20241224,151300,6217517330,7980,7970,7980,7960,578
20241224,151200,6212907910,7970,7930,7970,7930,735
20241224,151100,6207071130,7930,7940,7940,7920,1450
20241224,151000,6195576760,7940,7940,7940,7930,1538
20241224,150900,6183375290,7940,7930,7940,7930,244
20241224,150800,6181440310,7930,7940,7940,7930,515
20241224,150700,6177353060,7980,7940,7980,7940,371
20241224,150600,6174400010,7930,7930,7940,7920,1037
20241224,150500,6166176600,7940,7950,7950,7930,890
20241224,150400,6159111720,7950,7970,7970,7950,806
20241224,150300,6152696060,7970,7950,7980,7950,208
20241224,150200,6151040290,7950,7950,7950,7950,393
20241224,150100,6147915940,7950,7940,7950,7930,746
20241224,150000,6141990840,7940,7960,7960,7940,3330
20241224,145900,6115521000,7960,7990,8000,7960,1554
20241224,145800,6103124510,8000,7990,8000,7980,130
20241224,145700,6102086520,7980,8000,8000,7980,442
20241224,145600,6098556900,8000,8010,8010,8000,627
20241224,145500,6093539480,8010,8020,8020,8010,234
20241224,145400,6091663890,8010,8000,8010,8000,741
20241224,145300,6085733890,8030,8030,8030,7980,2822
20241224,145200,6063184320,8000,8000,8000,8000,249
20241224,145100,6061192320,8000,8000,8000,8000,278
20241224,145000,6058968320,8000,8050,8070,8000,551
20241224,144900,6054529670,8060,8010,8060,8000,2571
20241224,144800,6033954950,8010,8010,8010,8000,3860
20241224,144700,6003055800,8010,8020,8020,8010,875
20241224,144600,5996042860,8020,8020,8020,8010,177
20241224,144500,5994623330,8010,8010,8020,8010,266
20241224,144400,5992492640,8010,8020,8030,8010,1508
20241224,144300,5980394370,8020,8040,8070,8020,1011
20241224,144200,5972275140,8030,8040,8040,8030,867
20241224,144100,5965307330,8080,8050,8080,8040,138
20241224,144000,5964197030,8050,8050,8050,8050,98
20241224,143900,5963408130,8050,8050,8050,8050,1089
20241224,143800,5954641680,8090,8060,8090,8060,2129
20241224,143700,5937442690,8080,8080,8080,8080,137
20241224,143600,5936335730,8050,8040,8050,8040,137
20241224,143500,5935233250,8030,8030,8030,8030,13
20241224,143400,5935128860,8010,8040,8060,8010,1465
20241224,143300,5923379030,8020,8020,8020,8020,49
20241224,143200,5922986050,8020,8030,8030,8020,1838
20241224,143100,5908244290,8020,8030,8060,8020,503
20241224,143000,5904206870,8030,8060,8070,8030,365
20241224,142900,5901271200,8050,8070,8070,8050,417
20241224,142800,5897909220,8080,8090,8090,8070,108
20241224,142700,5897036600,8120,8090,8120,8070,118
20241224,142600,5896082940,8130,8110,8130,8100,707
20241224,142500,5890350500,8100,8080,8100,8080,862
20241224,142400,5883369340,8100,8100,8100,8070,10
20241224,142300,5883288550,8070,8120,8120,8070,616
20241224,142200,5878308540,8130,8090,8150,8090,2776
20241224,142100,5855733280,8090,8060,8090,8060,428
20241224,142000,5852276770,8060,8080,8080,8060,560
20241224,141900,5847761170,8080,8080,8080,8080,53
20241224,141800,5847332930,8080,8060,8080,8050,1246
20241224,141700,5837288830,8050,8050,8080,8050,343
20241224,141600,5834524310,8080,8080,8080,8080,11
20241224,141500,5834435430,8050,8050,8050,8030,188
20241224,141400,5832922070,8020,8030,8050,8020,497
20241224,141300,5828934870,8050,8070,8070,8020,480
20241224,141200,5825079750,8060,8060,8080,8060,162
20241224,141100,5823773810,8060,8050,8060,8050,293
