stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,204700,50935873100,5530,5530,5530,5530,46167
20241224,204600,50935873100,5530,5530,5530,5530,0
20241224,204500,50935873100,5530,5530,5530,5530,0
20241224,204400,50935873100,5530,5530,5530,5530,0
20241224,204300,50935873100,5530,5530,5530,5530,0
20241224,204200,50935873100,5530,5530,5530,5530,0
20241224,204100,50935873100,5530,5530,5530,5530,0
20241224,204000,50935873100,5530,5530,5530,5530,0
20241224,203900,50935873100,5530,5530,5530,5530,0
20241224,203800,50935873100,5530,5530,5530,5530,0
20241224,203700,50935873100,5530,5530,5530,5530,0
20241224,203600,50935873100,5530,5530,5530,5530,0
20241224,203500,50935873100,5530,5530,5530,5530,0
20241224,203400,50935873100,5530,5530,5530,5530,0
20241224,203300,50935873100,5530,5530,5530,5530,0
20241224,203200,50935873100,5530,5530,5530,5530,0
20241224,203100,50935873100,5530,5530,5530,5530,0
20241224,203000,50935873100,5530,5530,5530,5530,0
20241224,202900,50935873100,5530,5530,5530,5530,0
20241224,202800,50935873100,5530,5530,5530,5530,0
20241224,202700,50935873100,5530,5530,5530,5530,0
20241224,202600,50935873100,5530,5530,5530,5530,0
20241224,202500,50935873100,5530,5530,5530,5530,0
20241224,202400,50935873100,5530,5530,5530,5530,0
20241224,202300,50935873100,5530,5530,5530,5530,0
20241224,202200,50935873100,5530,5530,5530,5530,0
20241224,202100,50935873100,5530,5530,5530,5530,0
20241224,202000,50935873100,5530,5530,5530,5530,0
20241224,201900,50935873100,5530,5530,5530,5530,0
20241224,201800,50935873100,5530,5530,5530,5530,0
20241224,201700,50935873100,5530,5530,5530,5530,46167
20241224,201600,50935873100,5530,5530,5530,5530,0
20241224,201500,50935873100,5530,5530,5530,5530,0
20241224,201400,50935873100,5530,5530,5530,5530,0
20241224,201300,50935873100,5530,5530,5530,5530,0
20241224,201200,50935873100,5530,5530,5530,5530,0
20241224,201100,50935873100,5530,5530,5530,5530,0
20241224,201000,50935873100,5530,5530,5530,5530,0
20241224,200900,50935873100,5530,5530,5530,5530,0
20241224,200800,50935873100,5530,5530,5530,5530,0
20241224,200700,50935873100,5530,5530,5530,5530,0
20241224,200600,50935873100,5530,5530,5530,5530,0
20241224,200500,50935873100,5530,5530,5530,5530,0
20241224,200400,50935873100,5530,5530,5530,5530,0
20241224,200300,50935873100,5530,5530,5530,5530,0
20241224,200200,50935873100,5530,5530,5530,5530,0
20241224,200100,50935873100,5530,5530,5530,5530,0
20241224,200000,50935873100,5530,5530,5530,5530,0
20241224,195900,50935873100,5530,5530,5530,5530,0
20241224,195800,50935873100,5530,5530,5530,5530,0
20241224,195700,50935873100,5530,5530,5530,5530,0
20241224,195600,50935873100,5530,5530,5530,5530,0
20241224,195500,50935873100,5530,5530,5530,5530,0
20241224,195400,50935873100,5530,5530,5530,5530,0
20241224,195300,50935873100,5530,5530,5530,5530,0
20241224,195200,50935873100,5530,5530,5530,5530,0
20241224,195100,50935873100,5530,5530,5530,5530,0
20241224,195000,50935873100,5530,5530,5530,5530,0
20241224,194900,50935873100,5530,5530,5530,5530,0
20241224,194800,50935873100,5530,5530,5530,5530,0
20241224,194700,50935873100,5530,5530,5530,5530,46167
20241224,194600,50935873100,5530,5530,5530,5530,0
20241224,194500,50935873100,5530,5530,5530,5530,0
20241224,194400,50935873100,5530,5530,5530,5530,0
20241224,194300,50935873100,5530,5530,5530,5530,0
20241224,194200,50935873100,5530,5530,5530,5530,0
20241224,194100,50935873100,5530,5530,5530,5530,0
20241224,194000,50935873100,5530,5530,5530,5530,0
20241224,193900,50935873100,5530,5530,5530,5530,0
20241224,193800,50935873100,5530,5530,5530,5530,0
20241224,193700,50935873100,5530,5530,5530,5530,0
20241224,193600,50935873100,5530,5530,5530,5530,0
20241224,193500,50935873100,5530,5530,5530,5530,0
20241224,193400,50935873100,5530,5530,5530,5530,0
20241224,193300,50935873100,5530,5530,5530,5530,0
20241224,193200,50935873100,5530,5530,5530,5530,0
20241224,193100,50935873100,5530,5530,5530,5530,0
20241224,193000,50935873100,5530,5530,5530,5530,0
20241224,192900,50935873100,5530,5530,5530,5530,0
20241224,192800,50935873100,5530,5530,5530,5530,0
20241224,192700,50935873100,5530,5530,5530,5530,0
20241224,192600,50935873100,5530,5530,5530,5530,0
20241224,192500,50935873100,5530,5530,5530,5530,0
20241224,192400,50935873100,5530,5530,5530,5530,0
20241224,192300,50935873100,5530,5530,5530,5530,0
20241224,192200,50935873100,5530,5530,5530,5530,0
20241224,192100,50935873100,5530,5530,5530,5530,0
20241224,192000,50935873100,5530,5530,5530,5530,0
20241224,191900,50935873100,5530,5530,5530,5530,0
20241224,191800,50935873100,5530,5530,5530,5530,0
