stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212300,90163698590,9730,9730,9730,9730,39095
20241227,212200,90163698590,9730,9730,9730,9730,0
20241227,212100,90163698590,9730,9730,9730,9730,0
20241227,212000,90163698590,9730,9730,9730,9730,0
20241227,211900,90163698590,9730,9730,9730,9730,0
20241227,211800,90163698590,9730,9730,9730,9730,0
20241227,211700,90163698590,9730,9730,9730,9730,0
20241227,211600,90163698590,9730,9730,9730,9730,0
20241227,211500,90163698590,9730,9730,9730,9730,0
20241227,211400,90163698590,9730,9730,9730,9730,0
20241227,211300,90163698590,9730,9730,9730,9730,0
20241227,211200,90163698590,9730,9730,9730,9730,0
20241227,211100,90163698590,9730,9730,9730,9730,0
20241227,211000,90163698590,9730,9730,9730,9730,0
20241227,210900,90163698590,9730,9730,9730,9730,0
20241227,210800,90163698590,9730,9730,9730,9730,0
20241227,210700,90163698590,9730,9730,9730,9730,0
20241227,210600,90163698590,9730,9730,9730,9730,0
20241227,210500,90163698590,9730,9730,9730,9730,0
20241227,210400,90163698590,9730,9730,9730,9730,0
20241227,210300,90163698590,9730,9730,9730,9730,0
20241227,210200,90163698590,9730,9730,9730,9730,0
20241227,210100,90163698590,9730,9730,9730,9730,0
20241227,210000,90163698590,9730,9730,9730,9730,0
20241227,205900,90163698590,9730,9730,9730,9730,0
20241227,205800,90163698590,9730,9730,9730,9730,0
20241227,205700,90163698590,9730,9730,9730,9730,0
20241227,205600,90163698590,9730,9730,9730,9730,0
20241227,205500,90163698590,9730,9730,9730,9730,0
20241227,205400,90163698590,9730,9730,9730,9730,0
20241227,205300,90163698590,9730,9730,9730,9730,39095
20241227,205200,90163698590,9730,9730,9730,9730,0
20241227,205100,90163698590,9730,9730,9730,9730,0
20241227,205000,90163698590,9730,9730,9730,9730,0
20241227,204900,90163698590,9730,9730,9730,9730,0
20241227,204800,90163698590,9730,9730,9730,9730,0
20241227,204700,90163698590,9730,9730,9730,9730,0
20241227,204600,90163698590,9730,9730,9730,9730,0
20241227,204500,90163698590,9730,9730,9730,9730,0
20241227,204400,90163698590,9730,9730,9730,9730,0
20241227,204300,90163698590,9730,9730,9730,9730,0
20241227,204200,90163698590,9730,9730,9730,9730,0
20241227,204100,90163698590,9730,9730,9730,9730,0
20241227,204000,90163698590,9730,9730,9730,9730,0
20241227,203900,90163698590,9730,9730,9730,9730,0
20241227,203800,90163698590,9730,9730,9730,9730,0
20241227,203700,90163698590,9730,9730,9730,9730,0
20241227,203600,90163698590,9730,9730,9730,9730,0
20241227,203500,90163698590,9730,9730,9730,9730,0
20241227,203400,90163698590,9730,9730,9730,9730,0
20241227,203300,90163698590,9730,9730,9730,9730,0
20241227,203200,90163698590,9730,9730,9730,9730,0
20241227,203100,90163698590,9730,9730,9730,9730,0
20241227,203000,90163698590,9730,9730,9730,9730,0
20241227,202900,90163698590,9730,9730,9730,9730,0
20241227,202800,90163698590,9730,9730,9730,9730,0
20241227,202700,90163698590,9730,9730,9730,9730,0
20241227,202600,90163698590,9730,9730,9730,9730,0
20241227,202500,90163698590,9730,9730,9730,9730,0
20241227,202400,90163698590,9730,9730,9730,9730,0
20241227,202300,90163698590,9730,9730,9730,9730,39095
20241227,202200,90163698590,9730,9730,9730,9730,0
20241227,202100,90163698590,9730,9730,9730,9730,0
20241227,202000,90163698590,9730,9730,9730,9730,0
20241227,201900,90163698590,9730,9730,9730,9730,0
20241227,201800,90163698590,9730,9730,9730,9730,0
20241227,201700,90163698590,9730,9730,9730,9730,0
20241227,201600,90163698590,9730,9730,9730,9730,0
20241227,201500,90163698590,9730,9730,9730,9730,0
20241227,201400,90163698590,9730,9730,9730,9730,0
20241227,201300,90163698590,9730,9730,9730,9730,0
20241227,201200,90163698590,9730,9730,9730,9730,0
20241227,201100,90163698590,9730,9730,9730,9730,0
20241227,201000,90163698590,9730,9730,9730,9730,0
20241227,200900,90163698590,9730,9730,9730,9730,0
20241227,200800,90163698590,9730,9730,9730,9730,0
20241227,200700,90163698590,9730,9730,9730,9730,0
20241227,200600,90163698590,9730,9730,9730,9730,0
20241227,200500,90163698590,9730,9730,9730,9730,0
20241227,200400,90163698590,9730,9730,9730,9730,0
20241227,200300,90163698590,9730,9730,9730,9730,0
20241227,200200,90163698590,9730,9730,9730,9730,0
20241227,200100,90163698590,9730,9730,9730,9730,0
20241227,200000,90163698590,9730,9730,9730,9730,0
20241227,195900,90163698590,9730,9730,9730,9730,0
20241227,195800,90163698590,9730,9730,9730,9730,0
20241227,195700,90163698590,9730,9730,9730,9730,0
20241227,195600,90163698590,9730,9730,9730,9730,0
20241227,195500,90163698590,9730,9730,9730,9730,0
20241227,195400,90163698590,9730,9730,9730,9730,0
20241227,195300,90163698590,9730,9730,9730,9730,39095
20241227,195200,90163698590,9730,9730,9730,9730,0
20241227,195100,90163698590,9730,9730,9730,9730,0
20241227,195000,90163698590,9730,9730,9730,9730,0
20241227,194900,90163698590,9730,9730,9730,9730,0
20241227,194800,90163698590,9730,9730,9730,9730,0
