stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193300,1083548150,9430,9430,9430,9430,803
20241209,193200,1083548150,9430,9430,9430,9430,0
20241209,193100,1083548150,9430,9430,9430,9430,0
20241209,193000,1083548150,9430,9430,9430,9430,0
20241209,192900,1083548150,9430,9430,9430,9430,0
20241209,192800,1083548150,9430,9430,9430,9430,0
20241209,192700,1083548150,9430,9430,9430,9430,0
20241209,192600,1083548150,9430,9430,9430,9430,0
20241209,192500,1083548150,9430,9430,9430,9430,0
20241209,192400,1083548150,9430,9430,9430,9430,0
20241209,192300,1083548150,9430,9430,9430,9430,0
20241209,192200,1083548150,9430,9430,9430,9430,0
20241209,192100,1083548150,9430,9430,9430,9430,0
20241209,192000,1083548150,9430,9430,9430,9430,0
20241209,191900,1083548150,9430,9430,9430,9430,0
20241209,191800,1083548150,9430,9430,9430,9430,0
20241209,191700,1083548150,9430,9430,9430,9430,0
20241209,191600,1083548150,9430,9430,9430,9430,0
20241209,191500,1083548150,9430,9430,9430,9430,0
20241209,191400,1083548150,9430,9430,9430,9430,0
20241209,191300,1083548150,9430,9430,9430,9430,0
20241209,191200,1083548150,9430,9430,9430,9430,0
20241209,191100,1083548150,9430,9430,9430,9430,0
20241209,191000,1083548150,9430,9430,9430,9430,0
20241209,190900,1083548150,9430,9430,9430,9430,0
20241209,190800,1083548150,9430,9430,9430,9430,0
20241209,190700,1083548150,9430,9430,9430,9430,0
20241209,190600,1083548150,9430,9430,9430,9430,0
20241209,190500,1083548150,9430,9430,9430,9430,0
20241209,190400,1083548150,9430,9430,9430,9430,0
20241209,190300,1083548150,9430,9430,9430,9430,803
20241209,190200,1083548150,9430,9430,9430,9430,0
20241209,190100,1083548150,9430,9430,9430,9430,0
20241209,190000,1083548150,9430,9430,9430,9430,0
20241209,185900,1083548150,9430,9430,9430,9430,0
20241209,185800,1083548150,9430,9430,9430,9430,0
20241209,185700,1083548150,9430,9430,9430,9430,0
20241209,185600,1083548150,9430,9430,9430,9430,0
20241209,185500,1083548150,9430,9430,9430,9430,0
20241209,185400,1083548150,9430,9430,9430,9430,0
20241209,185300,1083548150,9430,9430,9430,9430,0
20241209,185200,1083548150,9430,9430,9430,9430,0
20241209,185100,1083548150,9430,9430,9430,9430,0
20241209,185000,1083548150,9430,9430,9430,9430,0
20241209,184900,1083548150,9430,9430,9430,9430,0
20241209,184800,1083548150,9430,9430,9430,9430,0
20241209,184700,1083548150,9430,9430,9430,9430,0
20241209,184600,1083548150,9430,9430,9430,9430,0
20241209,184500,1083548150,9430,9430,9430,9430,0
20241209,184400,1083548150,9430,9430,9430,9430,0
20241209,184300,1083548150,9430,9430,9430,9430,0
20241209,184200,1083548150,9430,9430,9430,9430,0
20241209,184100,1083548150,9430,9430,9430,9430,0
20241209,184000,1083548150,9430,9430,9430,9430,0
20241209,183900,1083548150,9430,9430,9430,9430,0
20241209,183800,1083548150,9430,9430,9430,9430,0
20241209,183700,1083548150,9430,9430,9430,9430,0
20241209,183600,1083548150,9430,9430,9430,9430,0
20241209,183500,1083548150,9430,9430,9430,9430,0
20241209,183400,1083548150,9430,9430,9430,9430,0
20241209,183300,1083548150,9430,9430,9430,9430,803
20241209,183200,1083548150,9430,9430,9430,9430,0
20241209,183100,1083548150,9430,9430,9430,9430,0
20241209,183000,1083548150,9430,9430,9430,9430,0
20241209,182900,1083548150,9430,9430,9430,9430,0
20241209,182800,1083548150,9430,9430,9430,9430,0
20241209,182700,1083548150,9430,9430,9430,9430,0
20241209,182600,1083548150,9430,9430,9430,9430,0
20241209,182500,1083548150,9430,9430,9430,9430,0
20241209,182400,1083548150,9430,9430,9430,9430,0
20241209,182300,1083548150,9430,9430,9430,9430,0
20241209,182200,1083548150,9430,9430,9430,9430,0
20241209,182100,1083548150,9430,9430,9430,9430,0
20241209,182000,1083548150,9430,9430,9430,9430,0
20241209,181900,1083548150,9430,9430,9430,9430,0
20241209,181800,1083548150,9430,9430,9430,9430,0
20241209,181700,1083548150,9430,9430,9430,9430,0
20241209,181600,1083548150,9430,9430,9430,9430,0
