stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,214000,645480950,6220,6220,6220,6220,1598
20241224,213900,645480950,6220,6220,6220,6220,0
20241224,213800,645480950,6220,6220,6220,6220,0
20241224,213700,645480950,6220,6220,6220,6220,0
20241224,213600,645480950,6220,6220,6220,6220,0
20241224,213500,645480950,6220,6220,6220,6220,0
20241224,213400,645480950,6220,6220,6220,6220,0
20241224,213300,645480950,6220,6220,6220,6220,0
20241224,213200,645480950,6220,6220,6220,6220,0
20241224,213100,645480950,6220,6220,6220,6220,0
20241224,213000,645480950,6220,6220,6220,6220,0
20241224,212900,645480950,6220,6220,6220,6220,0
20241224,212800,645480950,6220,6220,6220,6220,0
20241224,212700,645480950,6220,6220,6220,6220,0
20241224,212600,645480950,6220,6220,6220,6220,0
20241224,212500,645480950,6220,6220,6220,6220,0
20241224,212400,645480950,6220,6220,6220,6220,0
20241224,212300,645480950,6220,6220,6220,6220,0
20241224,212200,645480950,6220,6220,6220,6220,0
20241224,212100,645480950,6220,6220,6220,6220,0
20241224,212000,645480950,6220,6220,6220,6220,0
20241224,211900,645480950,6220,6220,6220,6220,0
20241224,211800,645480950,6220,6220,6220,6220,0
20241224,211700,645480950,6220,6220,6220,6220,0
20241224,211600,645480950,6220,6220,6220,6220,0
20241224,211500,645480950,6220,6220,6220,6220,0
20241224,211400,645480950,6220,6220,6220,6220,0
20241224,211300,645480950,6220,6220,6220,6220,0
20241224,211200,645480950,6220,6220,6220,6220,0
20241224,211100,645480950,6220,6220,6220,6220,0
20241224,211000,645480950,6220,6220,6220,6220,1598
20241224,210900,645480950,6220,6220,6220,6220,0
20241224,210800,645480950,6220,6220,6220,6220,0
20241224,210700,645480950,6220,6220,6220,6220,0
20241224,210600,645480950,6220,6220,6220,6220,0
20241224,210500,645480950,6220,6220,6220,6220,0
20241224,210400,645480950,6220,6220,6220,6220,0
20241224,210300,645480950,6220,6220,6220,6220,0
20241224,210200,645480950,6220,6220,6220,6220,0
20241224,210100,645480950,6220,6220,6220,6220,0
20241224,210000,645480950,6220,6220,6220,6220,0
20241224,205900,645480950,6220,6220,6220,6220,0
20241224,205800,645480950,6220,6220,6220,6220,0
20241224,205700,645480950,6220,6220,6220,6220,0
20241224,205600,645480950,6220,6220,6220,6220,0
20241224,205500,645480950,6220,6220,6220,6220,0
20241224,205400,645480950,6220,6220,6220,6220,0
20241224,205300,645480950,6220,6220,6220,6220,0
20241224,205200,645480950,6220,6220,6220,6220,0
20241224,205100,645480950,6220,6220,6220,6220,0
20241224,205000,645480950,6220,6220,6220,6220,0
20241224,204900,645480950,6220,6220,6220,6220,0
20241224,204800,645480950,6220,6220,6220,6220,0
20241224,204700,645480950,6220,6220,6220,6220,0
20241224,204600,645480950,6220,6220,6220,6220,0
20241224,204500,645480950,6220,6220,6220,6220,0
20241224,204400,645480950,6220,6220,6220,6220,0
20241224,204300,645480950,6220,6220,6220,6220,0
20241224,204200,645480950,6220,6220,6220,6220,0
20241224,204100,645480950,6220,6220,6220,6220,0
20241224,204000,645480950,6220,6220,6220,6220,1598
20241224,203900,645480950,6220,6220,6220,6220,0
20241224,203800,645480950,6220,6220,6220,6220,0
20241224,203700,645480950,6220,6220,6220,6220,0
20241224,203600,645480950,6220,6220,6220,6220,0
20241224,203500,645480950,6220,6220,6220,6220,0
20241224,203400,645480950,6220,6220,6220,6220,0
20241224,203300,645480950,6220,6220,6220,6220,0
20241224,203200,645480950,6220,6220,6220,6220,0
20241224,203100,645480950,6220,6220,6220,6220,0
20241224,203000,645480950,6220,6220,6220,6220,0
20241224,202900,645480950,6220,6220,6220,6220,0
20241224,202800,645480950,6220,6220,6220,6220,0
20241224,202700,645480950,6220,6220,6220,6220,0
20241224,202600,645480950,6220,6220,6220,6220,0
20241224,202500,645480950,6220,6220,6220,6220,0
20241224,202400,645480950,6220,6220,6220,6220,0
20241224,202300,645480950,6220,6220,6220,6220,0
20241224,202200,645480950,6220,6220,6220,6220,0
20241224,202100,645480950,6220,6220,6220,6220,0
20241224,202000,645480950,6220,6220,6220,6220,0
20241224,201900,645480950,6220,6220,6220,6220,0
20241224,201800,645480950,6220,6220,6220,6220,0
20241224,201700,645480950,6220,6220,6220,6220,0
20241224,201600,645480950,6220,6220,6220,6220,0
20241224,201500,645480950,6220,6220,6220,6220,0
20241224,201400,645480950,6220,6220,6220,6220,0
20241224,201300,645480950,6220,6220,6220,6220,0
20241224,201200,645480950,6220,6220,6220,6220,0
20241224,201100,645480950,6220,6220,6220,6220,0
20241224,201000,645480950,6220,6220,6220,6220,1598
20241224,200900,645480950,6220,6220,6220,6220,0
20241224,200800,645480950,6220,6220,6220,6220,0
20241224,200700,645480950,6220,6220,6220,6220,0
20241224,200600,645480950,6220,6220,6220,6220,0