20241227,194700,90163698590,9730,9730,9730,9730,0
20241227,194600,90163698590,9730,9730,9730,9730,0
20241227,194500,90163698590,9730,9730,9730,9730,0
20241227,194400,90163698590,9730,9730,9730,9730,0
20241227,194300,90163698590,9730,9730,9730,9730,0
20241227,194200,90163698590,9730,9730,9730,9730,0
20241227,194100,90163698590,9730,9730,9730,9730,0
20241227,194000,90163698590,9730,9730,9730,9730,0
20241227,193900,90163698590,9730,9730,9730,9730,0
20241227,193800,90163698590,9730,9730,9730,9730,0
20241227,193700,90163698590,9730,9730,9730,9730,0
20241227,193600,90163698590,9730,9730,9730,9730,0
20241227,193500,90163698590,9730,9730,9730,9730,0
20241227,193400,90163698590,9730,9730,9730,9730,0
20241227,193300,90163698590,9730,9730,9730,9730,0
20241227,193200,90163698590,9730,9730,9730,9730,0
20241227,193100,90163698590,9730,9730,9730,9730,0
20241227,193000,90163698590,9730,9730,9730,9730,0
20241227,192900,90163698590,9730,9730,9730,9730,0
20241227,192800,90163698590,9730,9730,9730,9730,0
20241227,192700,90163698590,9730,9730,9730,9730,0
20241227,192600,90163698590,9730,9730,9730,9730,0
20241227,192500,90163698590,9730,9730,9730,9730,0
20241227,192400,90163698590,9730,9730,9730,9730,0
20241227,192300,90163698590,9730,9730,9730,9730,39095
20241227,192200,90163698590,9730,9730,9730,9730,0
20241227,192100,90163698590,9730,9730,9730,9730,0
20241227,192000,90163698590,9730,9730,9730,9730,0
20241227,191900,90163698590,9730,9730,9730,9730,0
20241227,191800,90163698590,9730,9730,9730,9730,0
20241227,191700,90163698590,9730,9730,9730,9730,0
20241227,191600,90163698590,9730,9730,9730,9730,0
20241227,191500,90163698590,9730,9730,9730,9730,0
20241227,191400,90163698590,9730,9730,9730,9730,0
20241227,191300,90163698590,9730,9730,9730,9730,0
20241227,191200,90163698590,9730,9730,9730,9730,0
20241227,191100,90163698590,9730,9730,9730,9730,0
20241227,191000,90163698590,9730,9730,9730,9730,0
20241227,190900,90163698590,9730,9730,9730,9730,0
20241227,190800,90163698590,9730,9730,9730,9730,0
20241227,190700,90163698590,9730,9730,9730,9730,0
20241227,190600,90163698590,9730,9730,9730,9730,0
20241227,190500,90163698590,9730,9730,9730,9730,0
20241227,190400,90163698590,9730,9730,9730,9730,0
20241227,190300,90163698590,9730,9730,9730,9730,0
20241227,190200,90163698590,9730,9730,9730,9730,0
20241227,190100,90163698590,9730,9730,9730,9730,0
20241227,190000,90163698590,9730,9730,9730,9730,0
20241227,185900,90163698590,9730,9730,9730,9730,0
20241227,185800,90163698590,9730,9730,9730,9730,0
20241227,185700,90163698590,9730,9730,9730,9730,0
20241227,185600,90163698590,9730,9730,9730,9730,0
20241227,185500,90163698590,9730,9730,9730,9730,0
20241227,185400,90163698590,9730,9730,9730,9730,0
20241227,185300,90163698590,9730,9730,9730,9730,39095
20241227,185200,90163698590,9730,9730,9730,9730,0
20241227,185100,90163698590,9730,9730,9730,9730,0
20241227,185000,90163698590,9730,9730,9730,9730,0
20241227,184900,90163698590,9730,9730,9730,9730,0
20241227,184800,90163698590,9730,9730,9730,9730,0
20241227,184700,90163698590,9730,9730,9730,9730,0
20241227,184600,90163698590,9730,9730,9730,9730,0
20241227,184500,90163698590,9730,9730,9730,9730,0
20241227,184400,90163698590,9730,9730,9730,9730,0
20241227,184300,90163698590,9730,9730,9730,9730,0
20241227,184200,90163698590,9730,9730,9730,9730,0
20241227,184100,90163698590,9730,9730,9730,9730,0
20241227,184000,90163698590,9730,9730,9730,9730,0
20241227,183900,90163698590,9730,9730,9730,9730,0
20241227,183800,90163698590,9730,9730,9730,9730,0
20241227,183700,90163698590,9730,9730,9730,9730,0
20241227,183600,90163698590,9730,9730,9730,9730,0
20241227,183500,90163698590,9730,9730,9730,9730,0
20241227,183400,90163698590,9730,9730,9730,9730,0
20241227,183300,90163698590,9730,9730,9730,9730,0
20241227,183200,90163698590,9730,9730,9730,9730,0
20241227,183100,90163698590,9730,9730,9730,9730,0
20241227,183000,90163698590,9730,9730,9730,9730,0
20241227,182900,90163698590,9730,9730,9730,9730,0
20241227,182800,90163698590,9730,9730,9730,9730,0
20241227,182700,90163698590,9730,9730,9730,9730,0
20241227,182600,90163698590,9730,9730,9730,9730,0
20241227,182500,90163698590,9730,9730,9730,9730,0
20241227,182400,90163698590,9730,9730,9730,9730,0
20241227,182300,90163698590,9730,9730,9730,9730,39095
20241227,182200,90163698590,9730,9730,9730,9730,0
20241227,182100,90163698590,9730,9730,9730,9730,0
20241227,182000,90163698590,9730,9730,9730,9730,0
20241227,181900,90163698590,9730,9730,9730,9730,0
20241227,181800,90163698590,9730,9730,9730,9730,0
20241227,181700,90163698590,9730,9730,9730,9730,0
20241227,181600,90163698590,9730,9730,9730,9730,0
20241227,181500,90163698590,9730,9730,9730,9730,0
20241227,181400,90163698590,9730,9730,9730,9730,0
20241227,181300,90163698590,9730,9730,9730,9730,0
20241227,181200,90163698590,9730,9730,9730,9730,0
20241227,181100,90163698590,9730,9730,9730,9730,0
