stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,212700,16689750060,7740,7740,7740,7740,76315
20241224,212600,16689750060,7740,7740,7740,7740,0
20241224,212500,16689750060,7740,7740,7740,7740,0
20241224,212400,16689750060,7740,7740,7740,7740,0
20241224,212300,16689750060,7740,7740,7740,7740,0
20241224,212200,16689750060,7740,7740,7740,7740,0
20241224,212100,16689750060,7740,7740,7740,7740,0
20241224,212000,16689750060,7740,7740,7740,7740,0
20241224,211900,16689750060,7740,7740,7740,7740,0
20241224,211800,16689750060,7740,7740,7740,7740,0
20241224,211700,16689750060,7740,7740,7740,7740,0
20241224,211600,16689750060,7740,7740,7740,7740,0
20241224,211500,16689750060,7740,7740,7740,7740,0
20241224,211400,16689750060,7740,7740,7740,7740,0
20241224,211300,16689750060,7740,7740,7740,7740,0
20241224,211200,16689750060,7740,7740,7740,7740,0
20241224,211100,16689750060,7740,7740,7740,7740,0
20241224,211000,16689750060,7740,7740,7740,7740,0
20241224,210900,16689750060,7740,7740,7740,7740,0
20241224,210800,16689750060,7740,7740,7740,7740,0
20241224,210700,16689750060,7740,7740,7740,7740,0
20241224,210600,16689750060,7740,7740,7740,7740,0
20241224,210500,16689750060,7740,7740,7740,7740,0
20241224,210400,16689750060,7740,7740,7740,7740,0
20241224,210300,16689750060,7740,7740,7740,7740,0
20241224,210200,16689750060,7740,7740,7740,7740,0
20241224,210100,16689750060,7740,7740,7740,7740,0
20241224,210000,16689750060,7740,7740,7740,7740,0
20241224,205900,16689750060,7740,7740,7740,7740,0
20241224,205800,16689750060,7740,7740,7740,7740,0
20241224,205700,16689750060,7740,7740,7740,7740,76315
20241224,205600,16689750060,7740,7740,7740,7740,0
20241224,205500,16689750060,7740,7740,7740,7740,0
20241224,205400,16689750060,7740,7740,7740,7740,0
20241224,205300,16689750060,7740,7740,7740,7740,0
20241224,205200,16689750060,7740,7740,7740,7740,0
20241224,205100,16689750060,7740,7740,7740,7740,0
20241224,205000,16689750060,7740,7740,7740,7740,0
20241224,204900,16689750060,7740,7740,7740,7740,0
20241224,204800,16689750060,7740,7740,7740,7740,0
20241224,204700,16689750060,7740,7740,7740,7740,0
20241224,204600,16689750060,7740,7740,7740,7740,0
20241224,204500,16689750060,7740,7740,7740,7740,0
20241224,204400,16689750060,7740,7740,7740,7740,0
20241224,204300,16689750060,7740,7740,7740,7740,0
20241224,204200,16689750060,7740,7740,7740,7740,0
20241224,204100,16689750060,7740,7740,7740,7740,0
20241224,204000,16689750060,7740,7740,7740,7740,0
20241224,203900,16689750060,7740,7740,7740,7740,0
20241224,203800,16689750060,7740,7740,7740,7740,0
20241224,203700,16689750060,7740,7740,7740,7740,0
20241224,203600,16689750060,7740,7740,7740,7740,0
20241224,203500,16689750060,7740,7740,7740,7740,0
20241224,203400,16689750060,7740,7740,7740,7740,0
20241224,203300,16689750060,7740,7740,7740,7740,0
20241224,203200,16689750060,7740,7740,7740,7740,0
20241224,203100,16689750060,7740,7740,7740,7740,0
20241224,203000,16689750060,7740,7740,7740,7740,0
20241224,202900,16689750060,7740,7740,7740,7740,0
20241224,202800,16689750060,7740,7740,7740,7740,0
20241224,202700,16689750060,7740,7740,7740,7740,76315
20241224,202600,16689750060,7740,7740,7740,7740,0
20241224,202500,16689750060,7740,7740,7740,7740,0
20241224,202400,16689750060,7740,7740,7740,7740,0
20241224,202300,16689750060,7740,7740,7740,7740,0
20241224,202200,16689750060,7740,7740,7740,7740,0
20241224,202100,16689750060,7740,7740,7740,7740,0
20241224,202000,16689750060,7740,7740,7740,7740,0
20241224,201900,16689750060,7740,7740,7740,7740,0
20241224,201800,16689750060,7740,7740,7740,7740,0
20241224,201700,16689750060,7740,7740,7740,7740,0
20241224,201600,16689750060,7740,7740,7740,7740,0
20241224,201500,16689750060,7740,7740,7740,7740,0
20241224,201400,16689750060,7740,7740,7740,7740,0
20241224,201300,16689750060,7740,7740,7740,7740,0
20241224,201200,16689750060,7740,7740,7740,7740,0
20241224,201100,16689750060,7740,7740,7740,7740,0
20241224,201000,16689750060,7740,7740,7740,7740,0
20241224,200900,16689750060,7740,7740,7740,7740,0
20241224,200800,16689750060,7740,7740,7740,7740,0
20241224,200700,16689750060,7740,7740,7740,7740,0
20241224,200600,16689750060,7740,7740,7740,7740,0
20241224,200500,16689750060,7740,7740,7740,7740,0
20241224,200400,16689750060,7740,7740,7740,7740,0
20241224,200300,16689750060,7740,7740,7740,7740,0
20241224,200200,16689750060,7740,7740,7740,7740,0
20241224,200100,16689750060,7740,7740,7740,7740,0
20241224,200000,16689750060,7740,7740,7740,7740,0
20241224,195900,16689750060,7740,7740,7740,7740,0
20241224,195800,16689750060,7740,7740,7740,7740,0
20241224,195700,16689750060,7740,7740,7740,7740,76315
20241224,195600,16689750060,7740,7740,7740,7740,0
20241224,195500,16689750060,7740,7740,7740,7740,0
20241224,195400,16689750060,7740,7740,7740,7740,0
20241224,195300,16689750060,7740,7740,7740,7740,0
