stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,193100,1191638750,6060,6060,6060,6060,2421
20241224,193000,1191638750,6060,6060,6060,6060,0
20241224,192900,1191638750,6060,6060,6060,6060,0
20241224,192800,1191638750,6060,6060,6060,6060,0
20241224,192700,1191638750,6060,6060,6060,6060,0
20241224,192600,1191638750,6060,6060,6060,6060,0
20241224,192500,1191638750,6060,6060,6060,6060,0
20241224,192400,1191638750,6060,6060,6060,6060,0
20241224,192300,1191638750,6060,6060,6060,6060,0
20241224,192200,1191638750,6060,6060,6060,6060,0
20241224,192100,1191638750,6060,6060,6060,6060,0
20241224,192000,1191638750,6060,6060,6060,6060,0
20241224,191900,1191638750,6060,6060,6060,6060,0
20241224,191800,1191638750,6060,6060,6060,6060,0
20241224,191700,1191638750,6060,6060,6060,6060,0
20241224,191600,1191638750,6060,6060,6060,6060,0
20241224,191500,1191638750,6060,6060,6060,6060,0
20241224,191400,1191638750,6060,6060,6060,6060,0
20241224,191300,1191638750,6060,6060,6060,6060,0
20241224,191200,1191638750,6060,6060,6060,6060,0
20241224,191100,1191638750,6060,6060,6060,6060,0
20241224,191000,1191638750,6060,6060,6060,6060,0
20241224,190900,1191638750,6060,6060,6060,6060,0
20241224,190800,1191638750,6060,6060,6060,6060,0
20241224,190700,1191638750,6060,6060,6060,6060,0
20241224,190600,1191638750,6060,6060,6060,6060,0
20241224,190500,1191638750,6060,6060,6060,6060,0
20241224,190400,1191638750,6060,6060,6060,6060,0
20241224,190300,1191638750,6060,6060,6060,6060,0
20241224,190200,1191638750,6060,6060,6060,6060,0
20241224,190100,1191638750,6060,6060,6060,6060,2421
20241224,190000,1191638750,6060,6060,6060,6060,0
20241224,185900,1191638750,6060,6060,6060,6060,0
20241224,185800,1191638750,6060,6060,6060,6060,0
20241224,185700,1191638750,6060,6060,6060,6060,0
20241224,185600,1191638750,6060,6060,6060,6060,0
20241224,185500,1191638750,6060,6060,6060,6060,0
20241224,185400,1191638750,6060,6060,6060,6060,0
20241224,185300,1191638750,6060,6060,6060,6060,0
20241224,185200,1191638750,6060,6060,6060,6060,0
20241224,185100,1191638750,6060,6060,6060,6060,0
20241224,185000,1191638750,6060,6060,6060,6060,0
20241224,184900,1191638750,6060,6060,6060,6060,0
20241224,184800,1191638750,6060,6060,6060,6060,0
20241224,184700,1191638750,6060,6060,6060,6060,0
20241224,184600,1191638750,6060,6060,6060,6060,0
20241224,184500,1191638750,6060,6060,6060,6060,0
20241224,184400,1191638750,6060,6060,6060,6060,0
20241224,184300,1191638750,6060,6060,6060,6060,0
20241224,184200,1191638750,6060,6060,6060,6060,0
20241224,184100,1191638750,6060,6060,6060,6060,0
20241224,184000,1191638750,6060,6060,6060,6060,0
20241224,183900,1191638750,6060,6060,6060,6060,0
20241224,183800,1191638750,6060,6060,6060,6060,0
20241224,183700,1191638750,6060,6060,6060,6060,0
20241224,183600,1191638750,6060,6060,6060,6060,0
20241224,183500,1191638750,6060,6060,6060,6060,0
20241224,183400,1191638750,6060,6060,6060,6060,0
20241224,183300,1191638750,6060,6060,6060,6060,0
20241224,183200,1191638750,6060,6060,6060,6060,0
20241224,183100,1191638750,6060,6060,6060,6060,2421
20241224,183000,1191638750,6060,6060,6060,6060,0
20241224,182900,1191638750,6060,6060,6060,6060,0
20241224,182800,1191638750,6060,6060,6060,6060,0
20241224,182700,1191638750,6060,6060,6060,6060,0
20241224,182600,1191638750,6060,6060,6060,6060,0
20241224,182500,1191638750,6060,6060,6060,6060,0
20241224,182400,1191638750,6060,6060,6060,6060,0
20241224,182300,1191638750,6060,6060,6060,6060,0
20241224,182200,1191638750,6060,6060,6060,6060,0
20241224,182100,1191638750,6060,6060,6060,6060,0
20241224,182000,1191638750,6060,6060,6060,6060,0
20241224,181900,1191638750,6060,6060,6060,6060,0
20241224,181800,1191638750,6060,6060,6060,6060,0
20241224,181700,1191638750,6060,6060,6060,6060,0
20241224,181600,1191638750,6060,6060,6060,6060,0
20241224,181500,1191638750,6060,6060,6060,6060,0
20241224,181400,1191638750,6060,6060,6060,6060,0
20241224,181300,1191638750,6060,6060,6060,6060,0
