stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,194600,167336370,6490,6490,6490,6490,576
20241211,194500,167336370,6490,6490,6490,6490,0
20241211,194400,167336370,6490,6490,6490,6490,0
20241211,194300,167336370,6490,6490,6490,6490,0
20241211,194200,167336370,6490,6490,6490,6490,0
20241211,194100,167336370,6490,6490,6490,6490,0
20241211,194000,167336370,6490,6490,6490,6490,0
20241211,193900,167336370,6490,6490,6490,6490,0
20241211,193800,167336370,6490,6490,6490,6490,0
20241211,193700,167336370,6490,6490,6490,6490,0
20241211,193600,167336370,6490,6490,6490,6490,0
20241211,193500,167336370,6490,6490,6490,6490,0
20241211,193400,167336370,6490,6490,6490,6490,0
20241211,193300,167336370,6490,6490,6490,6490,0
20241211,193200,167336370,6490,6490,6490,6490,0
20241211,193100,167336370,6490,6490,6490,6490,0
20241211,193000,167336370,6490,6490,6490,6490,0
20241211,192900,167336370,6490,6490,6490,6490,0
20241211,192800,167336370,6490,6490,6490,6490,0
20241211,192700,167336370,6490,6490,6490,6490,0
20241211,192600,167336370,6490,6490,6490,6490,0
20241211,192500,167336370,6490,6490,6490,6490,0
20241211,192400,167336370,6490,6490,6490,6490,0
20241211,192300,167336370,6490,6490,6490,6490,0
20241211,192200,167336370,6490,6490,6490,6490,0
20241211,192100,167336370,6490,6490,6490,6490,0
20241211,192000,167336370,6490,6490,6490,6490,0
20241211,191900,167336370,6490,6490,6490,6490,0
20241211,191800,167336370,6490,6490,6490,6490,0
20241211,191700,167336370,6490,6490,6490,6490,0
20241211,191600,167336370,6490,6490,6490,6490,576
20241211,191500,167336370,6490,6490,6490,6490,0
20241211,191400,167336370,6490,6490,6490,6490,0
20241211,191300,167336370,6490,6490,6490,6490,0
20241211,191200,167336370,6490,6490,6490,6490,0
20241211,191100,167336370,6490,6490,6490,6490,0
20241211,191000,167336370,6490,6490,6490,6490,0
20241211,190900,167336370,6490,6490,6490,6490,0
20241211,190800,167336370,6490,6490,6490,6490,0
20241211,190700,167336370,6490,6490,6490,6490,0
20241211,190600,167336370,6490,6490,6490,6490,0
20241211,190500,167336370,6490,6490,6490,6490,0
20241211,190400,167336370,6490,6490,6490,6490,0
20241211,190300,167336370,6490,6490,6490,6490,0
20241211,190200,167336370,6490,6490,6490,6490,0
20241211,190100,167336370,6490,6490,6490,6490,0
20241211,190000,167336370,6490,6490,6490,6490,0
20241211,185900,167336370,6490,6490,6490,6490,0
20241211,185800,167336370,6490,6490,6490,6490,0
20241211,185700,167336370,6490,6490,6490,6490,0
20241211,185600,167336370,6490,6490,6490,6490,0
20241211,185500,167336370,6490,6490,6490,6490,0
20241211,185400,167336370,6490,6490,6490,6490,0
20241211,185300,167336370,6490,6490,6490,6490,0
20241211,185200,167336370,6490,6490,6490,6490,0
20241211,185100,167336370,6490,6490,6490,6490,0
20241211,185000,167336370,6490,6490,6490,6490,0
20241211,184900,167336370,6490,6490,6490,6490,0
20241211,184800,167336370,6490,6490,6490,6490,0
20241211,184700,167336370,6490,6490,6490,6490,0
20241211,184600,167336370,6490,6490,6490,6490,576