20241224,191700,50935873100,5530,5530,5530,5530,46167
20241224,191600,50935873100,5530,5530,5530,5530,0
20241224,191500,50935873100,5530,5530,5530,5530,0
20241224,191400,50935873100,5530,5530,5530,5530,0
20241224,191300,50935873100,5530,5530,5530,5530,0
20241224,191200,50935873100,5530,5530,5530,5530,0
20241224,191100,50935873100,5530,5530,5530,5530,0
20241224,191000,50935873100,5530,5530,5530,5530,0
20241224,190900,50935873100,5530,5530,5530,5530,0
20241224,190800,50935873100,5530,5530,5530,5530,0
20241224,190700,50935873100,5530,5530,5530,5530,0
20241224,190600,50935873100,5530,5530,5530,5530,0
20241224,190500,50935873100,5530,5530,5530,5530,0
20241224,190400,50935873100,5530,5530,5530,5530,0
20241224,190300,50935873100,5530,5530,5530,5530,0
20241224,190200,50935873100,5530,5530,5530,5530,0
20241224,190100,50935873100,5530,5530,5530,5530,0
20241224,190000,50935873100,5530,5530,5530,5530,0
20241224,185900,50935873100,5530,5530,5530,5530,0
20241224,185800,50935873100,5530,5530,5530,5530,0
20241224,185700,50935873100,5530,5530,5530,5530,0
20241224,185600,50935873100,5530,5530,5530,5530,0
20241224,185500,50935873100,5530,5530,5530,5530,0
20241224,185400,50935873100,5530,5530,5530,5530,0
20241224,185300,50935873100,5530,5530,5530,5530,0
20241224,185200,50935873100,5530,5530,5530,5530,0
20241224,185100,50935873100,5530,5530,5530,5530,0
20241224,185000,50935873100,5530,5530,5530,5530,0
20241224,184900,50935873100,5530,5530,5530,5530,0
20241224,184800,50935873100,5530,5530,5530,5530,0
20241224,184700,50935873100,5530,5530,5530,5530,46167
20241224,184600,50935873100,5530,5530,5530,5530,0
20241224,184500,50935873100,5530,5530,5530,5530,0
20241224,184400,50935873100,5530,5530,5530,5530,0
20241224,184300,50935873100,5530,5530,5530,5530,0
20241224,184200,50935873100,5530,5530,5530,5530,0
20241224,184100,50935873100,5530,5530,5530,5530,0
20241224,184000,50935873100,5530,5530,5530,5530,0
20241224,183900,50935873100,5530,5530,5530,5530,0
20241224,183800,50935873100,5530,5530,5530,5530,0
20241224,183700,50935873100,5530,5530,5530,5530,0
20241224,183600,50935873100,5530,5530,5530,5530,0
20241224,183500,50935873100,5530,5530,5530,5530,0
20241224,183400,50935873100,5530,5530,5530,5530,0
20241224,183300,50935873100,5530,5530,5530,5530,0
20241224,183200,50935873100,5530,5530,5530,5530,0
20241224,183100,50935873100,5530,5530,5530,5530,0
20241224,183000,50935873100,5530,5530,5530,5530,0
20241224,182900,50935873100,5530,5530,5530,5530,0
20241224,182800,50935873100,5530,5530,5530,5530,0
20241224,182700,50935873100,5530,5530,5530,5530,0
20241224,182600,50935873100,5530,5530,5530,5530,0
20241224,182500,50935873100,5530,5530,5530,5530,0
20241224,182400,50935873100,5530,5530,5530,5530,0
20241224,182300,50935873100,5530,5530,5530,5530,0
20241224,182200,50935873100,5530,5530,5530,5530,0
20241224,182100,50935873100,5530,5530,5530,5530,0
20241224,182000,50935873100,5530,5530,5530,5530,0
20241224,181900,50935873100,5530,5530,5530,5530,0
20241224,181800,50935873100,5530,5530,5530,5530,0
20241224,181700,50935873100,5530,5530,5530,5530,46167
20241224,181600,50935873100,5530,5530,5530,5530,0
20241224,181500,50935873100,5530,5530,5530,5530,0
20241224,181400,50935873100,5530,5530,5530,5530,0
20241224,181300,50935873100,5530,5530,5530,5530,0
20241224,181200,50935873100,5530,5530,5530,5530,0
20241224,181100,50935873100,5530,5530,5530,5530,0
20241224,181000,50935873100,5530,5530,5530,5530,0
20241224,180900,50935873100,5530,5530,5530,5530,0
20241224,180800,50935873100,5530,5530,5530,5530,0
20241224,180700,50935873100,5530,5530,5530,5530,0
20241224,180600,50935873100,5530,5530,5530,5530,0
20241224,180500,50935873100,5530,5530,5530,5530,0
20241224,180400,50935873100,5530,5530,5530,5530,0
20241224,180300,50935873100,5530,5530,5530,5530,0
20241224,180200,50935873100,5530,5530,5530,5530,0
20241224,180100,50935873100,5530,5530,5530,5530,0
20241224,180000,50935873100,5530,5530,5530,5530,0
20241224,175900,50935873100,5530,5530,5530,5530,0
20241224,175800,50935873100,5530,5530,5530,5530,0
20241224,175700,50935873100,5530,5530,5530,5530,0
20241224,175600,50935873100,5530,5530,5530,5530,0
20241224,175500,50935873100,5530,5530,5530,5530,0
20241224,175400,50935873100,5530,5530,5530,5530,0
20241224,175300,50935873100,5530,5530,5530,5530,0
20241224,175200,50935873100,5530,5530,5530,5530,0
20241224,175100,50935873100,5530,5530,5530,5530,0
20241224,175000,50935873100,5530,5530,5530,5530,0
20241224,174900,50935873100,5530,5530,5530,5530,0
20241224,174800,50935873100,5530,5530,5530,5530,0
20241224,174700,50935873100,5530,5530,5530,5530,46167