20241224,195200,16689750060,7740,7740,7740,7740,0
20241224,195100,16689750060,7740,7740,7740,7740,0
20241224,195000,16689750060,7740,7740,7740,7740,0
20241224,194900,16689750060,7740,7740,7740,7740,0
20241224,194800,16689750060,7740,7740,7740,7740,0
20241224,194700,16689750060,7740,7740,7740,7740,0
20241224,194600,16689750060,7740,7740,7740,7740,0
20241224,194500,16689750060,7740,7740,7740,7740,0
20241224,194400,16689750060,7740,7740,7740,7740,0
20241224,194300,16689750060,7740,7740,7740,7740,0
20241224,194200,16689750060,7740,7740,7740,7740,0
20241224,194100,16689750060,7740,7740,7740,7740,0
20241224,194000,16689750060,7740,7740,7740,7740,0
20241224,193900,16689750060,7740,7740,7740,7740,0
20241224,193800,16689750060,7740,7740,7740,7740,0
20241224,193700,16689750060,7740,7740,7740,7740,0
20241224,193600,16689750060,7740,7740,7740,7740,0
20241224,193500,16689750060,7740,7740,7740,7740,0
20241224,193400,16689750060,7740,7740,7740,7740,0
20241224,193300,16689750060,7740,7740,7740,7740,0
20241224,193200,16689750060,7740,7740,7740,7740,0
20241224,193100,16689750060,7740,7740,7740,7740,0
20241224,193000,16689750060,7740,7740,7740,7740,0
20241224,192900,16689750060,7740,7740,7740,7740,0
20241224,192800,16689750060,7740,7740,7740,7740,0
20241224,192700,16689750060,7740,7740,7740,7740,76315
20241224,192600,16689750060,7740,7740,7740,7740,0
20241224,192500,16689750060,7740,7740,7740,7740,0
20241224,192400,16689750060,7740,7740,7740,7740,0
20241224,192300,16689750060,7740,7740,7740,7740,0
20241224,192200,16689750060,7740,7740,7740,7740,0
20241224,192100,16689750060,7740,7740,7740,7740,0
20241224,192000,16689750060,7740,7740,7740,7740,0
20241224,191900,16689750060,7740,7740,7740,7740,0
20241224,191800,16689750060,7740,7740,7740,7740,0
20241224,191700,16689750060,7740,7740,7740,7740,0
20241224,191600,16689750060,7740,7740,7740,7740,0
20241224,191500,16689750060,7740,7740,7740,7740,0
20241224,191400,16689750060,7740,7740,7740,7740,0
20241224,191300,16689750060,7740,7740,7740,7740,0
20241224,191200,16689750060,7740,7740,7740,7740,0
20241224,191100,16689750060,7740,7740,7740,7740,0
20241224,191000,16689750060,7740,7740,7740,7740,0
20241224,190900,16689750060,7740,7740,7740,7740,0
20241224,190800,16689750060,7740,7740,7740,7740,0
20241224,190700,16689750060,7740,7740,7740,7740,0
20241224,190600,16689750060,7740,7740,7740,7740,0
20241224,190500,16689750060,7740,7740,7740,7740,0
20241224,190400,16689750060,7740,7740,7740,7740,0
20241224,190300,16689750060,7740,7740,7740,7740,0
20241224,190200,16689750060,7740,7740,7740,7740,0
20241224,190100,16689750060,7740,7740,7740,7740,0
20241224,190000,16689750060,7740,7740,7740,7740,0
20241224,185900,16689750060,7740,7740,7740,7740,0
20241224,185800,16689750060,7740,7740,7740,7740,0
20241224,185700,16689750060,7740,7740,7740,7740,76315
20241224,185600,16689750060,7740,7740,7740,7740,0
20241224,185500,16689750060,7740,7740,7740,7740,0
20241224,185400,16689750060,7740,7740,7740,7740,0
20241224,185300,16689750060,7740,7740,7740,7740,0
20241224,185200,16689750060,7740,7740,7740,7740,0
20241224,185100,16689750060,7740,7740,7740,7740,0
20241224,185000,16689750060,7740,7740,7740,7740,0
20241224,184900,16689750060,7740,7740,7740,7740,0
20241224,184800,16689750060,7740,7740,7740,7740,0
20241224,184700,16689750060,7740,7740,7740,7740,0
20241224,184600,16689750060,7740,7740,7740,7740,0
20241224,184500,16689750060,7740,7740,7740,7740,0
20241224,184400,16689750060,7740,7740,7740,7740,0
20241224,184300,16689750060,7740,7740,7740,7740,0
20241224,184200,16689750060,7740,7740,7740,7740,0
20241224,184100,16689750060,7740,7740,7740,7740,0
20241224,184000,16689750060,7740,7740,7740,7740,0
20241224,183900,16689750060,7740,7740,7740,7740,0
20241224,183800,16689750060,7740,7740,7740,7740,0
20241224,183700,16689750060,7740,7740,7740,7740,0
20241224,183600,16689750060,7740,7740,7740,7740,0
20241224,183500,16689750060,7740,7740,7740,7740,0
20241224,183400,16689750060,7740,7740,7740,7740,0
20241224,183300,16689750060,7740,7740,7740,7740,0
20241224,183200,16689750060,7740,7740,7740,7740,0
20241224,183100,16689750060,7740,7740,7740,7740,0
20241224,183000,16689750060,7740,7740,7740,7740,0
20241224,182900,16689750060,7740,7740,7740,7740,0
20241224,182800,16689750060,7740,7740,7740,7740,0
20241224,182700,16689750060,7740,7740,7740,7740,76315
20241224,182600,16689750060,7740,7740,7740,7740,0
20241224,182500,16689750060,7740,7740,7740,7740,0
20241224,182400,16689750060,7740,7740,7740,7740,0
20241224,182300,16689750060,7740,7740,7740,7740,0
20241224,182200,16689750060,7740,7740,7740,7740,0
20241224,182100,16689750060,7740,7740,7740,7740,0
20241224,182000,16689750060,7740,7740,7740,7740,0
20241224,181900,16689750060,7740,7740,7740,7740,0
20241224,181800,16689750060,7740,7740,7740,7740,0
20241224,181700,16689750060,7740,7740,7740,7740,0