20241211,184500,167336370,6490,6490,6490,6490,0
20241211,184400,167336370,6490,6490,6490,6490,0
20241211,184300,167336370,6490,6490,6490,6490,0
20241211,184200,167336370,6490,6490,6490,6490,0
20241211,184100,167336370,6490,6490,6490,6490,0
20241211,184000,167336370,6490,6490,6490,6490,0
20241211,183900,167336370,6490,6490,6490,6490,0
20241211,183800,167336370,6490,6490,6490,6490,0
20241211,183700,167336370,6490,6490,6490,6490,0
20241211,183600,167336370,6490,6490,6490,6490,0
20241211,183500,167336370,6490,6490,6490,6490,0
20241211,183400,167336370,6490,6490,6490,6490,0
20241211,183300,167336370,6490,6490,6490,6490,0
20241211,183200,167336370,6490,6490,6490,6490,0
20241211,183100,167336370,6490,6490,6490,6490,0
20241211,183000,167336370,6490,6490,6490,6490,0
20241211,182900,167336370,6490,6490,6490,6490,0
20241211,182800,167336370,6490,6490,6490,6490,0
20241211,182700,167336370,6490,6490,6490,6490,0
20241211,182600,167336370,6490,6490,6490,6490,0
20241211,182500,167336370,6490,6490,6490,6490,0
20241211,182400,167336370,6490,6490,6490,6490,0
20241211,182300,167336370,6490,6490,6490,6490,0
20241211,182200,167336370,6490,6490,6490,6490,0
20241211,182100,167336370,6490,6490,6490,6490,0
20241211,182000,167336370,6490,6490,6490,6490,0
20241211,181900,167336370,6490,6490,6490,6490,0
20241211,181800,167336370,6490,6490,6490,6490,0
20241211,181700,167336370,6490,6490,6490,6490,0
20241211,181600,167336370,6490,6490,6490,6490,576
20241211,181500,167336370,6490,6490,6490,6490,0
20241211,181400,167336370,6490,6490,6490,6490,0
20241211,181300,167336370,6490,6490,6490,6490,0
20241211,181200,167336370,6490,6490,6490,6490,0
20241211,181100,167336370,6490,6490,6490,6490,0
20241211,181000,167336370,6490,6490,6490,6490,0
20241211,180900,167336370,6490,6490,6490,6490,0
20241211,180800,167336370,6490,6490,6490,6490,0
20241211,180700,167336370,6490,6490,6490,6490,0
20241211,180600,167336370,6490,6490,6490,6490,0
20241211,180500,167336370,6490,6490,6490,6490,0
20241211,180400,167336370,6490,6490,6490,6490,0
20241211,180300,167336370,6490,6490,6490,6490,0
20241211,180200,167336370,6490,6490,6490,6490,0
20241211,180100,167336370,6490,6490,6490,6490,0
20241211,180000,167336370,6490,6490,6490,6490,0
20241211,175900,167336370,6490,6490,6490,6490,0
20241211,175800,167336370,6490,6490,6490,6490,0
20241211,175700,167336370,6490,6490,6490,6490,0
20241211,175600,167336370,6490,6490,6490,6490,0
20241211,175500,167336370,6490,6490,6490,6490,0
20241211,175400,167336370,6490,6490,6490,6490,0
20241211,175300,167336370,6490,6490,6490,6490,0
20241211,175200,167336370,6490,6490,6490,6490,0
20241211,175100,167336370,6490,6490,6490,6490,0
20241211,175000,167336370,6490,6490,6490,6490,0
20241211,174900,167336370,6490,6490,6490,6490,0
20241211,174800,167336370,6490,6490,6490,6490,0
20241211,174700,167336370,6490,6490,6490,6490,0
20241211,174600,167336370,6490,6490,6490,6490,576
20241211,174500,167336370,6490,6490,6490,6490,0
20241211,174400,167336370,6490,6490,6490,6490,0