20241224,181200,1191638750,6060,6060,6060,6060,0
20241224,181100,1191638750,6060,6060,6060,6060,0
20241224,181000,1191638750,6060,6060,6060,6060,0
20241224,180900,1191638750,6060,6060,6060,6060,0
20241224,180800,1191638750,6060,6060,6060,6060,0
20241224,180700,1191638750,6060,6060,6060,6060,0
20241224,180600,1191638750,6060,6060,6060,6060,0
20241224,180500,1191638750,6060,6060,6060,6060,0
20241224,180400,1191638750,6060,6060,6060,6060,0
20241224,180300,1191638750,6060,6060,6060,6060,0
20241224,180200,1191638750,6060,6060,6060,6060,0
20241224,180100,1191638750,6060,6060,6060,6060,2421
20241224,180000,1191638750,6060,6060,6060,6060,0
20241224,175900,1191638750,6060,6060,6060,6060,0
20241224,175800,1191638750,6060,6060,6060,6060,0
20241224,175700,1191638750,6060,6060,6060,6060,0
20241224,175600,1191638750,6060,6060,6060,6060,0
20241224,175500,1191638750,6060,6060,6060,6060,0
20241224,175400,1191638750,6060,6060,6060,6060,0
20241224,175300,1191638750,6060,6060,6060,6060,0
20241224,175200,1191638750,6060,6060,6060,6060,0
20241224,175100,1191638750,6060,6060,6060,6060,0
20241224,175000,1191638750,6060,6060,6060,6060,0
20241224,174900,1191638750,6060,6060,6060,6060,0
20241224,174800,1191638750,6060,6060,6060,6060,0
20241224,174700,1191638750,6060,6060,6060,6060,0
20241224,174600,1191638750,6060,6060,6060,6060,0
20241224,174500,1191638750,6060,6060,6060,6060,0
20241224,174400,1191638750,6060,6060,6060,6060,0
20241224,174300,1191638750,6060,6060,6060,6060,0
20241224,174200,1191638750,6060,6060,6060,6060,0
20241224,174100,1191638750,6060,6060,6060,6060,0
20241224,174000,1191638750,6060,6060,6060,6060,0
20241224,173900,1191638750,6060,6060,6060,6060,0
20241224,173800,1191638750,6060,6060,6060,6060,0
20241224,173700,1191638750,6060,6060,6060,6060,0
20241224,173600,1191638750,6060,6060,6060,6060,0
20241224,173500,1191638750,6060,6060,6060,6060,0
20241224,173400,1191638750,6060,6060,6060,6060,0
20241224,173300,1191638750,6060,6060,6060,6060,0
20241224,173200,1191638750,6060,6060,6060,6060,0
20241224,173100,1191638750,6060,6060,6060,6060,2421
20241224,173000,1191638750,6060,6060,6060,6060,0
20241224,172900,1191638750,6060,6060,6060,6060,0
20241224,172800,1191638750,6060,6060,6060,6060,0
20241224,172700,1191638750,6060,6060,6060,6060,0
20241224,172600,1191638750,6060,6060,6060,6060,0
20241224,172500,1191638750,6060,6060,6060,6060,0
20241224,172400,1191638750,6060,6060,6060,6060,0
20241224,172300,1191638750,6060,6060,6060,6060,0
20241224,172200,1191638750,6060,6060,6060,6060,0
20241224,172100,1191638750,6060,6060,6060,6060,0
20241224,172000,1191638750,6060,6060,6060,6060,0
20241224,171900,1191638750,6060,6060,6060,6060,0
20241224,171800,1191638750,6060,6060,6060,6060,0
20241224,171700,1191638750,6060,6060,6060,6060,0
20241224,171600,1191638750,6060,6060,6060,6060,0
20241224,171500,1191638750,6060,6060,6060,6060,0
20241224,171400,1191638750,6060,6060,6060,6060,0
20241224,171300,1191638750,6060,6060,6060,6060,0
20241224,171200,1191638750,6060,6060,6060,6060,0
20241224,171100,1191638750,6060,6060,6060,6060,0
20241224,171000,1191638750,6060,6060,6060,6060,0
20241224,170900,1191638750,6060,6060,6060,6060,0
20241224,170800,1191638750,6060,6060,6060,6060,0
20241224,170700,1191638750,6060,6060,6060,6060,0
20241224,170600,1191638750,6060,6060,6060,6060,0
20241224,170500,1191638750,6060,6060,6060,6060,0
20241224,170400,1191638750,6060,6060,6060,6060,0
20241224,170300,1191638750,6060,6060,6060,6060,0
20241224,170200,1191638750,6060,6060,6060,6060,0
20241224,170100,1191638750,6060,6060,6060,6060,2421
20241224,170000,1191638750,6060,6060,6060,6060,0
20241224,165900,1191638750,6060,6060,6060,6060,0
20241224,165800,1191638750,6060,6060,6060,6060,0
20241224,165700,1191638750,6060,6060,6060,6060,0
20241224,165600,1191638750,6060,6060,6060,6060,0
20241224,165500,1191638750,6060,6060,6060,6060,0
20241224,165400,1191638750,6060,6060,6060,6060,0