20241224,181600,16689750060,7740,7740,7740,7740,0
20241224,181500,16689750060,7740,7740,7740,7740,0
20241224,181400,16689750060,7740,7740,7740,7740,0
20241224,181300,16689750060,7740,7740,7740,7740,0
20241224,181200,16689750060,7740,7740,7740,7740,0
20241224,181100,16689750060,7740,7740,7740,7740,0
20241224,181000,16689750060,7740,7740,7740,7740,0
20241224,180900,16689750060,7740,7740,7740,7740,0
20241224,180800,16689750060,7740,7740,7740,7740,0
20241224,180700,16689750060,7740,7740,7740,7740,0
20241224,180600,16689750060,7740,7740,7740,7740,0
20241224,180500,16689750060,7740,7740,7740,7740,0
20241224,180400,16689750060,7740,7740,7740,7740,0
20241224,180300,16689750060,7740,7740,7740,7740,0
20241224,180200,16689750060,7740,7740,7740,7740,0
20241224,180100,16689750060,7740,7740,7740,7740,0
20241224,180000,16689750060,7740,7740,7740,7740,0
20241224,175900,16689750060,7740,7740,7740,7740,0
20241224,175800,16689750060,7740,7740,7740,7740,0
20241224,175700,16689750060,7740,7740,7740,7740,76315
20241224,175600,16689750060,7740,7740,7740,7740,0
20241224,175500,16689750060,7740,7740,7740,7740,0
20241224,175400,16689750060,7740,7740,7740,7740,0
20241224,175300,16689750060,7740,7740,7740,7740,0
20241224,175200,16689750060,7740,7740,7740,7740,0
20241224,175100,16689750060,7740,7740,7740,7740,0
20241224,175000,16689750060,7740,7740,7740,7740,0
20241224,174900,16689750060,7740,7740,7740,7740,0
20241224,174800,16689750060,7740,7740,7740,7740,0
20241224,174700,16689750060,7740,7740,7740,7740,0
20241224,174600,16689750060,7740,7740,7740,7740,0
20241224,174500,16689750060,7740,7740,7740,7740,0
20241224,174400,16689750060,7740,7740,7740,7740,0
20241224,174300,16689750060,7740,7740,7740,7740,0
20241224,174200,16689750060,7740,7740,7740,7740,0
20241224,174100,16689750060,7740,7740,7740,7740,0
20241224,174000,16689750060,7740,7740,7740,7740,0
20241224,173900,16689750060,7740,7740,7740,7740,0
20241224,173800,16689750060,7740,7740,7740,7740,0
20241224,173700,16689750060,7740,7740,7740,7740,0
20241224,173600,16689750060,7740,7740,7740,7740,0
20241224,173500,16689750060,7740,7740,7740,7740,0
20241224,173400,16689750060,7740,7740,7740,7740,0
20241224,173300,16689750060,7740,7740,7740,7740,0
20241224,173200,16689750060,7740,7740,7740,7740,0
20241224,173100,16689750060,7740,7740,7740,7740,0
20241224,173000,16689750060,7740,7740,7740,7740,0
20241224,172900,16689750060,7740,7740,7740,7740,0
20241224,172800,16689750060,7740,7740,7740,7740,0
20241224,172700,16689750060,7740,7740,7740,7740,76315
20241224,172600,16689750060,7740,7740,7740,7740,0
20241224,172500,16689750060,7740,7740,7740,7740,0
20241224,172400,16689750060,7740,7740,7740,7740,0
20241224,172300,16689750060,7740,7740,7740,7740,0
20241224,172200,16689750060,7740,7740,7740,7740,0
20241224,172100,16689750060,7740,7740,7740,7740,0
20241224,172000,16689750060,7740,7740,7740,7740,0
20241224,171900,16689750060,7740,7740,7740,7740,0
20241224,171800,16689750060,7740,7740,7740,7740,0
20241224,171700,16689750060,7740,7740,7740,7740,0
20241224,171600,16689750060,7740,7740,7740,7740,0
20241224,171500,16689750060,7740,7740,7740,7740,0
20241224,171400,16689750060,7740,7740,7740,7740,0
20241224,171300,16689750060,7740,7740,7740,7740,0
20241224,171200,16689750060,7740,7740,7740,7740,0
20241224,171100,16689750060,7740,7740,7740,7740,0
20241224,171000,16689750060,7740,7740,7740,7740,0
20241224,170900,16689750060,7740,7740,7740,7740,0
20241224,170800,16689750060,7740,7740,7740,7740,0
20241224,170700,16689750060,7740,7740,7740,7740,0
20241224,170600,16689750060,7740,7740,7740,7740,0
20241224,170500,16689750060,7740,7740,7740,7740,0
20241224,170400,16689750060,7740,7740,7740,7740,0
20241224,170300,16689750060,7740,7740,7740,7740,0
20241224,170200,16689750060,7740,7740,7740,7740,0
20241224,170100,16689750060,7740,7740,7740,7740,0
20241224,170000,16689750060,7740,7740,7740,7740,0
20241224,165900,16689750060,7740,7740,7740,7740,0
20241224,165800,16689750060,7740,7740,7740,7740,0
20241224,165700,16689750060,7740,7740,7740,7740,76315
20241224,165600,16689750060,7740,7740,7740,7740,0
20241224,165500,16689750060,7740,7740,7740,7740,0
20241224,165400,16689750060,7740,7740,7740,7740,0
20241224,165300,16689750060,7740,7740,7740,7740,0
20241224,165200,16689750060,7740,7740,7740,7740,0
20241224,165100,16689750060,7740,7740,7740,7740,0
20241224,165000,16689750060,7740,7740,7740,7740,0
20241224,164900,16689750060,7740,7740,7740,7740,0
20241224,164800,16689750060,7740,7740,7740,7740,0
20241224,164700,16689750060,7740,7740,7740,7740,0
20241224,164600,16689750060,7740,7740,7740,7740,0
20241224,164500,16689750060,7740,7740,7740,7740,0
20241224,164400,16689750060,7740,7740,7740,7740,0
20241224,164300,16689750060,7740,7740,7740,7740,0
20241224,164200,16689750060,7740,7740,7740,7740,0
20241224,164100,16689750060,7740,7740,7740,7740,0
