stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,194700,3327767390,9680,9680,9680,9680,5865
20241224,194600,3327767390,9680,9680,9680,9680,0
20241224,194500,3327767390,9680,9680,9680,9680,0
20241224,194400,3327767390,9680,9680,9680,9680,0
20241224,194300,3327767390,9680,9680,9680,9680,0
20241224,194200,3327767390,9680,9680,9680,9680,0
20241224,194100,3327767390,9680,9680,9680,9680,0
20241224,194000,3327767390,9680,9680,9680,9680,0
20241224,193900,3327767390,9680,9680,9680,9680,0
20241224,193800,3327767390,9680,9680,9680,9680,0
20241224,193700,3327767390,9680,9680,9680,9680,0
20241224,193600,3327767390,9680,9680,9680,9680,0
20241224,193500,3327767390,9680,9680,9680,9680,0
20241224,193400,3327767390,9680,9680,9680,9680,0
20241224,193300,3327767390,9680,9680,9680,9680,0
20241224,193200,3327767390,9680,9680,9680,9680,0
20241224,193100,3327767390,9680,9680,9680,9680,0
20241224,193000,3327767390,9680,9680,9680,9680,0
20241224,192900,3327767390,9680,9680,9680,9680,0
20241224,192800,3327767390,9680,9680,9680,9680,0
20241224,192700,3327767390,9680,9680,9680,9680,0
20241224,192600,3327767390,9680,9680,9680,9680,0
20241224,192500,3327767390,9680,9680,9680,9680,0
20241224,192400,3327767390,9680,9680,9680,9680,0
20241224,192300,3327767390,9680,9680,9680,9680,0
20241224,192200,3327767390,9680,9680,9680,9680,0
20241224,192100,3327767390,9680,9680,9680,9680,0
20241224,192000,3327767390,9680,9680,9680,9680,0
20241224,191900,3327767390,9680,9680,9680,9680,0
20241224,191800,3327767390,9680,9680,9680,9680,0
20241224,191700,3327767390,9680,9680,9680,9680,5865
20241224,191600,3327767390,9680,9680,9680,9680,0
20241224,191500,3327767390,9680,9680,9680,9680,0
20241224,191400,3327767390,9680,9680,9680,9680,0
20241224,191300,3327767390,9680,9680,9680,9680,0
20241224,191200,3327767390,9680,9680,9680,9680,0
20241224,191100,3327767390,9680,9680,9680,9680,0
20241224,191000,3327767390,9680,9680,9680,9680,0
20241224,190900,3327767390,9680,9680,9680,9680,0
20241224,190800,3327767390,9680,9680,9680,9680,0
20241224,190700,3327767390,9680,9680,9680,9680,0
20241224,190600,3327767390,9680,9680,9680,9680,0
20241224,190500,3327767390,9680,9680,9680,9680,0
20241224,190400,3327767390,9680,9680,9680,9680,0
20241224,190300,3327767390,9680,9680,9680,9680,0
20241224,190200,3327767390,9680,9680,9680,9680,0
20241224,190100,3327767390,9680,9680,9680,9680,0
20241224,190000,3327767390,9680,9680,9680,9680,0
20241224,185900,3327767390,9680,9680,9680,9680,0
20241224,185800,3327767390,9680,9680,9680,9680,0
20241224,185700,3327767390,9680,9680,9680,9680,0
20241224,185600,3327767390,9680,9680,9680,9680,0
20241224,185500,3327767390,9680,9680,9680,9680,0
20241224,185400,3327767390,9680,9680,9680,9680,0
20241224,185300,3327767390,9680,9680,9680,9680,0
20241224,185200,3327767390,9680,9680,9680,9680,0
20241224,185100,3327767390,9680,9680,9680,9680,0
20241224,185000,3327767390,9680,9680,9680,9680,0
20241224,184900,3327767390,9680,9680,9680,9680,0
20241224,184800,3327767390,9680,9680,9680,9680,0
20241224,184700,3327767390,9680,9680,9680,9680,5865
20241224,184600,3327767390,9680,9680,9680,9680,0
20241224,184500,3327767390,9680,9680,9680,9680,0
20241224,184400,3327767390,9680,9680,9680,9680,0
20241224,184300,3327767390,9680,9680,9680,9680,0
20241224,184200,3327767390,9680,9680,9680,9680,0
20241224,184100,3327767390,9680,9680,9680,9680,0
20241224,184000,3327767390,9680,9680,9680,9680,0
20241224,183900,3327767390,9680,9680,9680,9680,0
20241224,183800,3327767390,9680,9680,9680,9680,0
20241224,183700,3327767390,9680,9680,9680,9680,0
20241224,183600,3327767390,9680,9680,9680,9680,0
20241224,183500,3327767390,9680,9680,9680,9680,0
20241224,183400,3327767390,9680,9680,9680,9680,0
20241224,183300,3327767390,9680,9680,9680,9680,0
20241224,183200,3327767390,9680,9680,9680,9680,0
20241224,183100,3327767390,9680,9680,9680,9680,0
20241224,183000,3327767390,9680,9680,9680,9680,0
20241224,182900,3327767390,9680,9680,9680,9680,0
20241224,182800,3327767390,9680,9680,9680,9680,0
20241224,182700,3327767390,9680,9680,9680,9680,0
20241224,182600,3327767390,9680,9680,9680,9680,0