20241211,174300,167336370,6490,6490,6490,6490,0
20241211,174200,167336370,6490,6490,6490,6490,0
20241211,174100,167336370,6490,6490,6490,6490,0
20241211,174000,167336370,6490,6490,6490,6490,0
20241211,173900,167336370,6490,6490,6490,6490,0
20241211,173800,167336370,6490,6490,6490,6490,0
20241211,173700,167336370,6490,6490,6490,6490,0
20241211,173600,167336370,6490,6490,6490,6490,0
20241211,173500,167336370,6490,6490,6490,6490,0
20241211,173400,167336370,6490,6490,6490,6490,0
20241211,173300,167336370,6490,6490,6490,6490,0
20241211,173200,167336370,6490,6490,6490,6490,0
20241211,173100,167336370,6490,6490,6490,6490,0
20241211,173000,167336370,6490,6490,6490,6490,0
20241211,172900,167336370,6490,6490,6490,6490,0
20241211,172800,167336370,6490,6490,6490,6490,0
20241211,172700,167336370,6490,6490,6490,6490,0
20241211,172600,167336370,6490,6490,6490,6490,0
20241211,172500,167336370,6490,6490,6490,6490,0
20241211,172400,167336370,6490,6490,6490,6490,0
20241211,172300,167336370,6490,6490,6490,6490,0
20241211,172200,167336370,6490,6490,6490,6490,0
20241211,172100,167336370,6490,6490,6490,6490,0
20241211,172000,167336370,6490,6490,6490,6490,0
20241211,171900,167336370,6490,6490,6490,6490,0
20241211,171800,167336370,6490,6490,6490,6490,0
20241211,171700,167336370,6490,6490,6490,6490,0
20241211,171600,167336370,6490,6490,6490,6490,576
20241211,171500,167336370,6490,6490,6490,6490,0
20241211,171400,167336370,6490,6490,6490,6490,0
20241211,171300,167336370,6490,6490,6490,6490,0
20241211,171200,167336370,6490,6490,6490,6490,0
20241211,171100,167336370,6490,6490,6490,6490,0
20241211,171000,167336370,6490,6490,6490,6490,0
20241211,170900,167336370,6490,6490,6490,6490,0
20241211,170800,167336370,6490,6490,6490,6490,0
20241211,170700,167336370,6490,6490,6490,6490,0
20241211,170600,167336370,6490,6490,6490,6490,0
20241211,170500,167336370,6490,6490,6490,6490,0
20241211,170400,167336370,6490,6490,6490,6490,0
20241211,170300,167336370,6490,6490,6490,6490,0
20241211,170200,167336370,6490,6490,6490,6490,0
20241211,170100,167336370,6490,6490,6490,6490,0
20241211,170000,167336370,6490,6490,6490,6490,0
20241211,165900,167336370,6490,6490,6490,6490,0
20241211,165800,167336370,6490,6490,6490,6490,0
20241211,165700,167336370,6490,6490,6490,6490,0
20241211,165600,167336370,6490,6490,6490,6490,0
20241211,165500,167336370,6490,6490,6490,6490,0
20241211,165400,167336370,6490,6490,6490,6490,0
20241211,165300,167336370,6490,6490,6490,6490,0
20241211,165200,167336370,6490,6490,6490,6490,0
20241211,165100,167336370,6490,6490,6490,6490,0
20241211,165000,167336370,6490,6490,6490,6490,0
20241211,164900,167336370,6490,6490,6490,6490,0
20241211,164800,167336370,6490,6490,6490,6490,0
20241211,164700,167336370,6490,6490,6490,6490,0
20241211,164600,167336370,6490,6490,6490,6490,576
20241211,164500,167336370,6490,6490,6490,6490,0
20241211,164400,167336370,6490,6490,6490,6490,0
20241211,164300,167336370,6490,6490,6490,6490,0
20241211,164200,167336370,6490,6490,6490,6490,0