20241209,181500,1083548150,9430,9430,9430,9430,0
20241209,181400,1083548150,9430,9430,9430,9430,0
20241209,181300,1083548150,9430,9430,9430,9430,0
20241209,181200,1083548150,9430,9430,9430,9430,0
20241209,181100,1083548150,9430,9430,9430,9430,0
20241209,181000,1083548150,9430,9430,9430,9430,0
20241209,180900,1083548150,9430,9430,9430,9430,0
20241209,180800,1083548150,9430,9430,9430,9430,0
20241209,180700,1083548150,9430,9430,9430,9430,0
20241209,180600,1083548150,9430,9430,9430,9430,0
20241209,180500,1083548150,9430,9430,9430,9430,0
20241209,180400,1083548150,9430,9430,9430,9430,0
20241209,180300,1083548150,9430,9430,9430,9430,803
20241209,180200,1083548150,9430,9430,9430,9430,0
20241209,180100,1083548150,9430,9430,9430,9430,0
20241209,180000,1083548150,9430,9430,9430,9430,0
20241209,175900,1083548150,9430,9430,9430,9430,0
20241209,175800,1083548150,9430,9430,9430,9430,0
20241209,175700,1083548150,9430,9430,9430,9430,0
20241209,175600,1083548150,9430,9430,9430,9430,0
20241209,175500,1083548150,9430,9430,9430,9430,0
20241209,175400,1083548150,9430,9430,9430,9430,0
20241209,175300,1083548150,9430,9430,9430,9430,0
20241209,175200,1083548150,9430,9430,9430,9430,0
20241209,175100,1083548150,9430,9430,9430,9430,0
20241209,175000,1083548150,9430,9430,9430,9430,0
20241209,174900,1083548150,9430,9430,9430,9430,0
20241209,174800,1083548150,9430,9430,9430,9430,0
20241209,174700,1083548150,9430,9430,9430,9430,0
20241209,174600,1083548150,9430,9430,9430,9430,0
20241209,174500,1083548150,9430,9430,9430,9430,0
20241209,174400,1083548150,9430,9430,9430,9430,0
20241209,174300,1083548150,9430,9430,9430,9430,0
20241209,174200,1083548150,9430,9430,9430,9430,0
20241209,174100,1083548150,9430,9430,9430,9430,0
20241209,174000,1083548150,9430,9430,9430,9430,0
20241209,173900,1083548150,9430,9430,9430,9430,0
20241209,173800,1083548150,9430,9430,9430,9430,0
20241209,173700,1083548150,9430,9430,9430,9430,0
20241209,173600,1083548150,9430,9430,9430,9430,0
20241209,173500,1083548150,9430,9430,9430,9430,0
20241209,173400,1083548150,9430,9430,9430,9430,0
20241209,173300,1083548150,9430,9430,9430,9430,803
20241209,173200,1083548150,9430,9430,9430,9430,0
20241209,173100,1083548150,9430,9430,9430,9430,0
20241209,173000,1083548150,9430,9430,9430,9430,0
20241209,172900,1083548150,9430,9430,9430,9430,0
20241209,172800,1083548150,9430,9430,9430,9430,0
20241209,172700,1083548150,9430,9430,9430,9430,0
20241209,172600,1083548150,9430,9430,9430,9430,0
20241209,172500,1083548150,9430,9430,9430,9430,0
20241209,172400,1083548150,9430,9430,9430,9430,0
20241209,172300,1083548150,9430,9430,9430,9430,0
20241209,172200,1083548150,9430,9430,9430,9430,0
20241209,172100,1083548150,9430,9430,9430,9430,0
20241209,172000,1083548150,9430,9430,9430,9430,0
20241209,171900,1083548150,9430,9430,9430,9430,0
20241209,171800,1083548150,9430,9430,9430,9430,0
20241209,171700,1083548150,9430,9430,9430,9430,0
20241209,171600,1083548150,9430,9430,9430,9430,0
20241209,171500,1083548150,9430,9430,9430,9430,0
20241209,171400,1083548150,9430,9430,9430,9430,0
20241209,171300,1083548150,9430,9430,9430,9430,0
20241209,171200,1083548150,9430,9430,9430,9430,0
20241209,171100,1083548150,9430,9430,9430,9430,0
20241209,171000,1083548150,9430,9430,9430,9430,0
20241209,170900,1083548150,9430,9430,9430,9430,0
20241209,170800,1083548150,9430,9430,9430,9430,0
20241209,170700,1083548150,9430,9430,9430,9430,0
20241209,170600,1083548150,9430,9430,9430,9430,0
20241209,170500,1083548150,9430,9430,9430,9430,0
20241209,170400,1083548150,9430,9430,9430,9430,0
20241209,170300,1083548150,9430,9430,9430,9430,803
20241209,170200,1083548150,9430,9430,9430,9430,0
20241209,170100,1083548150,9430,9430,9430,9430,0
20241209,170000,1083548150,9430,9430,9430,9430,0
20241209,165900,1083548150,9430,9430,9430,9430,0
20241209,165800,1083548150,9430,9430,9430,9430,0
20241209,165700,1083548150,9430,9430,9430,9430,0
20241209,165600,1083548150,9430,9430,9430,9430,0