20241224,174600,50935873100,5530,5530,5530,5530,0
20241224,174500,50935873100,5530,5530,5530,5530,0
20241224,174400,50935873100,5530,5530,5530,5530,0
20241224,174300,50935873100,5530,5530,5530,5530,0
20241224,174200,50935873100,5530,5530,5530,5530,0
20241224,174100,50935873100,5530,5530,5530,5530,0
20241224,174000,50935873100,5530,5530,5530,5530,0
20241224,173900,50935873100,5530,5530,5530,5530,0
20241224,173800,50935873100,5530,5530,5530,5530,0
20241224,173700,50935873100,5530,5530,5530,5530,0
20241224,173600,50935873100,5530,5530,5530,5530,0
20241224,173500,50935873100,5530,5530,5530,5530,0
20241224,173400,50935873100,5530,5530,5530,5530,0
20241224,173300,50935873100,5530,5530,5530,5530,0
20241224,173200,50935873100,5530,5530,5530,5530,0
20241224,173100,50935873100,5530,5530,5530,5530,0
20241224,173000,50935873100,5530,5530,5530,5530,0
20241224,172900,50935873100,5530,5530,5530,5530,0
20241224,172800,50935873100,5530,5530,5530,5530,0
20241224,172700,50935873100,5530,5530,5530,5530,0
20241224,172600,50935873100,5530,5530,5530,5530,0
20241224,172500,50935873100,5530,5530,5530,5530,0
20241224,172400,50935873100,5530,5530,5530,5530,0
20241224,172300,50935873100,5530,5530,5530,5530,0
20241224,172200,50935873100,5530,5530,5530,5530,0
20241224,172100,50935873100,5530,5530,5530,5530,0
20241224,172000,50935873100,5530,5530,5530,5530,0
20241224,171900,50935873100,5530,5530,5530,5530,0
20241224,171800,50935873100,5530,5530,5530,5530,0
20241224,171700,50935873100,5530,5530,5530,5530,46167
20241224,171600,50935873100,5530,5530,5530,5530,0
20241224,171500,50935873100,5530,5530,5530,5530,0
20241224,171400,50935873100,5530,5530,5530,5530,0
20241224,171300,50935873100,5530,5530,5530,5530,0
20241224,171200,50935873100,5530,5530,5530,5530,0
20241224,171100,50935873100,5530,5530,5530,5530,0
20241224,171000,50935873100,5530,5530,5530,5530,0
20241224,170900,50935873100,5530,5530,5530,5530,0
20241224,170800,50935873100,5530,5530,5530,5530,0
20241224,170700,50935873100,5530,5530,5530,5530,0
20241224,170600,50935873100,5530,5530,5530,5530,0
20241224,170500,50935873100,5530,5530,5530,5530,0
20241224,170400,50935873100,5530,5530,5530,5530,0
20241224,170300,50935873100,5530,5530,5530,5530,0
20241224,170200,50935873100,5530,5530,5530,5530,0
20241224,170100,50935873100,5530,5530,5530,5530,0
20241224,170000,50935873100,5530,5530,5530,5530,0
20241224,165900,50935873100,5530,5530,5530,5530,0
20241224,165800,50935873100,5530,5530,5530,5530,0
20241224,165700,50935873100,5530,5530,5530,5530,0
20241224,165600,50935873100,5530,5530,5530,5530,0
20241224,165500,50935873100,5530,5530,5530,5530,0
20241224,165400,50935873100,5530,5530,5530,5530,0
20241224,165300,50935873100,5530,5530,5530,5530,0
20241224,165200,50935873100,5530,5530,5530,5530,0
20241224,165100,50935873100,5530,5530,5530,5530,0
20241224,165000,50935873100,5530,5530,5530,5530,0
20241224,164900,50935873100,5530,5530,5530,5530,0
20241224,164800,50935873100,5530,5530,5530,5530,0
20241224,164700,50935873100,5530,5530,5530,5530,46167
20241224,164600,50935873100,5530,5530,5530,5530,0
20241224,164500,50935873100,5530,5530,5530,5530,0
20241224,164400,50935873100,5530,5530,5530,5530,0
20241224,164300,50935873100,5530,5530,5530,5530,0
20241224,164200,50935873100,5530,5530,5530,5530,0
20241224,164100,50935873100,5530,5530,5530,5530,0
20241224,164000,50935873100,5530,5530,5530,5530,0
20241224,163900,50935873100,5530,5530,5530,5530,0
20241224,163800,50935873100,5530,5530,5530,5530,0
20241224,163700,50935873100,5530,5530,5530,5530,0
20241224,163600,50935873100,5530,5530,5530,5530,0
20241224,163500,50935873100,5530,5530,5530,5530,0
20241224,163400,50935873100,5530,5530,5530,5530,0
20241224,163300,50935873100,5530,5530,5530,5530,0
20241224,163200,50935873100,5530,5530,5530,5530,0
20241224,163100,50935873100,5530,5530,5530,5530,0
20241224,163000,50935873100,5530,5530,5530,5530,0
20241224,162900,50935873100,5530,5530,5530,5530,0
20241224,162800,50935873100,5530,5530,5530,5530,0
20241224,162700,50935873100,5530,5530,5530,5530,0
20241224,162600,50935873100,5530,5530,5530,5530,0
20241224,162500,50935873100,5530,5530,5530,5530,0
20241224,162400,50935873100,5530,5530,5530,5530,0
20241224,162300,50935873100,5530,5530,5530,5530,0
20241224,162200,50935873100,5530,5530,5530,5530,0
20241224,162100,50935873100,5530,5530,5530,5530,0
20241224,162000,50935873100,5530,5530,5530,5530,0
20241224,161900,50935873100,5530,5530,5530,5530,0
20241224,161800,50935873100,5530,5530,5530,5530,0
20241224,161700,50935873100,5530,5530,5530,5530,46167