20241224,182500,3327767390,9680,9680,9680,9680,0
20241224,182400,3327767390,9680,9680,9680,9680,0
20241224,182300,3327767390,9680,9680,9680,9680,0
20241224,182200,3327767390,9680,9680,9680,9680,0
20241224,182100,3327767390,9680,9680,9680,9680,0
20241224,182000,3327767390,9680,9680,9680,9680,0
20241224,181900,3327767390,9680,9680,9680,9680,0
20241224,181800,3327767390,9680,9680,9680,9680,0
20241224,181700,3327767390,9680,9680,9680,9680,5865
20241224,181600,3327767390,9680,9680,9680,9680,0
20241224,181500,3327767390,9680,9680,9680,9680,0
20241224,181400,3327767390,9680,9680,9680,9680,0
20241224,181300,3327767390,9680,9680,9680,9680,0
20241224,181200,3327767390,9680,9680,9680,9680,0
20241224,181100,3327767390,9680,9680,9680,9680,0
20241224,181000,3327767390,9680,9680,9680,9680,0
20241224,180900,3327767390,9680,9680,9680,9680,0
20241224,180800,3327767390,9680,9680,9680,9680,0
20241224,180700,3327767390,9680,9680,9680,9680,0
20241224,180600,3327767390,9680,9680,9680,9680,0
20241224,180500,3327767390,9680,9680,9680,9680,0
20241224,180400,3327767390,9680,9680,9680,9680,0
20241224,180300,3327767390,9680,9680,9680,9680,0
20241224,180200,3327767390,9680,9680,9680,9680,0
20241224,180100,3327767390,9680,9680,9680,9680,0
20241224,180000,3327767390,9680,9680,9680,9680,0
20241224,175900,3327767390,9680,9680,9680,9680,0
20241224,175800,3327767390,9680,9680,9680,9680,0
20241224,175700,3327767390,9680,9680,9680,9680,0
20241224,175600,3327767390,9680,9680,9680,9680,0
20241224,175500,3327767390,9680,9680,9680,9680,0
20241224,175400,3327767390,9680,9680,9680,9680,0
20241224,175300,3327767390,9680,9680,9680,9680,0
20241224,175200,3327767390,9680,9680,9680,9680,0
20241224,175100,3327767390,9680,9680,9680,9680,0
20241224,175000,3327767390,9680,9680,9680,9680,0
20241224,174900,3327767390,9680,9680,9680,9680,0
20241224,174800,3327767390,9680,9680,9680,9680,0
20241224,174700,3327767390,9680,9680,9680,9680,5865
20241224,174600,3327767390,9680,9680,9680,9680,0
20241224,174500,3327767390,9680,9680,9680,9680,0
20241224,174400,3327767390,9680,9680,9680,9680,0
20241224,174300,3327767390,9680,9680,9680,9680,0
20241224,174200,3327767390,9680,9680,9680,9680,0
20241224,174100,3327767390,9680,9680,9680,9680,0
20241224,174000,3327767390,9680,9680,9680,9680,0
20241224,173900,3327767390,9680,9680,9680,9680,0
20241224,173800,3327767390,9680,9680,9680,9680,0
20241224,173700,3327767390,9680,9680,9680,9680,0
20241224,173600,3327767390,9680,9680,9680,9680,0
20241224,173500,3327767390,9680,9680,9680,9680,0
20241224,173400,3327767390,9680,9680,9680,9680,0
20241224,173300,3327767390,9680,9680,9680,9680,0
20241224,173200,3327767390,9680,9680,9680,9680,0
20241224,173100,3327767390,9680,9680,9680,9680,0
20241224,173000,3327767390,9680,9680,9680,9680,0
20241224,172900,3327767390,9680,9680,9680,9680,0
20241224,172800,3327767390,9680,9680,9680,9680,0
20241224,172700,3327767390,9680,9680,9680,9680,0
20241224,172600,3327767390,9680,9680,9680,9680,0
20241224,172500,3327767390,9680,9680,9680,9680,0
20241224,172400,3327767390,9680,9680,9680,9680,0
20241224,172300,3327767390,9680,9680,9680,9680,0
20241224,172200,3327767390,9680,9680,9680,9680,0
20241224,172100,3327767390,9680,9680,9680,9680,0
20241224,172000,3327767390,9680,9680,9680,9680,0
20241224,171900,3327767390,9680,9680,9680,9680,0
20241224,171800,3327767390,9680,9680,9680,9680,0
20241224,171700,3327767390,9680,9680,9680,9680,5865
20241224,171600,3327767390,9680,9680,9680,9680,0
20241224,171500,3327767390,9680,9680,9680,9680,0
20241224,171400,3327767390,9680,9680,9680,9680,0
20241224,171300,3327767390,9680,9680,9680,9680,0
20241224,171200,3327767390,9680,9680,9680,9680,0
20241224,171100,3327767390,9680,9680,9680,9680,0
20241224,171000,3327767390,9680,9680,9680,9680,0
20241224,170900,3327767390,9680,9680,9680,9680,0
20241224,170800,3327767390,9680,9680,9680,9680,0
20241224,170700,3327767390,9680,9680,9680,9680,0
20241224,170600,3327767390,9680,9680,9680,9680,0
20241224,170500,3327767390,9680,9680,9680,9680,0
20241224,170400,3327767390,9680,9680,9680,9680,0
20241224,170300,3327767390,9680,9680,9680,9680,0