20241224,164000,16689750060,7740,7740,7740,7740,0
20241224,163900,16689750060,7740,7740,7740,7740,0
20241224,163800,16689750060,7740,7740,7740,7740,0
20241224,163700,16689750060,7740,7740,7740,7740,0
20241224,163600,16689750060,7740,7740,7740,7740,0
20241224,163500,16689750060,7740,7740,7740,7740,0
20241224,163400,16689750060,7740,7740,7740,7740,0
20241224,163300,16689750060,7740,7740,7740,7740,0
20241224,163200,16689750060,7740,7740,7740,7740,0
20241224,163100,16689750060,7740,7740,7740,7740,0
20241224,163000,16689750060,7740,7740,7740,7740,0
20241224,162900,16689750060,7740,7740,7740,7740,0
20241224,162800,16689750060,7740,7740,7740,7740,0
20241224,162700,16689750060,7740,7740,7740,7740,76315
20241224,162600,16689750060,7740,7740,7740,7740,0
20241224,162500,16689750060,7740,7740,7740,7740,0
20241224,162400,16689750060,7740,7740,7740,7740,0
20241224,162300,16689750060,7740,7740,7740,7740,0
20241224,162200,16689750060,7740,7740,7740,7740,0
20241224,162100,16689750060,7740,7740,7740,7740,0
20241224,162000,16689750060,7740,7740,7740,7740,0
20241224,161900,16689750060,7740,7740,7740,7740,0
20241224,161800,16689750060,7740,7740,7740,7740,0
20241224,161700,16689750060,7740,7740,7740,7740,0
20241224,161600,16689750060,7740,7740,7740,7740,0
20241224,161500,16689750060,7740,7740,7740,7740,0
20241224,161400,16689750060,7740,7740,7740,7740,0
20241224,161300,16689750060,7740,7740,7740,7740,0
20241224,161200,16689750060,7740,7740,7740,7740,0
20241224,161100,16689750060,7740,7740,7740,7740,0
20241224,161000,16689750060,7740,7740,7740,7740,0
20241224,160900,16689750060,7740,7740,7740,7740,0
20241224,160800,16689750060,7740,7740,7740,7740,0
20241224,160700,16689750060,7740,7740,7740,7740,0
20241224,160600,16689750060,7740,7740,7740,7740,0
20241224,160500,16689750060,7740,7740,7740,7740,0
20241224,160400,16689750060,7740,7740,7740,7740,0
20241224,160300,16689750060,7740,7740,7740,7740,0
20241224,160200,16689750060,7740,7740,7740,7740,0
20241224,160100,16689750060,7740,7740,7740,7740,0
20241224,160000,16689750060,7740,7740,7740,7740,0
20241224,155900,16689750060,7740,7740,7740,7740,0
20241224,155800,16689750060,7740,7740,7740,7740,0
20241224,155700,16689750060,7740,7740,7740,7740,76315
20241224,155600,16689750060,7740,7740,7740,7740,0
20241224,155500,16689750060,7740,7740,7740,7740,0
20241224,155400,16689750060,7740,7740,7740,7740,0
20241224,155300,16689750060,7740,7740,7740,7740,0
20241224,155200,16689750060,7740,7740,7740,7740,0
20241224,155100,16689750060,7740,7740,7740,7740,0
20241224,155000,16689750060,7740,7740,7740,7740,0
20241224,154900,16689750060,7740,7740,7740,7740,0
20241224,154800,16689750060,7740,7740,7740,7740,0
20241224,154700,16689750060,7740,7740,7740,7740,0
20241224,154600,16689750060,7740,7740,7740,7740,0
20241224,154500,16689750060,7740,7740,7740,7740,0
20241224,154400,16689750060,7740,7740,7740,7740,0
20241224,154300,16689750060,7740,7740,7740,7740,0
20241224,154200,16689750060,7740,7740,7740,7740,0
20241224,154100,16689750060,7740,7740,7740,7740,0
20241224,154000,16689750060,7740,7740,7740,7740,0
20241224,153900,16689750060,7740,7740,7740,7740,0
20241224,153800,16689750060,7740,7740,7740,7740,0
20241224,153700,16689750060,7740,7740,7740,7740,0
20241224,153600,16689750060,7740,7740,7740,7740,0
20241224,153500,16689750060,7740,7740,7740,7740,0
20241224,153400,16689750060,7740,7740,7740,7740,0
20241224,153300,16689750060,7740,7740,7740,7740,0
20241224,153200,16689750060,7740,7740,7740,7740,0
20241224,153100,16689750060,7740,7740,7740,7740,0
20241224,153000,16689750060,7740,7740,7740,7740,76315
20241224,152900,16099071960,7760,7760,7760,7760,0
20241224,152800,16099071960,7760,7760,7760,7760,0
20241224,152700,16099071960,7760,7760,7760,7760,0
20241224,152600,16099071960,7760,7760,7760,7760,0
20241224,152500,16099071960,7760,7760,7760,7760,0
20241224,152400,16099071960,7760,7760,7760,7760,0
20241224,152300,16099071960,7760,7760,7760,7760,0
20241224,152200,16099071960,7760,7760,7760,7760,0
20241224,152100,16099071960,7760,7760,7760,7760,0
20241224,152000,16099071960,7760,7760,7760,7760,0
20241224,151900,16099071960,7760,7750,7760,7740,12727
20241224,151800,16000388410,7760,7750,7760,7740,9558
20241224,151700,15926288620,7750,7750,7760,7740,3082
20241224,151600,15902425590,7750,7740,7760,7740,10850
20241224,151500,15818358440,7750,7750,7750,7740,4741
20241224,151400,15781640580,7750,7740,7750,7740,6889
20241224,151300,15728315120,7740,7750,7750,7730,7329
20241224,151200,15671589300,7750,7750,7750,7730,3543
20241224,151100,15644167790,7730,7750,7750,7730,6949
20241224,151000,15590405440,7750,7730,7750,7730,10300
20241224,150900,15510759860,7730,7750,7750,7720,16477
20241224,150800,15383297520,7760,7750,7760,7750,2514
20241224,150700,15363811800,7750,7770,7780,7750,6038
20241224,150600,15316964200,7770,7770,7780,7770,5065