20241211,164100,167336370,6490,6490,6490,6490,0
20241211,164000,167336370,6490,6490,6490,6490,0
20241211,163900,167336370,6490,6490,6490,6490,0
20241211,163800,167336370,6490,6490,6490,6490,0
20241211,163700,167336370,6490,6490,6490,6490,0
20241211,163600,167336370,6490,6490,6490,6490,0
20241211,163500,167336370,6490,6490,6490,6490,0
20241211,163400,167336370,6490,6490,6490,6490,0
20241211,163300,167336370,6490,6490,6490,6490,0
20241211,163200,167336370,6490,6490,6490,6490,0
20241211,163100,167336370,6490,6490,6490,6490,0
20241211,163000,167336370,6490,6490,6490,6490,0
20241211,162900,167336370,6490,6490,6490,6490,0
20241211,162800,167336370,6490,6490,6490,6490,0
20241211,162700,167336370,6490,6490,6490,6490,0
20241211,162600,167336370,6490,6490,6490,6490,0
20241211,162500,167336370,6490,6490,6490,6490,0
20241211,162400,167336370,6490,6490,6490,6490,0
20241211,162300,167336370,6490,6490,6490,6490,0
20241211,162200,167336370,6490,6490,6490,6490,0
20241211,162100,167336370,6490,6490,6490,6490,0
20241211,162000,167336370,6490,6490,6490,6490,0
20241211,161900,167336370,6490,6490,6490,6490,0
20241211,161800,167336370,6490,6490,6490,6490,0
20241211,161700,167336370,6490,6490,6490,6490,0
20241211,161600,167336370,6490,6490,6490,6490,576
20241211,161500,167336370,6490,6490,6490,6490,0
20241211,161400,167336370,6490,6490,6490,6490,0
20241211,161300,167336370,6490,6490,6490,6490,0
20241211,161200,167336370,6490,6490,6490,6490,0
20241211,161100,167336370,6490,6490,6490,6490,0
20241211,161000,167336370,6490,6490,6490,6490,0
20241211,160900,167336370,6490,6490,6490,6490,0
20241211,160800,167336370,6490,6490,6490,6490,0
20241211,160700,167336370,6490,6490,6490,6490,0
20241211,160600,167336370,6490,6490,6490,6490,0
20241211,160500,167336370,6490,6490,6490,6490,0
20241211,160400,167336370,6490,6490,6490,6490,0
20241211,160300,167336370,6490,6490,6490,6490,0
20241211,160200,167336370,6490,6490,6490,6490,0
20241211,160100,167336370,6490,6490,6490,6490,0
20241211,160000,167336370,6490,6490,6490,6490,0
20241211,155900,167336370,6490,6490,6490,6490,0
20241211,155800,167336370,6490,6490,6490,6490,0
20241211,155700,167336370,6490,6490,6490,6490,0
20241211,155600,167336370,6490,6490,6490,6490,0
20241211,155500,167336370,6490,6490,6490,6490,0
20241211,155400,167336370,6490,6490,6490,6490,0
20241211,155300,167336370,6490,6490,6490,6490,0
20241211,155200,167336370,6490,6490,6490,6490,0
20241211,155100,167336370,6490,6490,6490,6490,0
20241211,155000,167336370,6490,6490,6490,6490,0
20241211,154900,167336370,6490,6490,6490,6490,0
20241211,154800,167336370,6490,6490,6490,6490,0
20241211,154700,167336370,6490,6490,6490,6490,0
20241211,154600,167336370,6490,6490,6490,6490,576
20241211,154500,167336370,6490,6490,6490,6490,0
20241211,154400,167336370,6490,6490,6490,6490,0
20241211,154300,167336370,6490,6490,6490,6490,0
20241211,154200,167336370,6490,6490,6490,6490,0
20241211,154100,167336370,6490,6490,6490,6490,0
20241211,154000,167336370,6490,6490,6490,6490,0
