stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,212500,22513626550,9580,9580,9580,9580,36368
20241224,212400,22513626550,9580,9580,9580,9580,0
20241224,212300,22513626550,9580,9580,9580,9580,0
20241224,212200,22513626550,9580,9580,9580,9580,0
20241224,212100,22513626550,9580,9580,9580,9580,0
20241224,212000,22513626550,9580,9580,9580,9580,0
20241224,211900,22513626550,9580,9580,9580,9580,0
20241224,211800,22513626550,9580,9580,9580,9580,0
20241224,211700,22513626550,9580,9580,9580,9580,0
20241224,211600,22513626550,9580,9580,9580,9580,0
20241224,211500,22513626550,9580,9580,9580,9580,0
20241224,211400,22513626550,9580,9580,9580,9580,0
20241224,211300,22513626550,9580,9580,9580,9580,0
20241224,211200,22513626550,9580,9580,9580,9580,0
20241224,211100,22513626550,9580,9580,9580,9580,0
20241224,211000,22513626550,9580,9580,9580,9580,0
20241224,210900,22513626550,9580,9580,9580,9580,0
20241224,210800,22513626550,9580,9580,9580,9580,0
20241224,210700,22513626550,9580,9580,9580,9580,0
20241224,210600,22513626550,9580,9580,9580,9580,0
20241224,210500,22513626550,9580,9580,9580,9580,0
20241224,210400,22513626550,9580,9580,9580,9580,0
20241224,210300,22513626550,9580,9580,9580,9580,0
20241224,210200,22513626550,9580,9580,9580,9580,0
20241224,210100,22513626550,9580,9580,9580,9580,0
20241224,210000,22513626550,9580,9580,9580,9580,0
20241224,205900,22513626550,9580,9580,9580,9580,0
20241224,205800,22513626550,9580,9580,9580,9580,0
20241224,205700,22513626550,9580,9580,9580,9580,0
20241224,205600,22513626550,9580,9580,9580,9580,0
20241224,205500,22513626550,9580,9580,9580,9580,36368
20241224,205400,22513626550,9580,9580,9580,9580,0
20241224,205300,22513626550,9580,9580,9580,9580,0
20241224,205200,22513626550,9580,9580,9580,9580,0
20241224,205100,22513626550,9580,9580,9580,9580,0
20241224,205000,22513626550,9580,9580,9580,9580,0
20241224,204900,22513626550,9580,9580,9580,9580,0
20241224,204800,22513626550,9580,9580,9580,9580,0
20241224,204700,22513626550,9580,9580,9580,9580,0
20241224,204600,22513626550,9580,9580,9580,9580,0
20241224,204500,22513626550,9580,9580,9580,9580,0
20241224,204400,22513626550,9580,9580,9580,9580,0
20241224,204300,22513626550,9580,9580,9580,9580,0
20241224,204200,22513626550,9580,9580,9580,9580,0
20241224,204100,22513626550,9580,9580,9580,9580,0
20241224,204000,22513626550,9580,9580,9580,9580,0
20241224,203900,22513626550,9580,9580,9580,9580,0
20241224,203800,22513626550,9580,9580,9580,9580,0
20241224,203700,22513626550,9580,9580,9580,9580,0
20241224,203600,22513626550,9580,9580,9580,9580,0
20241224,203500,22513626550,9580,9580,9580,9580,0
20241224,203400,22513626550,9580,9580,9580,9580,0
20241224,203300,22513626550,9580,9580,9580,9580,0
20241224,203200,22513626550,9580,9580,9580,9580,0
20241224,203100,22513626550,9580,9580,9580,9580,0
20241224,203000,22513626550,9580,9580,9580,9580,0
20241224,202900,22513626550,9580,9580,9580,9580,0
20241224,202800,22513626550,9580,9580,9580,9580,0
20241224,202700,22513626550,9580,9580,9580,9580,0
20241224,202600,22513626550,9580,9580,9580,9580,0
20241224,202500,22513626550,9580,9580,9580,9580,36368
20241224,202400,22513626550,9580,9580,9580,9580,0
20241224,202300,22513626550,9580,9580,9580,9580,0
20241224,202200,22513626550,9580,9580,9580,9580,0
20241224,202100,22513626550,9580,9580,9580,9580,0
20241224,202000,22513626550,9580,9580,9580,9580,0
20241224,201900,22513626550,9580,9580,9580,9580,0
20241224,201800,22513626550,9580,9580,9580,9580,0
20241224,201700,22513626550,9580,9580,9580,9580,0
20241224,201600,22513626550,9580,9580,9580,9580,0
20241224,201500,22513626550,9580,9580,9580,9580,0
20241224,201400,22513626550,9580,9580,9580,9580,0
20241224,201300,22513626550,9580,9580,9580,9580,0
20241224,201200,22513626550,9580,9580,9580,9580,0
20241224,201100,22513626550,9580,9580,9580,9580,0
20241224,201000,22513626550,9580,9580,9580,9580,0
20241224,200900,22513626550,9580,9580,9580,9580,0
20241224,200800,22513626550,9580,9580,9580,9580,0
20241224,200700,22513626550,9580,9580,9580,9580,0
20241224,200600,22513626550,9580,9580,9580,9580,0
20241224,200500,22513626550,9580,9580,9580,9580,0
20241224,200400,22513626550,9580,9580,9580,9580,0
20241224,200300,22513626550,9580,9580,9580,9580,0
20241224,200200,22513626550,9580,9580,9580,9580,0
20241224,200100,22513626550,9580,9580,9580,9580,0
20241224,200000,22513626550,9580,9580,9580,9580,0
20241224,195900,22513626550,9580,9580,9580,9580,0
20241224,195800,22513626550,9580,9580,9580,9580,0
20241224,195700,22513626550,9580,9580,9580,9580,0
20241224,195600,22513626550,9580,9580,9580,9580,0
20241224,195500,22513626550,9580,9580,9580,9580,36368
20241224,195400,22513626550,9580,9580,9580,9580,0
20241224,195300,22513626550,9580,9580,9580,9580,0
20241224,195200,22513626550,9580,9580,9580,9580,0
20241224,195100,22513626550,9580,9580,9580,9580,0