20241224,170200,3327767390,9680,9680,9680,9680,0
20241224,170100,3327767390,9680,9680,9680,9680,0
20241224,170000,3327767390,9680,9680,9680,9680,0
20241224,165900,3327767390,9680,9680,9680,9680,0
20241224,165800,3327767390,9680,9680,9680,9680,0
20241224,165700,3327767390,9680,9680,9680,9680,0
20241224,165600,3327767390,9680,9680,9680,9680,0
20241224,165500,3327767390,9680,9680,9680,9680,0
20241224,165400,3327767390,9680,9680,9680,9680,0
20241224,165300,3327767390,9680,9680,9680,9680,0
20241224,165200,3327767390,9680,9680,9680,9680,0
20241224,165100,3327767390,9680,9680,9680,9680,0
20241224,165000,3327767390,9680,9680,9680,9680,0
20241224,164900,3327767390,9680,9680,9680,9680,0
20241224,164800,3327767390,9680,9680,9680,9680,0
20241224,164700,3327767390,9680,9680,9680,9680,5865
20241224,164600,3327767390,9680,9680,9680,9680,0
20241224,164500,3327767390,9680,9680,9680,9680,0
20241224,164400,3327767390,9680,9680,9680,9680,0
20241224,164300,3327767390,9680,9680,9680,9680,0
20241224,164200,3327767390,9680,9680,9680,9680,0
20241224,164100,3327767390,9680,9680,9680,9680,0
20241224,164000,3327767390,9680,9680,9680,9680,0
20241224,163900,3327767390,9680,9680,9680,9680,0
20241224,163800,3327767390,9680,9680,9680,9680,0
20241224,163700,3327767390,9680,9680,9680,9680,0
20241224,163600,3327767390,9680,9680,9680,9680,0
20241224,163500,3327767390,9680,9680,9680,9680,0
20241224,163400,3327767390,9680,9680,9680,9680,0
20241224,163300,3327767390,9680,9680,9680,9680,0
20241224,163200,3327767390,9680,9680,9680,9680,0
20241224,163100,3327767390,9680,9680,9680,9680,0
20241224,163000,3327767390,9680,9680,9680,9680,0
20241224,162900,3327767390,9680,9680,9680,9680,0
20241224,162800,3327767390,9680,9680,9680,9680,0
20241224,162700,3327767390,9680,9680,9680,9680,0
20241224,162600,3327767390,9680,9680,9680,9680,0
20241224,162500,3327767390,9680,9680,9680,9680,0
20241224,162400,3327767390,9680,9680,9680,9680,0
20241224,162300,3327767390,9680,9680,9680,9680,0
20241224,162200,3327767390,9680,9680,9680,9680,0
20241224,162100,3327767390,9680,9680,9680,9680,0
20241224,162000,3327767390,9680,9680,9680,9680,0
20241224,161900,3327767390,9680,9680,9680,9680,0
20241224,161800,3327767390,9680,9680,9680,9680,0
20241224,161700,3327767390,9680,9680,9680,9680,5865
20241224,161600,3327767390,9680,9680,9680,9680,0
20241224,161500,3327767390,9680,9680,9680,9680,0
20241224,161400,3327767390,9680,9680,9680,9680,0
20241224,161300,3327767390,9680,9680,9680,9680,0
20241224,161200,3327767390,9680,9680,9680,9680,0
20241224,161100,3327767390,9680,9680,9680,9680,0
20241224,161000,3327767390,9680,9680,9680,9680,0
20241224,160900,3327767390,9680,9680,9680,9680,0
20241224,160800,3327767390,9680,9680,9680,9680,0
20241224,160700,3327767390,9680,9680,9680,9680,0
20241224,160600,3327767390,9680,9680,9680,9680,0
20241224,160500,3327767390,9680,9680,9680,9680,0
20241224,160400,3327767390,9680,9680,9680,9680,0
20241224,160300,3327767390,9680,9680,9680,9680,0
20241224,160200,3327767390,9680,9680,9680,9680,0
20241224,160100,3327767390,9680,9680,9680,9680,0
20241224,160000,3327767390,9680,9680,9680,9680,0
20241224,155900,3327767390,9680,9680,9680,9680,0
20241224,155800,3327767390,9680,9680,9680,9680,0
20241224,155700,3327767390,9680,9680,9680,9680,0
20241224,155600,3327767390,9680,9680,9680,9680,0
20241224,155500,3327767390,9680,9680,9680,9680,0
20241224,155400,3327767390,9680,9680,9680,9680,0
20241224,155300,3327767390,9680,9680,9680,9680,0
20241224,155200,3327767390,9680,9680,9680,9680,0
20241224,155100,3327767390,9680,9680,9680,9680,0
20241224,155000,3327767390,9680,9680,9680,9680,0
20241224,154900,3327767390,9680,9680,9680,9680,0
20241224,154800,3327767390,9680,9680,9680,9680,0
20241224,154700,3327767390,9680,9680,9680,9680,5865
20241224,154600,3327767390,9680,9680,9680,9680,0
20241224,154500,3327767390,9680,9680,9680,9680,0
20241224,154400,3327767390,9680,9680,9680,9680,0
20241224,154300,3327767390,9680,9680,9680,9680,0
20241224,154200,3327767390,9680,9680,9680,9680,0
20241224,154100,3327767390,9680,9680,9680,9680,0
20241224,154000,3327767390,9680,9680,9680,9680,0