20241209,165500,1083548150,9430,9430,9430,9430,0
20241209,165400,1083548150,9430,9430,9430,9430,0
20241209,165300,1083548150,9430,9430,9430,9430,0
20241209,165200,1083548150,9430,9430,9430,9430,0
20241209,165100,1083548150,9430,9430,9430,9430,0
20241209,165000,1083548150,9430,9430,9430,9430,0
20241209,164900,1083548150,9430,9430,9430,9430,0
20241209,164800,1083548150,9430,9430,9430,9430,0
20241209,164700,1083548150,9430,9430,9430,9430,0
20241209,164600,1083548150,9430,9430,9430,9430,0
20241209,164500,1083548150,9430,9430,9430,9430,0
20241209,164400,1083548150,9430,9430,9430,9430,0
20241209,164300,1083548150,9430,9430,9430,9430,0
20241209,164200,1083548150,9430,9430,9430,9430,0
20241209,164100,1083548150,9430,9430,9430,9430,0
20241209,164000,1083548150,9430,9430,9430,9430,0
20241209,163900,1083548150,9430,9430,9430,9430,0
20241209,163800,1083548150,9430,9430,9430,9430,0
20241209,163700,1083548150,9430,9430,9430,9430,0
20241209,163600,1083548150,9430,9430,9430,9430,0
20241209,163500,1083548150,9430,9430,9430,9430,0
20241209,163400,1083548150,9430,9430,9430,9430,0
20241209,163300,1083548150,9430,9430,9430,9430,803
20241209,163200,1083548150,9430,9430,9430,9430,0
20241209,163100,1083548150,9430,9430,9430,9430,0
20241209,163000,1083548150,9430,9430,9430,9430,0
20241209,162900,1083548150,9430,9430,9430,9430,0
20241209,162800,1083548150,9430,9430,9430,9430,0
20241209,162700,1083548150,9430,9430,9430,9430,0
20241209,162600,1083548150,9430,9430,9430,9430,0
20241209,162500,1083548150,9430,9430,9430,9430,0
20241209,162400,1083548150,9430,9430,9430,9430,0
20241209,162300,1083548150,9430,9430,9430,9430,0
20241209,162200,1083548150,9430,9430,9430,9430,0
20241209,162100,1083548150,9430,9430,9430,9430,0
20241209,162000,1083548150,9430,9430,9430,9430,0
20241209,161900,1083548150,9430,9430,9430,9430,0
20241209,161800,1083548150,9430,9430,9430,9430,0
20241209,161700,1083548150,9430,9430,9430,9430,0
20241209,161600,1083548150,9430,9430,9430,9430,0
20241209,161500,1083548150,9430,9430,9430,9430,0
20241209,161400,1083548150,9430,9430,9430,9430,0
20241209,161300,1083548150,9430,9430,9430,9430,0
20241209,161200,1083548150,9430,9430,9430,9430,0
20241209,161100,1083548150,9430,9430,9430,9430,0
20241209,161000,1083548150,9430,9430,9430,9430,0
20241209,160900,1083548150,9430,9430,9430,9430,0
20241209,160800,1083548150,9430,9430,9430,9430,0
20241209,160700,1083548150,9430,9430,9430,9430,0
20241209,160600,1083548150,9430,9430,9430,9430,0
20241209,160500,1083548150,9430,9430,9430,9430,0
20241209,160400,1083548150,9430,9430,9430,9430,0
20241209,160300,1083548150,9430,9430,9430,9430,803
20241209,160200,1083548150,9430,9430,9430,9430,0
20241209,160100,1083548150,9430,9430,9430,9430,0
20241209,160000,1083548150,9430,9430,9430,9430,0
20241209,155900,1083548150,9430,9430,9430,9430,0
20241209,155800,1083548150,9430,9430,9430,9430,0
20241209,155700,1083548150,9430,9430,9430,9430,0
20241209,155600,1083548150,9430,9430,9430,9430,0
20241209,155500,1083548150,9430,9430,9430,9430,0
20241209,155400,1083548150,9430,9430,9430,9430,0
20241209,155300,1083548150,9430,9430,9430,9430,0
20241209,155200,1083548150,9430,9430,9430,9430,0
20241209,155100,1083548150,9430,9430,9430,9430,0
20241209,155000,1083548150,9430,9430,9430,9430,0
20241209,154900,1083548150,9430,9430,9430,9430,0
20241209,154800,1083548150,9430,9430,9430,9430,0
20241209,154700,1083548150,9430,9430,9430,9430,0
20241209,154600,1083548150,9430,9430,9430,9430,0
20241209,154500,1083548150,9430,9430,9430,9430,0
20241209,154400,1083548150,9430,9430,9430,9430,0
20241209,154300,1083548150,9430,9430,9430,9430,0
20241209,154200,1083548150,9430,9430,9430,9430,0
20241209,154100,1083548150,9430,9430,9430,9430,0
20241209,154000,1083548150,9430,9430,9430,9430,0
20241209,153900,1083548150,9430,9430,9430,9430,0
20241209,153800,1083548150,9430,9430,9430,9430,0
20241209,153700,1083548150,9430,9430,9430,9430,0