20241224,161600,50935873100,5530,5530,5530,5530,0
20241224,161500,50935873100,5530,5530,5530,5530,0
20241224,161400,50935873100,5530,5530,5530,5530,0
20241224,161300,50935873100,5530,5530,5530,5530,0
20241224,161200,50935873100,5530,5530,5530,5530,0
20241224,161100,50935873100,5530,5530,5530,5530,0
20241224,161000,50935873100,5530,5530,5530,5530,0
20241224,160900,50935873100,5530,5530,5530,5530,0
20241224,160800,50935873100,5530,5530,5530,5530,0
20241224,160700,50935873100,5530,5530,5530,5530,0
20241224,160600,50935873100,5530,5530,5530,5530,0
20241224,160500,50935873100,5530,5530,5530,5530,0
20241224,160400,50935873100,5530,5530,5530,5530,0
20241224,160300,50935873100,5530,5530,5530,5530,0
20241224,160200,50935873100,5530,5530,5530,5530,0
20241224,160100,50935873100,5530,5530,5530,5530,0
20241224,160000,50935873100,5530,5530,5530,5530,0
20241224,155900,50935873100,5530,5530,5530,5530,0
20241224,155800,50935873100,5530,5530,5530,5530,0
20241224,155700,50935873100,5530,5530,5530,5530,0
20241224,155600,50935873100,5530,5530,5530,5530,0
20241224,155500,50935873100,5530,5530,5530,5530,0
20241224,155400,50935873100,5530,5530,5530,5530,0
20241224,155300,50935873100,5530,5530,5530,5530,0
20241224,155200,50935873100,5530,5530,5530,5530,0
20241224,155100,50935873100,5530,5530,5530,5530,0
20241224,155000,50935873100,5530,5530,5530,5530,0
20241224,154900,50935873100,5530,5530,5530,5530,0
20241224,154800,50935873100,5530,5530,5530,5530,0
20241224,154700,50935873100,5530,5530,5530,5530,46167
20241224,154600,50935873100,5530,5530,5530,5530,0
20241224,154500,50935873100,5530,5530,5530,5530,0
20241224,154400,50935873100,5530,5530,5530,5530,0
20241224,154300,50935873100,5530,5530,5530,5530,0
20241224,154200,50935873100,5530,5530,5530,5530,0
20241224,154100,50935873100,5530,5530,5530,5530,0
20241224,154000,50935873100,5530,5530,5530,5530,0
20241224,153900,50935873100,5530,5530,5530,5530,0
20241224,153800,50935873100,5530,5530,5530,5530,0
20241224,153700,50935873100,5530,5530,5530,5530,0
20241224,153600,50935873100,5530,5530,5530,5530,0
20241224,153500,50935873100,5530,5530,5530,5530,0
20241224,153400,50935873100,5530,5530,5530,5530,0
20241224,153300,50935873100,5530,5530,5530,5530,0
20241224,153200,50935873100,5530,5530,5530,5530,0
20241224,153100,50935873100,5530,5530,5530,5530,0
20241224,153000,50935873100,5530,5530,5530,5530,46167
20241224,152900,50680569590,5560,5560,5560,5560,0
20241224,152800,50680569590,5560,5560,5560,5560,0
20241224,152700,50680569590,5560,5560,5560,5560,0
20241224,152600,50680569590,5560,5560,5560,5560,0
20241224,152500,50680569590,5560,5560,5560,5560,0
20241224,152400,50680569590,5560,5560,5560,5560,0
20241224,152300,50680569590,5560,5560,5560,5560,0
20241224,152200,50680569590,5560,5560,5560,5560,0
20241224,152100,50680569590,5560,5560,5560,5560,0
20241224,152000,50680569590,5560,5560,5560,5560,0
20241224,151900,50680569590,5560,5580,5590,5550,14794
20241224,151800,50598209550,5580,5580,5590,5570,9434
20241224,151700,50545605220,5590,5610,5610,5580,8606
20241224,151600,50497531200,5610,5610,5610,5590,3121
20241224,151500,50480060170,5610,5600,5610,5600,3486
20241224,151400,50460523200,5600,5610,5610,5600,2664
20241224,151300,50445604380,5610,5600,5620,5590,4677
20241224,151200,50419411700,5600,5600,5600,5590,2504
20241224,151100,50405396320,5600,5610,5610,5590,1290
20241224,151000,50398180840,5610,5590,5610,5590,3159
20241224,150900,50380505420,5590,5580,5600,5580,2212
20241224,150800,50368145360,5600,5600,5620,5590,3351
20241224,150700,50349391220,5600,5620,5620,5600,2937
20241224,150600,50332923460,5610,5620,5620,5610,2660
20241224,150500,50317984260,5620,5630,5630,5610,2915
20241224,150400,50301596730,5630,5610,5630,5600,3379
20241224,150300,50282609150,5610,5590,5610,5580,3591
20241224,150200,50262526210,5600,5600,5600,5580,10539
20241224,150100,50203635540,5600,5600,5610,5590,2801
20241224,150000,50187946080,5590,5590,5600,5590,3582
20241224,145900,50167915800,5590,5620,5620,5590,2389
20241224,145800,50154521180,5630,5610,5630,5600,1776
20241224,145700,50144560490,5610,5590,5620,5580,6657
20241224,145600,50107298950,5590,5600,5600,5580,3956
20241224,145500,50085168990,5600,5600,5600,5580,5182
20241224,145400,50056205810,5590,5590,5600,5570,5521
20241224,145300,50025405750,5570,5610,5610,5570,9284
20241224,145200,49973499220,5610,5600,5640,5590,7121
20241224,145100,49933587380,5600,5680,5690,5590,20216
20241224,145000,49819831510,5660,5650,5680,5640,9050
20241224,144900,49768520570,5670,5650,5670,5620,15894
20241224,144800,49678954710,5660,5650,5670,5650,300