20241224,200500,645480950,6220,6220,6220,6220,0
20241224,200400,645480950,6220,6220,6220,6220,0
20241224,200300,645480950,6220,6220,6220,6220,0
20241224,200200,645480950,6220,6220,6220,6220,0
20241224,200100,645480950,6220,6220,6220,6220,0
20241224,200000,645480950,6220,6220,6220,6220,0
20241224,195900,645480950,6220,6220,6220,6220,0
20241224,195800,645480950,6220,6220,6220,6220,0
20241224,195700,645480950,6220,6220,6220,6220,0
20241224,195600,645480950,6220,6220,6220,6220,0
20241224,195500,645480950,6220,6220,6220,6220,0
20241224,195400,645480950,6220,6220,6220,6220,0
20241224,195300,645480950,6220,6220,6220,6220,0
20241224,195200,645480950,6220,6220,6220,6220,0
20241224,195100,645480950,6220,6220,6220,6220,0
20241224,195000,645480950,6220,6220,6220,6220,0
20241224,194900,645480950,6220,6220,6220,6220,0
20241224,194800,645480950,6220,6220,6220,6220,0
20241224,194700,645480950,6220,6220,6220,6220,0
20241224,194600,645480950,6220,6220,6220,6220,0
20241224,194500,645480950,6220,6220,6220,6220,0
20241224,194400,645480950,6220,6220,6220,6220,0
20241224,194300,645480950,6220,6220,6220,6220,0
20241224,194200,645480950,6220,6220,6220,6220,0
20241224,194100,645480950,6220,6220,6220,6220,0
20241224,194000,645480950,6220,6220,6220,6220,1598
20241224,193900,645480950,6220,6220,6220,6220,0
20241224,193800,645480950,6220,6220,6220,6220,0
20241224,193700,645480950,6220,6220,6220,6220,0
20241224,193600,645480950,6220,6220,6220,6220,0
20241224,193500,645480950,6220,6220,6220,6220,0
20241224,193400,645480950,6220,6220,6220,6220,0
20241224,193300,645480950,6220,6220,6220,6220,0
20241224,193200,645480950,6220,6220,6220,6220,0
20241224,193100,645480950,6220,6220,6220,6220,0
20241224,193000,645480950,6220,6220,6220,6220,0
20241224,192900,645480950,6220,6220,6220,6220,0
20241224,192800,645480950,6220,6220,6220,6220,0
20241224,192700,645480950,6220,6220,6220,6220,0
20241224,192600,645480950,6220,6220,6220,6220,0
20241224,192500,645480950,6220,6220,6220,6220,0
20241224,192400,645480950,6220,6220,6220,6220,0
20241224,192300,645480950,6220,6220,6220,6220,0
20241224,192200,645480950,6220,6220,6220,6220,0
20241224,192100,645480950,6220,6220,6220,6220,0
20241224,192000,645480950,6220,6220,6220,6220,0
20241224,191900,645480950,6220,6220,6220,6220,0
20241224,191800,645480950,6220,6220,6220,6220,0
20241224,191700,645480950,6220,6220,6220,6220,0
20241224,191600,645480950,6220,6220,6220,6220,0
20241224,191500,645480950,6220,6220,6220,6220,0
20241224,191400,645480950,6220,6220,6220,6220,0
20241224,191300,645480950,6220,6220,6220,6220,0
20241224,191200,645480950,6220,6220,6220,6220,0
20241224,191100,645480950,6220,6220,6220,6220,0
20241224,191000,645480950,6220,6220,6220,6220,1598
20241224,190900,645480950,6220,6220,6220,6220,0
20241224,190800,645480950,6220,6220,6220,6220,0
20241224,190700,645480950,6220,6220,6220,6220,0
20241224,190600,645480950,6220,6220,6220,6220,0
20241224,190500,645480950,6220,6220,6220,6220,0
20241224,190400,645480950,6220,6220,6220,6220,0
20241224,190300,645480950,6220,6220,6220,6220,0
20241224,190200,645480950,6220,6220,6220,6220,0
20241224,190100,645480950,6220,6220,6220,6220,0
20241224,190000,645480950,6220,6220,6220,6220,0
20241224,185900,645480950,6220,6220,6220,6220,0
20241224,185800,645480950,6220,6220,6220,6220,0
20241224,185700,645480950,6220,6220,6220,6220,0
20241224,185600,645480950,6220,6220,6220,6220,0
20241224,185500,645480950,6220,6220,6220,6220,0
20241224,185400,645480950,6220,6220,6220,6220,0
20241224,185300,645480950,6220,6220,6220,6220,0
20241224,185200,645480950,6220,6220,6220,6220,0
20241224,185100,645480950,6220,6220,6220,6220,0
20241224,185000,645480950,6220,6220,6220,6220,0
20241224,184900,645480950,6220,6220,6220,6220,0
20241224,184800,645480950,6220,6220,6220,6220,0
20241224,184700,645480950,6220,6220,6220,6220,0
20241224,184600,645480950,6220,6220,6220,6220,0
20241224,184500,645480950,6220,6220,6220,6220,0
20241224,184400,645480950,6220,6220,6220,6220,0
20241224,184300,645480950,6220,6220,6220,6220,0
20241224,184200,645480950,6220,6220,6220,6220,0
20241224,184100,645480950,6220,6220,6220,6220,0
20241224,184000,645480950,6220,6220,6220,6220,1598
20241224,183900,645480950,6220,6220,6220,6220,0
20241224,183800,645480950,6220,6220,6220,6220,0
20241224,183700,645480950,6220,6220,6220,6220,0
20241224,183600,645480950,6220,6220,6220,6220,0
20241224,183500,645480950,6220,6220,6220,6220,0
20241224,183400,645480950,6220,6220,6220,6220,0
20241224,183300,645480950,6220,6220,6220,6220,0
20241224,183200,645480950,6220,6220,6220,6220,0
20241224,183100,645480950,6220,6220,6220,6220,0
20241224,183000,645480950,6220,6220,6220,6220,0