20241224,153900,3327767390,9680,9680,9680,9680,0
20241224,153800,3327767390,9680,9680,9680,9680,0
20241224,153700,3327767390,9680,9680,9680,9680,0
20241224,153600,3327767390,9680,9680,9680,9680,0
20241224,153500,3327767390,9680,9680,9680,9680,0
20241224,153400,3327767390,9680,9680,9680,9680,0
20241224,153300,3327767390,9680,9680,9680,9680,0
20241224,153200,3327767390,9680,9680,9680,9680,0
20241224,153100,3327767390,9680,9680,9680,9680,0
20241224,153000,3327767390,9680,9680,9680,9680,5865
20241224,152900,3270994190,9590,9590,9590,9590,0
20241224,152800,3270994190,9590,9590,9590,9590,0
20241224,152700,3270994190,9590,9590,9590,9590,0
20241224,152600,3270994190,9590,9590,9590,9590,0
20241224,152500,3270994190,9590,9590,9590,9590,0
20241224,152400,3270994190,9590,9590,9590,9590,0
20241224,152300,3270994190,9590,9590,9590,9590,0
20241224,152200,3270994190,9590,9590,9590,9590,0
20241224,152100,3270994190,9590,9590,9590,9590,0
20241224,152000,3270994190,9590,9590,9590,9590,0
20241224,151900,3270994190,9590,9590,9620,9580,3264
20241224,151800,3239696500,9600,9590,9600,9580,1797
20241224,151700,3222469210,9590,9570,9590,9570,2440
20241224,151600,3199094220,9580,9570,9580,9570,1854
20241224,151500,3181345010,9570,9570,9580,9560,2198
20241224,151400,3160311960,9570,9570,9580,9560,1647
20241224,151300,3144555850,9560,9580,9590,9560,3461
20241224,151200,3111421730,9580,9590,9590,9580,2684
20241224,151100,3085689090,9590,9590,9590,9590,2528
20241224,151000,3061445570,9590,9620,9620,9590,12354
20241224,150900,2942808070,9620,9630,9640,9620,4127
20241224,150800,2903091480,9640,9630,9640,9630,1685
20241224,150700,2886864300,9640,9640,9640,9630,1507
20241224,150600,2872351270,9640,9660,9660,9640,6453
20241224,150500,2810100580,9660,9670,9670,9650,3215
20241224,150400,2779046480,9670,9660,9670,9660,326
20241224,150300,2775894840,9670,9670,9680,9660,2273
20241224,150200,2753915620,9680,9680,9680,9670,104
20241224,150100,2752909650,9680,9680,9680,9670,376
20241224,150000,2749272270,9680,9680,9680,9670,106
20241224,145900,2748246950,9680,9680,9680,9670,110
20241224,145800,2747182900,9670,9680,9680,9670,184
20241224,145700,2745403070,9680,9670,9680,9670,409
20241224,145600,2741447600,9680,9680,9690,9680,1103
20241224,145500,2730770510,9680,9680,9690,9680,277
20241224,145400,2728088760,9690,9690,9690,9690,14
20241224,145300,2727953100,9680,9690,9690,9680,16
20241224,145200,2727798100,9690,9690,9690,9690,61
20241224,145100,2727207010,9690,9690,9690,9680,478
20241224,145000,2722575850,9690,9680,9690,9680,568
20241224,144900,2717077570,9680,9680,9680,9670,242
20241224,144800,2714737380,9680,9680,9680,9670,26
20241224,144700,2714485790,9680,9680,9680,9670,161
20241224,144600,2712927820,9680,9680,9680,9670,142
20241224,144500,2711554010,9680,9680,9680,9670,1030
20241224,144400,2701590160,9670,9670,9680,9670,327
20241224,144300,2698427160,9670,9680,9680,9670,960
20241224,144200,2689135110,9680,9680,9680,9670,96
20241224,144100,2688206580,9670,9670,9690,9670,458
20241224,144000,2683773450,9670,9670,9680,9670,178
20241224,143900,2682052150,9670,9680,9690,9670,1600
20241224,143800,2666573730,9680,9680,9680,9680,1034
20241224,143700,2656564610,9680,9690,9690,9680,50
20241224,143600,2656080550,9680,9690,9690,9680,435
20241224,143500,2651866170,9690,9690,9690,9680,81
20241224,143400,2651082060,9690,9690,9690,9680,491
20241224,143300,2646325050,9680,9690,9690,9680,3535
20241224,143200,2612071200,9700,9700,9700,9700,614
20241224,143100,2606115400,9730,9730,9730,9730,72
20241224,143000,2605414840,9730,9730,9730,9730,105
20241224,142900,2604393190,9730,9710,9730,9710,318
20241224,142800,2601303960,9700,9700,9700,9700,91
20241224,142700,2600421260,9700,9710,9710,9700,97
20241224,142600,2599480210,9710,9730,9730,9700,558
20241224,142500,2594061560,9720,9720,9730,9720,119
20241224,142400,2592904060,9730,9740,9740,9730,120
20241224,142300,2591735290,9730,9720,9730,9710,721
20241224,142200,2584721550,9710,9720,9720,9710,35
20241224,142100,2584381580,9720,9730,9730,9720,20
20241224,142000,2584187150,9700,9700,9700,9700,2280