20241224,144700,49677259080,5670,5650,5670,5650,2131
20241224,144600,49665213050,5660,5670,5670,5650,996
20241224,144500,49659575810,5670,5660,5670,5650,8090
20241224,144400,49613848030,5650,5640,5660,5630,2189
20241224,144300,49601504110,5640,5670,5670,5640,5199
20241224,144200,49572148280,5650,5640,5650,5640,3844
20241224,144100,49550434590,5650,5660,5670,5650,2255
20241224,144000,49537682710,5670,5680,5700,5670,2562
20241224,143900,49523125660,5670,5650,5670,5640,2809
20241224,143800,49507235500,5650,5630,5650,5630,1494
20241224,143700,49498799390,5640,5650,5660,5630,3328
20241224,143600,49480045700,5640,5660,5660,5640,1952
20241224,143500,49469023610,5660,5670,5670,5650,1736
20241224,143400,49459210550,5650,5650,5660,5640,2184
20241224,143300,49446871430,5660,5660,5660,5630,2549
20241224,143200,49432488100,5660,5660,5670,5630,5007
20241224,143100,49404252730,5650,5640,5670,5640,2165
20241224,143000,49392013760,5640,5650,5670,5630,12776
20241224,142900,49319925310,5650,5660,5670,5640,9934
20241224,142800,49263866110,5660,5650,5670,5650,5092
20241224,142700,49235069650,5650,5710,5720,5650,14494
20241224,142600,49152486500,5720,5730,5740,5710,17755
20241224,142500,49050877100,5720,5680,5730,5670,14087
20241224,142400,48970539340,5680,5680,5690,5680,3196
20241224,142300,48952381060,5690,5690,5700,5670,1939
20241224,142200,48941355780,5700,5690,5700,5680,1657
20241224,142100,48931925940,5690,5680,5690,5670,1458
20241224,142000,48923643670,5680,5700,5700,5670,4314
20241224,141900,48899129000,5700,5680,5700,5680,6209
20241224,141800,48863807720,5680,5660,5690,5660,3660
20241224,141700,48843044810,5660,5620,5660,5620,5796
20241224,141600,48810410840,5630,5630,5650,5620,2191
20241224,141500,48798065730,5630,5630,5630,5620,2905
20241224,141400,48781724280,5630,5630,5650,5620,2607
20241224,141300,48767052330,5630,5650,5660,5630,5768
20241224,141200,48734511440,5660,5650,5680,5650,5328
20241224,141100,48704358480,5640,5620,5660,5620,9141
20241224,141000,48652833690,5620,5660,5680,5610,18229
20241224,140900,48550138010,5680,5690,5690,5630,20628
20241224,140800,48433450890,5690,5700,5720,5680,13406
20241224,140700,48357124270,5700,5680,5700,5680,5501
20241224,140600,48325875930,5680,5680,5680,5680,0
20241224,140500,48325875930,5680,5710,5720,5680,21215
20241224,140400,48205116170,5720,5720,5740,5720,6072
20241224,140300,48170354020,5720,5730,5740,5710,12609
20241224,140200,48098182280,5730,5710,5730,5690,14698
20241224,140100,48014304860,5710,5790,5800,5690,55190
20241224,140000,47698022070,5780,5780,5800,5770,12553
20241224,135900,47625415900,5780,5870,5880,5770,43402
20241224,135800,47373536880,5870,5920,5920,5870,5195
20241224,135700,47342907240,5920,5920,5930,5890,3196
20241224,135600,47324012170,5930,5930,5950,5910,20302
20241224,135500,47203457450,5910,5870,5940,5850,13370
20241224,135400,47124428700,5880,5900,5900,5850,16431
20241224,135300,47028113850,5900,5900,5910,5880,3925
20241224,135200,47004982260,5900,5930,5930,5890,3921
20241224,135100,46981821150,5930,5900,5930,5900,3939
20241224,135000,46958543430,5900,5900,5900,5880,3270
20241224,134900,46939283900,5900,5900,5900,5890,5829
20241224,134800,46904942190,5900,5890,5910,5890,1712
20241224,134700,46894846950,5890,5900,5910,5880,7366
20241224,134600,46851412670,5900,5890,5900,5870,8675
20241224,134500,46800358350,5880,5870,5890,5860,9418
20241224,134400,46745006900,5860,5880,5880,5860,11972
20241224,134300,46674802280,5870,5860,5880,5860,7971
20241224,134200,46628041200,5870,5880,5900,5860,32428
20241224,134100,46437449450,5890,5940,5940,5870,16425
20241224,134000,46340485250,5940,5950,5950,5930,2456
20241224,133900,46325910700,5940,5920,5940,5920,2672
20241224,133800,46310078150,5920,5920,5940,5920,2333
20241224,133700,46296261210,5940,5930,5960,5920,5451
20241224,133600,46263884080,5940,5940,5950,5920,9470
20241224,133500,46207723890,5940,5930,5960,5920,7439
20241224,133400,46163539180,5940,5930,5940,5920,7942
20241224,133300,46116417130,5950,5940,5950,5900,23682
20241224,133200,45976231030,5930,5940,5960,5930,14544
20241224,133100,45889794240,5940,6000,6010,5940,12308
20241224,133000,45816215020,6000,5980,6010,5970,9114
20241224,132900,45761610460,5990,5960,6000,5950,14846
20241224,132800,45672903750,5960,5970,5980,5920,43323
20241224,132700,45415048240,5970,6010,6030,5950,71969
20241224,132600,44984509890,6020,6090,6100,6010,34919
20241224,132500,44773134700,6090,6100,6110,6090,3167
20241224,132400,44753828000,6100,6120,6120,6080,6568
20241224,132300,44713800470,6120,6090,6120,6080,7129
20241224,132200,44670383550,6080,6110,6130,6080,6591