20241209,153600,1083548150,9430,9430,9430,9430,0
20241209,153500,1083548150,9430,9430,9430,9430,0
20241209,153400,1083548150,9430,9430,9430,9430,0
20241209,153300,1083548150,9430,9430,9430,9430,803
20241209,153200,1083548150,9430,9430,9430,9430,0
20241209,153100,1083548150,9430,9430,9430,9430,0
20241209,153000,1083548150,9430,9430,9430,9430,803
20241209,152900,1075975860,9460,9460,9460,9460,0
20241209,152800,1075975860,9460,9460,9460,9460,0
20241209,152700,1075975860,9460,9460,9460,9460,0
20241209,152600,1075975860,9460,9460,9460,9460,0
20241209,152500,1075975860,9460,9460,9460,9460,0
20241209,152400,1075975860,9460,9460,9460,9460,0
20241209,152300,1075975860,9460,9460,9460,9460,0
20241209,152200,1075975860,9460,9460,9460,9460,0
20241209,152100,1075975860,9460,9460,9460,9460,0
20241209,152000,1075975860,9460,9460,9460,9460,0
20241209,151900,1075975860,9460,9390,9460,9370,406
20241209,151800,1072166450,9370,9370,9370,9370,3
20241209,151700,1072138340,9380,9380,9380,9380,395
20241209,151600,1068433240,9400,9380,9400,9380,1292
20241209,151500,1056288460,9400,9400,9400,9400,37
20241209,151400,1055940660,9400,9400,9400,9400,30
20241209,151300,1055658660,9380,9400,9410,9360,2628
20241209,151200,1031014750,9400,9390,9400,9390,85
20241209,151100,1030216250,9390,9390,9390,9390,341
20241209,151000,1027014260,9400,9400,9400,9400,18
20241209,150900,1026845060,9400,9400,9400,9400,12
20241209,150800,1026732260,9410,9410,9410,9410,0
20241209,150700,1026732260,9410,9410,9410,9410,115
20241209,150600,1025650110,9420,9420,9420,9420,31
20241209,150500,1025358090,9380,9380,9380,9380,0
20241209,150400,1025358090,9380,9380,9380,9380,249
20241209,150300,1023022470,9380,9380,9380,9380,10
20241209,150200,1022928670,9380,9380,9380,9380,0
20241209,150100,1022928670,9380,9380,9380,9380,8
20241209,150000,1022853630,9380,9380,9380,9380,1181
20241209,145900,1011775850,9380,9380,9380,9380,0
20241209,145800,1011775850,9380,9400,9400,9380,600
20241209,145700,1006138050,9420,9420,9420,9420,0
20241209,145600,1006138050,9420,9420,9420,9400,446
20241209,145500,1001942020,9420,9420,9420,9420,0
20241209,145400,1001942020,9420,9420,9420,9420,0
20241209,145300,1001942020,9420,9420,9420,9420,0
20241209,145200,1001942020,9420,9420,9420,9420,0
20241209,145100,1001942020,9420,9420,9420,9420,0
20241209,145000,1001942020,9420,9420,9420,9420,0
20241209,144900,1001942020,9420,9420,9420,9420,1
20241209,144800,1001932600,9420,9380,9420,9380,580
20241209,144700,996491800,9390,9390,9390,9390,334
20241209,144600,993355540,9400,9410,9410,9400,400
20241209,144500,989595340,9410,9410,9410,9410,10
20241209,144400,989501240,9410,9420,9420,9410,770
20241209,144300,982249530,9420,9420,9420,9420,0
20241209,144200,982249530,9420,9420,9420,9420,41
20241209,144100,981863310,9420,9420,9420,9420,426
20241209,144000,977850390,9420,9420,9420,9420,0
20241209,143900,977850390,9420,9420,9420,9420,0
20241209,143800,977850390,9420,9420,9420,9420,10
20241209,143700,977756190,9460,9460,9460,9460,0
20241209,143600,977756190,9460,9460,9460,9460,1
20241209,143500,977746730,9420,9420,9420,9420,0
20241209,143400,977746730,9420,9420,9420,9420,0
20241209,143300,977746730,9420,9420,9420,9420,80
20241209,143200,976993130,9420,9420,9420,9420,0
20241209,143100,976993130,9420,9420,9420,9420,0
20241209,143000,976993130,9420,9430,9480,9420,573
20241209,142900,971594490,9430,9470,9470,9430,501
20241209,142800,966864240,9480,9480,9480,9480,0
20241209,142700,966864240,9480,9480,9480,9480,0
20241209,142600,966864240,9480,9480,9480,9480,0
20241209,142500,966864240,9480,9480,9480,9480,10
20241209,142400,966769440,9500,9500,9500,9500,3
20241209,142300,966740940,9490,9490,9490,9490,19
20241209,142200,966560630,9500,9500,9500,9500,927
20241209,142100,957754130,9500,9500,9500,9500,0
20241209,142000,957754130,9500,9500,9500,9500,0
20241209,141900,957754130,9500,9500,9500,9500,0
20241209,141800,957754130,9500,9500,9500,9500,0