20241224,195000,22513626550,9580,9580,9580,9580,0
20241224,194900,22513626550,9580,9580,9580,9580,0
20241224,194800,22513626550,9580,9580,9580,9580,0
20241224,194700,22513626550,9580,9580,9580,9580,0
20241224,194600,22513626550,9580,9580,9580,9580,0
20241224,194500,22513626550,9580,9580,9580,9580,0
20241224,194400,22513626550,9580,9580,9580,9580,0
20241224,194300,22513626550,9580,9580,9580,9580,0
20241224,194200,22513626550,9580,9580,9580,9580,0
20241224,194100,22513626550,9580,9580,9580,9580,0
20241224,194000,22513626550,9580,9580,9580,9580,0
20241224,193900,22513626550,9580,9580,9580,9580,0
20241224,193800,22513626550,9580,9580,9580,9580,0
20241224,193700,22513626550,9580,9580,9580,9580,0
20241224,193600,22513626550,9580,9580,9580,9580,0
20241224,193500,22513626550,9580,9580,9580,9580,0
20241224,193400,22513626550,9580,9580,9580,9580,0
20241224,193300,22513626550,9580,9580,9580,9580,0
20241224,193200,22513626550,9580,9580,9580,9580,0
20241224,193100,22513626550,9580,9580,9580,9580,0
20241224,193000,22513626550,9580,9580,9580,9580,0
20241224,192900,22513626550,9580,9580,9580,9580,0
20241224,192800,22513626550,9580,9580,9580,9580,0
20241224,192700,22513626550,9580,9580,9580,9580,0
20241224,192600,22513626550,9580,9580,9580,9580,0
20241224,192500,22513626550,9580,9580,9580,9580,36368
20241224,192400,22513626550,9580,9580,9580,9580,0
20241224,192300,22513626550,9580,9580,9580,9580,0
20241224,192200,22513626550,9580,9580,9580,9580,0
20241224,192100,22513626550,9580,9580,9580,9580,0
20241224,192000,22513626550,9580,9580,9580,9580,0
20241224,191900,22513626550,9580,9580,9580,9580,0
20241224,191800,22513626550,9580,9580,9580,9580,0
20241224,191700,22513626550,9580,9580,9580,9580,0
20241224,191600,22513626550,9580,9580,9580,9580,0
20241224,191500,22513626550,9580,9580,9580,9580,0
20241224,191400,22513626550,9580,9580,9580,9580,0
20241224,191300,22513626550,9580,9580,9580,9580,0
20241224,191200,22513626550,9580,9580,9580,9580,0
20241224,191100,22513626550,9580,9580,9580,9580,0
20241224,191000,22513626550,9580,9580,9580,9580,0
20241224,190900,22513626550,9580,9580,9580,9580,0
20241224,190800,22513626550,9580,9580,9580,9580,0
20241224,190700,22513626550,9580,9580,9580,9580,0
20241224,190600,22513626550,9580,9580,9580,9580,0
20241224,190500,22513626550,9580,9580,9580,9580,0
20241224,190400,22513626550,9580,9580,9580,9580,0
20241224,190300,22513626550,9580,9580,9580,9580,0
20241224,190200,22513626550,9580,9580,9580,9580,0
20241224,190100,22513626550,9580,9580,9580,9580,0
20241224,190000,22513626550,9580,9580,9580,9580,0
20241224,185900,22513626550,9580,9580,9580,9580,0
20241224,185800,22513626550,9580,9580,9580,9580,0
20241224,185700,22513626550,9580,9580,9580,9580,0
20241224,185600,22513626550,9580,9580,9580,9580,0
20241224,185500,22513626550,9580,9580,9580,9580,36368
20241224,185400,22513626550,9580,9580,9580,9580,0
20241224,185300,22513626550,9580,9580,9580,9580,0
20241224,185200,22513626550,9580,9580,9580,9580,0
20241224,185100,22513626550,9580,9580,9580,9580,0
20241224,185000,22513626550,9580,9580,9580,9580,0
20241224,184900,22513626550,9580,9580,9580,9580,0
20241224,184800,22513626550,9580,9580,9580,9580,0
20241224,184700,22513626550,9580,9580,9580,9580,0
20241224,184600,22513626550,9580,9580,9580,9580,0
20241224,184500,22513626550,9580,9580,9580,9580,0
20241224,184400,22513626550,9580,9580,9580,9580,0
20241224,184300,22513626550,9580,9580,9580,9580,0
20241224,184200,22513626550,9580,9580,9580,9580,0
20241224,184100,22513626550,9580,9580,9580,9580,0
20241224,184000,22513626550,9580,9580,9580,9580,0
20241224,183900,22513626550,9580,9580,9580,9580,0
20241224,183800,22513626550,9580,9580,9580,9580,0
20241224,183700,22513626550,9580,9580,9580,9580,0
20241224,183600,22513626550,9580,9580,9580,9580,0
20241224,183500,22513626550,9580,9580,9580,9580,0
20241224,183400,22513626550,9580,9580,9580,9580,0
20241224,183300,22513626550,9580,9580,9580,9580,0
20241224,183200,22513626550,9580,9580,9580,9580,0
20241224,183100,22513626550,9580,9580,9580,9580,0
20241224,183000,22513626550,9580,9580,9580,9580,0
20241224,182900,22513626550,9580,9580,9580,9580,0
20241224,182800,22513626550,9580,9580,9580,9580,0
20241224,182700,22513626550,9580,9580,9580,9580,0
20241224,182600,22513626550,9580,9580,9580,9580,0
20241224,182500,22513626550,9580,9580,9580,9580,36368
20241224,182400,22513626550,9580,9580,9580,9580,0
20241224,182300,22513626550,9580,9580,9580,9580,0
20241224,182200,22513626550,9580,9580,9580,9580,0
20241224,182100,22513626550,9580,9580,9580,9580,0
20241224,182000,22513626550,9580,9580,9580,9580,0
20241224,181900,22513626550,9580,9580,9580,9580,0
20241224,181800,22513626550,9580,9580,9580,9580,0
20241224,181700,22513626550,9580,9580,9580,9580,0
20241224,181600,22513626550,9580,9580,9580,9580,0
20241224,181500,22513626550,9580,9580,9580,9580,0