20241224,165300,1191638750,6060,6060,6060,6060,0
20241224,165200,1191638750,6060,6060,6060,6060,0
20241224,165100,1191638750,6060,6060,6060,6060,0
20241224,165000,1191638750,6060,6060,6060,6060,0
20241224,164900,1191638750,6060,6060,6060,6060,0
20241224,164800,1191638750,6060,6060,6060,6060,0
20241224,164700,1191638750,6060,6060,6060,6060,0
20241224,164600,1191638750,6060,6060,6060,6060,0
20241224,164500,1191638750,6060,6060,6060,6060,0
20241224,164400,1191638750,6060,6060,6060,6060,0
20241224,164300,1191638750,6060,6060,6060,6060,0
20241224,164200,1191638750,6060,6060,6060,6060,0
20241224,164100,1191638750,6060,6060,6060,6060,0
20241224,164000,1191638750,6060,6060,6060,6060,0
20241224,163900,1191638750,6060,6060,6060,6060,0
20241224,163800,1191638750,6060,6060,6060,6060,0
20241224,163700,1191638750,6060,6060,6060,6060,0
20241224,163600,1191638750,6060,6060,6060,6060,0
20241224,163500,1191638750,6060,6060,6060,6060,0
20241224,163400,1191638750,6060,6060,6060,6060,0
20241224,163300,1191638750,6060,6060,6060,6060,0
20241224,163200,1191638750,6060,6060,6060,6060,0
20241224,163100,1191638750,6060,6060,6060,6060,2421
20241224,163000,1191638750,6060,6060,6060,6060,0
20241224,162900,1191638750,6060,6060,6060,6060,0
20241224,162800,1191638750,6060,6060,6060,6060,0
20241224,162700,1191638750,6060,6060,6060,6060,0
20241224,162600,1191638750,6060,6060,6060,6060,0
20241224,162500,1191638750,6060,6060,6060,6060,0
20241224,162400,1191638750,6060,6060,6060,6060,0
20241224,162300,1191638750,6060,6060,6060,6060,0
20241224,162200,1191638750,6060,6060,6060,6060,0
20241224,162100,1191638750,6060,6060,6060,6060,0
20241224,162000,1191638750,6060,6060,6060,6060,0
20241224,161900,1191638750,6060,6060,6060,6060,0
20241224,161800,1191638750,6060,6060,6060,6060,0
20241224,161700,1191638750,6060,6060,6060,6060,0
20241224,161600,1191638750,6060,6060,6060,6060,0
20241224,161500,1191638750,6060,6060,6060,6060,0
20241224,161400,1191638750,6060,6060,6060,6060,0
20241224,161300,1191638750,6060,6060,6060,6060,0
20241224,161200,1191638750,6060,6060,6060,6060,0
20241224,161100,1191638750,6060,6060,6060,6060,0
20241224,161000,1191638750,6060,6060,6060,6060,0
20241224,160900,1191638750,6060,6060,6060,6060,0
20241224,160800,1191638750,6060,6060,6060,6060,0
20241224,160700,1191638750,6060,6060,6060,6060,0
20241224,160600,1191638750,6060,6060,6060,6060,0
20241224,160500,1191638750,6060,6060,6060,6060,0
20241224,160400,1191638750,6060,6060,6060,6060,0
20241224,160300,1191638750,6060,6060,6060,6060,0
20241224,160200,1191638750,6060,6060,6060,6060,0
20241224,160100,1191638750,6060,6060,6060,6060,2421
20241224,160000,1191638750,6060,6060,6060,6060,0
20241224,155900,1191638750,6060,6060,6060,6060,0
20241224,155800,1191638750,6060,6060,6060,6060,0
20241224,155700,1191638750,6060,6060,6060,6060,0
20241224,155600,1191638750,6060,6060,6060,6060,0
20241224,155500,1191638750,6060,6060,6060,6060,0
20241224,155400,1191638750,6060,6060,6060,6060,0
20241224,155300,1191638750,6060,6060,6060,6060,0
20241224,155200,1191638750,6060,6060,6060,6060,0
20241224,155100,1191638750,6060,6060,6060,6060,0
20241224,155000,1191638750,6060,6060,6060,6060,0
20241224,154900,1191638750,6060,6060,6060,6060,0
20241224,154800,1191638750,6060,6060,6060,6060,0
20241224,154700,1191638750,6060,6060,6060,6060,0
20241224,154600,1191638750,6060,6060,6060,6060,0
20241224,154500,1191638750,6060,6060,6060,6060,0
20241224,154400,1191638750,6060,6060,6060,6060,0
20241224,154300,1191638750,6060,6060,6060,6060,0
20241224,154200,1191638750,6060,6060,6060,6060,0
20241224,154100,1191638750,6060,6060,6060,6060,0
20241224,154000,1191638750,6060,6060,6060,6060,0
20241224,153900,1191638750,6060,6060,6060,6060,0
20241224,153800,1191638750,6060,6060,6060,6060,0
20241224,153700,1191638750,6060,6060,6060,6060,0
20241224,153600,1191638750,6060,6060,6060,6060,0
20241224,153500,1191638750,6060,6060,6060,6060,0
20241224,153400,1191638750,6060,6060,6060,6060,0