20241224,141000,5821413220,8010,8060,8060,8000,1873
20241224,140900,5806375610,8060,8060,8060,8060,131
20241224,140800,5805319750,8060,8110,8110,8060,404
20241224,140700,5802061310,8070,8110,8130,8070,763
20241224,140600,5795881630,8120,8140,8140,8110,730
20241224,140500,5789950480,8150,8180,8180,8140,1478
20241224,140400,5777893970,8180,8140,8180,8140,1506
20241224,140300,5765607380,8150,8120,8150,8120,248
20241224,140200,5763587560,8150,8070,8150,8070,784
20241224,140100,5757245710,8070,8030,8070,8030,302
20241224,140000,5754819580,8030,8030,8030,8010,1247
20241224,135900,5744815450,8030,8030,8080,8030,839
20241224,135800,5738068610,8070,8070,8070,8010,1880
20241224,135700,5722967230,8080,8100,8100,8080,565
20241224,135600,5718392300,8100,8100,8100,8090,1154
20241224,135500,5709046640,8100,8060,8100,8060,647
20241224,135400,5703809440,8080,8060,8100,8060,1585
20241224,135300,5691027710,8060,8040,8060,8020,146
20241224,135200,5689853860,8020,8020,8020,8020,42
20241224,135100,5689517020,8020,8050,8050,8010,470
20241224,135000,5685746540,8050,8030,8060,8000,1940
20241224,134900,5670189780,8030,8100,8100,8030,2742
20241224,134800,5648016020,8100,8110,8160,8100,447
20241224,134700,5644393780,8110,8110,8130,8100,619
20241224,134600,5639375390,8090,8160,8160,8090,556
20241224,134500,5634863760,8160,8160,8200,8150,8925
20241224,134400,5561848330,8160,8110,8160,8110,8574
20241224,134300,5492146080,8100,8050,8100,8040,4853
20241224,134200,5452941650,8050,8030,8090,8030,9107
20241224,134100,5379468800,8030,7980,8030,7960,1926
20241224,134000,5364067790,7970,7970,8000,7960,1384
20241224,133900,5353031910,7980,7970,7980,7970,446
20241224,133800,5349473460,7990,8000,8040,7990,2266
20241224,133700,5331324710,8000,7930,8000,7920,5317
20241224,133600,5288866250,7930,7920,7930,7920,352
20241224,133500,5286075460,7920,7930,7930,7910,1841
20241224,133400,5271487920,7930,7890,7930,7890,1325
20241224,133300,5261020300,7880,7870,7880,7860,513
20241224,133200,5256981870,7870,7850,7870,7850,736
20241224,133100,5251192920,7850,7830,7850,7830,651
20241224,133000,5246092360,7830,7830,7830,7830,1036
20241224,132900,5237980480,7840,7850,7850,7840,232
20241224,132800,5236160790,7850,7840,7850,7830,969
20241224,132700,5228565840,7840,7870,7870,7840,98
20241224,132600,5227795980,7870,7850,7870,7830,1220
20241224,132500,5218239980,7850,7850,7880,7840,1602
20241224,132400,5205657060,7840,7800,7840,7800,2759
20241224,132300,5184106300,7800,7810,7810,7800,2785
20241224,132200,5162378960,7810,7800,7820,7800,1939
20241224,132100,5147237210,7810,7800,7810,7800,775
20241224,132000,5141187760,7800,7830,7830,7800,1941
20241224,131900,5126045620,7830,7820,7830,7790,1949
20241224,131800,5110855400,7810,7790,7810,7790,1324
20241224,131700,5100536810,7790,7790,7820,7780,4626
20241224,131600,5064409950,7790,7830,7830,7770,3963
20241224,131500,5033554130,7820,7810,7830,7760,5545
20241224,131400,4990347620,7800,7860,7860,7800,12869
20241224,131300,4889668090,7860,7880,7880,7850,3195
20241224,131200,4864553500,7880,7890,7900,7880,772
20241224,131100,4858464320,7900,7900,7900,7890,369
20241224,131000,4855551220,7900,7900,7900,7890,980
20241224,130900,4847809310,7900,7900,7900,7900,577