20241209,141700,957754130,9500,9500,9500,9500,0
20241209,141600,957754130,9500,9500,9500,9500,42
20241209,141500,957355130,9510,9510,9510,9510,0
20241209,141400,957355130,9510,9510,9510,9510,0
20241209,141300,957355130,9510,9510,9510,9510,0
20241209,141200,957355130,9510,9510,9510,9510,0
20241209,141100,957355130,9510,9510,9510,9510,0
20241209,141000,957355130,9510,9510,9510,9510,69
20241209,140900,956698940,9510,9510,9510,9510,4
20241209,140800,956660900,9600,9600,9600,9600,0
20241209,140700,956660900,9600,9600,9600,9600,0
20241209,140600,956660900,9600,9590,9610,9590,99
20241209,140500,955710120,9600,9560,9610,9560,2266
20241209,140400,933974660,9600,9600,9600,9600,0
20241209,140300,933974660,9600,9600,9600,9600,0
20241209,140200,933974660,9600,9600,9600,9600,0
20241209,140100,933974660,9600,9600,9600,9600,0
20241209,140000,933974660,9600,9600,9600,9600,0
20241209,135900,933974660,9600,9600,9600,9600,0
20241209,135800,933974660,9600,9600,9600,9600,0
20241209,135700,933974660,9600,9600,9600,9600,0
20241209,135600,933974660,9600,9600,9600,9600,0
20241209,135500,933974660,9600,9580,9600,9580,522
20241209,135400,928971320,9570,9570,9570,9570,252
20241209,135300,926559680,9570,9560,9570,9560,501
20241209,135200,921770110,9560,9550,9560,9550,500
20241209,135100,916990380,9560,9560,9560,9560,0
20241209,135000,916990380,9560,9490,9560,9490,3021
20241209,134900,888195100,9440,9440,9440,9440,0
20241209,134800,888195100,9440,9440,9440,9440,0
20241209,134700,888195100,9440,9440,9440,9440,1
20241209,134600,888185660,9440,9440,9440,9440,37
20241209,134500,887836380,9440,9440,9440,9440,0
20241209,134400,887836380,9440,9440,9440,9440,0
20241209,134300,887836380,9440,9440,9440,9440,0
20241209,134200,887836380,9440,9440,9440,9440,0
20241209,134100,887836380,9440,9440,9440,9440,0
20241209,134000,887836380,9440,9440,9440,9440,0
20241209,133900,887836380,9440,9470,9470,9430,1453
20241209,133800,874096130,9490,9490,9490,9490,0
20241209,133700,874096130,9490,9490,9490,9490,137
20241209,133600,872796000,9500,9500,9500,9500,0
20241209,133500,872796000,9500,9500,9500,9500,275
20241209,133400,870183500,9500,9500,9500,9500,300
20241209,133300,867333500,9530,9530,9530,9530,0
20241209,133200,867333500,9530,9500,9530,9500,201
20241209,133100,865423970,9540,9540,9540,9540,0
20241209,133000,865423970,9540,9540,9540,9540,0
20241209,132900,865423970,9540,9540,9540,9540,0
20241209,132800,865423970,9540,9540,9540,9540,0
20241209,132700,865423970,9540,9540,9540,9500,43
20241209,132600,865015390,9500,9500,9500,9500,0
20241209,132500,865015390,9500,9500,9500,9500,0
20241209,132400,865015390,9500,9500,9500,9500,0
20241209,132300,865015390,9500,9500,9500,9500,0
20241209,132200,865015390,9500,9530,9530,9500,1154
20241209,132100,854020890,9530,9530,9530,9530,0
20241209,132000,854020890,9530,9530,9530,9530,0
20241209,131900,854020890,9530,9530,9530,9530,406
20241209,131800,850151710,9470,9480,9480,9470,100
20241209,131700,849204160,9530,9530,9530,9530,0
20241209,131600,849204160,9530,9530,9530,9530,3
20241209,131500,849175570,9470,9470,9470,9470,0
20241209,131400,849175570,9470,9470,9470,9470,0
20241209,131300,849175570,9470,9480,9480,9470,1000
20241209,131200,839704080,9480,9490,9490,9480,491
20241209,131100,835046880,9500,9500,9500,9500,500
20241209,131000,830296880,9490,9490,9490,9490,500
20241209,130900,825551880,9490,9490,9490,9490,8
20241209,130800,825475960,9530,9500,9530,9500,379
20241209,130700,821869520,9490,9500,9500,9490,150
20241209,130600,820446010,9500,9500,9500,9500,55
20241209,130500,819923510,9500,9500,9500,9500,45
20241209,130400,819496010,9500,9500,9500,9500,10
20241209,130300,819401010,9530,9530,9530,9530,624
20241209,130200,813454290,9530,9530,9530,9530,0
20241209,130100,813454290,9530,9530,9530,9530,237
20241209,130000,811195680,9530,9530,9530,9530,0
20241209,125900,811195680,9530,9530,9530,9530,1
20241209,125800,811186150,9530,9530,9530,9530,1