20241224,182900,645480950,6220,6220,6220,6220,0
20241224,182800,645480950,6220,6220,6220,6220,0
20241224,182700,645480950,6220,6220,6220,6220,0
20241224,182600,645480950,6220,6220,6220,6220,0
20241224,182500,645480950,6220,6220,6220,6220,0
20241224,182400,645480950,6220,6220,6220,6220,0
20241224,182300,645480950,6220,6220,6220,6220,0
20241224,182200,645480950,6220,6220,6220,6220,0
20241224,182100,645480950,6220,6220,6220,6220,0
20241224,182000,645480950,6220,6220,6220,6220,0
20241224,181900,645480950,6220,6220,6220,6220,0
20241224,181800,645480950,6220,6220,6220,6220,0
20241224,181700,645480950,6220,6220,6220,6220,0
20241224,181600,645480950,6220,6220,6220,6220,0
20241224,181500,645480950,6220,6220,6220,6220,0
20241224,181400,645480950,6220,6220,6220,6220,0
20241224,181300,645480950,6220,6220,6220,6220,0
20241224,181200,645480950,6220,6220,6220,6220,0
20241224,181100,645480950,6220,6220,6220,6220,0
20241224,181000,645480950,6220,6220,6220,6220,1598
20241224,180900,645480950,6220,6220,6220,6220,0
20241224,180800,645480950,6220,6220,6220,6220,0
20241224,180700,645480950,6220,6220,6220,6220,0
20241224,180600,645480950,6220,6220,6220,6220,0
20241224,180500,645480950,6220,6220,6220,6220,0
20241224,180400,645480950,6220,6220,6220,6220,0
20241224,180300,645480950,6220,6220,6220,6220,0
20241224,180200,645480950,6220,6220,6220,6220,0
20241224,180100,645480950,6220,6220,6220,6220,0
20241224,180000,645480950,6220,6220,6220,6220,0
20241224,175900,645480950,6220,6220,6220,6220,0
20241224,175800,645480950,6220,6220,6220,6220,0
20241224,175700,645480950,6220,6220,6220,6220,0
20241224,175600,645480950,6220,6220,6220,6220,0
20241224,175500,645480950,6220,6220,6220,6220,0
20241224,175400,645480950,6220,6220,6220,6220,0
20241224,175300,645480950,6220,6220,6220,6220,0
20241224,175200,645480950,6220,6220,6220,6220,0
20241224,175100,645480950,6220,6220,6220,6220,0
20241224,175000,645480950,6220,6220,6220,6220,0
20241224,174900,645480950,6220,6220,6220,6220,0
20241224,174800,645480950,6220,6220,6220,6220,0
20241224,174700,645480950,6220,6220,6220,6220,0
20241224,174600,645480950,6220,6220,6220,6220,0
20241224,174500,645480950,6220,6220,6220,6220,0
20241224,174400,645480950,6220,6220,6220,6220,0
20241224,174300,645480950,6220,6220,6220,6220,0
20241224,174200,645480950,6220,6220,6220,6220,0
20241224,174100,645480950,6220,6220,6220,6220,0
20241224,174000,645480950,6220,6220,6220,6220,1598
20241224,173900,645480950,6220,6220,6220,6220,0
20241224,173800,645480950,6220,6220,6220,6220,0
20241224,173700,645480950,6220,6220,6220,6220,0
20241224,173600,645480950,6220,6220,6220,6220,0
20241224,173500,645480950,6220,6220,6220,6220,0
20241224,173400,645480950,6220,6220,6220,6220,0
20241224,173300,645480950,6220,6220,6220,6220,0
20241224,173200,645480950,6220,6220,6220,6220,0
20241224,173100,645480950,6220,6220,6220,6220,0
20241224,173000,645480950,6220,6220,6220,6220,0
20241224,172900,645480950,6220,6220,6220,6220,0
20241224,172800,645480950,6220,6220,6220,6220,0
20241224,172700,645480950,6220,6220,6220,6220,0
20241224,172600,645480950,6220,6220,6220,6220,0
20241224,172500,645480950,6220,6220,6220,6220,0
20241224,172400,645480950,6220,6220,6220,6220,0
20241224,172300,645480950,6220,6220,6220,6220,0
20241224,172200,645480950,6220,6220,6220,6220,0
20241224,172100,645480950,6220,6220,6220,6220,0
20241224,172000,645480950,6220,6220,6220,6220,0
20241224,171900,645480950,6220,6220,6220,6220,0
20241224,171800,645480950,6220,6220,6220,6220,0
20241224,171700,645480950,6220,6220,6220,6220,0
20241224,171600,645480950,6220,6220,6220,6220,0
20241224,171500,645480950,6220,6220,6220,6220,0
20241224,171400,645480950,6220,6220,6220,6220,0
20241224,171300,645480950,6220,6220,6220,6220,0
20241224,171200,645480950,6220,6220,6220,6220,0
20241224,171100,645480950,6220,6220,6220,6220,0
20241224,171000,645480950,6220,6220,6220,6220,1598
20241224,170900,645480950,6220,6220,6220,6220,0
20241224,170800,645480950,6220,6220,6220,6220,0
20241224,170700,645480950,6220,6220,6220,6220,0
20241224,170600,645480950,6220,6220,6220,6220,0
20241224,170500,645480950,6220,6220,6220,6220,0
20241224,170400,645480950,6220,6220,6220,6220,0
20241224,170300,645480950,6220,6220,6220,6220,0
20241224,170200,645480950,6220,6220,6220,6220,0
20241224,170100,645480950,6220,6220,6220,6220,0
20241224,170000,645480950,6220,6220,6220,6220,0
20241224,165900,645480950,6220,6220,6220,6220,0
20241224,165800,645480950,6220,6220,6220,6220,0
20241224,165700,645480950,6220,6220,6220,6220,0
20241224,165600,645480950,6220,6220,6220,6220,0
20241224,165500,645480950,6220,6220,6220,6220,0
20241224,165400,645480950,6220,6220,6220,6220,0
20241224,165300,645480950,6220,6220,6220,6220,0