20241224,132100,44630127150,6130,6150,6160,6080,23323
20241224,132000,44487131850,6150,6070,6160,6060,21738
20241224,131900,44354080180,6070,6100,6100,6050,41063
20241224,131800,44104891200,6100,6100,6110,6090,10838
20241224,131700,44038832150,6100,6090,6110,6080,13711
20241224,131600,43955345850,6090,6080,6120,6070,25552
20241224,131500,43799764300,6080,6150,6160,6080,17587
20241224,131400,43692120610,6160,6150,6160,6130,9538
20241224,131300,43633481150,6140,6100,6150,6100,12655
20241224,131200,43556007480,6100,6170,6180,6100,40030
20241224,131100,43310589390,6180,6140,6200,6130,51616
20241224,131000,42992483840,6130,6100,6140,6060,67795
20241224,130900,42579030780,6090,6210,6210,6090,126426
20241224,130800,41800960900,6200,6220,6280,6200,99112
20241224,130700,41182215670,6230,6570,6570,6210,203154
20241224,130600,39887713750,6560,6540,6590,6530,156954
20241224,130500,38858018830,6550,6530,6550,6460,58954
20241224,130400,38474079750,6530,6510,6530,6490,95580
20241224,130300,37851151030,6520,6490,6520,6440,73944
20241224,130200,37371141500,6490,6490,6520,6460,95926
20241224,130100,36748307850,6480,6460,6490,6450,64092
20241224,130000,36333296180,6450,6430,6470,6390,96546
20241224,125900,35711809690,6430,6370,6450,6370,63033
20241224,125800,35307028940,6390,6400,6430,6350,55982
20241224,125700,34949553720,6400,6410,6430,6380,57971
20241224,125600,34578649560,6410,6370,6420,6370,78827
20241224,125500,34074357280,6380,6370,6390,6350,50976
20241224,125400,33749568220,6370,6340,6380,6340,54453
20241224,125300,33403093210,6350,6320,6370,6310,82514
20241224,125200,32879801170,6310,6290,6330,6280,56562
20241224,125100,32523276620,6300,6260,6300,6250,42813
20241224,125000,32254852610,6260,6220,6260,6200,30128
20241224,124900,32067010820,6220,6250,6260,6190,18191
20241224,124800,31953972600,6240,6260,6260,6220,26163
20241224,124700,31790673790,6250,6250,6270,6230,21466
20241224,124600,31656425250,6250,6220,6260,6210,48742
20241224,124500,31352332290,6220,6220,6250,6220,20382
20241224,124400,31225306900,6220,6210,6240,6200,16681
20241224,124300,31121430280,6220,6190,6230,6180,22336
20241224,124200,30982661490,6190,6230,6230,6140,27675
20241224,124100,30811670280,6230,6240,6260,6220,19712
20241224,124000,30688619890,6240,6230,6250,6220,22689
20241224,123900,30546954190,6230,6240,6250,6220,24735
20241224,123800,30392727320,6230,6220,6250,6210,30499
20241224,123700,30202523570,6220,6200,6230,6170,27314
20241224,123600,30032955490,6170,6160,6200,6160,15555
20241224,123500,29936637860,6160,6170,6220,6130,33259
20241224,123400,29731180540,6150,6190,6210,6150,27644
20241224,123300,29560417420,6200,6230,6240,6190,21006
20241224,123200,29429749750,6230,6220,6240,6210,28357
20241224,123100,29253229560,6220,6190,6230,6180,25181
20241224,123000,29096905580,6190,6160,6200,6150,18998
20241224,122900,28979439570,6170,6170,6190,6140,13341
20241224,122800,28897201350,6160,6220,6230,6060,48169
20241224,122700,28600194760,6230,6210,6240,6190,42371
20241224,122600,28336747920,6200,6170,6210,6150,37205
20241224,122500,28106801030,6170,6150,6170,6140,28052
20241224,122400,27934014340,6160,6140,6180,6130,59268
20241224,122300,27569150310,6130,6090,6150,6060,46151
20241224,122200,27287037890,6080,6060,6100,6050,25147
20241224,122100,27134129700,6070,6080,6090,6030,37518
20241224,122000,26906925060,6070,6090,6110,6040,47043
20241224,121900,26621028710,6080,6090,6110,6060,43472
20241224,121800,26356429770,6080,6210,6210,6040,113652
20241224,121700,25663284690,6210,6180,6210,6170,21871
20241224,121600,25527893040,6180,6220,6230,6180,23163
20241224,121500,25384154780,6200,6180,6230,6160,39339
20241224,121400,25140704860,6180,6210,6220,6150,41178
20241224,121300,24886090810,6210,6170,6230,6140,56546
20241224,121200,24536730300,6170,6300,6320,6170,42582
20241224,121100,24270230910,6310,6310,6330,6290,39120
20241224,121000,24023335410,6310,6250,6310,6240,27737
20241224,120900,23849016870,6250,6320,6320,6240,37648
20241224,120800,23612624160,6310,6310,6340,6300,40210
20241224,120700,23358381930,6340,6260,6350,6250,82178
20241224,120600,22839342290,6280,6290,6310,6250,30736
20241224,120500,22646244510,6290,6320,6330,6240,61946
20241224,120400,22256620310,6310,6310,6330,6300,43134
20241224,120300,21984200080,6320,6310,6320,6280,50503
20241224,120200,21665502920,6310,6310,6310,6310,0
20241224,120100,21665502920,6310,6280,6310,6270,25688
20241224,120000,21503575610,6280,6300,6310,6270,47823
20241224,115900,21202508000,6300,6270,6310,6270,72792
20241224,115800,20744253840,6270,6260,6290,6230,40996