20241224,150500,15277570870,7780,7780,7780,7770,5718
20241224,150400,15233107780,7770,7770,7780,7750,10514
20241224,150300,15151523340,7770,7760,7770,7750,1035
20241224,150200,15143499400,7780,7770,7780,7750,7299
20241224,150100,15086887080,7770,7770,7770,7760,1457
20241224,150000,15075566690,7770,7770,7770,7760,5283
20241224,145900,15034523780,7770,7740,7770,7740,13740
20241224,145800,14928064730,7740,7750,7760,7740,5571
20241224,145700,14884917940,7760,7760,7760,7750,2046
20241224,145600,14869049250,7760,7760,7770,7750,3322
20241224,145500,14843282520,7770,7760,7770,7760,893
20241224,145400,14836352380,7760,7760,7770,7760,1586
20241224,145300,14824041880,7770,7760,7780,7760,2083
20241224,145200,14807862060,7770,7770,7770,7760,1101
20241224,145100,14799315850,7770,7780,7780,7760,1758
20241224,145000,14785656000,7770,7760,7780,7750,2120
20241224,144900,14769192700,7760,7750,7770,7750,6288
20241224,144800,14720440110,7750,7750,7750,7740,1199
20241224,144700,14711158370,7750,7740,7750,7740,1240
20241224,144600,14701560400,7740,7750,7750,7720,9221
20241224,144500,14630272100,7750,7750,7760,7740,7352
20241224,144400,14573324670,7750,7750,7760,7750,1518
20241224,144300,14561552870,7760,7760,7760,7750,1199
20241224,144200,14552254500,7760,7760,7760,7750,604
20241224,144100,14547567490,7760,7780,7780,7750,7059
20241224,144000,14492755700,7780,7770,7780,7770,643
20241224,143900,14487757130,7780,7790,7790,7770,4704
20241224,143800,14451154810,7790,7790,7790,7790,2655
20241224,143700,14430472360,7790,7790,7790,7780,642
20241224,143600,14425472530,7790,7790,7790,7790,153
20241224,143500,14424280660,7790,7790,7800,7780,1980
20241224,143400,14408856840,7790,7780,7790,7780,172
20241224,143300,14407518670,7780,7800,7800,7780,10518
20241224,143200,14325591020,7800,7810,7810,7800,1763
20241224,143100,14311835670,7820,7810,7820,7800,4941
20241224,143000,14273254370,7810,7810,7810,7800,1362
20241224,142900,14262621420,7810,7800,7810,7800,340
20241224,142800,14259968600,7810,7800,7810,7800,1172
20241224,142700,14250822700,7800,7810,7810,7800,1036
20241224,142600,14242739880,7810,7810,7810,7800,207
20241224,142500,14241123810,7810,7810,7820,7800,1791
20241224,142400,14227138420,7810,7820,7820,7810,3676
20241224,142300,14198424600,7820,7820,7820,7810,368
20241224,142200,14195548170,7820,7820,7820,7810,350
20241224,142100,14192812170,7830,7800,7830,7800,8301
20241224,142000,14127911070,7800,7790,7810,7790,2505
20241224,141900,14108370330,7790,7790,7800,7790,2796
20241224,141800,14086589270,7790,7800,7800,7790,462
20241224,141700,14082988850,7800,7800,7800,7790,504
20241224,141600,14079058290,7800,7800,7800,7790,807
20241224,141500,14072767040,7800,7800,7810,7800,1220
20241224,141400,14063250910,7800,7810,7810,7800,938
20241224,141300,14055934000,7800,7810,7810,7800,236
20241224,141200,14054092340,7810,7810,7810,7800,798
20241224,141100,14047864210,7810,7810,7820,7800,3071
20241224,141000,14023882460,7810,7810,7810,7810,1503
20241224,140900,14012144030,7810,7810,7820,7810,3692
20241224,140800,13983298240,7810,7810,7820,7810,1440
20241224,140700,13972046040,7810,7810,7820,7800,4139
20241224,140600,13939718710,7800,7790,7810,7790,267
20241224,140500,13937634690,7800,7790,7810,7790,7010
20241224,140400,13882975270,7800,7790,7800,7780,1208
20241224,140300,13873564030,7790,7790,7800,7790,1550
20241224,140200,13861489510,7790,7800,7800,7790,904
20241224,140100,13854443810,7800,7800,7810,7780,1591
20241224,140000,13842048280,7800,7790,7810,7790,4382
20241224,135900,13807878780,7790,7780,7790,7780,2573
20241224,135800,13787836710,7780,7790,7790,7780,766
20241224,135700,13781877070,7780,7780,7790,7770,4654
20241224,135600,13745648430,7780,7770,7780,7770,538
20241224,135500,13741468040,7770,7770,7780,7770,446
20241224,135400,13738002610,7770,7770,7780,7770,2644
20241224,135300,13717458690,7770,7770,7770,7760,631
20241224,135200,13712560370,7760,7760,7760,7750,852
20241224,135100,13705948860,7760,7770,7770,7760,1680
20241224,135000,13692909360,7770,7770,7780,7770,1580
20241224,134900,13680632240,7770,7770,7780,7760,3049
20241224,134800,13656943460,7770,7760,7770,7760,1370
20241224,134700,13646307510,7770,7770,7770,7760,1716
20241224,134600,13632984190,7770,7770,7770,7770,1112
20241224,134500,13624343950,7770,7770,7770,7760,248
20241224,134400,13622417180,7760,7770,7780,7760,1253
20241224,134300,13612682480,7770,7770,7770,7760,286
20241224,134200,13610460270,7760,7780,7780,7760,4563
20241224,134100,13575008730,7790,7790,7790,7780,1138
20241224,134000,13566143780,7780,7780,7780,7770,1025
20241224,133900,13558174290,7790,7780,7790,7780,56
20241224,133800,13557738600,7790,7790,7800,7780,4829
20241224,133700,13520120720,7790,7760,7790,7760,3479
20241224,133600,13493076350,7770,7770,7770,7760,1859
20241224,133500,13478639670,7770,7750,7770,7750,1652