20241224,165200,645480950,6220,6220,6220,6220,0
20241224,165100,645480950,6220,6220,6220,6220,0
20241224,165000,645480950,6220,6220,6220,6220,0
20241224,164900,645480950,6220,6220,6220,6220,0
20241224,164800,645480950,6220,6220,6220,6220,0
20241224,164700,645480950,6220,6220,6220,6220,0
20241224,164600,645480950,6220,6220,6220,6220,0
20241224,164500,645480950,6220,6220,6220,6220,0
20241224,164400,645480950,6220,6220,6220,6220,0
20241224,164300,645480950,6220,6220,6220,6220,0
20241224,164200,645480950,6220,6220,6220,6220,0
20241224,164100,645480950,6220,6220,6220,6220,0
20241224,164000,645480950,6220,6220,6220,6220,1598
20241224,163900,645480950,6220,6220,6220,6220,0
20241224,163800,645480950,6220,6220,6220,6220,0
20241224,163700,645480950,6220,6220,6220,6220,0
20241224,163600,645480950,6220,6220,6220,6220,0
20241224,163500,645480950,6220,6220,6220,6220,0
20241224,163400,645480950,6220,6220,6220,6220,0
20241224,163300,645480950,6220,6220,6220,6220,0
20241224,163200,645480950,6220,6220,6220,6220,0
20241224,163100,645480950,6220,6220,6220,6220,0
20241224,163000,645480950,6220,6220,6220,6220,0
20241224,162900,645480950,6220,6220,6220,6220,0
20241224,162800,645480950,6220,6220,6220,6220,0
20241224,162700,645480950,6220,6220,6220,6220,0
20241224,162600,645480950,6220,6220,6220,6220,0
20241224,162500,645480950,6220,6220,6220,6220,0
20241224,162400,645480950,6220,6220,6220,6220,0
20241224,162300,645480950,6220,6220,6220,6220,0
20241224,162200,645480950,6220,6220,6220,6220,0
20241224,162100,645480950,6220,6220,6220,6220,0
20241224,162000,645480950,6220,6220,6220,6220,0
20241224,161900,645480950,6220,6220,6220,6220,0
20241224,161800,645480950,6220,6220,6220,6220,0
20241224,161700,645480950,6220,6220,6220,6220,0
20241224,161600,645480950,6220,6220,6220,6220,0
20241224,161500,645480950,6220,6220,6220,6220,0
20241224,161400,645480950,6220,6220,6220,6220,0
20241224,161300,645480950,6220,6220,6220,6220,0
20241224,161200,645480950,6220,6220,6220,6220,0
20241224,161100,645480950,6220,6220,6220,6220,0
20241224,161000,645480950,6220,6220,6220,6220,1598
20241224,160900,645480950,6220,6220,6220,6220,0
20241224,160800,645480950,6220,6220,6220,6220,0
20241224,160700,645480950,6220,6220,6220,6220,0
20241224,160600,645480950,6220,6220,6220,6220,0
20241224,160500,645480950,6220,6220,6220,6220,0
20241224,160400,645480950,6220,6220,6220,6220,0
20241224,160300,645480950,6220,6220,6220,6220,0
20241224,160200,645480950,6220,6220,6220,6220,0
20241224,160100,645480950,6220,6220,6220,6220,0
20241224,160000,645480950,6220,6220,6220,6220,0
20241224,155900,645480950,6220,6220,6220,6220,0
20241224,155800,645480950,6220,6220,6220,6220,0
20241224,155700,645480950,6220,6220,6220,6220,0
20241224,155600,645480950,6220,6220,6220,6220,0
20241224,155500,645480950,6220,6220,6220,6220,0
20241224,155400,645480950,6220,6220,6220,6220,0
20241224,155300,645480950,6220,6220,6220,6220,0
20241224,155200,645480950,6220,6220,6220,6220,0
20241224,155100,645480950,6220,6220,6220,6220,0
20241224,155000,645480950,6220,6220,6220,6220,0
20241224,154900,645480950,6220,6220,6220,6220,0
20241224,154800,645480950,6220,6220,6220,6220,0
20241224,154700,645480950,6220,6220,6220,6220,0
20241224,154600,645480950,6220,6220,6220,6220,0
20241224,154500,645480950,6220,6220,6220,6220,0
20241224,154400,645480950,6220,6220,6220,6220,0
20241224,154300,645480950,6220,6220,6220,6220,0
20241224,154200,645480950,6220,6220,6220,6220,0
20241224,154100,645480950,6220,6220,6220,6220,0
20241224,154000,645480950,6220,6220,6220,6220,1598
20241224,153900,645480950,6220,6220,6220,6220,0
20241224,153800,645480950,6220,6220,6220,6220,0
20241224,153700,645480950,6220,6220,6220,6220,0
20241224,153600,645480950,6220,6220,6220,6220,0
20241224,153500,645480950,6220,6220,6220,6220,0
20241224,153400,645480950,6220,6220,6220,6220,0
20241224,153300,645480950,6220,6220,6220,6220,0
20241224,153200,645480950,6220,6220,6220,6220,0
20241224,153100,645480950,6220,6220,6220,6220,0
20241224,153000,645480950,6220,6220,6220,6220,1598
20241224,152900,635541390,6240,6240,6240,6240,0
20241224,152800,635541390,6240,6240,6240,6240,0
20241224,152700,635541390,6240,6240,6240,6240,0
20241224,152600,635541390,6240,6240,6240,6240,0
20241224,152500,635541390,6240,6240,6240,6240,0
20241224,152400,635541390,6240,6240,6240,6240,0
20241224,152300,635541390,6240,6240,6240,6240,0
20241224,152200,635541390,6240,6240,6240,6240,0
20241224,152100,635541390,6240,6240,6240,6240,0
20241224,152000,635541390,6240,6240,6240,6240,0
20241224,151900,635541390,6240,6230,6240,6220,1021
20241224,151800,629190650,6240,6220,6240,6220,758
20241224,151700,624468410,6240,6220,6240,6220,738