20241227,181000,90163698590,9730,9730,9730,9730,0
20241227,180900,90163698590,9730,9730,9730,9730,0
20241227,180800,90163698590,9730,9730,9730,9730,0
20241227,180700,90163698590,9730,9730,9730,9730,0
20241227,180600,90163698590,9730,9730,9730,9730,0
20241227,180500,90163698590,9730,9730,9730,9730,0
20241227,180400,90163698590,9730,9730,9730,9730,0
20241227,180300,90163698590,9730,9730,9730,9730,0
20241227,180200,90163698590,9730,9730,9730,9730,0
20241227,180100,90163698590,9730,9730,9730,9730,0
20241227,180000,90163698590,9730,9730,9730,9730,0
20241227,175900,90163698590,9730,9730,9730,9730,0
20241227,175800,90163698590,9730,9730,9730,9730,0
20241227,175700,90163698590,9730,9730,9730,9730,0
20241227,175600,90163698590,9730,9730,9730,9730,0
20241227,175500,90163698590,9730,9730,9730,9730,0
20241227,175400,90163698590,9730,9730,9730,9730,0
20241227,175300,90163698590,9730,9730,9730,9730,39095
20241227,175200,90163698590,9730,9730,9730,9730,0
20241227,175100,90163698590,9730,9730,9730,9730,0
20241227,175000,90163698590,9730,9730,9730,9730,0
20241227,174900,90163698590,9730,9730,9730,9730,0
20241227,174800,90163698590,9730,9730,9730,9730,0
20241227,174700,90163698590,9730,9730,9730,9730,0
20241227,174600,90163698590,9730,9730,9730,9730,0
20241227,174500,90163698590,9730,9730,9730,9730,0
20241227,174400,90163698590,9730,9730,9730,9730,0
20241227,174300,90163698590,9730,9730,9730,9730,0
20241227,174200,90163698590,9730,9730,9730,9730,0
20241227,174100,90163698590,9730,9730,9730,9730,0
20241227,174000,90163698590,9730,9730,9730,9730,0
20241227,173900,90163698590,9730,9730,9730,9730,0
20241227,173800,90163698590,9730,9730,9730,9730,0
20241227,173700,90163698590,9730,9730,9730,9730,0
20241227,173600,90163698590,9730,9730,9730,9730,0
20241227,173500,90163698590,9730,9730,9730,9730,0
20241227,173400,90163698590,9730,9730,9730,9730,0
20241227,173300,90163698590,9730,9730,9730,9730,0
20241227,173200,90163698590,9730,9730,9730,9730,0
20241227,173100,90163698590,9730,9730,9730,9730,0
20241227,173000,90163698590,9730,9730,9730,9730,0
20241227,172900,90163698590,9730,9730,9730,9730,0
20241227,172800,90163698590,9730,9730,9730,9730,0
20241227,172700,90163698590,9730,9730,9730,9730,0
20241227,172600,90163698590,9730,9730,9730,9730,0
20241227,172500,90163698590,9730,9730,9730,9730,0
20241227,172400,90163698590,9730,9730,9730,9730,0
20241227,172300,90163698590,9730,9730,9730,9730,39095
20241227,172200,90163698590,9730,9730,9730,9730,0
20241227,172100,90163698590,9730,9730,9730,9730,0
20241227,172000,90163698590,9730,9730,9730,9730,0
20241227,171900,90163698590,9730,9730,9730,9730,0
20241227,171800,90163698590,9730,9730,9730,9730,0
20241227,171700,90163698590,9730,9730,9730,9730,0
20241227,171600,90163698590,9730,9730,9730,9730,0
20241227,171500,90163698590,9730,9730,9730,9730,0
20241227,171400,90163698590,9730,9730,9730,9730,0
20241227,171300,90163698590,9730,9730,9730,9730,0
20241227,171200,90163698590,9730,9730,9730,9730,0
20241227,171100,90163698590,9730,9730,9730,9730,0
20241227,171000,90163698590,9730,9730,9730,9730,0
20241227,170900,90163698590,9730,9730,9730,9730,0
20241227,170800,90163698590,9730,9730,9730,9730,0
20241227,170700,90163698590,9730,9730,9730,9730,0
20241227,170600,90163698590,9730,9730,9730,9730,0
20241227,170500,90163698590,9730,9730,9730,9730,0
20241227,170400,90163698590,9730,9730,9730,9730,0
20241227,170300,90163698590,9730,9730,9730,9730,0
20241227,170200,90163698590,9730,9730,9730,9730,0
20241227,170100,90163698590,9730,9730,9730,9730,0
20241227,170000,90163698590,9730,9730,9730,9730,0
20241227,165900,90163698590,9730,9730,9730,9730,0
20241227,165800,90163698590,9730,9730,9730,9730,0
20241227,165700,90163698590,9730,9730,9730,9730,0
20241227,165600,90163698590,9730,9730,9730,9730,0
20241227,165500,90163698590,9730,9730,9730,9730,0
20241227,165400,90163698590,9730,9730,9730,9730,0
20241227,165300,90163698590,9730,9730,9730,9730,39095
20241227,165200,90163698590,9730,9730,9730,9730,0
20241227,165100,90163698590,9730,9730,9730,9730,0
20241227,165000,90163698590,9730,9730,9730,9730,0
20241227,164900,90163698590,9730,9730,9730,9730,0
20241227,164800,90163698590,9730,9730,9730,9730,0
20241227,164700,90163698590,9730,9730,9730,9730,0
20241227,164600,90163698590,9730,9730,9730,9730,0
20241227,164500,90163698590,9730,9730,9730,9730,0
20241227,164400,90163698590,9730,9730,9730,9730,0
20241227,164300,90163698590,9730,9730,9730,9730,0
20241227,164200,90163698590,9730,9730,9730,9730,0
20241227,164100,90163698590,9730,9730,9730,9730,0
20241227,164000,90163698590,9730,9730,9730,9730,0
20241227,163900,90163698590,9730,9730,9730,9730,0
20241227,163800,90163698590,9730,9730,9730,9730,0
20241227,163700,90163698590,9730,9730,9730,9730,0
20241227,163600,90163698590,9730,9730,9730,9730,0
20241227,163500,90163698590,9730,9730,9730,9730,0
20241227,163400,90163698590,9730,9730,9730,9730,0