20241224,141900,2562071150,9700,9700,9700,9700,1653
20241224,141800,2546037050,9700,9690,9700,9690,92
20241224,141700,2545145250,9690,9720,9720,9690,1547
20241224,141600,2530134590,9710,9710,9710,9700,478
20241224,141500,2525493980,9710,9700,9720,9700,241
20241224,141400,2523154640,9720,9720,9720,9700,387
20241224,141300,2519397620,9710,9720,9720,9710,80
20241224,141200,2518620800,9710,9710,9720,9710,167
20241224,141100,2516999120,9710,9750,9750,9710,142
20241224,141000,2515618920,9740,9750,9750,9740,202
20241224,140900,2513650480,9760,9750,9760,9750,481
20241224,140800,2508960690,9750,9730,9750,9730,105
20241224,140700,2507938980,9720,9720,9720,9710,1060
20241224,140600,2497636560,9720,9720,9720,9710,83
20241224,140500,2496830580,9720,9720,9720,9710,85
20241224,140400,2496005170,9720,9710,9720,9710,7
20241224,140300,2495937180,9710,9720,9720,9710,131
20241224,140200,2494664830,9720,9710,9720,9710,202
20241224,140100,2492703390,9720,9710,9720,9710,727
20241224,140000,2485639170,9710,9700,9710,9700,4176
20241224,135900,2445127750,9680,9680,9700,9680,180
20241224,135800,2443383710,9690,9690,9700,9680,2303
20241224,135700,2421067770,9680,9690,9690,9680,258
20241224,135600,2418570150,9690,9690,9690,9680,1168
20241224,135500,2407263590,9680,9680,9690,9680,397
20241224,135400,2403417830,9680,9680,9690,9680,213
20241224,135300,2401354170,9690,9700,9700,9680,140
20241224,135200,2399997600,9690,9690,9700,9680,193
20241224,135100,2398127180,9690,9700,9700,9690,310
20241224,135000,2395123240,9690,9680,9700,9680,757
20241224,134900,2387788820,9680,9690,9690,9680,76
20241224,134800,2387052590,9680,9690,9690,9680,265
20241224,134700,2384484950,9690,9690,9700,9680,374
20241224,134600,2380861940,9680,9680,9690,9680,116
20241224,134500,2379738350,9690,9680,9690,9680,103
20241224,134400,2378741270,9690,9690,9690,9680,138
20241224,134300,2377404420,9690,9680,9700,9680,493
20241224,134200,2372626490,9690,9700,9700,9690,2716
20241224,134100,2346306630,9690,9680,9690,9680,354
20241224,134000,2342877510,9680,9680,9690,9680,110
20241224,133900,2341812670,9680,9680,9690,9680,81
20241224,133800,2341027990,9690,9680,9690,9680,595
20241224,133700,2335262740,9700,9680,9720,9680,2304
20241224,133600,2312888760,9680,9670,9680,9670,573
20241224,133500,2307343440,9670,9670,9680,9670,222
20241224,133400,2305196200,9670,9670,9680,9670,225
20241224,133300,2303020430,9670,9670,9670,9670,98
20241224,133200,2302072770,9670,9670,9680,9670,410
20241224,133100,2298105120,9680,9670,9680,9670,113
20241224,133000,2297012290,9670,9690,9690,9670,1061
20241224,132900,2286742720,9690,9690,9700,9690,570
20241224,132800,2281219400,9700,9690,9700,9680,149
20241224,132700,2279774720,9700,9690,9710,9690,521
20241224,132600,2274719620,9700,9670,9700,9670,151
20241224,132500,2273257710,9680,9680,9680,9680,258
20241224,132400,2270760270,9670,9680,9690,9670,1213
20241224,132300,2259028630,9690,9660,9690,9660,451
20241224,132200,2254667530,9660,9670,9670,9660,104
20241224,132100,2253662320,9660,9660,9670,9660,203
20241224,132000,2251700980,9670,9670,9670,9660,381
20241224,131900,2248019160,9660,9660,9660,9660,321
20241224,131800,2244918300,9670,9680,9680,9660,2521
20241224,131700,2220538170,9670,9680,9680,9670,950
20241224,131600,2211343460,9690,9690,9690,9680,3498
20241224,131500,2177447880,9680,9700,9710,9680,1623
20241224,131400,2161709400,9700,9690,9700,9690,345
20241224,131300,2158363840,9700,9690,9700,9690,432
20241224,131200,2154175190,9690,9690,9690,9690,95
20241224,131100,2153254640,9710,9710,9710,9710,13
20241224,131000,2153128410,9710,9710,9710,9680,2095
20241224,130900,2132817610,9710,9700,9710,9700,285
20241224,130800,2130052020,9700,9700,9700,9690,298
20241224,130700,2127161580,9690,9690,9690,9690,369
20241224,130600,2123585970,9680,9690,9690,9680,96
20241224,130500,2122656460,9690,9690,9690,9680,79
20241224,130400,2121891330,9690,9690,9690,9680,102
20241224,130300,2120903900,9690,9690,9690,9690,12
20241224,130200,2120787620,9680,9690,9690,9680,64
20241224,130100,2120167990,9690,9680,9690,9680,455
20241224,130000,2115759820,9680,9690,9690,9680,200