20241224,151600,619877850,6220,6220,6220,6220,20
20241224,151500,619753450,6220,6220,6230,6220,262
20241224,151400,618121570,6230,6220,6230,6220,325
20241224,151300,616100060,6240,6220,6240,6220,17
20241224,151200,615994300,6220,6220,6220,6220,63
20241224,151100,615602440,6240,6240,6240,6240,0
20241224,151000,615602440,6240,6220,6240,6220,822
20241224,150900,610489580,6230,6230,6230,6230,1
20241224,150800,610483350,6220,6220,6220,6220,34
20241224,150700,610271870,6230,6220,6230,6220,32
20241224,150600,610072780,6230,6220,6230,6220,85
20241224,150500,609544070,6220,6230,6230,6220,14
20241224,150400,609456950,6240,6220,6240,6210,48
20241224,150300,609157890,6220,6220,6240,6210,1375
20241224,150200,600606530,6240,6220,6240,6220,19
20241224,150100,600488330,6220,6220,6220,6220,14
20241224,150000,600401250,6220,6220,6220,6220,39
20241224,145900,600158670,6250,6250,6250,6250,1
20241224,145800,600152420,6220,6220,6220,6220,33
20241224,145700,599947160,6220,6220,6250,6220,565
20241224,145600,596432830,6220,6220,6220,6220,19
20241224,145500,596314650,6250,6220,6250,6220,59
20241224,145400,595946420,6250,6220,6250,6220,6
20241224,145300,595909070,6220,6230,6230,6220,430
20241224,145200,593233120,6230,6230,6240,6230,34
20241224,145100,593021290,6240,6250,6250,6240,6
20241224,145000,592983840,6230,6230,6230,6230,18
20241224,144900,592871700,6250,6240,6250,6230,33
20241224,144800,592666040,6260,6230,6260,6230,52
20241224,144700,592341610,6230,6230,6230,6230,14
20241224,144600,592254390,6250,6230,6250,6230,27
20241224,144500,592085900,6230,6230,6260,6230,1042
20241224,144400,585593410,6250,6230,6250,6230,54
20241224,144300,585256600,6250,6250,6250,6250,1
20241224,144200,585250350,6250,6230,6250,6230,21
20241224,144100,585119490,6230,6250,6250,6230,15
20241224,144000,585026020,6230,6230,6230,6230,53
20241224,143900,584695830,6260,6260,6260,6260,0
20241224,143800,584695830,6260,6230,6260,6230,500
20241224,143700,581580770,6230,6240,6260,6230,266
20241224,143600,579922670,6240,6240,6240,6240,112
20241224,143500,579223790,6240,6240,6240,6240,14
20241224,143400,579136430,6260,6240,6260,6240,33
20241224,143300,578930490,6240,6240,6240,6240,6
20241224,143200,578893050,6260,6240,6260,6240,35
20241224,143100,578674480,6240,6230,6250,6230,14
20241224,143000,578587120,6270,6230,6270,6230,445
20241224,142900,575797740,6240,6240,6240,6240,32
20241224,142800,575598060,6260,6260,6260,6260,3257
20241224,142700,555209240,6270,6270,6270,6270,4
20241224,142600,555184160,6260,6260,6260,6260,39
20241224,142500,554940020,6270,6260,6270,6260,15
20241224,142400,554846110,6260,6260,6270,6260,946
20241224,142300,548924130,6260,6260,6260,6260,851
20241224,142200,543596870,6230,6230,6260,6230,85
20241224,142100,543065880,6230,6230,6230,6230,59
20241224,142000,542698310,6270,6230,6270,6230,20
20241224,141900,542573670,6230,6230,6270,6230,791
20241224,141800,537638110,6230,6240,6240,6230,66
20241224,141700,537226280,6240,6240,6240,6240,40
20241224,141600,536976680,6250,6240,6250,6240,6
20241224,141500,536939230,6260,6230,6260,6230,183
20241224,141400,535794640,6260,6230,6260,6230,20
20241224,141300,535670010,6240,6260,6260,6240,2
20241224,141200,535657510,6230,6240,6240,6230,43
20241224,141100,535389610,6250,6230,6250,6230,16
20241224,141000,535289900,6260,6230,6260,6230,21
20241224,140900,535159030,6240,6240,6240,6230,418
20241224,140800,532553960,6260,6240,6260,6240,16
20241224,140700,532454100,6240,6250,6250,6240,24
20241224,140600,532304300,6260,6230,6260,6230,33
20241224,140500,532098550,6250,6240,6250,6240,7
20241224,140400,532054860,6260,6230,6270,6230,34
20241224,140300,531842130,6270,6240,6270,6240,15
20241224,140200,531748500,6240,6230,6250,6230,33
20241224,140100,531542760,6270,6250,6270,6240,1023
20241224,140000,525159080,6240,6240,6250,6240,32
20241224,135900,524959330,6280,6270,6280,6270,2
20241224,135800,524946780,6250,6240,6250,6240,47
20241224,135700,524653080,6280,6280,6280,6280,0
20241224,135600,524653080,6280,6280,6280,6240,27
20241224,135500,524484520,6230,6230,6230,6230,0
20241224,135400,524484520,6230,6260,6260,6230,2134
20241224,135300,511177190,6250,6250,6250,6250,0
20241224,135200,511177190,6250,6250,6250,6250,11
20241224,135100,511108440,6250,6250,6250,6250,43
20241224,135000,510839690,6250,6250,6250,6250,60
20241224,134900,510464690,6260,6260,6260,6260,184
20241224,134800,509312850,6260,6260,6260,6260,30
20241224,134700,509125050,6260,6280,6280,6260,71
20241224,134600,508680570,6250,6250,6250,6250,25
20241224,134500,508524320,6280,6250,6280,6250,6
20241224,134400,508486790,6250,6250,6250,6250,5
20241224,134300,508455540,6280,6250,6280,6250,54