20241227,163300,90163698590,9730,9730,9730,9730,0
20241227,163200,90163698590,9730,9730,9730,9730,0
20241227,163100,90163698590,9730,9730,9730,9730,0
20241227,163000,90163698590,9730,9730,9730,9730,0
20241227,162900,90163698590,9730,9730,9730,9730,0
20241227,162800,90163698590,9730,9730,9730,9730,0
20241227,162700,90163698590,9730,9730,9730,9730,0
20241227,162600,90163698590,9730,9730,9730,9730,0
20241227,162500,90163698590,9730,9730,9730,9730,0
20241227,162400,90163698590,9730,9730,9730,9730,0
20241227,162300,90163698590,9730,9730,9730,9730,39095
20241227,162200,90163698590,9730,9730,9730,9730,0
20241227,162100,90163698590,9730,9730,9730,9730,0
20241227,162000,90163698590,9730,9730,9730,9730,0
20241227,161900,90163698590,9730,9730,9730,9730,0
20241227,161800,90163698590,9730,9730,9730,9730,0
20241227,161700,90163698590,9730,9730,9730,9730,0
20241227,161600,90163698590,9730,9730,9730,9730,0
20241227,161500,90163698590,9730,9730,9730,9730,0
20241227,161400,90163698590,9730,9730,9730,9730,0
20241227,161300,90163698590,9730,9730,9730,9730,0
20241227,161200,90163698590,9730,9730,9730,9730,0
20241227,161100,90163698590,9730,9730,9730,9730,0
20241227,161000,90163698590,9730,9730,9730,9730,0
20241227,160900,90163698590,9730,9730,9730,9730,0
20241227,160800,90163698590,9730,9730,9730,9730,0
20241227,160700,90163698590,9730,9730,9730,9730,0
20241227,160600,90163698590,9730,9730,9730,9730,0
20241227,160500,90163698590,9730,9730,9730,9730,0
20241227,160400,90163698590,9730,9730,9730,9730,0
20241227,160300,90163698590,9730,9730,9730,9730,0
20241227,160200,90163698590,9730,9730,9730,9730,0
20241227,160100,90163698590,9730,9730,9730,9730,0
20241227,160000,90163698590,9730,9730,9730,9730,0
20241227,155900,90163698590,9730,9730,9730,9730,0
20241227,155800,90163698590,9730,9730,9730,9730,0
20241227,155700,90163698590,9730,9730,9730,9730,0
20241227,155600,90163698590,9730,9730,9730,9730,0
20241227,155500,90163698590,9730,9730,9730,9730,0
20241227,155400,90163698590,9730,9730,9730,9730,0
20241227,155300,90163698590,9730,9730,9730,9730,39095
20241227,155200,90163698590,9730,9730,9730,9730,0
20241227,155100,90163698590,9730,9730,9730,9730,0
20241227,155000,90163698590,9730,9730,9730,9730,0
20241227,154900,90163698590,9730,9730,9730,9730,0
20241227,154800,90163698590,9730,9730,9730,9730,0
20241227,154700,90163698590,9730,9730,9730,9730,0
20241227,154600,90163698590,9730,9730,9730,9730,0
20241227,154500,90163698590,9730,9730,9730,9730,0
20241227,154400,90163698590,9730,9730,9730,9730,0
20241227,154300,90163698590,9730,9730,9730,9730,0
20241227,154200,90163698590,9730,9730,9730,9730,0
20241227,154100,90163698590,9730,9730,9730,9730,0
20241227,154000,90163698590,9730,9730,9730,9730,0
20241227,153900,90163698590,9730,9730,9730,9730,0
20241227,153800,90163698590,9730,9730,9730,9730,0
20241227,153700,90163698590,9730,9730,9730,9730,0
20241227,153600,90163698590,9730,9730,9730,9730,0
20241227,153500,90163698590,9730,9730,9730,9730,0
20241227,153400,90163698590,9730,9730,9730,9730,0
20241227,153300,90163698590,9730,9730,9730,9730,0
20241227,153200,90163698590,9730,9730,9730,9730,0
20241227,153100,90163698590,9730,9730,9730,9730,0
20241227,153000,90163698590,9730,9730,9730,9730,39095
20241227,152900,89783304240,9550,9550,9550,9550,0
20241227,152800,89783304240,9550,9550,9550,9550,0
20241227,152700,89783304240,9550,9550,9550,9550,0
20241227,152600,89783304240,9550,9550,9550,9550,0
20241227,152500,89783304240,9550,9550,9550,9550,0
20241227,152400,89783304240,9550,9550,9550,9550,0
20241227,152300,89783304240,9550,9550,9550,9550,0
20241227,152200,89783304240,9550,9550,9550,9550,0
20241227,152100,89783304240,9550,9550,9550,9550,0
20241227,152000,89783304240,9550,9550,9550,9550,0
20241227,151900,89783304240,9550,9560,9580,9520,36319
20241227,151800,89436809520,9580,9620,9620,9550,19998
20241227,151700,89245135620,9620,9580,9620,9570,8041
20241227,151600,89167961610,9580,9570,9580,9550,9995
20241227,151500,89072385640,9580,9600,9600,9570,7870
20241227,151400,88996965100,9590,9610,9620,9590,7918
20241227,151300,88920943780,9610,9630,9640,9600,7210
20241227,151200,88851639310,9610,9640,9650,9610,9072
20241227,151100,88764293520,9640,9670,9680,9640,7110
20241227,151000,88695668730,9670,9700,9700,9660,7146
20241227,150900,88626505780,9690,9710,9710,9690,10929
20241227,150800,88520508210,9710,9720,9720,9710,4019
20241227,150700,88481472900,9720,9730,9730,9710,3762
20241227,150600,88444897900,9730,9720,9730,9720,5714
20241227,150500,88389348660,9730,9720,9730,9710,4174
20241227,150400,88348778060,9720,9710,9720,9710,4505
20241227,150300,88304997880,9710,9710,9720,9700,6431
20241227,150200,88242529820,9720,9700,9720,9690,7673
20241227,150100,88168084170,9700,9700,9700,9680,2578
20241227,150000,88143099070,9690,9670,9690,9670,2286
20241227,145900,88120972960,9670,9660,9670,9650,5112