20241224,125900,2113823790,9690,9690,9690,9690,292
20241224,125800,2110994310,9690,9700,9700,9690,117
20241224,125700,2109859580,9700,9700,9700,9700,32
20241224,125600,2109549180,9690,9680,9690,9680,214
20241224,125500,2107476930,9690,9690,9690,9690,201
20241224,125400,2105529240,9690,9690,9690,9680,570
20241224,125300,2100006890,9680,9680,9680,9680,108
20241224,125200,2098961450,9680,9670,9680,9670,751
20241224,125100,2091698260,9670,9670,9670,9670,466
20241224,125000,2087192040,9670,9680,9680,9670,178
20241224,124900,2085470000,9680,9680,9680,9670,872
20241224,124800,2077037510,9680,9680,9680,9670,180
20241224,124700,2075295320,9680,9680,9680,9680,530
20241224,124600,2070164920,9680,9690,9690,9680,359
20241224,124500,2066689760,9680,9680,9680,9680,99
20241224,124400,2065731440,9680,9690,9710,9680,1302
20241224,124300,2053121940,9710,9710,9710,9690,4059
20241224,124200,2013744070,9710,9710,9710,9710,104
20241224,124100,2012734230,9710,9700,9710,9700,84
20241224,124000,2011918600,9700,9710,9710,9700,264
20241224,123900,2009356110,9710,9710,9710,9700,203
20241224,123800,2007385980,9710,9710,9710,9700,266
20241224,123700,2004803630,9710,9710,9710,9710,237
20241224,123600,2002502360,9710,9710,9710,9700,198
20241224,123500,2000579890,9700,9700,9700,9700,1089
20241224,123400,1990016590,9700,9720,9720,9700,4265
20241224,123300,1948604810,9730,9730,9730,9720,140
20241224,123200,1947242910,9730,9720,9730,9720,106
20241224,123100,1946212330,9720,9720,9720,9720,197
20241224,123000,1944297490,9720,9720,9720,9710,42
20241224,122900,1943889420,9720,9720,9720,9710,266
20241224,122800,1941304720,9710,9720,9720,9710,109
20241224,122700,1940246190,9710,9710,9720,9710,184
20241224,122600,1938459350,9710,9720,9720,9710,2282
20241224,122500,1916299470,9710,9720,9720,9710,1680
20241224,122400,1899979870,9730,9720,9730,9720,105
20241224,122300,1898959160,9720,9730,9730,9720,64
20241224,122200,1898337040,9730,9730,9730,9720,183
20241224,122100,1896557530,9720,9720,9720,9720,156
20241224,122000,1895041210,9710,9720,9720,9710,2344
20241224,121900,1872277000,9720,9720,9720,9720,3087
20241224,121800,1842271360,9730,9730,9740,9730,243
20241224,121700,1839906770,9730,9720,9730,9720,152
20241224,121600,1838428590,9730,9730,9770,9730,1712
20241224,121500,1821770420,9740,9740,9750,9740,323
20241224,121400,1818624250,9740,9740,9740,9740,137
20241224,121300,1817289870,9740,9740,9740,9740,78
20241224,121200,1816530150,9740,9760,9760,9740,6883
20241224,121100,1749418830,9760,9780,9780,9760,385
20241224,121000,1745657760,9770,9770,9770,9770,252
20241224,120900,1743195720,9770,9770,9770,9770,18
20241224,120800,1743019860,9770,9770,9770,9760,462
20241224,120700,1738506280,9770,9760,9770,9760,517
20241224,120600,1733457210,9760,9760,9770,9760,97
20241224,120500,1732510470,9760,9770,9770,9760,83
20241224,120400,1731700340,9770,9760,9770,9760,104
20241224,120300,1730685220,9770,9760,9770,9760,131
20241224,120200,1729406130,9760,9750,9760,9750,238
20241224,120100,1727084190,9750,9760,9760,9750,252
20241224,120000,1724626090,9760,9760,9760,9760,894
20241224,115900,1715900650,9760,9770,9770,9760,136
20241224,115800,1714572790,9760,9770,9770,9760,187
20241224,115700,1712747100,9760,9760,9770,9760,94
20241224,115600,1711829640,9760,9760,9760,9760,95
20241224,115500,1710902440,9760,9770,9770,9760,1504
20241224,115400,1696223140,9770,9760,9770,9760,210
20241224,115300,1694173020,9760,9770,9770,9760,79
20241224,115200,1693401970,9760,9770,9780,9760,972
20241224,115100,1683907280,9770,9770,9780,9770,90
20241224,115000,1683027950,9770,9780,9780,9770,96
20241224,114900,1682089790,9780,9780,9780,9780,78
20241224,114800,1681326950,9780,9780,9780,9770,933
20241224,114700,1672204650,9770,9780,9780,9770,171
20241224,114600,1670533120,9790,9780,9790,9780,100
20241224,114500,1669555060,9790,9790,9800,9780,1314
20241224,114400,1656703740,9790,9810,9810,9790,1664
20241224,114300,1640407920,9790,9800,9800,9790,586
20241224,114200,1634665890,9800,9800,9800,9790,694
20241224,114100,1627865630,9810,9810,9810,9800,639
20241224,114000,1621602190,9800,9800,9800,9800,196