20241224,130800,4843251010,7900,7900,7920,7900,2365
20241224,130700,4824567110,7900,7900,7900,7890,1271
20241224,130600,4814531340,7900,7890,7900,7890,1459
20241224,130500,4803016630,7890,7890,7890,7880,661
20241224,130400,4797802110,7890,7930,7930,7880,12103
20241224,130300,4702104880,7930,7940,7940,7910,4054
20241224,130200,4669989150,7940,7950,7960,7920,7548
20241224,130100,4610099490,7950,7950,7960,7950,981
20241224,130000,4602298730,7960,7960,7960,7950,109
20241224,125900,4601431240,7940,7960,7960,7940,1176
20241224,125800,4592077170,7960,7960,7960,7950,222
20241224,125700,4590310400,7960,7970,7970,7960,6235
20241224,125600,4540619740,7970,7970,7970,7970,1233
20241224,125500,4530792730,7980,7980,7980,7970,208
20241224,125400,4529134400,7980,7970,7980,7970,171
20241224,125300,4527770920,7970,7980,7980,7970,1351
20241224,125200,4517000550,7970,8000,8000,7970,2984
20241224,125100,4493182370,8000,8000,8000,7990,401
20241224,125000,4489978070,7990,7990,7990,7990,62
20241224,124900,4489482690,7990,7990,7990,7990,374
20241224,124800,4486494430,7990,7990,7990,7980,152
20241224,124700,4485280640,7990,7970,7990,7970,818
20241224,124600,4478752840,7970,7980,7980,7970,238
20241224,124500,4476855880,7970,7950,7990,7940,2818
20241224,124400,4454438630,7950,7980,7980,7940,13975
20241224,124300,4343169630,7980,8000,8000,7980,10283
20241224,124200,4260914290,8010,8030,8030,8010,937
20241224,124100,4253408080,8010,8010,8010,8010,685
20241224,124000,4247921230,8010,8020,8020,8010,278
20241224,123900,4245692000,8020,8020,8020,8020,1009
20241224,123800,4237599820,8040,8040,8040,8040,0
20241224,123700,4237599820,8040,8040,8040,8040,0
20241224,123600,4237599820,8040,8040,8040,8040,12
20241224,123500,4237503340,8050,8050,8050,8050,0
20241224,123400,4237503340,8050,8040,8050,8010,1505
20241224,123300,4225434060,8030,8040,8040,8030,294
20241224,123200,4223072870,8040,8050,8050,8030,67
20241224,123100,4222534500,8050,8060,8060,8040,140
20241224,123000,4221407410,8060,8040,8070,8040,2580
20241224,122900,4200640820,8040,8030,8040,8030,414
20241224,122800,4197314200,8020,8030,8030,8020,507
20241224,122700,4193245900,8020,8020,8030,8020,162
20241224,122600,4191946640,8020,8020,8020,8020,332
20241224,122500,4189284000,8030,8010,8030,8010,698
20241224,122400,4183690160,8010,8010,8010,8010,2
20241224,122300,4183674140,8010,8000,8010,8000,1914
20241224,122200,4168361020,8000,8010,8010,8000,2048
20241224,122100,4151975920,8010,8000,8010,8000,180
20241224,122000,4150534650,8000,8000,8010,8000,2446
20241224,121900,4130966640,8010,8010,8010,8010,53
20241224,121800,4130542110,8000,8010,8010,8000,195
20241224,121700,4128980880,8010,8010,8010,8000,355
20241224,121600,4126140150,8010,8010,8010,8010,392
20241224,121500,4123000230,8010,8010,8010,8010,501
20241224,121400,4118987220,8020,8010,8020,8010,565
20241224,121300,4114461560,8010,8020,8020,8010,222
20241224,121200,4112682330,8010,8010,8010,8010,551
20241224,121100,4108268820,8010,8010,8010,8010,270
20241224,121000,4106106120,8010,8000,8010,8000,484
20241224,120900,4102232280,8000,8000,8010,8000,32
20241224,120800,4101976270,8010,8010,8010,8000,59
20241224,120700,4101503710,8010,8010,8010,8010,408