20241227,145800,88071559410,9660,9680,9680,9660,4953
20241227,145700,88023667660,9680,9700,9700,9670,6384
20241227,145600,87961887090,9700,9710,9720,9690,6548
20241227,145500,87898348380,9710,9690,9720,9680,7524
20241227,145400,87825374610,9690,9680,9690,9670,4340
20241227,145300,87783366710,9670,9680,9680,9660,4300
20241227,145200,87741775740,9680,9640,9680,9630,5726
20241227,145100,87686481710,9620,9610,9640,9590,4885
20241227,145000,87639528240,9610,9600,9610,9570,3209
20241227,144900,87608722510,9570,9570,9610,9540,19187
20241227,144800,87425315570,9560,9580,9580,9560,7926
20241227,144700,87349462790,9570,9580,9590,9570,12579
20241227,144600,87228978090,9590,9590,9600,9580,5763
20241227,144500,87173707400,9600,9630,9630,9590,23027
20241227,144400,86952511760,9620,9630,9640,9620,4404
20241227,144300,86910089050,9630,9640,9640,9620,2792
20241227,144200,86883204320,9630,9620,9640,9610,9320
20241227,144100,86793597070,9620,9650,9650,9620,8737
20241227,144000,86709542170,9650,9640,9650,9620,11716
20241227,143900,86596694940,9630,9650,9660,9630,20470
20241227,143800,86399283700,9650,9670,9680,9650,6745
20241227,143700,86334079570,9660,9670,9680,9650,17451
20241227,143600,86165491350,9670,9680,9690,9670,5955
20241227,143500,86107866970,9680,9690,9690,9670,14526
20241227,143400,85967304800,9680,9710,9710,9680,8080
20241227,143300,85888988100,9720,9720,9730,9710,3713
20241227,143200,85852916990,9730,9730,9730,9720,900
20241227,143100,85844166210,9730,9730,9740,9720,1790
20241227,143000,85826748990,9730,9690,9730,9690,6765
20241227,142900,85761146790,9700,9750,9750,9690,6317
20241227,142800,85699747390,9750,9720,9750,9710,3800
20241227,142700,85662736750,9720,9680,9720,9680,5438
20241227,142600,85610022350,9690,9680,9690,9670,11515
20241227,142500,85498564130,9680,9720,9720,9680,21972
20241227,142400,85285606240,9710,9700,9740,9700,7262
20241227,142300,85215093080,9700,9760,9770,9700,40922
20241227,142200,84816880150,9770,9780,9780,9770,2984
20241227,142100,84787720080,9780,9790,9790,9780,4443
20241227,142000,84744261660,9790,9800,9800,9780,2533
20241227,141900,84719462740,9800,9800,9810,9790,2325
20241227,141800,84696675180,9790,9790,9800,9790,4467
20241227,141700,84652918130,9790,9780,9800,9780,5621
20241227,141600,84597910190,9780,9780,9790,9770,6731
20241227,141500,84532103590,9780,9790,9800,9780,3353
20241227,141400,84499284720,9790,9790,9800,9780,6533
20241227,141300,84435378320,9790,9810,9820,9790,6447
20241227,141200,84372190880,9810,9820,9830,9810,3617
20241227,141100,84336666000,9830,9830,9840,9820,5086
20241227,141000,84286661360,9830,9830,9840,9830,2447
20241227,140900,84262606270,9830,9820,9840,9820,3499
20241227,140800,84228210400,9820,9840,9850,9820,6692
20241227,140700,84162404180,9830,9830,9850,9820,7341
20241227,140600,84090212380,9830,9820,9840,9800,4488
20241227,140500,84046112640,9830,9810,9840,9810,4620
20241227,140400,84000726090,9810,9830,9840,9810,5672
20241227,140300,83944975320,9830,9780,9830,9780,6198
20241227,140200,83884154820,9790,9800,9800,9780,4756
20241227,140100,83837598160,9800,9800,9800,9770,7702
20241227,140000,83762206640,9800,9820,9820,9790,4955
20241227,135900,83713617390,9820,9830,9840,9820,3149
20241227,135800,83682683260,9820,9780,9820,9770,9264
20241227,135700,83591978850,9790,9770,9800,9770,2976
20241227,135600,83562866840,9770,9790,9790,9760,9363
20241227,135500,83471396840,9780,9790,9800,9780,4403
20241227,135400,83428293460,9790,9810,9810,9780,5188
20241227,135300,83377479540,9810,9820,9830,9800,2580
20241227,135200,83352160530,9820,9790,9820,9790,3405
20241227,135100,83318803070,9790,9800,9800,9780,2593
20241227,135000,83293422300,9800,9770,9810,9770,2584
20241227,134900,83268128440,9770,9770,9770,9750,7015
20241227,134800,83199699280,9770,9800,9800,9770,4608
20241227,134700,83154622990,9810,9840,9840,9800,8152
20241227,134600,83074504730,9840,9800,9840,9800,6961
20241227,134500,83006090680,9800,9780,9820,9780,5413
20241227,134400,82953048070,9780,9770,9780,9750,8312
20241227,134300,82871929170,9760,9760,9770,9740,8963
20241227,134200,82784508220,9760,9790,9800,9750,17344
20241227,134100,82614993600,9790,9720,9840,9720,22990
20241227,134000,82390567190,9730,9830,9840,9700,58498
20241227,133900,81819195660,9830,9880,9880,9830,17091
20241227,133800,81650853670,9880,9880,9900,9870,4424
20241227,133700,81607124030,9890,9870,9890,9850,6686
20241227,133600,81541177460,9870,9930,9930,9850,31028
20241227,133500,81234379190,9920,9880,9930,9880,4833
20241227,133400,81186510860,9880,9870,9890,9870,6599
20241227,133300,81121335610,9870,9890,9890,9850,14111
20241227,133200,80982122940,9890,9880,9920,9870,10389
20241227,133100,80879294390,9870,9920,9920,9850,30174
20241227,133000,80581201440,9930,9920,9940,9920,6731
20241227,132900,80514403930,9920,9980,9990,9920,12907
20241227,132800,80385826740,9980,9940,9980,9930,4109