20241224,181400,22513626550,9580,9580,9580,9580,0
20241224,181300,22513626550,9580,9580,9580,9580,0
20241224,181200,22513626550,9580,9580,9580,9580,0
20241224,181100,22513626550,9580,9580,9580,9580,0
20241224,181000,22513626550,9580,9580,9580,9580,0
20241224,180900,22513626550,9580,9580,9580,9580,0
20241224,180800,22513626550,9580,9580,9580,9580,0
20241224,180700,22513626550,9580,9580,9580,9580,0
20241224,180600,22513626550,9580,9580,9580,9580,0
20241224,180500,22513626550,9580,9580,9580,9580,0
20241224,180400,22513626550,9580,9580,9580,9580,0
20241224,180300,22513626550,9580,9580,9580,9580,0
20241224,180200,22513626550,9580,9580,9580,9580,0
20241224,180100,22513626550,9580,9580,9580,9580,0
20241224,180000,22513626550,9580,9580,9580,9580,0
20241224,175900,22513626550,9580,9580,9580,9580,0
20241224,175800,22513626550,9580,9580,9580,9580,0
20241224,175700,22513626550,9580,9580,9580,9580,0
20241224,175600,22513626550,9580,9580,9580,9580,0
20241224,175500,22513626550,9580,9580,9580,9580,36368
20241224,175400,22513626550,9580,9580,9580,9580,0
20241224,175300,22513626550,9580,9580,9580,9580,0
20241224,175200,22513626550,9580,9580,9580,9580,0
20241224,175100,22513626550,9580,9580,9580,9580,0
20241224,175000,22513626550,9580,9580,9580,9580,0
20241224,174900,22513626550,9580,9580,9580,9580,0
20241224,174800,22513626550,9580,9580,9580,9580,0
20241224,174700,22513626550,9580,9580,9580,9580,0
20241224,174600,22513626550,9580,9580,9580,9580,0
20241224,174500,22513626550,9580,9580,9580,9580,0
20241224,174400,22513626550,9580,9580,9580,9580,0
20241224,174300,22513626550,9580,9580,9580,9580,0
20241224,174200,22513626550,9580,9580,9580,9580,0
20241224,174100,22513626550,9580,9580,9580,9580,0
20241224,174000,22513626550,9580,9580,9580,9580,0
20241224,173900,22513626550,9580,9580,9580,9580,0
20241224,173800,22513626550,9580,9580,9580,9580,0
20241224,173700,22513626550,9580,9580,9580,9580,0
20241224,173600,22513626550,9580,9580,9580,9580,0
20241224,173500,22513626550,9580,9580,9580,9580,0
20241224,173400,22513626550,9580,9580,9580,9580,0
20241224,173300,22513626550,9580,9580,9580,9580,0
20241224,173200,22513626550,9580,9580,9580,9580,0
20241224,173100,22513626550,9580,9580,9580,9580,0
20241224,173000,22513626550,9580,9580,9580,9580,0
20241224,172900,22513626550,9580,9580,9580,9580,0
20241224,172800,22513626550,9580,9580,9580,9580,0
20241224,172700,22513626550,9580,9580,9580,9580,0
20241224,172600,22513626550,9580,9580,9580,9580,0
20241224,172500,22513626550,9580,9580,9580,9580,36368
20241224,172400,22513626550,9580,9580,9580,9580,0
20241224,172300,22513626550,9580,9580,9580,9580,0
20241224,172200,22513626550,9580,9580,9580,9580,0
20241224,172100,22513626550,9580,9580,9580,9580,0
20241224,172000,22513626550,9580,9580,9580,9580,0
20241224,171900,22513626550,9580,9580,9580,9580,0
20241224,171800,22513626550,9580,9580,9580,9580,0
20241224,171700,22513626550,9580,9580,9580,9580,0
20241224,171600,22513626550,9580,9580,9580,9580,0
20241224,171500,22513626550,9580,9580,9580,9580,0
20241224,171400,22513626550,9580,9580,9580,9580,0
20241224,171300,22513626550,9580,9580,9580,9580,0
20241224,171200,22513626550,9580,9580,9580,9580,0
20241224,171100,22513626550,9580,9580,9580,9580,0
20241224,171000,22513626550,9580,9580,9580,9580,0
20241224,170900,22513626550,9580,9580,9580,9580,0
20241224,170800,22513626550,9580,9580,9580,9580,0
20241224,170700,22513626550,9580,9580,9580,9580,0
20241224,170600,22513626550,9580,9580,9580,9580,0
20241224,170500,22513626550,9580,9580,9580,9580,0
20241224,170400,22513626550,9580,9580,9580,9580,0
20241224,170300,22513626550,9580,9580,9580,9580,0
20241224,170200,22513626550,9580,9580,9580,9580,0
20241224,170100,22513626550,9580,9580,9580,9580,0
20241224,170000,22513626550,9580,9580,9580,9580,0
20241224,165900,22513626550,9580,9580,9580,9580,0
20241224,165800,22513626550,9580,9580,9580,9580,0
20241224,165700,22513626550,9580,9580,9580,9580,0
20241224,165600,22513626550,9580,9580,9580,9580,0
20241224,165500,22513626550,9580,9580,9580,9580,36368
20241224,165400,22513626550,9580,9580,9580,9580,0
20241224,165300,22513626550,9580,9580,9580,9580,0
20241224,165200,22513626550,9580,9580,9580,9580,0
20241224,165100,22513626550,9580,9580,9580,9580,0
20241224,165000,22513626550,9580,9580,9580,9580,0
20241224,164900,22513626550,9580,9580,9580,9580,0
20241224,164800,22513626550,9580,9580,9580,9580,0
20241224,164700,22513626550,9580,9580,9580,9580,0
20241224,164600,22513626550,9580,9580,9580,9580,0
20241224,164500,22513626550,9580,9580,9580,9580,0
20241224,164400,22513626550,9580,9580,9580,9580,0
20241224,164300,22513626550,9580,9580,9580,9580,0
20241224,164200,22513626550,9580,9580,9580,9580,0
20241224,164100,22513626550,9580,9580,9580,9580,0
20241224,164000,22513626550,9580,9580,9580,9580,0