20241224,153300,1191638750,6060,6060,6060,6060,0
20241224,153200,1191638750,6060,6060,6060,6060,0
20241224,153100,1191638750,6060,6060,6060,6060,2421
20241224,153000,1191638750,6060,6060,6060,6060,2421
20241224,152900,1176967490,6070,6070,6070,6070,0
20241224,152800,1176967490,6070,6070,6070,6070,0
20241224,152700,1176967490,6070,6070,6070,6070,0
20241224,152600,1176967490,6070,6070,6070,6070,0
20241224,152500,1176967490,6070,6070,6070,6070,0
20241224,152400,1176967490,6070,6070,6070,6070,0
20241224,152300,1176967490,6070,6070,6070,6070,0
20241224,152200,1176967490,6070,6070,6070,6070,0
20241224,152100,1176967490,6070,6070,6070,6070,0
20241224,152000,1176967490,6070,6070,6070,6070,0
20241224,151900,1176967490,6070,6070,6070,6070,185
20241224,151800,1175844540,6070,6070,6070,6070,406
20241224,151700,1173380120,6070,6070,6070,6060,1063
20241224,151600,1166929300,6060,6060,6060,6060,615
20241224,151500,1163202400,6080,6080,6080,6080,0
20241224,151400,1163202400,6080,6080,6080,6080,400
20241224,151300,1160770400,6070,6070,6070,6060,642
20241224,151200,1156876840,6060,6060,6070,6060,436
20241224,151100,1154232620,6070,6060,6070,6060,252
20241224,151000,1152705460,6060,6060,6060,6060,101
20241224,150900,1152093400,6060,6080,6080,6060,895
20241224,150800,1146665310,6080,6090,6090,6080,487
20241224,150700,1143704180,6090,6090,6090,6090,1
20241224,150600,1143698090,6090,6090,6090,6090,0
20241224,150500,1143698090,6090,6090,6090,6090,281
20241224,150400,1141986800,6090,6090,6090,6090,300
20241224,150300,1140159800,6090,6090,6090,6090,0
20241224,150200,1140159800,6090,6090,6090,6090,110
20241224,150100,1139489900,6080,6080,6080,6080,193
20241224,150000,1138316460,6080,6080,6080,6080,392
20241224,145900,1135933100,6090,6090,6090,6090,10
20241224,145800,1135872200,6090,6090,6090,6090,200
20241224,145700,1134654200,6090,6090,6090,6090,600
20241224,145600,1131000200,6080,6080,6080,6080,0
20241224,145500,1131000200,6080,6080,6080,6080,50
20241224,145400,1130696200,6090,6080,6090,6080,43
20241224,145300,1130434750,6090,6090,6090,6090,366
20241224,145200,1128205810,6090,6100,6100,6090,1269
20241224,145100,1120467540,6100,6100,6100,6100,541
20241224,145000,1117167440,6100,6100,6100,6100,160
20241224,144900,1116191440,6100,6100,6100,6100,340
20241224,144800,1114117440,6100,6100,6100,6100,0
20241224,144700,1114117440,6100,6100,6100,6100,20
20241224,144600,1113995440,6090,6080,6090,6080,2429
20241224,144500,1099226360,6080,6070,6080,6060,2297
20241224,144400,1085278290,6070,6070,6070,6070,11
20241224,144300,1085211520,6080,6080,6080,6060,2002
20241224,144200,1073039390,6080,6070,6080,6070,261
20241224,144100,1071453010,6070,6060,6070,6050,1458
20241224,144000,1062626870,6060,6050,6060,6050,113
20241224,143900,1061942290,6050,6070,6070,6050,2406
20241224,143800,1047362620,6080,6080,6080,6080,1
20241224,143700,1047356540,6080,6080,6080,6080,0
20241224,143600,1047356540,6080,6080,6080,6080,856
20241224,143500,1042152060,6080,6070,6080,6070,1051
20241224,143400,1035762490,6070,6070,6070,6070,435
20241224,143300,1033122040,6070,6080,6080,6070,759
20241224,143200,1028514690,6070,6070,6070,6070,162
20241224,143100,1027531350,6080,6090,6090,6080,683
20241224,143000,1023372530,6090,6090,6090,6090,123
20241224,142900,1022623460,6100,6100,6100,6100,7
20241224,142800,1022580760,6100,6100,6100,6100,8
20241224,142700,1022531960,6110,6110,6110,6110,0
20241224,142600,1022531960,6110,6110,6110,6110,49
20241224,142500,1022232570,6090,6090,6090,6090,0
20241224,142400,1022232570,6090,6090,6090,6090,1
20241224,142300,1022226480,6110,6090,6110,6090,123
20241224,142200,1021477010,6090,6090,6090,6090,50
20241224,142100,1021172510,6090,6090,6090,6090,0
20241224,142000,1021172510,6090,6100,6100,6090,519
20241224,141900,1018006850,6090,6090,6090,6090,24
20241224,141800,1017860690,6090,6090,6090,6090,5
20241224,141700,1017830240,6090,6090,6090,6090,28
20241224,141600,1017659720,6110,6110,6110,6110,730