20241209,125700,811176620,9520,9520,9520,9520,0
20241209,125600,811176620,9520,9520,9520,9520,35
20241209,125500,810843420,9520,9470,9540,9470,915
20241209,125400,802126880,9520,9520,9520,9520,0
20241209,125300,802126880,9520,9520,9520,9520,0
20241209,125200,802126880,9520,9520,9520,9520,541
20241209,125100,796976560,9510,9500,9510,9500,684
20241209,125000,790473410,9500,9500,9500,9500,1
20241209,124900,790463910,9470,9490,9490,9470,233
20241209,124800,788253380,9470,9500,9500,9470,49
20241209,124700,787789170,9500,9500,9500,9500,0
20241209,124600,787789170,9500,9470,9500,9470,16
20241209,124500,787637620,9510,9510,9510,9510,0
20241209,124400,787637620,9510,9510,9510,9510,0
20241209,124300,787637620,9510,9510,9510,9510,456
20241209,124200,783301060,9530,9530,9530,9530,0
20241209,124100,783301060,9530,9530,9530,9530,0
20241209,124000,783301060,9530,9530,9530,9530,0
20241209,123900,783301060,9530,9530,9530,9530,0
20241209,123800,783301060,9530,9530,9530,9530,0
20241209,123700,783301060,9530,9530,9530,9530,1
20241209,123600,783291530,9550,9550,9550,9550,2
20241209,123500,783272430,9450,9480,9480,9450,740
20241209,123400,776266400,9480,9480,9480,9480,0
20241209,123300,776266400,9480,9480,9480,9480,82
20241209,123200,775489040,9530,9530,9530,9530,50
20241209,123100,775012540,9530,9530,9530,9530,0
20241209,123000,775012540,9530,9530,9530,9530,100
20241209,122900,774059540,9530,9480,9530,9480,301
20241209,122800,771191060,9480,9480,9480,9480,0
20241209,122700,771191060,9480,9480,9480,9480,551
20241209,122600,765967580,9530,9530,9530,9530,0
20241209,122500,765967580,9530,9530,9530,9530,0
20241209,122400,765967580,9530,9530,9530,9530,1
20241209,122300,765958050,9550,9550,9550,9550,0
20241209,122200,765958050,9550,9550,9550,9550,0
20241209,122100,765958050,9550,9540,9550,9540,4
20241209,122000,765919860,9560,9530,9560,9470,625
20241209,121900,759983190,9540,9540,9540,9540,10
20241209,121800,759887790,9630,9630,9630,9630,0
20241209,121700,759887790,9630,9630,9630,9630,0
20241209,121600,759887790,9630,9630,9630,9630,1
20241209,121500,759878160,9630,9630,9630,9630,305
20241209,121400,756941010,9640,9600,9640,9600,200
20241209,121300,755014210,9560,9520,9560,9520,813
20241209,121200,747255330,9520,9490,9520,9490,232
20241209,121100,745050470,9510,9510,9510,9510,0
20241209,121000,745050470,9510,9510,9510,9510,0
20241209,120900,745050470,9510,9510,9510,9510,0
20241209,120800,745050470,9510,9500,9510,9500,478
20241209,120700,740506800,9470,9500,9500,9470,768
20241209,120600,733218110,9510,9510,9510,9510,245
20241209,120500,730888160,9520,9580,9580,9520,3548
20241209,120400,696984200,9630,9630,9630,9630,0
20241209,120300,696984200,9630,9630,9630,9630,23
20241209,120200,696762710,9690,9590,9700,9510,2160
20241209,120100,675942310,9610,9610,9610,9610,0
20241209,120000,675942310,9610,9460,9610,9460,4000
20241209,115900,637539530,9460,9460,9460,9460,71
20241209,115800,636867870,9460,9460,9460,9460,0
20241209,115700,636867870,9460,9460,9460,9460,50
20241209,115600,636394870,9460,9460,9460,9460,0
20241209,115500,636394870,9460,9450,9460,9450,11
20241209,115400,636290900,9420,9430,9430,9420,597
20241209,115300,630662460,9440,9440,9440,9440,852
20241209,115200,622619580,9440,9460,9460,9440,1452
20241209,115100,608898780,9460,9460,9460,9460,4
20241209,115000,608860940,9460,9460,9460,9460,0
20241209,114900,608860940,9460,9470,9470,9460,43
20241209,114800,608454030,9500,9500,9500,9500,9
20241209,114700,608368530,9500,9500,9500,9500,0
20241209,114600,608368530,9500,9450,9500,9450,528
20241209,114500,603377530,9490,9500,9500,9490,2
20241209,114400,603358540,9430,9520,9520,9420,985
20241209,114300,594028700,9520,9520,9520,9520,0
20241209,114200,594028700,9520,9520,9520,9520,0
20241209,114100,594028700,9520,9530,9530,9520,34
20241209,114000,593704920,9530,9530,9530,9530,122
20241209,113900,592542260,9540,9600,9600,9540,31
20241209,113800,592246360,9600,9600,9600,9600,0