20241224,163900,22513626550,9580,9580,9580,9580,0
20241224,163800,22513626550,9580,9580,9580,9580,0
20241224,163700,22513626550,9580,9580,9580,9580,0
20241224,163600,22513626550,9580,9580,9580,9580,0
20241224,163500,22513626550,9580,9580,9580,9580,0
20241224,163400,22513626550,9580,9580,9580,9580,0
20241224,163300,22513626550,9580,9580,9580,9580,0
20241224,163200,22513626550,9580,9580,9580,9580,0
20241224,163100,22513626550,9580,9580,9580,9580,0
20241224,163000,22513626550,9580,9580,9580,9580,0
20241224,162900,22513626550,9580,9580,9580,9580,0
20241224,162800,22513626550,9580,9580,9580,9580,0
20241224,162700,22513626550,9580,9580,9580,9580,0
20241224,162600,22513626550,9580,9580,9580,9580,0
20241224,162500,22513626550,9580,9580,9580,9580,36368
20241224,162400,22513626550,9580,9580,9580,9580,0
20241224,162300,22513626550,9580,9580,9580,9580,0
20241224,162200,22513626550,9580,9580,9580,9580,0
20241224,162100,22513626550,9580,9580,9580,9580,0
20241224,162000,22513626550,9580,9580,9580,9580,0
20241224,161900,22513626550,9580,9580,9580,9580,0
20241224,161800,22513626550,9580,9580,9580,9580,0
20241224,161700,22513626550,9580,9580,9580,9580,0
20241224,161600,22513626550,9580,9580,9580,9580,0
20241224,161500,22513626550,9580,9580,9580,9580,0
20241224,161400,22513626550,9580,9580,9580,9580,0
20241224,161300,22513626550,9580,9580,9580,9580,0
20241224,161200,22513626550,9580,9580,9580,9580,0
20241224,161100,22513626550,9580,9580,9580,9580,0
20241224,161000,22513626550,9580,9580,9580,9580,0
20241224,160900,22513626550,9580,9580,9580,9580,0
20241224,160800,22513626550,9580,9580,9580,9580,0
20241224,160700,22513626550,9580,9580,9580,9580,0
20241224,160600,22513626550,9580,9580,9580,9580,0
20241224,160500,22513626550,9580,9580,9580,9580,0
20241224,160400,22513626550,9580,9580,9580,9580,0
20241224,160300,22513626550,9580,9580,9580,9580,0
20241224,160200,22513626550,9580,9580,9580,9580,0
20241224,160100,22513626550,9580,9580,9580,9580,0
20241224,160000,22513626550,9580,9580,9580,9580,0
20241224,155900,22513626550,9580,9580,9580,9580,0
20241224,155800,22513626550,9580,9580,9580,9580,0
20241224,155700,22513626550,9580,9580,9580,9580,0
20241224,155600,22513626550,9580,9580,9580,9580,0
20241224,155500,22513626550,9580,9580,9580,9580,36368
20241224,155400,22513626550,9580,9580,9580,9580,0
20241224,155300,22513626550,9580,9580,9580,9580,0
20241224,155200,22513626550,9580,9580,9580,9580,0
20241224,155100,22513626550,9580,9580,9580,9580,0
20241224,155000,22513626550,9580,9580,9580,9580,0
20241224,154900,22513626550,9580,9580,9580,9580,0
20241224,154800,22513626550,9580,9580,9580,9580,0
20241224,154700,22513626550,9580,9580,9580,9580,0
20241224,154600,22513626550,9580,9580,9580,9580,0
20241224,154500,22513626550,9580,9580,9580,9580,0
20241224,154400,22513626550,9580,9580,9580,9580,0
20241224,154300,22513626550,9580,9580,9580,9580,0
20241224,154200,22513626550,9580,9580,9580,9580,0
20241224,154100,22513626550,9580,9580,9580,9580,0
20241224,154000,22513626550,9580,9580,9580,9580,0
20241224,153900,22513626550,9580,9580,9580,9580,0
20241224,153800,22513626550,9580,9580,9580,9580,0
20241224,153700,22513626550,9580,9580,9580,9580,0
20241224,153600,22513626550,9580,9580,9580,9580,0
20241224,153500,22513626550,9580,9580,9580,9580,0
20241224,153400,22513626550,9580,9580,9580,9580,0
20241224,153300,22513626550,9580,9580,9580,9580,0
20241224,153200,22513626550,9580,9580,9580,9580,0
20241224,153100,22513626550,9580,9580,9580,9580,0
20241224,153000,22513626550,9580,9580,9580,9580,36368
20241224,152900,22165221110,9550,9550,9550,9550,0
20241224,152800,22165221110,9550,9550,9550,9550,0
20241224,152700,22165221110,9550,9550,9550,9550,0
20241224,152600,22165221110,9550,9550,9550,9550,0
20241224,152500,22165221110,9550,9550,9550,9550,0
20241224,152400,22165221110,9550,9550,9550,9550,0
20241224,152300,22165221110,9550,9550,9550,9550,0
20241224,152200,22165221110,9550,9550,9550,9550,0
20241224,152100,22165221110,9550,9550,9550,9550,0
20241224,152000,22165221110,9550,9550,9550,9550,0
20241224,151900,22165221110,9550,9520,9570,9520,8124
20241224,151800,22087658510,9530,9600,9600,9520,17416
20241224,151700,21921206130,9610,9600,9610,9590,15741
20241224,151600,21770027420,9600,9600,9610,9590,11430
20241224,151500,21660256190,9590,9560,9600,9560,16538
20241224,151400,21501862410,9550,9550,9560,9550,6078
20241224,151300,21443774330,9560,9550,9560,9540,7366
20241224,151200,21373420450,9550,9560,9570,9550,4555
20241224,151100,21329886460,9570,9560,9570,9550,9561
20241224,151000,21238470590,9560,9520,9580,9520,10829
20241224,150900,21135037660,9510,9500,9520,9490,2562
20241224,150800,21110681100,9490,9490,9500,9480,2414
20241224,150700,21087767190,9490,9500,9510,9480,4122
20241224,150600,21048625130,9500,9510,9520,9490,4269
20241224,150500,21008062590,9510,9530,9530,9510,7641