20241224,141500,1013199420,6110,6090,6110,6080,1616
20241224,141400,1003340930,6090,6100,6100,6090,478
20241224,141300,1000426530,6100,6110,6110,6100,415
20241224,141200,997891620,6110,6110,6110,6110,141
20241224,141100,997030110,6110,6110,6110,6110,859
20241224,141000,991781620,6100,6100,6100,6100,496
20241224,140900,988756020,6100,6100,6110,6100,250
20241224,140800,987230620,6100,6110,6110,6100,13
20241224,140700,987151210,6110,6110,6110,6110,45
20241224,140600,986876260,6110,6110,6110,6110,50
20241224,140500,986570760,6110,6110,6110,6110,0
20241224,140400,986570760,6110,6110,6110,6110,92
20241224,140300,986008640,6110,6110,6110,6110,209
20241224,140200,984731650,6110,6110,6110,6110,3000
20241224,140100,966401650,6100,6100,6100,6100,0
20241224,140000,966401650,6100,6100,6100,6100,578
20241224,135900,962875850,6100,6100,6100,6100,124
20241224,135800,962119450,6100,6100,6100,6100,44
20241224,135700,961851050,6100,6100,6100,6100,0
20241224,135600,961851050,6100,6100,6100,6100,0
20241224,135500,961851050,6100,6100,6100,6100,0
20241224,135400,961851050,6100,6100,6100,6100,0
20241224,135300,961851050,6100,6100,6100,6100,1050
20241224,135200,955446050,6110,6110,6110,6110,0
20241224,135100,955446050,6110,6110,6110,6110,1
20241224,135000,955439940,6100,6100,6100,6100,10
20241224,134900,955378940,6100,6100,6100,6100,1000
20241224,134800,949278940,6100,6100,6100,6100,1
20241224,134700,949272840,6130,6110,6130,6110,308
20241224,134600,947390940,6110,6120,6120,6110,510
20241224,134500,944274740,6120,6120,6120,6120,1
20241224,134400,944268620,6130,6130,6130,6130,0
20241224,134300,944268620,6130,6130,6130,6130,51
20241224,134200,943955990,6130,6130,6130,6130,150
20241224,134100,943036490,6130,6130,6130,6130,185
20241224,134000,941902440,6130,6130,6130,6130,40
20241224,133900,941657240,6130,6130,6130,6130,11
20241224,133800,941589810,6130,6130,6130,6130,56
20241224,133700,941246530,6130,6130,6130,6130,351
20241224,133600,939094900,6130,6130,6130,6130,400
20241224,133500,936642900,6130,6130,6130,6130,724
20241224,133400,932204780,6130,6130,6130,6110,122
20241224,133300,931457120,6130,6120,6130,6120,239
20241224,133200,929994050,6120,6120,6120,6120,100
20241224,133100,929382050,6120,6120,6120,6120,327
20241224,133000,927380810,6120,6120,6120,6120,109
20241224,132900,926713730,6120,6120,6120,6120,67
20241224,132800,926303690,6130,6120,6130,6120,466
20241224,132700,923451760,6110,6120,6120,6110,410
20241224,132600,920945650,6120,6120,6120,6120,2
20241224,132500,920933410,6120,6110,6120,6110,604
20241224,132400,917242960,6110,6110,6110,6110,1
20241224,132300,917236850,6080,6080,6080,6080,0
20241224,132200,917236850,6080,6100,6100,6080,1070
20241224,132100,910719300,6100,6100,6100,6100,136
20241224,132000,909889700,6100,6100,6100,6100,41
20241224,131900,909639600,6100,6100,6100,6100,6
20241224,131800,909603000,6100,6100,6100,6100,45
20241224,131700,909328500,6100,6100,6100,6100,8
20241224,131600,909279700,6100,6100,6100,6100,308
20241224,131500,907400900,6100,6100,6100,6100,1
20241224,131400,907394800,6100,6100,6100,6100,100
20241224,131300,906784800,6110,6110,6110,6110,0
20241224,131200,906784800,6110,6110,6110,6110,3
20241224,131100,906766470,6110,6110,6110,6110,0
20241224,131000,906766470,6110,6110,6110,6110,0
20241224,130900,906766470,6110,6110,6110,6110,0
20241224,130800,906766470,6110,6110,6110,6110,0
20241224,130700,906766470,6110,6110,6110,6110,146
20241224,130600,905874410,6110,6110,6110,6110,51
20241224,130500,905562800,6100,6090,6100,6080,860
20241224,130400,900318810,6090,6090,6090,6090,0
20241224,130300,900318810,6090,6090,6090,6090,0
20241224,130200,900318810,6090,6080,6090,6080,1582
20241224,130100,890684930,6070,6090,6090,6070,106
20241224,130000,890041440,6080,6090,6090,6080,3923
20241224,125900,866179400,6090,6090,6090,6080,128
20241224,125800,865400550,6090,6090,6090,6070,156
20241224,125700,864453090,6060,6060,6060,6060,5