20241224,120600,4098235630,8020,8010,8020,8010,650
20241224,120500,4093029100,8020,8010,8020,8010,1257
20241224,120400,4082955220,8010,8010,8010,8010,0
20241224,120300,4082955220,8010,8010,8010,8010,434
20241224,120200,4079478880,8010,8010,8010,8000,1109
20241224,120100,4070596780,8010,8010,8010,8000,763
20241224,120000,4064485220,8020,8010,8020,8010,130
20241224,115900,4063442630,8010,8010,8020,8000,1403
20241224,115800,4052208100,8000,8010,8010,8000,878
20241224,115700,4045182750,8020,8020,8020,8020,60
20241224,115600,4044701550,8020,8010,8020,8010,511
20241224,115500,4040606420,8010,8000,8020,8000,1381
20241224,115400,4029553870,8000,8010,8020,8000,284
20241224,115300,4027277080,8010,8000,8010,8000,621
20241224,115200,4022308630,8000,7990,8000,7990,224
20241224,115100,4020517250,7980,7990,7990,7980,25
20241224,115000,4020317670,7970,7970,7970,7970,148
20241224,114900,4019138110,7970,8000,8000,7970,4057
20241224,114800,3986758790,8000,8010,8010,8000,65
20241224,114700,3986238740,8010,8000,8010,8000,105
20241224,114600,3985398240,8000,8000,8000,8000,36
20241224,114500,3985110240,8010,7990,8010,7990,2349
20241224,114400,3966322170,8000,8000,8000,8000,11
20241224,114300,3966234170,8000,7990,8000,7980,119
20241224,114200,3965282440,7990,7990,7990,7990,81
20241224,114100,3964635250,7990,7980,7990,7980,656
20241224,114000,3959395410,7980,7990,7990,7970,772
20241224,113900,3953232880,7990,7990,8000,7990,509
20241224,113800,3949165950,8000,8000,8000,8000,115
20241224,113700,3948245950,8000,8020,8020,8000,1253
20241224,113600,3938213100,8020,8000,8020,8000,121
20241224,113500,3937243120,8000,8010,8010,8000,113
20241224,113400,3936338910,8010,8000,8010,8000,228
20241224,113300,3934513650,7980,7980,7990,7980,784
20241224,113200,3928257320,7980,7980,7980,7960,2123
20241224,113100,3911342610,7960,7980,7980,7960,4697
20241224,113000,3873932650,7970,7970,7970,7960,419
20241224,112900,3870594000,7960,7970,8000,7960,742
20241224,112800,3864675860,7970,7980,7980,7970,2626
20241224,112700,3843742980,7980,7980,7980,7970,177
20241224,112600,3842330650,8010,7990,8010,7970,953
20241224,112500,3834720100,7990,7980,8000,7960,2271
20241224,112400,3816614040,7980,8000,8000,7980,3203
20241224,112300,3791034960,8000,8000,8000,8000,698
20241224,112200,3785450960,8000,7990,8010,7990,790
20241224,112100,3779135960,7990,8000,8010,7990,2529
20241224,112000,3758914360,8000,8000,8010,8000,1350
20241224,111900,3748114250,8010,8010,8010,8000,356
20241224,111800,3745262710,8010,8020,8020,8000,1261
20241224,111700,3735162320,8060,8050,8060,8040,225
20241224,111600,3733351600,8050,8050,8060,8010,1727
20241224,111500,3719457860,8050,8050,8050,8020,773
20241224,111400,3713239160,8060,8060,8070,8010,2325
20241224,111300,3694538000,8060,8060,8070,8010,3380
20241224,111200,3667360290,8060,8030,8060,8000,4145
20241224,111100,3634045370,8010,8020,8030,8010,1574
20241224,111000,3621422920,8010,8000,8030,7990,1867
20241224,110900,3606481540,7990,8000,8000,7990,3362
20241224,110800,3579618730,8000,8000,8010,8000,2226
20241224,110700,3561808120,8010,7990,8010,7990,229
20241224,110600,3559974530,7980,8020,8020,7980,5227
20241224,110500,3518228260,8010,8020,8020,8010,555
20241224,110400,3513778520,8030,8020,8030,8020,485