20241224,150400,20935330570,9520,9500,9530,9500,3678
20241224,150300,20900352210,9510,9500,9510,9490,1662
20241224,150200,20884567020,9500,9500,9500,9490,2114
20241224,150100,20864496680,9500,9490,9500,9490,953
20241224,150000,20855449600,9480,9490,9490,9470,1340
20241224,145900,20842748600,9480,9480,9490,9470,3313
20241224,145800,20811335260,9490,9500,9500,9480,483
20241224,145700,20806751050,9500,9510,9510,9480,1950
20241224,145600,20788242570,9510,9530,9530,9500,4645
20241224,145500,20744068270,9530,9520,9550,9510,5287
20241224,145400,20693694110,9510,9500,9510,9490,5489
20241224,145300,20641560250,9500,9480,9500,9480,786
20241224,145200,20634103280,9480,9490,9490,9470,3018
20241224,145100,20605491870,9490,9490,9490,9470,3279
20241224,145000,20574390030,9490,9480,9490,9460,5938
20241224,144900,20518110090,9480,9470,9480,9460,1119
20241224,144800,20507514050,9470,9460,9470,9460,213
20241224,144700,20505497320,9450,9450,9480,9450,2107
20241224,144600,20485555400,9450,9430,9450,9430,2508
20241224,144500,20461860090,9440,9440,9450,9430,3174
20241224,144400,20431902090,9430,9430,9440,9430,1991
20241224,144300,20413117070,9430,9420,9430,9410,942
20241224,144200,20404240670,9420,9410,9430,9410,213
20241224,144100,20402233230,9410,9420,9430,9400,1152
20241224,144000,20391389220,9410,9410,9440,9400,2450
20241224,143900,20368334760,9410,9440,9440,9410,2149
20241224,143800,20348107310,9440,9440,9440,9420,969
20241224,143700,20338967200,9450,9430,9450,9410,1942
20241224,143600,20320637020,9430,9420,9430,9410,1395
20241224,143500,20307500770,9410,9400,9430,9400,1403
20241224,143400,20294301200,9420,9440,9440,9400,30769
20241224,143300,20004179130,9430,9460,9460,9430,851
20241224,143200,19996148620,9460,9440,9460,9420,2473
20241224,143100,19972837310,9440,9440,9460,9430,2016
20241224,143000,19953794980,9440,9440,9460,9440,1252
20241224,142900,19941968250,9440,9460,9460,9440,1037
20241224,142800,19932171890,9460,9460,9470,9450,1586
20241224,142700,19917179460,9470,9480,9490,9470,2197
20241224,142600,19896367650,9480,9480,9490,9480,5307
20241224,142500,19846038350,9480,9500,9500,9480,2652
20241224,142400,19820875140,9500,9500,9510,9470,5856
20241224,142300,19765266950,9490,9450,9490,9450,6427
20241224,142200,19704483220,9450,9440,9450,9440,287
20241224,142100,19701772940,9440,9440,9440,9420,945
20241224,142000,19692859370,9430,9400,9440,9400,1336
20241224,141900,19680266810,9400,9420,9420,9400,6445
20241224,141800,19619657100,9420,9420,9430,9420,410
20241224,141700,19615793190,9420,9440,9440,9410,1838
20241224,141600,19598471850,9440,9430,9440,9430,1137
20241224,141500,19587749840,9430,9410,9450,9410,3524
20241224,141400,19554513810,9410,9420,9420,9410,1561
20241224,141300,19539821700,9430,9400,9430,9400,1377
20241224,141200,19526866300,9400,9410,9410,9400,913
20241224,141100,19518283610,9410,9420,9440,9400,3081
20241224,141000,19489271950,9420,9430,9440,9420,421
20241224,140900,19485303010,9440,9430,9440,9420,345
20241224,140800,19482052290,9420,9440,9440,9420,827
20241224,140700,19474256610,9440,9430,9440,9420,3064
20241224,140600,19445338020,9430,9410,9430,9410,374
20241224,140500,19441818550,9410,9410,9430,9400,1629
20241224,140400,19426503840,9410,9440,9440,9410,520
20241224,140300,19421604870,9440,9420,9440,9400,5329
20241224,140200,19371443280,9420,9420,9420,9420,50
20241224,140100,19370972280,9420,9420,9430,9420,196
20241224,140000,19369125910,9420,9430,9440,9420,2118
20241224,135900,19349158110,9430,9430,9430,9410,2538
20241224,135800,19325248550,9430,9430,9440,9430,344
20241224,135700,19322004070,9430,9430,9430,9420,268
20241224,135600,19319479250,9420,9410,9440,9410,2267
20241224,135500,19298091530,9400,9420,9420,9400,1168
20241224,135400,19287097800,9420,9440,9440,9420,1404
20241224,135300,19273870090,9430,9400,9430,9400,3596
20241224,135200,19239995750,9400,9400,9410,9400,748
20241224,135100,19232963520,9400,9400,9410,9390,2149
20241224,135000,19212772380,9400,9410,9410,9390,1552
20241224,134900,19198185180,9420,9410,9420,9390,1580
20241224,134800,19183338270,9430,9410,9430,9410,617
20241224,134700,19177532080,9420,9440,9440,9410,1823
20241224,134600,19160366120,9430,9430,9430,9420,808
20241224,134500,19152748070,9430,9420,9430,9420,484
20241224,134400,19148187460,9420,9400,9420,9400,436
20241224,134300,19144081740,9410,9410,9420,9400,344
20241224,134200,19140842770,9410,9380,9410,9370,1134
20241224,134100,19130195030,9380,9340,9380,9340,5846
20241224,134000,19075574520,9340,9370,9370,9340,5574
20241224,133900,19023451750,9370,9360,9370,9350,6189
20241224,133800,18965543910,9370,9360,9400,9360,4436
20241224,133700,18923988140,9350,9370,9370,9350,3802
20241224,133600,18888392250,9370,9380,9380,9370,1966
20241224,133500,18869965360,9380,9370,9380,9370,1742
20241224,133400,18853633430,9370,9390,9400,9370,13742