20241224,125600,864422790,6090,6090,6090,6090,0
20241224,125500,864422790,6090,6090,6090,6090,141
20241224,125400,863564100,6090,6090,6090,6050,4356
20241224,125300,837119760,6090,6090,6090,6090,0
20241224,125200,837119760,6090,6090,6090,6090,0
20241224,125100,837119760,6090,6090,6090,6090,18
20241224,125000,837010140,6090,6090,6090,6090,56
20241224,124900,836669100,6090,6090,6090,6090,300
20241224,124800,834842100,6090,6090,6090,6090,120
20241224,124700,834111300,6090,6090,6090,6090,833
20241224,124600,829038330,6100,6100,6100,6100,36
20241224,124500,828818730,6090,6100,6100,6090,66
20241224,124400,828416390,6100,6100,6100,6090,200
20241224,124300,827196490,6100,6100,6100,6100,10
20241224,124200,827135490,6100,6100,6100,6100,50
20241224,124100,826830490,6100,6090,6100,6090,5
20241224,124000,826800030,6090,6090,6090,6090,700
20241224,123900,822537030,6090,6100,6100,6090,874
20241224,123800,817208630,6100,6100,6100,6100,270
20241224,123700,815561630,6100,6100,6100,6100,300
20241224,123600,813731630,6100,6110,6130,6100,2381
20241224,123500,799207450,6110,6110,6110,6110,857
20241224,123400,793971180,6110,6120,6120,6110,340
20241224,123300,791892240,6130,6120,6130,6120,105
20241224,123200,791249590,6130,6130,6130,6130,1472
20241224,123100,782226230,6140,6140,6140,6140,4
20241224,123000,782201670,6140,6140,6140,6140,11
20241224,122900,782134130,6130,6130,6130,6130,1
20241224,122800,782128000,6140,6140,6150,6140,513
20241224,122700,778977980,6140,6140,6140,6140,0
20241224,122600,778977980,6140,6140,6140,6140,300
20241224,122500,777135980,6150,6150,6150,6150,140
20241224,122400,776274980,6130,6130,6130,6130,0
20241224,122300,776274980,6130,6130,6130,6130,58
20241224,122200,775919440,6130,6150,6150,6130,230
20241224,122100,774505140,6130,6150,6150,6130,160
20241224,122000,773523140,6150,6140,6150,6130,1107
20241224,121900,766725410,6130,6120,6130,6120,984
20241224,121800,760694270,6120,6120,6120,6120,119
20241224,121700,759965990,6120,6120,6120,6120,110
20241224,121600,759292790,6120,6120,6120,6120,1011
20241224,121500,753105470,6120,6120,6120,6120,6
20241224,121400,753068750,6120,6120,6120,6120,444
20241224,121300,750351470,6120,6120,6120,6120,25
20241224,121200,750198470,6120,6120,6120,6120,124
20241224,121100,749439590,6110,6110,6110,6110,0
20241224,121000,749439590,6110,6110,6110,6110,0
20241224,120900,749439590,6110,6110,6110,6110,1
20241224,120800,749433480,6110,6110,6110,6110,0
20241224,120700,749433480,6110,6120,6120,6110,67
20241224,120600,749023610,6120,6120,6120,6120,69
20241224,120500,748601330,6120,6120,6120,6120,18
20241224,120400,748491170,6120,6120,6120,6120,416
20241224,120300,745945250,6100,6100,6100,6100,0
20241224,120200,745945250,6100,6100,6100,6100,0
20241224,120100,745945250,6100,6100,6100,6100,20
20241224,120000,745823250,6100,6100,6100,6100,30
20241224,115900,745640250,6100,6100,6100,6100,0
20241224,115800,745640250,6100,6100,6100,6100,564
20241224,115700,742199850,6100,6110,6110,6100,900
20241224,115600,736706290,6110,6110,6110,6110,601
20241224,115500,733034180,6120,6120,6120,6120,124
20241224,115400,732275300,6130,6130,6130,6130,0
20241224,115300,732275300,6130,6130,6130,6130,300
20241224,115200,730436300,6130,6120,6130,6120,79
20241224,115100,729952770,6120,6120,6120,6120,2
20241224,115000,729940530,6120,6120,6120,6120,39
20241224,114900,729701850,6110,6110,6110,6110,0
20241224,114800,729701850,6110,6130,6130,6110,1111
20241224,114700,722896740,6130,6130,6130,6130,73
20241224,114600,722449250,6130,6140,6140,6130,272
20241224,114500,720781590,6140,6140,6140,6140,60
20241224,114400,720413190,6140,6140,6140,6140,70
20241224,114300,719983390,6140,6140,6140,6140,27
20241224,114200,719817610,6140,6140,6140,6140,145
20241224,114100,718927310,6140,6150,6150,6140,215
20241224,114000,717606210,6150,6150,6150,6150,53
20241224,113900,717280260,6150,6140,6150,6140,579
20241224,113800,713722210,6140,6160,6160,6140,1197
20241224,113700,706359720,6160,6160,6170,6160,1358