20241224,115700,20487378950,6270,6210,6270,6200,25890
20241224,115600,20325877720,6210,6250,6250,6200,22320
20241224,115500,20186904320,6230,6280,6290,6190,37540
20241224,115400,19952752750,6290,6290,6300,6270,46019
20241224,115300,19663727540,6280,6240,6290,6240,87404
20241224,115200,19115912690,6240,6210,6250,6200,56688
20241224,115100,18762601230,6210,6170,6210,6170,20441
20241224,115000,18635828620,6190,6210,6210,6150,36877
20241224,114900,18407942760,6210,6240,6250,6140,56620
20241224,114800,18057325880,6240,6230,6250,6210,45119
20241224,114700,17775942440,6220,6210,6240,6200,41398
20241224,114600,17518357290,6200,6180,6210,6160,40005
20241224,114500,17270527020,6180,6210,6230,6120,74157
20241224,114400,16812634760,6220,6180,6230,6180,35982
20241224,114300,16589533400,6190,6190,6220,6140,57733
20241224,114200,16232798620,6210,6170,6210,6160,75592
20241224,114100,15764745250,6170,6130,6200,6130,85768
20241224,114000,15235372780,6140,6120,6160,6100,42990
20241224,113900,14971435980,6100,6120,6170,6070,78433
20241224,113800,14490543730,6130,6090,6130,6070,38351
20241224,113700,14256348440,6110,6130,6140,6050,79801
20241224,113600,13768716980,6140,5880,6140,5880,141429
20241224,113500,12907434630,5840,5880,5900,5840,20134
20241224,113400,12789354870,5900,5960,5990,5850,36187
20241224,113300,12576266490,5960,5980,6020,5950,14963
20241224,113200,12486732330,5960,6020,6040,5960,21804
20241224,113100,12355747330,6030,6000,6050,5970,19149
20241224,113000,12240618230,5980,5970,6010,5950,16947
20241224,112900,12139457150,5970,5980,6040,5960,12525
20241224,112800,12064463680,5980,6070,6070,5970,20061
20241224,112700,11944087210,6070,6020,6070,6010,6371
20241224,112600,11905559550,6010,6060,6080,5980,27107
20241224,112500,11742421830,6060,6090,6100,6060,34039
20241224,112400,11535487410,6090,6010,6150,6010,98514
20241224,112300,10935130090,6040,6000,6050,5940,35448
20241224,112200,10722533740,6000,6020,6060,6000,58579
20241224,112100,10369587210,6020,6010,6050,5970,54430
20241224,112000,10043209920,6020,6090,6100,5910,82328
20241224,111900,9549693740,6080,5940,6130,5930,189182
20241224,111800,8404115000,5950,5820,5950,5780,38698
20241224,111700,8176042520,5820,5760,5860,5760,34849
20241224,111600,7973467200,5770,5920,5920,5750,81607
20241224,111500,7498443400,5890,6030,6060,5880,111542
20241224,111400,6831838660,6050,5960,6050,5950,122284
20241224,111300,6096745490,5960,5950,5980,5920,75066
20241224,111200,5649634320,5950,5860,5960,5800,105756
20241224,111100,5023726340,5860,5710,5880,5660,65344
20241224,111000,4643525960,5710,5560,5720,5560,13274
20241224,110900,4568229860,5550,5610,5620,5550,31658
20241224,110800,4391549030,5610,5650,5670,5610,5293
20241224,110700,4361742530,5650,5640,5670,5630,2868
20241224,110600,4345591470,5630,5640,5670,5630,2764
20241224,110500,4329996410,5650,5640,5650,5620,9947
20241224,110400,4273989220,5640,5650,5670,5640,3184
20241224,110300,4256001770,5640,5670,5680,5640,3000
20241224,110200,4239034920,5670,5640,5690,5630,3688
20241224,110100,4218154910,5650,5680,5680,5620,5296
20241224,110000,4188303010,5680,5700,5700,5650,11818
20241224,105900,4121322640,5710,5700,5750,5690,15200
20241224,105800,4034331350,5700,5770,5850,5700,58142
20241224,105700,3697340410,5770,5650,5810,5640,33321
20241224,105600,3506038930,5660,5660,5660,5600,18016
20241224,105500,3404804820,5650,5680,5690,5640,10634
20241224,105400,3344595000,5680,5800,5860,5600,45329
20241224,105300,3085789000,5810,5840,5900,5790,30264
20241224,105200,2908697350,5840,5840,5960,5780,83270
20241224,105100,2418081970,5860,5620,5950,5620,123500
20241224,105000,1698398810,5620,5630,5630,5580,12724
20241224,104900,1627107170,5630,5700,5700,5630,7164
20241224,104800,1586578540,5690,5690,5710,5680,2924
20241224,104700,1569945280,5690,5660,5690,5640,4596
20241224,104600,1543907090,5660,5640,5690,5640,4036
20241224,104500,1521029220,5640,5740,5750,5600,25104
20241224,104400,1378212760,5740,5680,5750,5610,23009
20241224,104300,1247641270,5680,5610,5760,5600,33612
20241224,104200,1055628760,5620,5700,5700,5580,29923
20241224,104100,887383470,5700,5740,5740,5600,43245
20241224,104000,641862180,5900,5900,5900,5900,0
20241224,103900,641862180,5900,5420,5900,5420,59189
20241224,103800,303538010,5430,5430,5430,5430,105
20241224,103700,302967860,5430,5430,5430,5430,33
20241224,103600,302788670,5420,5420,5420,5420,429
20241224,103500,300463490,5400,5420,5420,5400,99
20241224,103400,299928290,5420,5420,5420,5420,280
20241224,103300,298410690,5420,5380,5420,5380,531
20241224,103200,295542580,5370,5380,5380,5370,82