20241211,153900,167336370,6490,6490,6490,6490,0
20241211,153800,167336370,6490,6490,6490,6490,0
20241211,153700,167336370,6490,6490,6490,6490,0
20241211,153600,167336370,6490,6490,6490,6490,0
20241211,153500,167336370,6490,6490,6490,6490,0
20241211,153400,167336370,6490,6490,6490,6490,0
20241211,153300,167336370,6490,6490,6490,6490,0
20241211,153200,167336370,6490,6490,6490,6490,0
20241211,153100,167336370,6490,6490,6490,6490,0
20241211,153000,167336370,6490,6490,6490,6490,576
20241211,152900,163598130,6490,6490,6490,6490,0
20241211,152800,163598130,6490,6490,6490,6490,0
20241211,152700,163598130,6490,6490,6490,6490,0
20241211,152600,163598130,6490,6490,6490,6490,0
20241211,152500,163598130,6490,6490,6490,6490,0
20241211,152400,163598130,6490,6490,6490,6490,0
20241211,152300,163598130,6490,6490,6490,6490,0
20241211,152200,163598130,6490,6490,6490,6490,0
20241211,152100,163598130,6490,6490,6490,6490,0
20241211,152000,163598130,6490,6490,6490,6490,0
20241211,151900,163598130,6490,6480,6490,6480,104
20241211,151800,162923680,6490,6520,6580,6490,161
20241211,151700,161876900,6590,6590,6590,6590,0
20241211,151600,161876900,6590,6590,6590,6590,5
20241211,151500,161843950,6590,6590,6590,6590,0
20241211,151400,161843950,6590,6590,6590,6590,0
20241211,151300,161843950,6590,6560,6590,6510,772
20241211,151200,156791090,6590,6590,6590,6590,0
20241211,151100,156791090,6590,6590,6590,6590,17
20241211,151000,156679060,6590,6590,6590,6590,0
20241211,150900,156679060,6590,6590,6590,6590,237
20241211,150800,155117230,6590,6590,6590,6590,0
20241211,150700,155117230,6590,6590,6590,6590,0
20241211,150600,155117230,6590,6590,6590,6590,40
20241211,150500,154853630,6590,6590,6590,6590,10
20241211,150400,154787730,6550,6550,6550,6550,0
20241211,150300,154787730,6550,6580,6590,6550,17
20241211,150200,154676040,6580,6580,6580,6580,0
20241211,150100,154676040,6580,6580,6580,6580,561
20241211,150000,150984660,6580,6580,6580,6580,239
20241211,145900,149412040,6580,6580,6580,6580,201
20241211,145800,148089460,6570,6570,6570,6570,0
20241211,145700,148089460,6570,6570,6570,6570,0
20241211,145600,148089460,6570,6570,6570,6570,0
20241211,145500,148089460,6570,6570,6580,6570,46
20241211,145400,147786990,6580,6580,6580,6580,17
20241211,145300,147675130,6580,6580,6580,6580,179
20241211,145200,146497310,6580,6580,6580,6580,7
20241211,145100,146451250,6580,6580,6580,6580,17
20241211,145000,146339390,6560,6560,6560,6560,0
20241211,144900,146339390,6560,6560,6560,6560,71
20241211,144800,145873630,6550,6550,6550,6550,333
20241211,144700,143692480,6550,6550,6550,6550,0
20241211,144600,143692480,6550,6550,6550,6550,34
20241211,144500,143469780,6550,6540,6550,6540,263
20241211,144400,141748520,6540,6540,6540,6540,0
20241211,144300,141748520,6540,6540,6540,6540,0
20241211,144200,141748520,6540,6540,6540,6540,5
20241211,144100,141715820,6530,6530,6530,6530,0
20241211,144000,141715820,6530,6530,6530,6530,0
20241211,143900,141715820,6530,6540,6540,6530,51