20241224,134200,508118010,6250,6250,6260,6250,12
20241224,134100,508043000,6280,6280,6280,6280,0
20241224,134000,508043000,6280,6250,6280,6250,6
20241224,133900,508005470,6280,6280,6280,6280,1
20241224,133800,507999190,6250,6250,6250,6250,6
20241224,133700,507961690,6280,6280,6280,6240,1583
20241224,133600,498024610,6280,6250,6280,6250,6
20241224,133500,497987080,6280,6260,6280,6250,8
20241224,133400,497937010,6240,6240,6240,6240,6
20241224,133300,497899570,6290,6270,6290,6270,3
20241224,133200,497880720,6250,6250,6250,6250,11
20241224,133100,497811970,6300,6300,6300,6300,0
20241224,133000,497811970,6300,6300,6300,6280,139
20241224,132900,496936370,6300,6260,6300,6260,2661
20241224,132800,480229340,6260,6260,6260,6250,775
20241224,132700,475379880,6260,6250,6260,6250,413
20241224,132600,472794560,6260,6240,6260,6240,6
20241224,132500,472757100,6260,6250,6260,6250,339
20241224,132400,470634970,6240,6230,6240,6230,110
20241224,132300,469948630,6240,6230,6240,6230,59
20241224,132200,469581050,6240,6230,6240,6230,6
20241224,132100,469543660,6230,6230,6230,6230,1827
20241224,132000,458161450,6230,6230,6230,6230,5
20241224,131900,458130300,6240,6240,6240,6240,655
20241224,131800,454043100,6240,6250,6250,6240,885
20241224,131700,448520610,6250,6250,6250,6250,4
20241224,131600,448495610,6240,6240,6240,6240,154
20241224,131500,447534650,6240,6240,6240,6240,37
20241224,131400,447303770,6240,6250,6250,6240,75
20241224,131300,446835760,6240,6240,6240,6240,0
20241224,131200,446835760,6240,6240,6240,6240,12
20241224,131100,446760880,6260,6260,6260,6260,1
20241224,131000,446754620,6240,6240,6240,6240,5
20241224,130900,446723420,6240,6250,6250,6240,113
20241224,130800,446017310,6250,6240,6250,6240,13
20241224,130700,445936180,6250,6250,6250,6250,836
20241224,130600,440711180,6250,6250,6250,6250,64
20241224,130500,440311180,6250,6250,6250,6250,200
20241224,130400,439061180,6250,6230,6250,6230,701
20241224,130300,434684240,6230,6230,6230,6230,0
20241224,130200,434684240,6230,6230,6230,6230,6
20241224,130100,434646860,6220,6220,6220,6220,1
20241224,130000,434640640,6220,6220,6220,6220,56
20241224,125900,434292320,6220,6220,6220,6220,0
20241224,125800,434292320,6220,6220,6220,6220,5
20241224,125700,434261220,6220,6220,6220,6220,225
20241224,125600,432861720,6220,6220,6220,6220,12
20241224,125500,432787080,6220,6220,6220,6220,18
20241224,125400,432675120,6220,6220,6220,6220,205
20241224,125300,431400020,6230,6220,6230,6220,7
20241224,125200,431356470,6220,6220,6220,6220,188
20241224,125100,430187110,6220,6220,6220,6220,0
20241224,125000,430187110,6220,6220,6220,6220,5
20241224,124900,430156010,6220,6220,6220,6220,7
20241224,124800,430112470,6220,6230,6230,6220,3
20241224,124700,430093800,6220,6220,6220,6220,161
20241224,124600,429092380,6220,6220,6220,6220,5
20241224,124500,429061280,6220,6220,6220,6220,6
20241224,124400,429023960,6220,6220,6220,6220,5
20241224,124300,428992860,6220,6220,6220,6220,0
20241224,124200,428992860,6220,6220,6220,6220,11
20241224,124100,428924440,6240,6230,6240,6230,3
20241224,124000,428905740,6210,6210,6210,6210,5
20241224,123900,428874690,6210,6200,6210,6200,3
20241224,123800,428856080,6200,6230,6230,6200,3579
20241224,123700,406625710,6230,6230,6230,6230,0
20241224,123600,406625710,6230,6230,6230,6230,5
20241224,123500,406594560,6230,6230,6230,6230,482
20241224,123400,403591700,6230,6250,6250,6230,13
20241224,123300,403510690,6230,6230,6230,6230,0
20241224,123200,403510690,6230,6250,6250,6230,115
20241224,123100,402792040,6250,6250,6250,6250,197
20241224,123000,401560790,6250,6260,6260,6250,111
20241224,122900,400866040,6260,6260,6260,6260,1
20241224,122800,400859780,6260,6250,6260,6250,8
20241224,122700,400809760,6250,6250,6250,6250,5
20241224,122600,400778510,6250,6250,6250,6250,345
20241224,122500,398622260,6250,6250,6250,6250,0
20241224,122400,398622260,6250,6240,6250,6230,668
20241224,122300,394453960,6240,6240,6240,6240,6
20241224,122200,394416520,6230,6240,6240,6230,143
20241224,122100,393524440,6240,6230,6240,6230,3
20241224,122000,393505730,6230,6230,6230,6230,12
20241224,121900,393430970,6250,6250,6250,6250,0
20241224,121800,393430970,6250,6230,6250,6230,7
20241224,121700,393387320,6250,6250,6250,6250,3
20241224,121600,393368570,6230,6230,6230,6230,5
20241224,121500,393337420,6230,6230,6230,6230,6
20241224,121400,393300040,6230,6230,6230,6230,5
20241224,121300,393268890,6230,6230,6230,6230,0
20241224,121200,393268890,6230,6230,6230,6230,11
20241224,121100,393200360,6230,6230,6230,6230,3
20241224,121000,393181670,6230,6230,6230,6230,6
20241224,120900,393144290,6250,6240,6250,6230,102
20241224,120800,392508690,6230,6250,6250,6230,55