20241224,113900,1619681390,9800,9810,9810,9800,124
20241224,113800,1618465720,9810,9800,9810,9800,438
20241224,113700,1614170540,9800,9810,9810,9800,135
20241224,113600,1612847460,9810,9810,9820,9810,971
20241224,113500,1603321790,9820,9810,9820,9810,106
20241224,113400,1602281640,9810,9810,9810,9810,109
20241224,113300,1601212350,9820,9830,9830,9820,123
20241224,113200,1600003380,9800,9810,9810,9800,16
20241224,113100,1599846550,9840,9840,9840,9830,25
20241224,113000,1599600560,9840,9810,9840,9790,399
20241224,112900,1595685970,9810,9800,9810,9790,1332
20241224,112800,1582633080,9790,9800,9800,9790,126
20241224,112700,1581399220,9790,9800,9800,9790,88
20241224,112600,1580537580,9800,9790,9800,9790,116
20241224,112500,1579400940,9800,9790,9800,9790,9
20241224,112400,1579312760,9790,9790,9790,9780,813
20241224,112300,1571353660,9790,9790,9790,9790,55
20241224,112200,1570815210,9790,9790,9790,9780,633
20241224,112100,1564621430,9780,9790,9790,9780,235
20241224,112000,1562321550,9790,9780,9790,9780,156
20241224,111900,1560795240,9790,9790,9790,9790,1786
20241224,111800,1543310300,9800,9800,9800,9790,816
20241224,111700,1535315900,9790,9800,9800,9790,450
20241224,111600,1530910350,9800,9800,9800,9800,2820
20241224,111500,1503274350,9820,9820,9820,9800,2668
20241224,111400,1477089800,9820,9820,9820,9810,109
20241224,111300,1476020410,9820,9810,9820,9810,111
20241224,111200,1474931170,9810,9820,9840,9810,109
20241224,111100,1473861590,9820,9820,9820,9820,65
20241224,111000,1473223290,9810,9830,9830,9810,998
20241224,110900,1463432890,9810,9840,9840,9800,12169
20241224,110800,1344034920,9840,9840,9840,9840,87
20241224,110700,1343178840,9840,9850,9860,9840,1249
20241224,110600,1330881650,9850,9850,9850,9850,956
20241224,110500,1321465050,9860,9870,9870,9860,520
20241224,110400,1316337460,9870,9870,9880,9870,779
20241224,110300,1308648700,9880,9880,9880,9880,1020
20241224,110200,1298571100,9880,9880,9880,9870,244
20241224,110100,1296161310,9880,9880,9880,9870,184
20241224,110000,1294344700,9870,9890,9890,9870,46
20241224,105900,1293890170,9890,9890,9890,9870,82
20241224,105800,1293080430,9890,9880,9890,9870,635
20241224,105700,1286808260,9890,9880,9890,9880,165
20241224,105600,1285176920,9880,9890,9890,9880,84
20241224,105500,1284346440,9890,9890,9910,9890,366
20241224,105400,1280724820,9880,9880,9890,9880,104
20241224,105300,1279697200,9880,9890,9890,9880,155
20241224,105200,1278165030,9880,9880,9880,9880,94
20241224,105100,1277236310,9880,9880,9880,9880,77
20241224,105000,1276475550,9890,9900,9900,9880,150
20241224,104900,1274992300,9900,9910,9910,9900,471
20241224,104800,1270326050,9910,9920,9920,9910,136
20241224,104700,1268977470,9910,9910,9910,9910,324
20241224,104600,1265766630,9910,9880,9910,9880,1146
20241224,104500,1254434450,9870,9870,9870,9870,106
20241224,104400,1253388230,9870,9890,9890,9850,5154
20241224,104300,1202528960,9890,9890,9890,9890,80
20241224,104200,1201737760,9890,9900,9900,9890,486
20241224,104100,1196926540,9910,9910,9920,9910,1161
20241224,104000,1185419690,9910,9910,9910,9900,362
20241224,103900,1181832540,9900,9900,9900,9900,206
20241224,103800,1179793140,9890,9890,9900,9890,299
20241224,103700,1176834000,9890,9890,9890,9890,12
20241224,103600,1176715320,9890,9890,9890,9890,77
20241224,103500,1175953790,9880,9900,9900,9880,272
20241224,103400,1173262430,9880,9890,9890,9880,217
20241224,103300,1171118450,9890,9880,9890,9880,717
20241224,103200,1164028090,9870,9870,9870,9870,149
20241224,103100,1162557460,9870,9870,9890,9870,140
20241224,103000,1161175630,9870,9890,9890,9870,152
20241224,102900,1159675140,9890,9880,9890,9880,183
20241224,102800,1157867070,9880,9880,9880,9880,17
20241224,102700,1157699110,9890,9890,9900,9890,418
20241224,102600,1153565070,9880,9880,9880,9880,89
20241224,102500,1152685750,9880,9870,9880,9870,300
20241224,102400,1149722520,9880,9880,9880,9870,158
20241224,102300,1148162950,9880,9880,9880,9880,115
20241224,102200,1147026750,9880,9890,9890,9880,30
20241224,102100,1146730270,9890,9890,9900,9890,101
20241224,102000,1145731360,9890,9880,9900,9860,184