20241224,110300,3509886380,8020,8020,8020,8010,296
20241224,110200,3507512590,8020,8010,8030,8010,420
20241224,110100,3504142880,8020,8020,8020,8020,4
20241224,110000,3504110800,8020,8020,8020,8020,1
20241224,105900,3504102780,8000,8000,8000,8000,4951
20241224,105800,3464494780,8000,8020,8020,8000,9620
20241224,105700,3387466840,8020,8020,8040,8020,328
20241224,105600,3384834720,8020,8050,8050,8020,281
20241224,105500,3382573900,8020,8060,8060,8020,426
20241224,105400,3379155330,8060,8020,8060,8020,430
20241224,105300,3375704730,8020,8020,8030,8020,1010
20241224,105200,3367603530,8020,8030,8030,8020,484
20241224,105100,3363721540,8010,8030,8030,8000,1056
20241224,105000,3355265770,8010,8060,8060,8010,6120
20241224,104900,3306196980,8060,8050,8070,8050,182
20241224,104800,3304731830,8060,8070,8070,8060,146
20241224,104700,3303553640,8070,8060,8070,8060,1010
20241224,104600,3295412940,8060,8060,8060,8040,506
20241224,104500,3291340280,8060,8040,8060,8040,422
20241224,104400,3287939060,8060,8060,8060,8050,533
20241224,104300,3283643100,8060,8050,8060,8050,905
20241224,104200,3276357310,8040,8020,8050,8020,198
20241224,104100,3274765290,8020,8020,8050,8020,264
20241224,104000,3272647690,8020,8030,8040,8020,1404
20241224,103900,3261380340,8030,8050,8050,8030,442
20241224,103800,3257830380,8050,8070,8080,8050,494
20241224,103700,3253850310,8050,8050,8060,8050,144
20241224,103600,3252690910,8050,8060,8060,8050,63
20241224,103500,3252183660,8050,8060,8060,8050,538
20241224,103400,3247849590,8070,8030,8070,8030,1284
20241224,103300,3237513990,8020,8030,8030,8020,661
20241224,103200,3232212100,8030,8030,8030,8020,529
20241224,103100,3227968030,8030,8030,8040,8020,2208
20241224,103000,3210252800,8030,8030,8040,8020,1329
20241224,102900,3199580810,8030,8020,8030,8020,618
20241224,102800,3194623740,8020,8030,8030,8020,2551
20241224,102700,3174144720,8030,8020,8030,8020,376
20241224,102600,3171129090,8020,8030,8030,8020,1634
20241224,102500,3158016880,8030,8030,8030,8020,926
20241224,102400,3150581520,8030,8040,8040,8030,731
20241224,102300,3144708440,8030,8050,8050,8030,4054
20241224,102200,3112080810,8050,8040,8050,8030,474
20241224,102100,3108270690,8030,8020,8050,8020,447
20241224,102000,3104682140,8030,8050,8060,8030,1352
20241224,101900,3093808020,8030,8030,8050,8020,1746
20241224,101800,3079790520,8030,8040,8040,8030,857
20241224,101700,3072903850,8040,8040,8050,8040,583
20241224,101600,3068215520,8040,8060,8080,8030,1118
20241224,101500,3059229230,8070,8060,8070,8060,369
20241224,101400,3056255030,8070,8040,8110,8040,2726
20241224,101300,3034278810,8060,8050,8060,8040,944
20241224,101200,3026674600,8040,8020,8050,8020,377
20241224,101100,3023650630,8020,8050,8060,8020,725
20241224,101000,3017816320,8040,8040,8040,8030,989
20241224,100900,3009871270,8030,8020,8040,8020,2901
20241224,100800,2986575340,8030,8020,8040,8020,2825
20241224,100700,2963901170,8020,8050,8050,8020,1916
20241224,100600,2948531010,8030,8010,8060,8010,464
20241224,100500,2944810860,8010,8040,8040,8010,3655
20241224,100400,2915487070,8030,8040,8050,8030,670
20241224,100300,2910100360,8090,8100,8100,8030,1479
20241224,100200,2898207840,8100,8060,8110,8050,600