20241224,133400,13465820450,7760,7740,7760,7740,1367
20241224,133300,13455234630,7750,7750,7760,7740,433
20241224,133200,13451879160,7750,7750,7760,7740,823
20241224,133100,13445500800,7750,7750,7770,7730,1213
20241224,133000,13436106050,7750,7740,7750,7740,576
20241224,132900,13431647790,7740,7750,7760,7720,28588
20241224,132800,13210680940,7750,7760,7770,7750,1312
20241224,132700,13200504410,7760,7760,7780,7760,25
20241224,132600,13200310290,7760,7770,7780,7760,2539
20241224,132500,13180600100,7780,7780,7780,7770,1288
20241224,132400,13170589270,7770,7760,7780,7750,1447
20241224,132300,13159365270,7780,7780,7780,7750,3673
20241224,132200,13130891060,7780,7770,7790,7750,5895
20241224,132100,13085141490,7770,7770,7780,7770,1106
20241224,132000,13076546510,7760,7760,7770,7750,1073
20241224,131900,13068217150,7750,7740,7760,7740,2872
20241224,131800,13045955280,7750,7750,7750,7750,1627
20241224,131700,13033346030,7750,7750,7760,7750,745
20241224,131600,13027570010,7760,7760,7760,7750,186
20241224,131500,13026127240,7750,7760,7760,7750,655
20241224,131400,13021047310,7760,7770,7770,7760,1006
20241224,131300,13013240110,7770,7760,7770,7750,2162
20241224,131200,12996472170,7760,7760,7760,7760,600
20241224,131100,12991816170,7770,7770,7770,7770,88
20241224,131000,12991132410,7770,7760,7770,7750,1130
20241224,130900,12982367450,7770,7770,7780,7760,1400
20241224,130800,12971488750,7770,7770,7770,7770,148
20241224,130700,12970338790,7770,7770,7780,7770,697
20241224,130600,12964922750,7770,7760,7770,7750,2054
20241224,130500,12948992840,7760,7750,7760,7750,306
20241224,130400,12946618710,7760,7760,7760,7750,1109
20241224,130300,12938015660,7760,7760,7760,7750,626
20241224,130200,12933163270,7750,7760,7760,7750,449
20241224,130100,12929682900,7750,7760,7760,7750,2479
20241224,130000,12910455060,7750,7740,7760,7740,9253
20241224,125900,12838776240,7750,7740,7750,7740,1105
20241224,125800,12830218260,7750,7750,7750,7740,1330
20241224,125700,12819914670,7750,7760,7760,7730,10868
20241224,125600,12735833670,7740,7750,7760,7740,9501
20241224,125500,12662206400,7750,7750,7760,7750,1885
20241224,125400,12647596530,7750,7760,7770,7750,3556
20241224,125300,12620028460,7770,7770,7770,7750,2111
20241224,125200,12603646140,7760,7760,7770,7760,1305
20241224,125100,12593519220,7760,7760,7770,7760,358
20241224,125000,12590741030,7760,7760,7770,7750,3189
20241224,124900,12566001160,7760,7760,7760,7760,1062
20241224,124800,12557760040,7760,7760,7760,7760,1931
20241224,124700,12542775480,7760,7760,7760,7760,3088
20241224,124600,12518812600,7760,7780,7780,7760,1316
20241224,124500,12508587520,7780,7780,7790,7770,685
20241224,124400,12503258420,7780,7790,7790,7770,125
20241224,124300,12502286010,7790,7780,7790,7770,678
20241224,124200,12497015310,7770,7790,7790,7770,393
20241224,124100,12493961680,7790,7790,7790,7760,1004
20241224,124000,12486163960,7790,7790,7790,7780,269
20241224,123900,12484068460,7800,7790,7800,7790,244
20241224,123800,12482166630,7800,7760,7820,7760,15032
20241224,123700,12364708450,7760,7780,7780,7760,8899
20241224,123600,12295601930,7780,7780,7800,7770,802
20241224,123500,12289369470,7800,7800,7800,7770,16659
20241224,123400,12159769210,7800,7810,7820,7800,3710
20241224,123300,12130806080,7820,7820,7820,7810,1890
20241224,123200,12116026290,7820,7810,7820,7810,1987
20241224,123100,12100487990,7810,7810,7820,7810,703
20241224,123000,12094991150,7810,7800,7810,7790,1940
20241224,122900,12079852910,7800,7790,7800,7790,137
20241224,122800,12078785570,7790,7800,7800,7790,1173
20241224,122700,12069641480,7800,7780,7800,7780,1402
20241224,122600,12058721780,7780,7790,7790,7780,1228
20241224,122500,12049162790,7780,7800,7800,7780,2629
20241224,122400,12028682570,7800,7800,7800,7790,2285
20241224,122300,12010881270,7800,7800,7800,7790,795
20241224,122200,12004681270,7800,7810,7810,7800,82
20241224,122100,12004041640,7810,7810,7810,7790,341
20241224,122000,12001382250,7790,7810,7810,7790,215
20241224,121900,11999705310,7790,7790,7790,7790,574
20241224,121800,11995233850,7790,7790,7810,7790,4421
20241224,121700,11960791330,7810,7810,7810,7790,1514
20241224,121600,11948983650,7800,7800,7800,7790,4019
20241224,121500,11917638260,7810,7800,7820,7800,262
20241224,121400,11915592770,7810,7800,7820,7800,1199
20241224,121300,11906239900,7800,7820,7820,7800,942
20241224,121200,11898874180,7810,7830,7840,7810,7092
20241224,121100,11843435940,7830,7830,7830,7820,757
20241224,121000,11837510840,7830,7830,7830,7830,1710
20241224,120900,11824121540,7830,7820,7830,7820,254
20241224,120800,11822133470,7830,7840,7850,7830,14726
20241224,120700,11706811350,7840,7850,7850,7840,283
20241224,120600,11704592610,7850,7840,7850,7830,9494
20241224,120500,11630212740,7840,7840,7840,7830,400
20241224,120400,11627080530,7840,7840,7840,7830,743
20241224,120300,11621260280,7840,7840,7840,7830,435