20241227,132700,80344916860,9930,9950,9950,9910,16120
20241227,132600,80184977150,9940,9980,10000,9920,21944
20241227,132500,79966554550,9990,10010,10020,9970,7896
20241227,132400,79887650960,10010,9990,10010,9990,4493
20241227,132300,79842721840,10010,10010,10010,9970,8553
20241227,132200,79757249600,10010,9960,10030,9930,14949
20241227,132100,79608156350,9950,10010,10020,9950,31182
20241227,132000,79296729320,10010,10000,10040,9980,20706
20241227,131900,79089383920,9990,10080,10080,9990,44007
20241227,131800,78648443130,10080,10110,10110,10050,35649
20241227,131700,78289037760,10110,10140,10150,10090,35849
20241227,131600,77926047690,10140,10150,10170,10130,80709
20241227,131500,77106323570,10130,10070,10160,10060,83751
20241227,131400,76258696930,10070,10000,10070,9990,42566
20241227,131300,75831768640,10000,9990,10010,9990,21415
20241227,131200,75617614960,9990,10020,10030,9970,28798
20241227,131100,75329482820,10020,10050,10050,9980,38967
20241227,131000,74939013820,10050,9970,10050,9970,31873
20241227,130900,74620004800,9970,10020,10040,9920,44191
20241227,130800,74177532490,10030,9900,10040,9890,57549
20241227,130700,73603502620,9900,9820,9900,9810,5384
20241227,130600,73550463250,9810,9870,9890,9800,15050
20241227,130500,73402348930,9870,9900,9940,9870,25875
20241227,130400,73145710380,9900,9830,9950,9820,36275
20241227,130300,72786783810,9830,9790,9850,9750,12700
20241227,130200,72661982750,9800,9740,9810,9730,5940
20241227,130100,72604007330,9740,9720,9750,9720,3175
20241227,130000,72573082350,9720,9690,9720,9690,1714
20241227,125900,72556466940,9690,9710,9710,9680,8635
20241227,125800,72472760010,9710,9740,9750,9710,6796
20241227,125700,72406652080,9740,9750,9750,9740,3135
20241227,125600,72376102520,9750,9770,9770,9740,5702
20241227,125500,72320444430,9770,9770,9770,9750,5103
20241227,125400,72270630710,9770,9790,9800,9770,7604
20241227,125300,72196272740,9790,9820,9820,9790,11776
20241227,125200,72080837690,9820,9830,9840,9810,7443
20241227,125100,72007675770,9840,9820,9840,9810,7187
20241227,125000,71937108520,9820,9820,9840,9810,9426
20241227,124900,71844519710,9820,9790,9820,9790,8661
20241227,124800,71759597230,9790,9780,9790,9770,10698
20241227,124700,71654944700,9780,9720,9790,9720,11317
20241227,124600,71544483600,9720,9710,9730,9700,2380
20241227,124500,71521363290,9710,9710,9720,9710,523
20241227,124400,71516284760,9720,9690,9720,9690,1138
20241227,124300,71505242780,9690,9700,9700,9690,1682
20241227,124200,71488942130,9700,9720,9720,9690,3345
20241227,124100,71456491690,9720,9720,9730,9710,1162
20241227,124000,71445200810,9710,9680,9720,9670,4152
20241227,123900,71404981680,9670,9680,9690,9670,1754
20241227,123800,71388013010,9680,9680,9680,9670,3655
20241227,123700,71352659860,9680,9670,9680,9670,1661
20241227,123600,71336591100,9670,9690,9690,9660,3834
20241227,123500,71299494800,9690,9700,9700,9680,5597
20241227,123400,71245280330,9700,9680,9700,9670,1340
20241227,123300,71232309540,9680,9720,9720,9640,11989
20241227,123200,71116397260,9730,9730,9730,9700,5867
20241227,123100,71059394170,9730,9720,9730,9720,1659
20241227,123000,71043265850,9720,9730,9740,9720,2303
20241227,122900,71020869220,9730,9730,9740,9720,5635
20241227,122800,70966052040,9730,9730,9740,9710,2965
20241227,122700,70937221670,9720,9700,9720,9690,1337
20241227,122600,70924247660,9700,9700,9710,9690,2953
20241227,122500,70895618190,9700,9690,9700,9680,2066
20241227,122400,70875599170,9690,9720,9730,9690,4133
20241227,122300,70835465460,9720,9700,9720,9690,5720
20241227,122200,70779919660,9680,9710,9720,9680,8868
20241227,122100,70693963410,9700,9720,9740,9700,15475
20241227,122000,70543455830,9720,9680,9730,9670,9845
20241227,121900,70447987920,9680,9660,9680,9650,7683
20241227,121800,70373691030,9670,9640,9670,9640,5382
20241227,121700,70321687450,9640,9650,9660,9640,6096
20241227,121600,70262860890,9650,9630,9650,9630,7115
20241227,121500,70194244800,9640,9660,9660,9620,5037
20241227,121400,70145698080,9650,9660,9670,9640,11152
20241227,121300,70038018420,9650,9580,9650,9580,6176
20241227,121200,69978642720,9580,9560,9580,9560,5089
20241227,121100,69929956780,9570,9560,9590,9550,11334
20241227,121000,69821624970,9560,9580,9600,9560,11305
20241227,120900,69713458800,9570,9600,9600,9570,7118
20241227,120800,69645223600,9590,9590,9600,9560,11620
20241227,120700,69533953830,9570,9620,9630,9560,31115
20241227,120600,69235513870,9640,9640,9650,9620,11019
20241227,120500,69129368370,9650,9610,9650,9590,19382
20241227,120400,68943106360,9620,9660,9660,9610,21528
20241227,120300,68735750860,9660,9670,9680,9640,29276
20241227,120200,68453044090,9670,9700,9710,9670,22687
20241227,120100,68233307290,9710,9710,9730,9700,4382
20241227,120000,68190749260,9710,9740,9740,9710,12218
20241227,115900,68072049880,9750,9730,9750,9730,2288
20241227,115800,68049757010,9710,9740,9740,9700,17909