20241224,133300,18724792730,9390,9410,9410,9390,2383
20241224,133200,18702394360,9410,9430,9440,9400,6423
20241224,133100,18641942090,9430,9430,9440,9420,332
20241224,133000,18638811140,9420,9440,9440,9420,341
20241224,132900,18635598600,9440,9420,9440,9420,2072
20241224,132800,18616050530,9410,9420,9420,9410,761
20241224,132700,18608885290,9420,9420,9420,9420,1008
20241224,132600,18599389930,9420,9420,9420,9410,1503
20241224,132500,18585238270,9420,9430,9430,9420,2990
20241224,132400,18557072210,9430,9430,9430,9430,469
20241224,132300,18552649540,9430,9420,9440,9410,4083
20241224,132200,18514173050,9420,9420,9420,9410,820
20241224,132100,18506451570,9420,9410,9440,9410,1432
20241224,132000,18492962780,9410,9410,9430,9410,596
20241224,131900,18487348190,9410,9420,9430,9410,4317
20241224,131800,18446707150,9420,9420,9420,9410,227
20241224,131700,18444569990,9420,9410,9420,9410,583
20241224,131600,18439083300,9410,9420,9450,9410,1085
20241224,131500,18428864750,9420,9420,9450,9420,3603
20241224,131400,18394905540,9420,9440,9440,9420,743
20241224,131300,18387904510,9440,9430,9440,9430,415
20241224,131200,18383990900,9440,9440,9450,9430,1596
20241224,131100,18368919240,9440,9460,9460,9440,1328
20241224,131000,18356370140,9460,9470,9480,9460,2282
20241224,130900,18334759610,9480,9480,9480,9470,2431
20241224,130800,18311714420,9500,9500,9510,9480,675
20241224,130700,18305303890,9500,9480,9500,9470,1688
20241224,130600,18289298750,9480,9470,9480,9470,462
20241224,130500,18284921680,9470,9470,9470,9420,727
20241224,130400,18278044160,9470,9460,9470,9460,1154
20241224,130300,18267116030,9460,9420,9470,9420,2391
20241224,130200,18244544330,9400,9420,9430,9400,6605
20241224,130100,18182431310,9400,9410,9420,9400,4873
20241224,130000,18136615120,9410,9410,9420,9400,1399
20241224,125900,18123450380,9410,9410,9410,9400,4079
20241224,125800,18085081150,9410,9430,9430,9400,662
20241224,125700,18078853010,9420,9420,9430,9400,16453
20241224,125600,17924121630,9420,9450,9450,9420,5446
20241224,125500,17872794040,9450,9440,9450,9430,1701
20241224,125400,17856740650,9440,9440,9460,9440,1927
20241224,125300,17838547620,9440,9450,9450,9440,2923
20241224,125200,17810928010,9450,9450,9460,9440,2468
20241224,125100,17787617860,9450,9460,9470,9450,2024
20241224,125000,17768478830,9470,9450,9470,9450,506
20241224,124900,17763690370,9450,9480,9480,9450,1167
20241224,124800,17752647190,9480,9470,9480,9460,184
20241224,124700,17750904600,9480,9480,9480,9450,359
20241224,124600,17747501890,9480,9450,9480,9440,1219
20241224,124500,17735973010,9450,9460,9460,9440,3322
20241224,124400,17704592710,9480,9480,9480,9450,3818
20241224,124300,17668474890,9460,9450,9470,9450,1427
20241224,124200,17654980700,9450,9470,9480,9450,4552
20241224,124100,17611931570,9460,9460,9480,9460,4453
20241224,124000,17569798580,9470,9490,9490,9470,6303
20241224,123900,17510062820,9490,9500,9500,9490,1796
20241224,123800,17493018470,9500,9500,9510,9490,1165
20241224,123700,17481960520,9510,9510,9510,9500,903
20241224,123600,17473381020,9510,9510,9510,9490,2896
20241224,123500,17445879460,9510,9510,9520,9510,1950
20241224,123400,17427334770,9520,9510,9520,9510,778
20241224,123300,17419930090,9510,9530,9530,9510,1234
20241224,123200,17408183400,9550,9510,9550,9510,946
20241224,123100,17399182460,9510,9570,9570,9510,3705
20241224,123000,17363884630,9570,9540,9580,9540,2870
20241224,122900,17336465500,9540,9510,9550,9510,3992
20241224,122800,17298462400,9500,9510,9510,9500,460
20241224,122700,17294089130,9510,9490,9510,9490,792
20241224,122600,17286565500,9490,9510,9510,9490,3464
20241224,122500,17253683330,9500,9490,9510,9490,1201
20241224,122400,17242274060,9490,9500,9500,9490,2353
20241224,122300,17219937300,9500,9490,9500,9490,2840
20241224,122200,17192982270,9500,9500,9510,9500,4654
20241224,122100,17148769260,9500,9510,9510,9500,921
20241224,122000,17140016860,9510,9510,9510,9500,5801
20241224,121900,17084883090,9510,9520,9520,9500,3778
20241224,121800,17048954710,9510,9520,9520,9510,289
20241224,121700,17046204770,9510,9520,9520,9510,1807
20241224,121600,17029018850,9520,9510,9520,9510,308
20241224,121500,17026088930,9510,9520,9520,9510,1184
20241224,121400,17014824370,9520,9520,9520,9510,1186
20241224,121300,17003536630,9510,9520,9520,9510,2678
20241224,121200,16978046580,9520,9520,9520,9510,803
20241224,121100,16970407110,9520,9530,9550,9500,9245
20241224,121000,16882362630,9530,9520,9530,9510,2182
20241224,120900,16861588740,9520,9540,9540,9520,4397
20241224,120800,16819681880,9540,9580,9580,9540,6684
20241224,120700,16755796690,9580,9590,9590,9550,4859
20241224,120600,16709289040,9590,9600,9610,9590,2982
20241224,120500,16680660590,9610,9610,9630,9610,2510
20241224,120400,16656529900,9610,9620,9620,9600,518
20241224,120300,16651553390,9620,9610,9620,9600,1367