20241211,143800,141382290,6520,6540,6540,6520,51
20241211,143700,141049750,6520,6520,6520,6520,0
20241211,143600,141049750,6520,6520,6520,6520,120
20241211,143500,140267350,6520,6520,6520,6520,0
20241211,143400,140267350,6520,6520,6530,6520,104
20241211,143300,139588370,6530,6530,6530,6530,53
20241211,143200,139242280,6530,6530,6530,6530,209
20241211,143100,137877510,6540,6540,6540,6540,0
20241211,143000,137877510,6540,6540,6540,6540,1
20241211,142900,137870970,6540,6540,6540,6540,0
20241211,142800,137870970,6540,6540,6540,6540,0
20241211,142700,137870970,6540,6540,6540,6540,1
20241211,142600,137864430,6540,6540,6540,6540,2
20241211,142500,137851350,6540,6540,6540,6540,0
20241211,142400,137851350,6540,6540,6540,6540,0
20241211,142300,137851350,6540,6540,6540,6540,0
20241211,142200,137851350,6540,6540,6540,6540,14
20241211,142100,137759790,6530,6530,6530,6530,0
20241211,142000,137759790,6530,6530,6530,6530,21
20241211,141900,137622660,6530,6530,6530,6530,4
20241211,141800,137596540,6520,6530,6530,6520,47
20241211,141700,137289730,6530,6530,6530,6530,0
20241211,141600,137289730,6530,6530,6530,6530,0
20241211,141500,137289730,6530,6520,6530,6520,49
20241211,141400,136970150,6510,6510,6510,6510,0
20241211,141300,136970150,6510,6510,6510,6510,0
20241211,141200,136970150,6510,6510,6510,6510,0
20241211,141100,136970150,6510,6510,6510,6510,0
20241211,141000,136970150,6510,6510,6510,6510,0
20241211,140900,136970150,6510,6510,6510,6510,41
20241211,140800,136703240,6520,6520,6520,6520,0
20241211,140700,136703240,6520,6520,6520,6520,0
20241211,140600,136703240,6520,6520,6520,6520,0
20241211,140500,136703240,6520,6520,6520,6520,0
20241211,140400,136703240,6520,6520,6520,6520,35
20241211,140300,136475040,6520,6520,6520,6520,35
20241211,140200,136246840,6520,6520,6520,6520,0
20241211,140100,136246840,6520,6520,6520,6520,0
20241211,140000,136246840,6520,6520,6520,6520,10
20241211,135900,136181640,6530,6530,6530,6530,153
20241211,135800,135182550,6540,6540,6540,6540,0
20241211,135700,135182550,6540,6540,6540,6540,0
20241211,135600,135182550,6540,6540,6540,6540,40
20241211,135500,134920950,6550,6510,6550,6510,4033
20241211,135400,108526550,6520,6520,6520,6520,0
20241211,135300,108526550,6520,6520,6520,6520,0
20241211,135200,108526550,6520,6520,6520,6520,0
20241211,135100,108526550,6520,6520,6520,6520,0
20241211,135000,108526550,6520,6520,6520,6520,0
20241211,134900,108526550,6520,6520,6520,6520,0
20241211,134800,108526550,6520,6520,6520,6520,0
20241211,134700,108526550,6520,6520,6520,6520,20
20241211,134600,108396150,6520,6520,6520,6520,0
20241211,134500,108396150,6520,6520,6520,6520,242
20241211,134400,106818310,6520,6520,6520,6520,52
20241211,134300,106479270,6520,6500,6520,6500,4
20241211,134200,106453220,6500,6510,6510,6500,3
20241211,134100,106433710,6510,6500,6510,6500,9
20241211,134000,106375200,6520,6520,6520,6520,0
20241211,133900,106375200,6520,6520,6520,6520,40
20241211,133800,106114400,6510,6510,6510,6510,0
20241211,133700,106114400,6510,6510,6510,6510,0