20241224,113600,697987940,6160,6170,6170,6150,291
20241224,113500,696193370,6170,6160,6170,6150,7223
20241224,113400,651701630,6160,6140,6160,6140,3146
20241224,113300,632362090,6130,6140,6140,6130,235
20241224,113200,630919430,6130,6140,6140,6130,1305
20241224,113100,622909680,6140,6140,6140,6140,207
20241224,113000,621638700,6140,6130,6140,6130,925
20241224,112900,615967750,6130,6130,6130,6130,105
20241224,112800,615324100,6130,6140,6140,6130,69
20241224,112700,614901120,6130,6120,6130,6120,628
20241224,112600,611052490,6120,6120,6120,6120,5
20241224,112500,611021890,6120,6120,6120,6120,128
20241224,112400,610238530,6120,6120,6120,6120,130
20241224,112300,609442930,6120,6120,6120,6120,114
20241224,112200,608745250,6120,6120,6120,6120,50
20241224,112100,608439250,6120,6120,6120,6120,1001
20241224,112000,602313130,6110,6110,6110,6110,166
20241224,111900,601298870,6110,6110,6110,6110,0
20241224,111800,601298870,6110,6120,6120,6110,515
20241224,111700,598147470,6130,6130,6130,6130,0
20241224,111600,598147470,6130,6130,6130,6130,146
20241224,111500,597252490,6120,6150,6150,6120,1996
20241224,111400,585015790,6150,6150,6150,6150,250
20241224,111300,583478290,6150,6130,6150,6130,534
20241224,111200,580200340,6140,6130,6140,6130,1126
20241224,111100,573288120,6130,6130,6140,6130,1010
20241224,111000,567090060,6130,6130,6130,6130,35
20241224,110900,566875510,6130,6110,6130,6110,1110
20241224,110800,560072410,6130,6130,6130,6130,0
20241224,110700,560072410,6130,6110,6130,6110,1173
20241224,110600,552893750,6110,6110,6110,6110,45
20241224,110500,552618800,6110,6110,6110,6110,10
20241224,110400,552557700,6120,6120,6120,6120,20
20241224,110300,552435300,6120,6120,6120,6120,1
20241224,110200,552429180,6120,6120,6120,6120,85
20241224,110100,551908980,6110,6110,6110,6110,0
20241224,110000,551908980,6110,6110,6110,6110,500
20241224,105900,548853980,6120,6120,6120,6120,4
20241224,105800,548829500,6120,6120,6120,6120,12
20241224,105700,548756060,6120,6110,6120,6110,1550
20241224,105600,539275560,6110,6110,6110,6110,756
20241224,105500,534656400,6120,6120,6120,6120,1
20241224,105400,534650280,6120,6120,6120,6120,0
20241224,105300,534650280,6120,6100,6120,6100,771
20241224,105200,529939070,6110,6110,6120,6110,441
20241224,105100,527244470,6110,6110,6110,6110,568
20241224,105000,523773990,6110,6120,6120,6110,302
20241224,104900,521927480,6120,6110,6120,6110,1196
20241224,104800,514610640,6110,6110,6110,6110,280
20241224,104700,512899840,6120,6100,6120,6100,1499
20241224,104600,503753290,6100,6100,6110,6090,538
20241224,104500,500469170,6100,6080,6100,6080,685
20241224,104400,496302470,6060,6060,6060,6060,0
20241224,104300,496302470,6060,6070,6070,6060,200
20241224,104200,495089780,6060,6070,6070,6060,283
20241224,104100,493373590,6090,6090,6090,6090,5
20241224,104000,493343140,6090,6100,6100,6090,202
20241224,103900,492111860,6090,6090,6100,6090,1774
20241224,103800,481295260,6090,6090,6090,6090,1010
20241224,103700,475144360,6090,6090,6090,6090,102
20241224,103600,474523180,6090,6090,6090,6060,781
20241224,103500,469775490,6090,6080,6090,6060,306
20241224,103400,467914100,6080,6080,6080,6060,564
20241224,103300,464485790,6080,6080,6080,6070,25
20241224,103200,464334010,6080,6080,6080,6080,30
20241224,103100,464151610,6080,6050,6080,6050,87
20241224,103000,463625230,6050,6060,6060,6050,3895
20241224,102900,440054870,6090,6090,6090,6070,24
20241224,102800,439908770,6060,6090,6090,6060,55
20241224,102700,439574450,6060,6090,6090,6060,741
20241224,102600,435064760,6090,6090,6090,6090,100
20241224,102500,434455760,6090,6050,6090,6050,276
20241224,102400,432784290,6060,6090,6090,6060,699
20241224,102300,428547420,6090,6090,6090,6090,1
20241224,102200,428541330,6090,6080,6090,6060,1127
20241224,102100,421705430,6080,6100,6100,6080,394
20241224,102000,419307370,6100,6100,6100,6100,78
20241224,101900,418831570,6150,6100,6150,6100,780