20241224,120200,16638415010,9610,9600,9610,9600,1839
20241224,120100,16620755760,9600,9600,9600,9590,588
20241224,120000,16615112920,9600,9560,9600,9560,1820
20241224,115900,16597679470,9560,9580,9580,9550,4070
20241224,115800,16558737010,9590,9600,9600,9590,2081
20241224,115700,16538780010,9600,9620,9620,9600,2059
20241224,115600,16518991970,9630,9610,9630,9610,1206
20241224,115500,16507388670,9630,9610,9630,9600,4309
20241224,115400,16465991220,9600,9570,9610,9570,607
20241224,115300,16460173340,9590,9620,9630,9570,9572
20241224,115200,16368359240,9610,9640,9640,9610,2280
20241224,115100,16346423230,9640,9640,9650,9620,3202
20241224,115000,16315562270,9630,9650,9650,9630,2776
20241224,114900,16288802300,9650,9650,9660,9640,2866
20241224,114800,16261152870,9650,9610,9650,9610,2138
20241224,114700,16240560780,9610,9660,9660,9610,7984
20241224,114600,16163606590,9660,9670,9670,9660,1080
20241224,114500,16153169110,9670,9680,9680,9660,3505
20241224,114400,16119258100,9680,9700,9700,9680,7090
20241224,114300,16050584390,9690,9650,9690,9640,12882
20241224,114200,15926019320,9650,9650,9660,9640,3303
20241224,114100,15894131170,9650,9670,9670,9640,3855
20241224,114000,15856931800,9670,9640,9670,9630,8178
20241224,113900,15777982070,9630,9650,9660,9630,3808
20241224,113800,15741265860,9650,9620,9650,9620,5452
20241224,113700,15688694850,9620,9590,9620,9590,2714
20241224,113600,15662631640,9590,9580,9590,9570,2010
20241224,113500,15643387270,9580,9580,9590,9570,454
20241224,113400,15639038160,9560,9570,9580,9550,2423
20241224,113300,15615883350,9570,9590,9600,9570,3673
20241224,113200,15580680080,9570,9550,9600,9540,3214
20241224,113100,15549881850,9550,9540,9550,9540,1127
20241224,113000,15539125140,9550,9550,9550,9530,1019
20241224,112900,15529402730,9550,9540,9550,9530,1682
20241224,112800,15513367470,9530,9530,9540,9520,226
20241224,112700,15511213790,9530,9530,9540,9530,2262
20241224,112600,15489652680,9530,9550,9560,9530,2878
20241224,112500,15462169510,9550,9560,9580,9550,1931
20241224,112400,15443699540,9550,9540,9550,9500,3260
20241224,112300,15412660550,9530,9510,9530,9500,3404
20241224,112200,15380263910,9510,9530,9530,9500,4097
20241224,112100,15341279390,9530,9490,9530,9480,3232
20241224,112000,15310531960,9480,9550,9550,9480,23339
20241224,111900,15088494320,9550,9580,9590,9550,5304
20241224,111800,15037759130,9580,9590,9590,9580,2405
20241224,111700,15014701330,9590,9580,9590,9570,4677
20241224,111600,14969891930,9580,9600,9600,9580,4788
20241224,111500,14923992090,9580,9550,9630,9540,18128
20241224,111400,14750008260,9540,9540,9550,9530,9850
20241224,111300,14656044550,9540,9560,9580,9530,16055
20241224,111200,14502726920,9580,9580,9590,9560,15742
20241224,111100,14352007520,9580,9550,9590,9540,9680
20241224,111000,14259356150,9560,9710,9720,9540,49836
20241224,110900,13779280180,9720,9780,9790,9700,24336
20241224,110800,13541986380,9780,9730,9790,9720,25363
20241224,110700,13294295710,9730,9690,9730,9680,19630
20241224,110600,13103830350,9690,9780,9790,9680,46449
20241224,110500,12651969920,9770,9770,9790,9760,56237
20241224,110400,12102141760,9760,9680,9770,9650,59723
20241224,110300,11521343670,9660,9690,9710,9630,42232
20241224,110200,11112177950,9690,9530,9690,9530,46234
20241224,110100,10666538500,9530,9530,9560,9520,3125
20241224,110000,10636760900,9530,9550,9560,9530,4858
20241224,105900,10590418700,9570,9570,9570,9540,6731
20241224,105800,10526075020,9570,9570,9570,9550,4038
20241224,105700,10487476690,9570,9610,9610,9560,16114
20241224,105600,10333064910,9600,9610,9620,9590,10962
20241224,105500,10227822880,9620,9590,9620,9590,14440
20241224,105400,10089176450,9590,9580,9600,9580,13443
20241224,105300,9960268400,9580,9530,9590,9530,15826
20241224,105200,9808869670,9540,9550,9550,9520,7709
20241224,105100,9735343950,9550,9480,9570,9480,22752
20241224,105000,9518542030,9450,9450,9480,9450,3927
20241224,104900,9481419400,9450,9460,9480,9450,3579
20241224,104800,9447589050,9450,9470,9480,9450,3178
20241224,104700,9417518210,9480,9480,9490,9480,4588
20241224,104600,9374013340,9490,9480,9500,9480,2518
20241224,104500,9350120860,9500,9490,9500,9490,1768
20241224,104400,9333336280,9490,9470,9490,9460,1216
20241224,104300,9321808490,9470,9470,9480,9450,2323
20241224,104200,9299818240,9480,9470,9480,9470,1701
20241224,104100,9283707470,9480,9480,9480,9470,1540
20241224,104000,9269110810,9480,9480,9480,9470,956
20241224,103900,9260050180,9470,9500,9500,9470,1714
20241224,103800,9243789320,9500,9500,9500,9490,6818
20241224,103700,9179068310,9500,9470,9500,9470,3434
20241224,103600,9146493290,9460,9440,9460,9440,953
20241224,103500,9137483860,9450,9450,9450,9440,1144
20241224,103400,9126675760,9450,9450,9460,9440,1534
20241224,103300,9112178960,9460,9440,9460,9430,3349
20241224,103200,9080536930,9430,9430,9440,9430,803