20241224,120700,392165040,6240,6250,6250,6240,455
20241224,120600,389322290,6250,6230,6250,6230,7
20241224,120500,389278640,6240,6240,6240,6240,0
20241224,120400,389278640,6240,6240,6240,6220,21
20241224,120300,389147820,6230,6230,6230,6230,0
20241224,120200,389147820,6230,6230,6230,6230,106
20241224,120100,388487440,6240,6240,6240,6240,1205
20241224,120000,380968240,6240,6250,6250,6240,136
20241224,115900,380118290,6260,6260,6260,6260,0
20241224,115800,380118290,6260,6260,6260,6250,9
20241224,115700,380062000,6250,6250,6250,6240,950
20241224,115600,374127500,6230,6230,6230,6230,5
20241224,115500,374096350,6250,6220,6250,6220,5
20241224,115400,374065190,6230,6200,6230,6200,7
20241224,115300,374021730,6250,6250,6250,6250,0
20241224,115200,374021730,6250,6250,6250,6200,9
20241224,115100,373965780,6200,6200,6200,6200,0
20241224,115000,373965780,6200,6200,6200,6200,5
20241224,114900,373934780,6200,6200,6200,6200,6
20241224,114800,373897580,6200,6200,6200,6200,5
20241224,114700,373866580,6240,6240,6240,6240,730
20241224,114600,369311380,6240,6240,6240,6240,272
20241224,114500,367614100,6240,6240,6240,6240,6
20241224,114400,367576660,6240,6200,6240,6200,7
20241224,114300,367533220,6240,6230,6240,6230,7
20241224,114200,367489550,6220,6200,6220,6200,577
20241224,114100,363900710,6240,6240,6240,6240,0
20241224,114000,363900710,6240,6200,6240,6200,7
20241224,113900,363857230,6230,6230,6230,6230,103
20241224,113800,363215540,6190,6190,6190,6190,11
20241224,113700,363147450,6190,6190,6190,6190,182
20241224,113600,362020870,6190,6200,6200,6180,1838
20241224,113500,350648240,6200,6200,6200,6200,6
20241224,113400,350611040,6200,6200,6200,6200,6
20241224,113300,350573840,6230,6230,6230,6230,2
20241224,113200,350561380,6230,6200,6230,6200,7
20241224,113100,350517930,6210,6210,6210,6210,156
20241224,113000,349549170,6230,6200,6230,6200,107
20241224,112900,348885710,6200,6200,6200,6200,0
20241224,112800,348885710,6200,6210,6210,6200,10
20241224,112700,348823660,6220,6220,6220,6220,75
20241224,112600,348357160,6210,6230,6230,6210,453
20241224,112500,345543090,6230,6210,6230,6210,5
20241224,112400,345511980,6220,6230,6230,6210,10
20241224,112300,345449820,6240,6240,6240,6240,2
20241224,112200,345437340,6210,6210,6210,6210,5
20241224,112100,345406290,6240,6240,6240,6240,2
20241224,112000,345393810,6200,6200,6200,6200,10
20241224,111900,345331810,6200,6200,6200,6200,0
20241224,111800,345331810,6200,6220,6250,6190,240
20241224,111700,343844990,6220,6220,6220,6220,6
20241224,111600,343807670,6180,6200,6200,6180,1106
20241224,111500,336961530,6230,6230,6230,6230,0
20241224,111400,336961530,6230,6200,6230,6200,87
20241224,111300,336419670,6230,6200,6230,6190,182
20241224,111200,335291100,6200,6210,6210,6200,1570
20241224,111100,325545950,6220,6230,6230,6220,1303
20241224,111000,317440300,6230,6230,6230,6230,6
20241224,110900,317402920,6230,6230,6230,6230,100
20241224,110800,316779920,6230,6250,6250,6230,172
20241224,110700,315708160,6250,6250,6250,6250,100
20241224,110600,315083160,6230,6250,6250,6230,56
20241224,110500,314733280,6250,6220,6250,6220,19
20241224,110400,314614800,6220,6220,6220,6220,5
20241224,110300,314583700,6250,6230,6250,6230,15
20241224,110200,314490190,6220,6230,6230,6220,7
20241224,110100,314446630,6230,6220,6230,6220,590
20241224,110000,310773830,6220,6230,6230,6220,200
20241224,105900,309527880,6220,6220,6220,6220,1
20241224,105800,309521660,6220,6220,6220,6220,12
20241224,105700,309447020,6230,6230,6230,6230,20
20241224,105600,309322420,6220,6220,6220,6220,5
20241224,105500,309291320,6220,6220,6220,6220,0
20241224,105400,309291320,6220,6230,6230,6220,11
20241224,105300,309222840,6240,6230,6240,6230,101
20241224,105200,308593600,6230,6230,6230,6230,5
20241224,105100,308562450,6250,6230,6250,6230,7
20241224,105000,308518820,6220,6250,6250,6220,7
20241224,104900,308475220,6250,6240,6250,6230,502
20241224,104800,305346600,6240,6250,6250,6230,28
20241224,104700,305171920,6250,6250,6250,6250,2
20241224,104600,305159420,6230,6230,6230,6230,111
20241224,104500,304467890,6230,6230,6230,6230,0
20241224,104400,304467890,6230,6230,6230,6230,3005
20241224,104300,285746740,6230,6250,6250,6230,6204
20241224,104200,247095740,6230,6230,6240,6230,63
20241224,104100,246703230,6230,6230,6230,6230,5
20241224,104000,246672080,6230,6240,6240,6230,8
20241224,103900,246622220,6240,6240,6250,6240,380
20241224,103800,244250920,6250,6250,6250,6240,233
20241224,103700,242796740,6250,6280,6280,6250,310
20241224,103600,240856580,6280,6260,6280,6260,28
20241224,103500,240681000,6280,6250,6280,6250,6
20241224,103400,240643350,6280,6250,6280,6250,110