20241209,113700,592246360,9600,9600,9600,9600,0
20241209,113600,592246360,9600,9600,9600,9600,0
20241209,113500,592246360,9600,9600,9600,9600,59
20241209,113400,591679960,9600,9600,9600,9600,0
20241209,113300,591679960,9600,9600,9600,9600,1000
20241209,113200,582079960,9620,9620,9620,9620,0
20241209,113100,582079960,9620,9620,9620,9620,0
20241209,113000,582079960,9620,9620,9620,9620,352
20241209,112900,578693720,9640,9640,9640,9640,0
20241209,112800,578693720,9640,9640,9640,9640,0
20241209,112700,578693720,9640,9640,9640,9640,1
20241209,112600,578684080,9500,9600,9600,9500,1000
20241209,112500,569132980,9630,9640,9640,9630,1694
20241209,112400,552818640,9630,9630,9630,9630,5
20241209,112300,552770490,9650,9630,9650,9630,200
20241209,112200,550841610,9620,9620,9620,9620,186
20241209,112100,549052290,9620,9600,9620,9580,395
20241209,112000,545266560,9630,9630,9630,9630,0
20241209,111900,545266560,9630,9630,9630,9600,183
20241209,111800,543504420,9650,9640,9650,9640,108
20241209,111700,542463290,9640,9630,9640,9630,68
20241209,111600,541808440,9630,9620,9630,9620,51
20241209,111500,541317690,9620,9620,9620,9620,4
20241209,111400,541279210,9580,9580,9580,9580,0
20241209,111300,541279210,9580,9630,9630,9580,601
20241209,111200,535511060,9640,9640,9640,9640,0
20241209,111100,535511060,9640,9640,9640,9640,1
20241209,111000,535501420,9600,9600,9600,9600,100
20241209,110900,534541420,9640,9600,9640,9600,101
20241209,110800,533571780,9630,9630,9630,9630,100
20241209,110700,532608780,9650,9650,9650,9650,320
20241209,110600,529520780,9650,9650,9650,9650,1000
20241209,110500,519870780,9650,9620,9700,9580,1349
20241209,110400,506865080,9610,9580,9610,9580,110
20241209,110300,505810980,9580,9580,9580,9580,0
20241209,110200,505810980,9580,9580,9580,9580,0
20241209,110100,505810980,9580,9580,9580,9580,0
20241209,110000,505810980,9580,9580,9580,9580,100
20241209,105900,504852980,9610,9610,9610,9610,11
20241209,105800,504747270,9610,9610,9610,9610,1
20241209,105700,504737660,9600,9600,9610,9600,190
20241209,105600,502913620,9600,9600,9600,9550,216
20241209,105500,500849550,9600,9610,9610,9600,15
20241209,105400,500705540,9610,9660,9660,9610,17
20241209,105300,500542120,9680,9680,9680,9680,5
20241209,105200,500493720,9690,9570,9690,9570,1000
20241209,105100,490839540,9560,9560,9560,9560,200
20241209,105000,488927540,9560,9560,9560,9560,717
20241209,104900,482073020,9630,9600,9660,9560,2575
20241209,104800,457424590,9610,9660,9660,9610,155
20241209,104700,455934840,9660,9640,9660,9600,475
20241209,104600,451355710,9660,9670,9670,9660,3
20241209,104500,451326710,9640,9650,9680,9640,621
20241209,104400,445326720,9660,9610,9660,9610,1478
20241209,104300,431100060,9610,9610,9610,9610,290
20241209,104200,428313160,9610,9590,9610,9590,405
20241209,104100,424426880,9590,9550,9600,9550,286
20241209,104000,421693530,9600,9550,9600,9550,251
20241209,103900,419296430,9600,9600,9600,9600,9
20241209,103800,419210030,9550,9550,9600,9550,41
20241209,103700,418818430,9610,9610,9610,9610,212
20241209,103600,416781110,9610,9600,9610,9600,72
20241209,103500,416089290,9610,9610,9610,9610,19
20241209,103400,415906700,9610,9620,9620,9610,13
20241209,103300,415781760,9620,9540,9620,9500,570
20241209,103200,410320360,9530,9530,9530,9530,0
20241209,103100,410320360,9530,9530,9530,9530,936
20241209,103000,401400280,9530,9530,9530,9530,0
20241209,102900,401400280,9530,9530,9530,9530,4
20241209,102800,401362160,9530,9500,9530,9500,2567
20241209,102700,376975420,9500,9500,9500,9500,1
20241209,102600,376965920,9490,9490,9490,9490,2
20241209,102500,376946940,9490,9490,9490,9490,7
20241209,102400,376880510,9490,9490,9490,9490,0
20241209,102300,376880510,9490,9480,9490,9480,52
20241209,102200,376387050,9480,9480,9480,9480,0
20241209,102100,376387050,9480,9450,9480,9430,22
20241209,102000,376179020,9500,9500,9500,9500,0
20241209,101900,376179020,9500,9500,9500,9500,1