20241224,100100,2893371470,8060,8070,8070,8050,1446
20241224,100000,2881715860,8080,8100,8100,8050,3766
20241224,095900,2851353620,8110,8110,8150,8110,2231
20241224,095800,2833222510,8110,8200,8200,8100,11288
20241224,095700,2741577870,8180,8020,8200,8020,8233
20241224,095600,2674757480,8030,8000,8030,7960,8848
20241224,095500,2604087300,8000,8050,8050,7990,10164
20241224,095400,2522722710,8050,8060,8060,8020,534
20241224,095300,2518428460,8020,8040,8040,8020,2127
20241224,095200,2501347770,8040,8020,8060,8010,2824
20241224,095100,2478691400,8020,8050,8060,8020,9594
20241224,095000,2401614550,8050,8060,8060,8040,4012
20241224,094900,2369316940,8050,8050,8070,8050,1790
20241224,094800,2354906970,8050,8080,8080,8040,8221
20241224,094700,2288682260,8080,8080,8100,8070,4656
20241224,094600,2251035160,8090,8110,8110,8080,2715
20241224,094500,2229059700,8110,8120,8120,8110,1421
20241224,094400,2217529960,8140,8120,8140,8120,1720
20241224,094300,2203563520,8110,8130,8140,8100,3952
20241224,094200,2171491400,8120,8140,8150,8120,372
20241224,094100,2168469410,8120,8140,8150,8120,2146
20241224,094000,2151018910,8140,8120,8140,8120,618
20241224,093900,2145998670,8120,8130,8140,8120,2955
20241224,093800,2121993830,8130,8150,8160,8130,2905
20241224,093700,2098338770,8150,8160,8160,8150,685
20241224,093600,2092756000,8160,8150,8160,8140,1643
20241224,093500,2079363560,8140,8160,8160,8140,1124
20241224,093400,2070206670,8160,8140,8180,8140,3860
20241224,093300,2038759760,8140,8130,8140,8120,1255
20241224,093200,2028563160,8130,8150,8150,8120,7093
20241224,093100,1970902480,8150,8160,8170,8130,2638
20241224,093000,1949394810,8170,8200,8230,8160,3631
20241224,092900,1919656640,8200,8210,8240,8200,1386
20241224,092800,1908279680,8210,8190,8220,8190,1809
20241224,092700,1893449550,8190,8210,8230,8180,3028
20241224,092600,1868613860,8210,8300,8300,8180,5518
20241224,092500,1823178660,8300,8310,8360,8300,3766
20241224,092400,1791879900,8310,8370,8390,8300,6312
20241224,092300,1739258270,8390,8350,8410,8350,11268
20241224,092200,1644764330,8340,8300,8360,8300,6016
20241224,092100,1594629950,8320,8270,8350,8270,11964
20241224,092000,1495160230,8270,8170,8280,8170,7237
20241224,091900,1435678900,8170,8160,8190,8150,4328
20241224,091800,1400309840,8160,8100,8160,8090,2684
20241224,091700,1378519140,8110,8090,8140,8090,5368
20241224,091600,1334955600,8110,8080,8120,8040,5347
20241224,091500,1291702620,8080,8130,8140,8000,12779
20241224,091400,1188414070,8130,8110,8210,8080,6102
20241224,091300,1138798220,8110,7990,8110,7980,7376
20241224,091200,1079651860,7990,8010,8010,7990,9382
20241224,091100,1004617630,7990,8000,8070,7990,15042
20241224,091000,884175000,8000,8100,8140,7950,23276
20241224,090900,697249620,8090,8220,8220,8090,12806
20241224,090800,593040270,8220,8220,8240,8220,2153
20241224,090700,575330070,8220,8310,8310,8220,3278
20241224,090600,548225230,8280,8280,8330,8280,4976
20241224,090500,506852920,8280,8350,8370,8250,6919
20241224,090400,449332680,8350,8210,8350,8200,6432
20241224,090300,396245740,8210,8150,8210,8150,4354
20241224,090200,360643460,8190,8130,8200,8090,16382
20241224,090100,227636010,8130,8280,8280,8100,16195
20241224,090000,95269310,8280,8260,8300,8260,11362