20241224,103300,239955700,6280,6280,6280,6280,15
20241224,103200,239861500,6250,6250,6250,6250,5
20241224,103100,239830250,6250,6250,6250,6250,12
20241224,103000,239755250,6250,6250,6250,6250,7
20241224,102900,239711500,6250,6250,6250,6250,0
20241224,102800,239711500,6250,6250,6250,6250,87
20241224,102700,239167750,6270,6280,6280,6270,5
20241224,102600,239136380,6240,6250,6270,6240,1087
20241224,102500,232342660,6240,6240,6240,6240,155
20241224,102400,231375460,6240,6250,6250,6240,1319
20241224,102300,223137150,6250,6250,6250,6250,60
20241224,102200,222762150,6250,6250,6250,6250,15
20241224,102100,222668400,6250,6270,6270,6250,945
20241224,102000,216743500,6270,6250,6270,6250,22
20241224,101900,216605980,6240,6250,6250,6240,161
20241224,101800,215601290,6250,6270,6270,6250,6
20241224,101700,215563770,6230,6280,6280,6230,151
20241224,101600,214622990,6230,6230,6230,6230,19
20241224,101500,214504620,6280,6230,6280,6230,48
20241224,101400,214205330,6230,6280,6280,6230,16
20241224,101300,214105100,6270,6280,6280,6270,12
20241224,101200,214029800,6230,6250,6260,6230,133
20241224,101100,213200190,6250,6250,6250,6250,1
20241224,101000,213193940,6250,6270,6270,6250,23
20241224,100900,213049830,6270,6250,6270,6240,190
20241224,100800,211861860,6250,6270,6270,6250,132
20241224,100700,211034320,6270,6270,6270,6270,3
20241224,100600,211015510,6270,6270,6270,6230,13
20241224,100500,210934200,6230,6240,6250,6230,181
20241224,100400,209806510,6230,6240,6240,6230,19
20241224,100300,209688100,6240,6250,6250,6240,834
20241224,100200,204475660,6250,6270,6270,6250,26
20241224,100100,204312860,6300,6300,6300,6300,1
20241224,100000,204306560,6270,6310,6310,6270,15
20241224,095900,204212470,6250,6330,6330,6250,301
20241224,095800,202331140,6250,6260,6300,6250,546
20241224,095700,198899290,6260,6260,6270,6260,213
20241224,095600,197564200,6250,6250,6260,6230,879
20241224,095500,192082240,6250,6250,6250,6250,430
20241224,095400,189394740,6260,6270,6270,6260,117
20241224,095300,188661210,6280,6280,6280,6280,0
20241224,095200,188661210,6280,6260,6280,6250,1140
20241224,095100,181507150,6260,6260,6270,6260,108
20241224,095000,180830970,6240,6260,6260,6240,1109
20241224,094900,173910600,6260,6250,6260,6250,139
20241224,094800,173041800,6260,6260,6280,6260,13
20241224,094700,172960400,6280,6280,6280,6280,83
20241224,094600,172439160,6240,6230,6280,6230,331
20241224,094500,170376930,6230,6240,6240,6230,1200
20241224,094400,162894880,6240,6270,6270,6230,2738
20241224,094300,145794320,6280,6280,6280,6270,871
20241224,094200,140331540,6270,6300,6300,6270,15
20241224,094100,140237190,6300,6300,6330,6280,762
20241224,094000,135439980,6300,6350,6350,6300,289
20241224,093900,133619180,6300,6310,6350,6300,1541
20241224,093800,123902550,6310,6370,6370,6310,769
20241224,093700,119036770,6360,6330,6370,6320,622
20241224,093600,115096690,6320,6360,6360,6320,135
20241224,093500,114238350,6360,6350,6360,6310,1309
20241224,093400,105918060,6350,6360,6360,6310,147
20241224,093300,104988420,6320,6350,6360,6320,325
20241224,093200,102930460,6340,6350,6350,6320,12
20241224,093100,102854470,6360,6330,6360,6330,121
20241224,093000,102085730,6320,6360,6360,6320,740
20241224,092900,97399550,6360,6310,6360,6310,837
20241224,092800,92095370,6310,6330,6330,6310,1557
20241224,092700,82240700,6330,6340,6340,6330,208
20241224,092600,80922880,6340,6300,6340,6300,1946
20241224,092500,68612910,6330,6320,6330,6320,83
20241224,092400,68088340,6290,6320,6330,6290,1155
20241224,092300,60783690,6310,6300,6310,6300,1374
20241224,092200,52115820,6280,6290,6300,6280,62
20241224,092100,51725880,6290,6310,6310,6290,112
20241224,092000,51019280,6280,6290,6310,6280,7
20241224,091900,50975280,6310,6300,6310,6300,309
20241224,091800,49026720,6280,6290,6300,6280,87
20241224,091700,48479530,6280,6270,6290,6270,146
20241224,091600,47561710,6260,6290,6290,6260,53
20241224,091500,47228610,6290,6270,6290,6270,125
20241224,091400,46442960,6250,6240,6280,6240,39
20241224,091300,46199510,6240,6290,6290,6240,209
20241224,091200,44895300,6240,6290,6290,6240,251
20241224,091100,43316760,6240,6250,6250,6230,593
20241224,091000,39620730,6250,6280,6290,6250,138
20241224,090900,38753030,6300,6280,6300,6280,319
20241224,090800,36748440,6230,6250,6260,6230,316
20241224,090700,34772710,6250,6240,6250,6240,577
20241224,090600,31167440,6240,6250,6250,6240,80
20241224,090500,30667490,6230,6250,6250,6230,162
20241224,090400,29658160,6230,6240,6240,6230,50
20241224,090300,29346220,6240,6240,6240,6240,1133
20241224,090200,22276300,6240,6260,6260,6240,1203
20241224,090100,14753050,6260,6240,6260,6220,1351
20241224,090000,6329630,6290,6210,6330,6210,1018