20241227,115700,67875772800,9740,9760,9780,9710,15686
20241227,115600,67723033830,9760,9770,9780,9750,3369
20241227,115500,67690140460,9770,9750,9770,9740,10444
20241227,115400,67588316780,9750,9790,9790,9750,6876
20241227,115300,67521149530,9790,9800,9810,9780,8088
20241227,115200,67441915510,9810,9780,9820,9770,9693
20241227,115100,67346885020,9780,9750,9780,9740,22628
20241227,115000,67125828210,9750,9750,9770,9730,19182
20241227,114900,66938831800,9760,9810,9840,9750,27342
20241227,114800,66671044080,9800,9860,9860,9800,36289
20241227,114700,66314913040,9850,9870,9870,9820,26585
20241227,114600,66053141700,9860,9910,9920,9850,14247
20241227,114500,65912465660,9910,9950,9950,9910,3637
20241227,114400,65876338990,9950,9950,9960,9940,5155
20241227,114300,65825017460,9950,9980,9980,9940,9185
20241227,114200,65733504440,9980,9940,9990,9940,8913
20241227,114100,65644644460,9950,9930,9960,9920,6567
20241227,114000,65579359990,9920,9910,9930,9900,4619
20241227,113900,65533563630,9910,9890,9910,9880,3769
20241227,113800,65496235540,9890,9900,9900,9880,6038
20241227,113700,65436547910,9880,9890,9900,9880,6071
20241227,113600,65376510050,9900,9890,9930,9890,14399
20241227,113500,65233836680,9900,9890,9910,9860,4776
20241227,113400,65186607930,9890,9880,9900,9860,4359
20241227,113300,65143531230,9880,9850,9900,9820,30202
20241227,113200,64846056090,9850,9870,9880,9840,8925
20241227,113100,64758067490,9870,9870,9880,9840,7777
20241227,113000,64681423280,9880,9840,9940,9830,9943
20241227,112900,64583335060,9840,9910,9910,9840,34231
20241227,112800,64245634510,9890,9900,9940,9890,18035
20241227,112700,64067038160,9900,9910,9920,9900,21957
20241227,112600,63849584640,9910,9940,9940,9910,14068
20241227,112500,63709995500,9930,9940,9950,9920,8938
20241227,112400,63621222970,9940,9950,9970,9920,15532
20241227,112300,63466878600,9970,9950,9970,9950,5328
20241227,112200,63413837000,9950,9950,9980,9930,6497
20241227,112100,63349230330,9940,9940,9950,9910,12285
20241227,112000,63227254520,9940,9980,10000,9930,16074
20241227,111900,63067099500,9970,10010,10010,9970,10855
20241227,111800,62958607050,10000,10000,10030,10000,10575
20241227,111700,62852749010,10000,10020,10030,10000,6827
20241227,111600,62784411460,10020,10010,10030,10000,9315
20241227,111500,62691151030,10010,10030,10030,9990,13057
20241227,111400,62560482210,10020,9990,10030,9980,10794
20241227,111300,62452461060,9990,9940,9990,9930,18934
20241227,111200,62263909360,9940,9990,9990,9930,25516
20241227,111100,62009791650,9990,10060,10080,9950,29174
20241227,111000,61717331250,10070,10000,10070,10000,25408
20241227,110900,61462319390,10010,9980,10020,9970,13807
20241227,110800,61324252450,9970,10010,10020,9970,19709
20241227,110700,61127248730,10010,9950,10010,9940,32963
20241227,110600,60798060800,9950,9930,9950,9890,17201
20241227,110500,60627521670,9930,9890,9940,9860,42324
20241227,110400,60208199670,9890,9950,9950,9810,84437
20241227,110300,59374525620,9950,10010,10020,9950,32464
20241227,110200,59050417830,10020,10000,10060,10000,26877
20241227,110100,58781038630,10000,10010,10040,9990,47843
20241227,110000,58302376250,10020,10050,10080,10010,50342
20241227,105900,57797266190,10050,10150,10150,10050,58069
20241227,105800,57211507620,10150,10090,10180,10080,27911
20241227,105700,56929344840,10100,10250,10250,10090,64489
20241227,105600,56274302930,10230,10170,10240,10140,37712
20241227,105500,55890107910,10170,10240,10260,10170,51955
20241227,105400,55359333140,10260,10290,10400,10230,199386
20241227,105300,53302229040,10290,10200,10310,10190,78876
20241227,105200,52491064700,10200,10270,10300,10140,100308
20241227,105100,51463698590,10270,10150,10300,10140,87222
20241227,105000,50570652310,10140,10200,10210,10120,78195
20241227,104900,49775740450,10190,10170,10390,10170,313486
20241227,104800,46550593150,10170,10060,10190,10050,113721
20241227,104700,45396330060,10060,9980,10060,9960,28568
20241227,104600,45110543420,9990,10070,10070,9930,44649
20241227,104500,44664811490,10070,10110,10120,10050,30922
20241227,104400,44352961720,10110,10060,10130,10040,33618
20241227,104300,44013315320,10050,10130,10140,10050,58885
20241227,104200,43418029100,10130,10070,10140,10040,83032
20241227,104100,42579335160,10070,10010,10100,10000,47844
20241227,104000,42097449460,10010,9990,10010,9930,37493
20241227,103900,41723356240,9990,10060,10080,9980,44362
20241227,103800,41278378200,10080,10010,10110,10000,87105
20241227,103700,40402005050,10010,9940,10010,9920,31974
20241227,103600,40082665860,9920,9950,9970,9890,36954
20241227,103500,39716118350,9950,10020,10040,9920,68678
20241227,103400,39030496710,10020,10000,10030,9950,53619
20241227,103300,38494706440,10000,9990,10010,9940,70744
20241227,103200,37788160500,9990,9910,9990,9900,70015
20241227,103100,37091602910,9900,9920,9930,9890,17733
20241227,103000,36915819460,9920,9930,9930,9880,25767