20241224,101800,414058130,6100,6100,6100,6100,400
20241224,101700,411618130,6100,6090,6100,6060,259
20241224,101600,410046310,6070,6070,6070,6070,385
20241224,101500,407709360,6070,6070,6070,6070,5
20241224,101400,407679010,6060,6050,6060,6050,668
20241224,101300,403631930,6050,6060,6060,6050,1016
20241224,101200,397479170,6060,6070,6070,6060,223
20241224,101100,396125570,6080,6080,6080,6080,50
20241224,101000,395821570,6080,6080,6080,6080,51
20241224,100900,395511490,6080,6060,6080,6060,420
20241224,100800,392966050,6080,6090,6090,6080,111
20241224,100700,392290170,6090,6090,6090,6090,0
20241224,100600,392290170,6090,6100,6100,6050,1916
20241224,100500,380673490,6080,6080,6080,6080,48
20241224,100400,380381650,6080,6080,6080,6080,36
20241224,100300,380162770,6080,6080,6080,6080,1500
20241224,100200,371042770,6080,6090,6100,6080,1201
20241224,100100,363735960,6120,6110,6120,6110,1094
20241224,100000,357048040,6110,6100,6110,6100,40
20241224,095900,356803650,6090,6110,6110,6090,210
20241224,095800,355523680,6110,6100,6110,6100,2399
20241224,095700,340872350,6100,6100,6110,6100,538
20241224,095600,337590350,6110,6110,6110,6110,500
20241224,095500,334535350,6100,6120,6120,6100,30
20241224,095400,334351950,6120,6120,6120,6120,20
20241224,095300,334229550,6120,6100,6120,6100,120
20241224,095200,333496350,6090,6120,6120,6090,1364
20241224,095100,325174160,6100,6120,6120,6100,602
20241224,095000,321496560,6110,6140,6140,6110,481
20241224,094900,318549190,6140,6140,6140,6130,453
20241224,094800,315770290,6140,6140,6140,6130,1122
20241224,094700,308891890,6140,6160,6160,6130,432
20241224,094600,306242420,6150,6150,6150,6130,2222
20241224,094500,292578440,6150,6150,6150,6140,638
20241224,094400,288658040,6150,6140,6150,6140,2695
20241224,094300,272090310,6140,6130,6140,6130,1069
20241224,094200,265534420,6130,6130,6140,6120,2623
20241224,094100,249455210,6120,6110,6130,6110,1738
20241224,094000,238819460,6110,6090,6110,6090,368
20241224,093900,236571160,6090,6090,6090,6090,0
20241224,093800,236571160,6090,6090,6090,6090,0
20241224,093700,236571160,6090,6090,6090,6090,356
20241224,093600,234403120,6090,6120,6120,6090,198
20241224,093500,233197270,6090,6120,6120,6090,22
20241224,093400,233062660,6120,6100,6120,6100,1192
20241224,093300,225780960,6090,6090,6090,6060,222
20241224,093200,224429430,6090,6100,6110,6060,1307
20241224,093100,216453450,6050,6070,6100,6050,2689
20241224,093000,200082610,6100,6100,6100,6100,322
20241224,092900,198118410,6100,6100,6100,6100,100
20241224,092800,197508410,6100,6100,6100,6050,716
20241224,092700,193160950,6100,6110,6110,6100,8984
20241224,092600,138277690,6110,6110,6120,6110,1173
20241224,092500,131110560,6100,6100,6110,6100,438
20241224,092400,128438450,6110,6110,6110,6100,152
20241224,092300,127510770,6110,6100,6110,6100,156
20241224,092200,126557870,6100,6100,6100,6100,0
20241224,092100,126557870,6100,6110,6120,6100,1865
20241224,092000,115152830,6110,6080,6110,6080,1583
20241224,091900,105528100,6080,6100,6100,6080,666
20241224,091800,101476460,6100,6110,6110,6100,109
20241224,091700,100811160,6100,6100,6120,6100,468
20241224,091600,97951890,6100,6090,6100,6090,250
20241224,091500,96429080,6080,6050,6080,6050,750
20241224,091400,91876400,6050,6100,6100,6050,1257
20241224,091300,84269470,6100,6100,6100,6100,102
20241224,091200,83647270,6100,6060,6100,6050,3020
20241224,091100,65326110,6050,6050,6050,6050,6
20241224,091000,65289810,6060,6060,6060,6060,285
20241224,090900,63562710,6060,6070,6070,6060,360
20241224,090800,61380900,6080,6050,6080,6050,16
20241224,090700,61284070,6050,6080,6080,6050,3862
20241224,090600,37893230,6080,6100,6100,6080,845
20241224,090500,32754510,6100,6100,6100,6070,495
20241224,090400,29747720,6100,6120,6120,6100,951
20241224,090300,23946320,6130,6110,6130,6070,736
20241224,090200,19464460,6110,6130,6130,6100,616
20241224,090100,15703740,6130,6110,6130,6090,418
20241224,090000,13154830,6110,6110,6110,6110,1908