20241224,120200,11617852880,7840,7840,7840,7830,838
20241224,120100,11611289970,7830,7840,7840,7830,600
20241224,120000,11606586740,7830,7830,7840,7830,731
20241224,115900,11600860900,7840,7830,7840,7830,7337
20241224,115800,11543372320,7830,7810,7830,7810,1854
20241224,115700,11528874120,7820,7820,7820,7810,123
20241224,115600,11527912740,7820,7830,7830,7820,2511
20241224,115500,11508275940,7830,7820,7830,7820,386
20241224,115400,11505253570,7830,7820,7830,7820,448
20241224,115300,11501745740,7830,7830,7830,7820,27
20241224,115200,11501534430,7830,7830,7830,7820,166
20241224,115100,11500236150,7830,7830,7830,7820,26
20241224,115000,11500032640,7830,7820,7830,7810,1091
20241224,114900,11491506860,7820,7810,7830,7810,331
20241224,114800,11488918470,7820,7820,7820,7820,272
20241224,114700,11486791430,7820,7820,7830,7810,1712
20241224,114600,11473405530,7820,7820,7820,7810,1474
20241224,114500,11461891130,7820,7820,7830,7820,560
20241224,114400,11457511920,7830,7820,7830,7820,221
20241224,114300,11455782700,7810,7830,7830,7810,543
20241224,114200,11451536840,7820,7830,7830,7810,1337
20241224,114100,11441082480,7830,7820,7830,7820,206
20241224,114000,11439470410,7820,7830,7830,7820,53
20241224,113900,11439055430,7830,7820,7830,7820,256
20241224,113800,11437051860,7820,7830,7830,7820,1099
20241224,113700,11428455340,7820,7820,7830,7820,1067
20241224,113600,11420111330,7820,7810,7820,7810,2045
20241224,113500,11404124490,7810,7800,7810,7800,2498
20241224,113400,11384619080,7810,7810,7810,7800,733
20241224,113300,11378894580,7810,7810,7810,7810,26
20241224,113200,11378691520,7810,7810,7810,7810,23
20241224,113100,11378511890,7800,7800,7810,7800,934
20241224,113000,11371222590,7810,7820,7820,7810,1026
20241224,112900,11363207480,7820,7820,7820,7810,62
20241224,112800,11362723090,7810,7820,7820,7810,94
20241224,112700,11361988510,7820,7810,7820,7800,905
20241224,112600,11354920450,7810,7790,7810,7790,3180
20241224,112500,11330114060,7780,7790,7800,7780,1966
20241224,112400,11314800200,7790,7800,7800,7790,697
20241224,112300,11309370560,7800,7790,7800,7790,791
20241224,112200,11303208650,7780,7780,7800,7780,631
20241224,112100,11298299440,7780,7790,7800,7780,558
20241224,112000,11293953060,7780,7800,7800,7780,7220
20241224,111900,11237742090,7800,7800,7800,7800,972
20241224,111800,11230160490,7800,7790,7800,7790,272
20241224,111700,11228041080,7800,7800,7800,7790,212
20241224,111600,11226388200,7800,7790,7800,7790,1669
20241224,111500,11213376020,7780,7790,7800,7780,831
20241224,111400,11206908460,7780,7790,7790,7780,682
20241224,111300,11201595830,7790,7790,7790,7780,971
20241224,111200,11194033190,7790,7790,7790,7780,487
20241224,111100,11190241320,7790,7790,7810,7780,3311
20241224,111000,11164450980,7810,7800,7810,7790,1984
20241224,110900,11148979740,7810,7800,7810,7800,226
20241224,110800,11147215940,7800,7800,7810,7800,973
20241224,110700,11139626510,7810,7800,7810,7800,976
20241224,110600,11132007820,7790,7790,7800,7790,1567
20241224,110500,11119790400,7790,7780,7790,7770,3386
20241224,110400,11093466460,7780,7810,7810,7780,6259
20241224,110300,11044708130,7800,7810,7810,7800,1929
20241224,110200,11029660440,7810,7820,7830,7810,6975
20241224,110100,10975179520,7830,7810,7830,7810,3894
20241224,110000,10944707460,7820,7790,7820,7780,7786
20241224,105900,10883912100,7790,7780,7790,7780,191
20241224,105800,10882426070,7780,7780,7780,7770,1021
20241224,105700,10874486740,7780,7790,7800,7780,1851
20241224,105600,10860072500,7790,7800,7800,7790,909
20241224,105500,10852986050,7800,7800,7800,7790,1060
20241224,105400,10844726520,7800,7820,7820,7790,4207
20241224,105300,10811903500,7810,7810,7820,7810,163
20241224,105200,10810630060,7820,7820,7820,7810,884
20241224,105100,10803725360,7820,7820,7820,7810,828
20241224,105000,10797257760,7820,7820,7820,7820,170
20241224,104900,10795928360,7810,7830,7830,7810,2347
20241224,104800,10777570050,7830,7830,7830,7830,621
20241224,104700,10772707620,7830,7830,7840,7820,600
20241224,104600,10768008920,7820,7810,7840,7810,2129
20241224,104500,10751349370,7810,7790,7830,7790,1865
20241224,104400,10736756580,7790,7780,7800,7760,7856
20241224,104300,10675615410,7780,7760,7780,7760,1481
20241224,104200,10664106240,7760,7790,7800,7750,10835
20241224,104100,10579955390,7780,7790,7800,7780,3522
20241224,104000,10552508970,7800,7780,7800,7780,1433
20241224,103900,10541347060,7780,7790,7800,7780,1609
20241224,103800,10528819600,7780,7800,7800,7780,3408
20241224,103700,10502284800,7800,7810,7810,7790,1123
20241224,103600,10493527830,7800,7790,7810,7790,1016
20241224,103500,10485596080,7810,7800,7810,7790,3753
20241224,103400,10456336890,7810,7800,7810,7800,638
20241224,103300,10451360370,7800,7800,7800,7790,3952
20241224,103200,10420564680,7800,7810,7810,7800,2469
20241224,103100,10401306270,7810,7810,7820,7800,760