20241224,103100,9072961320,9430,9420,9430,9420,1616
20241224,103000,9057724010,9430,9430,9430,9420,1654
20241224,102900,9042140240,9430,9430,9430,9430,368
20241224,102800,9038670000,9430,9450,9460,9430,1775
20241224,102700,9021911850,9450,9450,9450,9440,1424
20241224,102600,9008455550,9450,9440,9450,9420,3644
20241224,102500,8974072560,9430,9450,9450,9430,1569
20241224,102400,8959260780,9450,9430,9450,9430,1152
20241224,102300,8948378920,9420,9410,9430,9410,1708
20241224,102200,8932286650,9420,9400,9450,9380,2663
20241224,102100,8907265110,9410,9440,9450,9400,4139
20241224,102000,8868237010,9440,9460,9460,9430,2192
20241224,101900,8847539910,9450,9420,9460,9420,2701
20241224,101800,8822051720,9430,9470,9470,9420,2606
20241224,101700,8797459930,9470,9490,9500,9470,5361
20241224,101600,8746593030,9500,9490,9510,9490,8720
20241224,101500,8663745430,9490,9500,9500,9480,6391
20241224,101400,8603049750,9500,9490,9500,9470,8435
20241224,101300,8523009890,9490,9430,9490,9420,5544
20241224,101200,8470556200,9430,9450,9450,9430,2580
20241224,101100,8446202410,9440,9450,9460,9430,4064
20241224,101000,8407821740,9450,9460,9480,9450,2003
20241224,100900,8388872640,9480,9490,9500,9460,9716
20241224,100800,8296691140,9500,9480,9510,9470,18625
20241224,100700,8119868240,9480,9420,9480,9420,8570
20241224,100600,8038770900,9420,9390,9420,9390,1107
20241224,100500,8028359110,9390,9390,9390,9370,3163
20241224,100400,7998685470,9390,9440,9440,9390,3546
20241224,100300,7965300250,9440,9440,9460,9430,4190
20241224,100200,7925724400,9450,9430,9450,9420,3785
20241224,100100,7890010080,9420,9410,9470,9400,16382
20241224,100000,7735347300,9410,9340,9410,9340,9824
20241224,095900,7643317920,9340,9340,9350,9330,1103
20241224,095800,7633022830,9340,9340,9350,9340,405
20241224,095700,7629239980,9340,9340,9360,9330,4180
20241224,095600,7590171050,9320,9310,9330,9310,3757
20241224,095500,7555153920,9320,9320,9330,9320,5211
20241224,095400,7506572980,9320,9340,9340,9320,3025
20241224,095300,7478362230,9340,9340,9340,9300,7322
20241224,095200,7410068000,9340,9350,9350,9330,3201
20241224,095100,7380171120,9340,9350,9350,9330,2458
20241224,095000,7357218690,9350,9350,9360,9340,2322
20241224,094900,7335508780,9340,9320,9350,9320,3907
20241224,094800,7299054860,9320,9330,9330,9290,1465
20241224,094700,7285426860,9330,9330,9330,9270,2780
20241224,094600,7259593230,9330,9360,9360,9330,2239
20241224,094500,7238685310,9340,9380,9380,9340,4173
20241224,094400,7199655030,9370,9350,9390,9350,2358
20241224,094300,7177544640,9370,9370,9370,9340,7464
20241224,094200,7107718680,9380,9380,9390,9370,4778
20241224,094100,7062902430,9370,9360,9370,9350,3640
20241224,094000,7028824040,9350,9340,9370,9330,10033
20241224,093900,6934984030,9330,9280,9350,9270,5082
20241224,093800,6887591800,9280,9250,9280,9240,2618
20241224,093700,6863362390,9240,9200,9280,9190,6104
20241224,093600,6807121050,9200,9200,9220,9190,7857
20241224,093500,6734845610,9200,9260,9280,9190,19772
20241224,093400,6552639680,9280,9270,9280,9250,4473
20241224,093300,6511190320,9260,9280,9280,9260,3909
20241224,093200,6474960100,9280,9230,9290,9210,16959
20241224,093100,6318478400,9220,9230,9240,9220,9875
20241224,093000,6227376120,9230,9280,9290,9210,21597
20241224,092900,6027894100,9280,9260,9300,9220,21468
20241224,092800,5829083440,9260,9380,9380,9240,27190
20241224,092700,5575651360,9380,9500,9500,9330,37932
20241224,092600,5218761690,9500,9500,9520,9480,10889
20241224,092500,5115331510,9500,9490,9500,9460,18629
20241224,092400,4938752530,9500,9640,9650,9490,38445
20241224,092300,4571196970,9640,9660,9680,9630,37027
20241224,092200,4213396580,9660,9550,9670,9550,26146
20241224,092100,3961971890,9540,9610,9630,9530,62323
20241224,092000,3363417030,9620,9550,9630,9540,61006
20241224,091900,2778119630,9560,9480,9560,9470,40951
20241224,091800,2388479320,9480,9400,9480,9400,33925
20241224,091700,2068053450,9390,9340,9400,9330,11980
20241224,091600,1955793170,9340,9280,9350,9260,9902
20241224,091500,1863500140,9280,9270,9280,9250,5144
20241224,091400,1815838610,9270,9290,9290,9250,5825
20241224,091300,1761798640,9290,9270,9290,9260,7268
20241224,091200,1694381570,9280,9300,9310,9250,7817
20241224,091100,1621932020,9300,9250,9300,9240,8796
20241224,091000,1540403950,9250,9170,9260,9160,9902
20241224,090900,1449304280,9170,9150,9190,9140,5816
20241224,090800,1396007420,9160,9120,9170,9120,6902
20241224,090700,1332886980,9120,9140,9140,9120,7150
20241224,090600,1267617880,9140,9150,9160,9140,5202
20241224,090500,1220043810,9150,9180,9200,9140,7273
20241224,090400,1153468560,9180,9130,9240,9120,13283
20241224,090300,1031548390,9120,9070,9120,9070,15065
20241224,090200,894582130,9070,9190,9200,9070,32689
20241224,090100,596719130,9200,9310,9310,9180,24282
20241224,090000,372029460,9300,9370,9380,9290,38206