20241227,102900,36660607200,9920,9820,9940,9810,74889
20241227,102800,35919609070,9820,9800,9830,9790,10137
20241227,102700,35820148120,9820,9790,9850,9780,17809
20241227,102600,35645194980,9790,9800,9800,9770,6566
20241227,102500,35580900400,9800,9790,9810,9770,16852
20241227,102400,35415914930,9790,9840,9880,9780,25456
20241227,102300,35165391210,9840,9780,9840,9760,18762
20241227,102200,34981712480,9780,9800,9800,9770,11776
20241227,102100,34866461150,9800,9770,9850,9760,15670
20241227,102000,34712888750,9760,9760,9770,9700,32261
20241227,101900,34399313970,9760,9850,9860,9760,20747
20241227,101800,34196119480,9850,9850,9850,9830,19133
20241227,101700,34007761490,9860,9890,9890,9820,25431
20241227,101600,33757127330,9890,9840,9890,9830,29772
20241227,101500,33463548680,9840,9830,9850,9810,22008
20241227,101400,33247062690,9830,9790,9880,9790,41076
20241227,101300,32842741930,9800,9750,9800,9740,9602
20241227,101200,32748972800,9750,9750,9760,9740,2387
20241227,101100,32725705870,9760,9770,9780,9740,1823
20241227,101000,32707913420,9770,9710,9770,9710,7670
20241227,100900,32633201170,9720,9700,9720,9700,2541
20241227,100800,32608542830,9700,9690,9720,9690,7050
20241227,100700,32540153030,9690,9710,9710,9660,2390
20241227,100600,32517017650,9680,9730,9740,9650,15846
20241227,100500,32363499570,9740,9770,9780,9730,9444
20241227,100400,32271396510,9780,9800,9810,9780,7308
20241227,100300,32199787900,9810,9800,9820,9800,8213
20241227,100200,32119229890,9820,9760,9820,9760,16074
20241227,100100,31961723110,9760,9740,9760,9730,7215
20241227,100000,31891423610,9740,9750,9750,9730,9209
20241227,095900,31801738860,9740,9790,9800,9740,12000
20241227,095800,31684392040,9790,9780,9800,9770,6801
20241227,095700,31617858870,9770,9810,9830,9750,12412
20241227,095600,31496400790,9800,9690,9850,9680,24784
20241227,095500,31254831770,9690,9710,9720,9690,6244
20241227,095400,31194236340,9720,9720,9730,9710,5095
20241227,095300,31144698020,9730,9730,9740,9710,9599
20241227,095200,31051358610,9730,9670,9740,9660,19633
20241227,095100,30860740980,9670,9630,9670,9630,5652
20241227,095000,30806192170,9630,9610,9640,9600,3874
20241227,094900,30768914090,9610,9610,9630,9600,11390
20241227,094800,30659451050,9610,9620,9620,9600,4717
20241227,094700,30614128600,9620,9610,9620,9610,3823
20241227,094600,30577370620,9610,9610,9620,9590,13828
20241227,094500,30444579780,9610,9620,9620,9590,12574
20241227,094400,30323853630,9620,9560,9640,9560,12561
20241227,094300,30203301780,9570,9510,9590,9500,28784
20241227,094200,29928701320,9520,9640,9640,9510,71948
20241227,094100,29239595760,9640,9720,9730,9630,26975
20241227,094000,28978963130,9730,9710,9740,9710,4500
20241227,093900,28935190440,9710,9670,9710,9670,8261
20241227,093800,28855216450,9680,9700,9710,9670,17508
20241227,093700,28685691460,9700,9720,9730,9700,9931
20241227,093600,28589248600,9710,9750,9750,9710,14068
20241227,093500,28452446800,9740,9750,9800,9740,12473
20241227,093400,28330721640,9750,9790,9800,9740,15828
20241227,093300,28176208740,9800,9860,9860,9790,18241
20241227,093200,27996885370,9860,9820,9870,9800,26308
20241227,093100,27738254080,9820,9770,9890,9760,35515
20241227,093000,27389015990,9770,9760,9780,9750,9431
20241227,092900,27296890920,9750,9770,9790,9740,28790
20241227,092800,27015792230,9760,9680,9770,9680,23858
20241227,092700,26783865070,9690,9680,9690,9670,14020
20241227,092600,26648101180,9680,9660,9710,9650,17081
20241227,092500,26482701770,9660,9640,9670,9640,17823
20241227,092400,26310663800,9640,9690,9700,9640,39307
20241227,092300,25930987690,9690,9770,9790,9690,25284
20241227,092200,25684892990,9780,9730,9780,9720,17767
20241227,092100,25511758600,9730,9690,9760,9680,32259
20241227,092000,25198057980,9680,9700,9710,9650,46196
20241227,091900,24751543210,9650,9790,9790,9650,55529
20241227,091800,24212134440,9790,9720,9790,9680,55568
20241227,091700,23672114540,9710,9890,9900,9710,77259
20241227,091600,22914457350,9890,9880,9900,9830,21515
20241227,091500,22702037610,9830,9990,10000,9820,56347
20241227,091400,22143103260,10000,9940,10000,9940,39121
20241227,091300,21752687020,9940,9830,9950,9820,54062
20241227,091200,21218410600,9830,10010,10020,9800,106214
20241227,091100,20165886330,10010,9990,10040,9990,45121
20241227,091000,19714330050,10000,10140,10150,9960,92290
20241227,090900,18789816400,10150,10110,10210,10110,138693
20241227,090800,17378340820,10110,10000,10130,9980,84966
20241227,090700,16525306490,10010,10050,10190,9940,150924
20241227,090600,15008074910,10040,10230,10280,10030,225227
20241227,090500,12708793950,10220,10110,10230,10090,217641
20241227,090400,10491944050,10110,9990,10150,9970,252690
20241227,090300,7949147840,9990,9850,10000,9840,243315
20241227,090200,5529988560,9850,9770,9850,9670,142258
20241227,090100,4145014570,9770,9900,9910,9760,111636
20241227,090000,3048645830,9910,9800,9960,9800,308116