20241224,103100,295101430,5370,5370,5370,5370,52
20241224,103000,294822190,5370,5370,5370,5370,0
20241224,102900,294822190,5370,5370,5370,5370,0
20241224,102800,294822190,5370,5370,5370,5370,0
20241224,102700,294822190,5370,5380,5380,5370,270
20241224,102600,293372240,5370,5370,5370,5370,0
20241224,102500,293372240,5370,5370,5370,5370,0
20241224,102400,293372240,5370,5370,5370,5370,0
20241224,102300,293372240,5370,5370,5370,5370,2
20241224,102200,293361500,5380,5380,5380,5380,369
20241224,102100,291376280,5390,5390,5390,5390,12
20241224,102000,291311600,5380,5380,5380,5380,270
20241224,101900,289859000,5390,5390,5390,5390,0
20241224,101800,289859000,5390,5390,5390,5390,49
20241224,101700,289594890,5380,5380,5390,5380,105
20241224,101600,289029000,5380,5380,5380,5380,277
20241224,101500,287538740,5380,5380,5380,5380,1
20241224,101400,287533360,5380,5380,5380,5380,2
20241224,101300,287522600,5390,5390,5390,5390,0
20241224,101200,287522600,5390,5390,5390,5390,1
20241224,101100,287517210,5390,5390,5390,5360,40
20241224,101000,287302630,5350,5380,5380,5350,6527
20241224,100900,252324050,5390,5410,5410,5390,603
20241224,100800,249073860,5420,5420,5420,5420,5
20241224,100700,249046760,5430,5430,5430,5430,0
20241224,100600,249046760,5430,5430,5430,5430,0
20241224,100500,249046760,5430,5430,5430,5430,0
20241224,100400,249046760,5430,5430,5430,5430,0
20241224,100300,249046760,5430,5400,5430,5390,13
20241224,100200,248976620,5400,5390,5410,5390,302
20241224,100100,247345580,5390,5410,5410,5390,184
20241224,100000,246351220,5440,5440,5440,5440,0
20241224,095900,246351220,5440,5420,5440,5420,34
20241224,095800,246166860,5390,5390,5390,5390,0
20241224,095700,246166860,5390,5390,5390,5390,8
20241224,095600,246123740,5380,5390,5390,5380,851
20241224,095500,241545010,5380,5400,5400,5380,1909
20241224,095400,231245020,5400,5400,5400,5400,2
20241224,095300,231234220,5400,5410,5430,5400,1327
20241224,095200,224050670,5410,5410,5410,5410,0
20241224,095100,224050670,5410,5410,5410,5410,49
20241224,095000,223785580,5420,5420,5420,5420,530
20241224,094900,220912980,5430,5430,5430,5430,0
20241224,094800,220912980,5430,5430,5430,5430,0
20241224,094700,220912980,5430,5430,5430,5430,147
20241224,094600,220114770,5430,5430,5430,5430,200
20241224,094500,219028770,5420,5430,5430,5420,499
20241224,094400,216323990,5430,5430,5430,5430,203
20241224,094300,215221700,5450,5430,5450,5430,634
20241224,094200,211778720,5430,5450,5450,5430,444
20241224,094100,209365720,5450,5450,5450,5450,67
20241224,094000,209000570,5430,5450,5450,5430,22
20241224,093900,208881070,5430,5450,5450,5430,979
20241224,093800,203560880,5470,5470,5470,5470,100
20241224,093700,203013880,5450,5470,5470,5450,139
20241224,093600,202254150,5470,5470,5470,5470,1
20241224,093500,202248680,5460,5460,5460,5460,20
20241224,093400,202139480,5470,5460,5470,5440,253
20241224,093300,200756960,5430,5430,5430,5430,0
20241224,093200,200756960,5430,5440,5440,5430,1639
20241224,093100,191841300,5440,5440,5440,5440,133
20241224,093000,191117780,5420,5420,5420,5420,0
20241224,092900,191117780,5420,5440,5440,5420,2075
20241224,092800,179852020,5450,5460,5460,5450,453
20241224,092700,177382860,5460,5460,5460,5460,131
20241224,092600,176667600,5480,5480,5480,5480,55
20241224,092500,176366200,5450,5470,5470,5450,329
20241224,092400,174571980,5460,5460,5460,5460,1
20241224,092300,174566520,5460,5480,5490,5450,729
20241224,092200,170586120,5480,5460,5480,5460,121
20241224,092100,169925380,5440,5470,5470,5440,1696
20241224,092000,160662000,5490,5480,5490,5480,125
20241224,091900,159976120,5500,5480,5500,5470,750
20241224,091800,155872790,5470,5490,5490,5470,130
20241224,091700,155161410,5490,5500,5500,5490,1461
20241224,091600,147138370,5510,5470,5510,5470,660
20241224,091500,143510950,5470,5480,5500,5470,1969
20241224,091400,132692490,5490,5480,5500,5470,245
20241224,091300,131348720,5480,5490,5500,5480,1022
20241224,091200,125733160,5490,5490,5500,5490,1117
20241224,091100,119594480,5490,5450,5490,5450,631
20241224,091000,116139290,5450,5440,5450,5440,193
20241224,090900,115088290,5440,5430,5440,5420,803
20241224,090800,110729670,5430,5430,5430,5430,10
20241224,090700,110675370,5430,5460,5460,5430,992
20241224,090600,105280050,5460,5450,5490,5450,809
20241224,090500,100862140,5490,5410,5490,5410,10044
20241224,090400,46296330,5410,5390,5410,5390,406
20241224,090300,44102050,5370,5410,5420,5370,1878
20241224,090200,34002660,5430,5420,5430,5420,1882
20241224,090100,23785170,5430,5390,5430,5370,1428
20241224,090000,16082650,5430,5370,5430,5350,2847