20241209,101800,376169520,9420,9460,9460,9420,882
20241209,101700,367851310,9460,9470,9520,9450,27
20241209,101600,367595920,9510,9510,9510,9510,0
20241209,101500,367595920,9510,9510,9510,9510,1
20241209,101400,367586410,9450,9450,9450,9450,0
20241209,101300,367586410,9450,9460,9460,9450,213
20241209,101200,365572430,9460,9460,9460,9460,0
20241209,101100,365572430,9460,9530,9530,9460,449
20241209,101000,361317300,9500,9500,9500,9500,110
20241209,100900,360272300,9530,9500,9530,9500,101
20241209,100800,359312770,9530,9520,9530,9520,156
20241209,100700,357826330,9520,9530,9530,9520,51
20241209,100600,357340310,9530,9530,9530,9530,0
20241209,100500,357340310,9530,9530,9530,9530,0
20241209,100400,357340310,9530,9510,9530,9510,202
20241209,100300,355419250,9530,9530,9530,9530,532
20241209,100200,350349290,9530,9480,9530,9480,301
20241209,100100,347495760,9480,9530,9540,9480,296
20241209,100000,344683200,9520,9520,9520,9520,1
20241209,095900,344673680,9510,9480,9510,9480,764
20241209,095800,337418120,9480,9480,9480,9480,94
20241209,095700,336527000,9480,9440,9480,9430,998
20241209,095600,327114340,9480,9480,9480,9480,0
20241209,095500,327114340,9480,9480,9480,9480,0
20241209,095400,327114340,9480,9480,9480,9480,1
20241209,095300,327104860,9430,9430,9430,9430,0
20241209,095200,327104860,9430,9430,9430,9430,22
20241209,095100,326897400,9430,9430,9430,9430,9
20241209,095000,326812530,9490,9490,9490,9490,132
20241209,094900,325559850,9490,9480,9490,9480,801
20241209,094800,317963680,9480,9470,9480,9470,35
20241209,094700,317631940,9470,9440,9470,9440,206
20241209,094600,315685700,9440,9440,9440,9440,0
20241209,094500,315685700,9440,9430,9440,9430,237
20241209,094400,313449170,9410,9410,9410,9410,159
20241209,094300,311952980,9410,9410,9410,9410,351
20241209,094200,308650070,9410,9410,9410,9410,0
20241209,094100,308650070,9410,9410,9410,9410,139
20241209,094000,307342080,9410,9410,9410,9410,267
20241209,093900,304829610,9410,9410,9410,9410,0
20241209,093800,304829610,9410,9410,9410,9410,0
20241209,093700,304829610,9410,9410,9410,9410,2
20241209,093600,304810790,9420,9420,9420,9420,0
20241209,093500,304810790,9420,9420,9420,9420,0
20241209,093400,304810790,9420,9410,9420,9410,502
20241209,093300,300083270,9410,9380,9410,9380,7
20241209,093200,300017490,9350,9330,9350,9290,1468
20241209,093100,286334550,9330,9340,9350,9290,3446
20241209,093000,254242600,9340,9340,9340,9340,0
20241209,092900,254242600,9340,9320,9350,9310,261
20241209,092800,251810480,9350,9350,9350,9320,892
20241209,092700,243484220,9400,9400,9400,9400,1
20241209,092600,243474820,9360,9370,9370,9360,215
20241209,092500,241462300,9370,9380,9380,9370,309
20241209,092400,238565900,9380,9380,9380,9380,107
20241209,092300,237562240,9380,9390,9390,9380,6
20241209,092200,237505930,9400,9460,9460,9400,266
20241209,092100,234993530,9400,9400,9400,9400,70
20241209,092000,234335530,9400,9480,9480,9400,152
20241209,091900,232900330,9400,9420,9420,9400,256
20241209,091800,230490380,9420,9470,9470,9420,925
20241209,091700,221746680,9460,9450,9460,9450,300
20241209,091600,218910680,9420,9460,9460,9420,213
20241209,091500,216904180,9450,9420,9450,9420,954
20241209,091400,207901640,9420,9420,9420,9420,11
20241209,091300,207798020,9420,9420,9420,9420,46
20241209,091200,207364700,9420,9400,9420,9390,68
20241209,091100,206725870,9340,9350,9380,9280,2604
20241209,091000,182456800,9350,9310,9350,9280,627
20241209,090900,176619690,9310,9380,9380,9310,213
20241209,090800,174635650,9380,9350,9380,9300,998
20241209,090700,165331700,9350,9350,9400,9350,526
20241209,090600,160403050,9370,9480,9480,9370,1248
20241209,090500,148670920,9460,9430,9460,9430,2190
20241209,090400,127965520,9440,9470,9470,9440,1593
20241209,090300,112896630,9500,9560,9560,9500,2324
20241209,090200,90778350,9570,9680,9720,9560,2961
20241209,090100,62208960,9680,9700,9840,9640,887
20241209,090000,53574670,9770,9850,9850,9600,5473