20241224,101900,1143914240,9850,9900,9900,9850,1239
20241224,101800,1131701050,9870,9900,9900,9870,21
20241224,101700,1131493610,9870,9870,9870,9870,0
20241224,101600,1131493610,9870,9870,9880,9870,299
20241224,101500,1128542170,9860,9870,9870,9860,131
20241224,101400,1127249550,9860,9870,9870,9860,97
20241224,101300,1126293090,9870,9870,9870,9860,876
20241224,101200,1117653150,9870,9880,9880,9860,325
20241224,101100,1114444960,9890,9860,9900,9850,2045
20241224,101000,1094276620,9900,9860,9900,9850,1282
20241224,100900,1081634110,9850,9870,9870,9850,1045
20241224,100800,1071340320,9860,9870,9870,9860,354
20241224,100700,1067848040,9880,9870,9880,9850,626
20241224,100600,1061670280,9850,9870,9880,9850,4349
20241224,100500,1018789900,9880,9880,9890,9870,2122
20241224,100400,997837300,9880,9880,9890,9880,106
20241224,100300,996789900,9880,9870,9880,9870,403
20241224,100200,992810750,9870,9910,9910,9860,901
20241224,100100,983913510,9900,9900,9910,9900,148
20241224,100000,982448300,9910,9880,9910,9880,1256
20241224,095900,970012630,9890,9880,9900,9880,14
20241224,095800,969874260,9880,9890,9900,9880,861
20241224,095700,961354960,9870,9890,9900,9870,441
20241224,095600,956997950,9900,9880,9900,9860,454
20241224,095500,952516210,9890,9910,9910,9870,11057
20241224,095400,843301980,9900,9920,9920,9900,890
20241224,095300,834484240,9920,9920,9920,9910,563
20241224,095200,828903640,9910,9920,9920,9910,2769
20241224,095100,801453390,9930,9930,9930,9920,304
20241224,095000,798436670,9920,9940,9940,9920,108
20241224,094900,797364380,9940,9930,9940,9920,648
20241224,094800,790930530,9930,9920,9930,9920,52
20241224,094700,790414570,9930,9930,9940,9920,1891
20241224,094600,771644490,9930,9930,9940,9930,253
20241224,094500,769132000,9930,9920,9930,9920,1055
20241224,094400,758665780,9920,9920,9930,9920,158
20241224,094300,757098390,9930,9930,9930,9920,552
20241224,094200,751617330,9920,9930,9940,9920,760
20241224,094100,744075030,9940,9930,9940,9930,312
20241224,094000,740975670,9940,9950,9950,9930,334
20241224,093900,737653470,9940,9930,9960,9930,230
20241224,093800,735369410,9960,9960,9960,9920,3731
20241224,093700,698320090,9960,9950,9960,9950,1186
20241224,093600,686519350,9940,9940,9950,9930,642
20241224,093500,680136730,9940,9930,9940,9930,223
20241224,093400,677921420,9940,9940,9940,9930,1432
20241224,093300,663688530,9940,9940,9940,9940,24
20241224,093200,663449970,9940,9950,9950,9940,64
20241224,093100,662813630,9960,9950,9970,9950,108
20241224,093000,661737950,9940,9930,9960,9930,603
20241224,092900,655732770,9960,9960,9960,9930,1012
20241224,092800,645682970,9930,9960,9960,9930,769
20241224,092700,638034320,9960,9940,9960,9930,991
20241224,092600,628183640,9940,9960,9990,9940,2285
20241224,092500,605409350,9970,9950,9980,9950,53
20241224,092400,604881920,9950,9990,9990,9950,1325
20241224,092300,591676670,9990,9970,9990,9970,4
20241224,092200,591636770,9990,9960,9990,9960,137
20241224,092100,590271480,9990,9960,9990,9960,1447
20241224,092000,575846010,9960,9970,9970,9950,132
20241224,091900,574532130,9970,9960,9970,9960,339
20241224,091800,571155620,9990,9960,9990,9960,1792
20241224,091700,553285670,9980,9990,9990,9960,132
20241224,091600,551970460,9990,9980,10000,9960,944
20241224,091500,542558040,9990,9960,10010,9960,42
20241224,091400,542139550,9950,10000,10010,9950,2426
20241224,091300,517918700,9960,10010,10010,9960,665
20241224,091200,511283150,10010,10020,10020,9950,3721
20241224,091100,474207790,10040,9960,10040,9940,551
20241224,091000,468717630,9940,9960,9970,9940,1642
20241224,090900,452376600,9970,9970,9990,9970,322
20241224,090800,449165210,9970,9970,9990,9970,533
20241224,090700,443850960,9970,10010,10050,9850,15086
20241224,090600,293501420,10010,10050,10060,10010,3476
20241224,090500,258652280,10060,10040,10070,10020,4850
20241224,090400,209996520,10070,10050,10070,10020,1619
20241224,090300,193715450,10050,10050,10060,10020,4645
20241224,090200,147097340,10060,10120,10140,10060,2151
20241224,090100,125405790,10140,10140,10170,10100,4073
20241224,090000,84106050,10080,10060,10160,10060,8349