20241224,103000,10395377760,7810,7810,7820,7810,1778
20241224,102900,10381486470,7820,7810,7820,7810,3574
20241224,102800,10353568520,7810,7800,7840,7800,1321
20241224,102700,10343253660,7800,7850,7850,7800,14632
20241224,102600,10228855080,7850,7850,7850,7840,718
20241224,102500,10223224570,7850,7850,7850,7840,723
20241224,102400,10217550520,7850,7860,7860,7850,2724
20241224,102300,10196157940,7860,7860,7870,7850,947
20241224,102200,10188714010,7870,7840,7870,7840,9434
20241224,102100,10114602900,7850,7840,7850,7840,1167
20241224,102000,10105452530,7830,7830,7850,7830,5031
20241224,101900,10066026020,7820,7830,7840,7820,5149
20241224,101800,10025746110,7830,7830,7840,7820,2909
20241224,101700,10002968020,7830,7830,7830,7830,3568
20241224,101600,9975030580,7840,7840,7840,7830,1071
20241224,101500,9966636070,7840,7830,7840,7830,3890
20241224,101400,9936175390,7830,7830,7840,7820,4431
20241224,101300,9901483660,7830,7840,7850,7830,4434
20241224,101200,9866743660,7850,7840,7850,7830,6856
20241224,101100,9812984780,7840,7810,7840,7800,8369
20241224,101000,9747534370,7810,7810,7810,7800,5470
20241224,100900,9704836730,7810,7800,7810,7790,3274
20241224,100800,9679292890,7800,7800,7800,7790,5475
20241224,100700,9636621690,7800,7800,7800,7790,3414
20241224,100600,9610005550,7810,7800,7810,7790,2176
20241224,100500,9593038020,7800,7790,7810,7790,4032
20241224,100400,9561590940,7790,7790,7800,7790,2392
20241224,100300,9542946410,7800,7810,7820,7790,6425
20241224,100200,9492845340,7810,7810,7820,7790,18683
20241224,100100,9347076460,7800,7790,7830,7780,21356
20241224,100000,9180427350,7790,7750,7790,7740,16025
20241224,095900,9056075510,7750,7750,7770,7740,5328
20241224,095800,9014768750,7750,7760,7770,7750,6350
20241224,095700,8965546200,7760,7730,7770,7730,14507
20241224,095600,8853067440,7730,7710,7730,7700,45937
20241224,095500,8498748340,7720,7730,7730,7710,8562
20241224,095400,8432640200,7730,7720,7730,7710,8796
20241224,095300,8364743610,7720,7720,7730,7710,7367
20241224,095200,8307872190,7710,7730,7730,7710,20346
20241224,095100,8150798520,7730,7730,7750,7730,7196
20241224,095000,8095126340,7740,7740,7750,7730,9768
20241224,094900,8019501390,7730,7750,7760,7710,18715
20241224,094800,7874780560,7760,7740,7810,7720,31797
20241224,094700,7628454900,7750,7770,7780,7740,26360
20241224,094600,7424050320,7780,7790,7790,7770,3758
20241224,094500,7394822240,7780,7800,7820,7780,27805
20241224,094400,7178083020,7790,7800,7810,7780,10457
20241224,094300,7096597700,7800,7800,7810,7790,6694
20241224,094200,7044418430,7790,7780,7810,7770,15922
20241224,094100,6920325770,7780,7800,7800,7770,11286
20241224,094000,6832468980,7800,7770,7810,7750,32656
20241224,093900,6578498340,7770,7820,7820,7770,61318
20241224,093800,6100169200,7820,7830,7840,7810,28902
20241224,093700,5874122790,7830,7850,7860,7820,19971
20241224,093600,5717724580,7850,7870,7880,7830,28831
20241224,093500,5491362110,7870,7910,7910,7870,21384
20241224,093400,5322668420,7910,7930,7940,7910,16181
20241224,093300,5194558480,7930,7920,7930,7920,2903
20241224,093200,5171552970,7920,7920,7940,7920,6406
20241224,093100,5120773710,7920,7980,7980,7920,14975
20241224,093000,5001795470,7980,7960,7990,7960,2772
20241224,092900,4979707370,7960,7990,8000,7950,13064
20241224,092800,4875635260,7990,8000,8010,7990,5942
20241224,092700,4828104170,7990,8020,8020,7990,9881
20241224,092600,4749004960,8020,8020,8030,8010,7925
20241224,092500,4685432500,8020,8030,8030,8000,19988
20241224,092400,4525282970,8020,7970,8030,7960,19491
20241224,092300,4369074450,7960,7960,7990,7950,4841
20241224,092200,4330490140,7960,7900,7970,7890,20360
20241224,092100,4168910060,7910,7910,7910,7880,21002
20241224,092000,4003093280,7910,7890,7930,7890,21835
20241224,091900,3830589450,7890,7940,7940,7890,25883
20241224,091800,3625947190,7930,7940,7950,7910,13205
20241224,091700,3521269700,7940,7910,7960,7880,49608
20241224,091600,3128721070,7920,7970,7970,7910,42689
20241224,091500,2790013800,7970,8000,8000,7970,13580
20241224,091400,2681528970,8000,8020,8030,8000,11404
20241224,091300,2590176730,8020,8050,8070,8020,11188
20241224,091200,2500310370,8060,8070,8080,8040,29201
20241224,091100,2264948170,8070,8060,8080,8050,19961
20241224,091000,2103940750,8060,8060,8080,8050,14270
20241224,090900,1988836830,8060,8040,8070,8030,17101
20241224,090800,1851253610,8040,8050,8060,8020,11333
20241224,090700,1760105770,8040,8010,8050,8010,12443
20241224,090600,1660198150,8010,8020,8030,8000,13669
20241224,090500,1550640350,8030,8010,8030,8000,10703
20241224,090400,1464756110,8000,7980,8020,7970,14630
20241224,090300,1347844240,7980,8020,8030,7980,30203
20241224,090200,1106170250,8040,7980,8050,7970,34111
20241224,090100,832630040,7980,7970,8010,7960,18230
20241224,090000,687200460,7970,7990,8010,7920,78342