20241211,133600,106114400,6510,6510,6510,6510,0
20241211,133500,106114400,6510,6510,6510,6510,0
20241211,133400,106114400,6510,6510,6510,6510,1
20241211,133300,106107890,6510,6510,6510,6510,5
20241211,133200,106075340,6520,6520,6520,6520,6
20241211,133100,106036220,6520,6520,6520,6500,292
20241211,133000,104136220,6520,6500,6520,6500,128
20241211,132900,103302780,6500,6500,6500,6500,0
20241211,132800,103302780,6500,6480,6500,6480,803
20241211,132700,98085380,6470,6470,6470,6470,0
20241211,132600,98085380,6470,6470,6470,6470,0
20241211,132500,98085380,6470,6470,6470,6470,0
20241211,132400,98085380,6470,6470,6470,6470,0
20241211,132300,98085380,6470,6470,6470,6470,0
20241211,132200,98085380,6470,6470,6470,6470,0
20241211,132100,98085380,6470,6470,6470,6470,2
20241211,132000,98072440,6470,6470,6470,6470,0
20241211,131900,98072440,6470,6470,6470,6470,0
20241211,131800,98072440,6470,6470,6470,6470,0
20241211,131700,98072440,6470,6470,6470,6470,0
20241211,131600,98072440,6470,6470,6470,6470,0
20241211,131500,98072440,6470,6470,6470,6470,0
20241211,131400,98072440,6470,6470,6470,6470,0
20241211,131300,98072440,6470,6470,6470,6470,10
20241211,131200,98007740,6480,6480,6480,6480,3
20241211,131100,97988300,6480,6480,6480,6480,0
20241211,131000,97988300,6480,6480,6480,6480,0
20241211,130900,97988300,6480,6480,6480,6480,0
20241211,130800,97988300,6480,6480,6480,6480,103
20241211,130700,97320860,6480,6480,6480,6480,0
20241211,130600,97320860,6480,6480,6480,6480,0
20241211,130500,97320860,6480,6480,6480,6480,0
20241211,130400,97320860,6480,6480,6480,6480,0
20241211,130300,97320860,6480,6480,6480,6480,0
20241211,130200,97320860,6480,6480,6480,6480,3
20241211,130100,97301420,6480,6480,6480,6480,0
20241211,130000,97301420,6480,6480,6480,6480,0
20241211,125900,97301420,6480,6480,6480,6480,13
20241211,125800,97217180,6480,6480,6480,6480,0
20241211,125700,97217180,6480,6480,6480,6480,0
20241211,125600,97217180,6480,6480,6480,6480,0
20241211,125500,97217180,6480,6480,6480,6480,0
20241211,125400,97217180,6480,6480,6480,6480,0
20241211,125300,97217180,6480,6480,6480,6480,0
20241211,125200,97217180,6480,6480,6480,6480,28
20241211,125100,97035740,6480,6480,6480,6480,0
20241211,125000,97035740,6480,6480,6480,6480,0
20241211,124900,97035740,6480,6480,6480,6480,0
20241211,124800,97035740,6480,6480,6480,6480,0
20241211,124700,97035740,6480,6480,6480,6480,0
20241211,124600,97035740,6480,6480,6480,6480,0
20241211,124500,97035740,6480,6480,6480,6480,1
20241211,124400,97029260,6500,6480,6500,6480,4
20241211,124300,97003320,6470,6470,6470,6470,0
20241211,124200,97003320,6470,6490,6490,6470,20
20241211,124100,96873890,6500,6500,6500,6500,0
20241211,124000,96873890,6500,6500,6500,6500,0
20241211,123900,96873890,6500,6500,6500,6500,9
20241211,123800,96815390,6500,6500,6500,6500,0
20241211,123700,96815390,6500,6500,6500,6500,0
20241211,123600,96815390,6500,6500,6500,6500,0
20241211,123500,96815390,6500,6500,6500,6500,0
20241211,123400,96815390,6500,6500,6500,6500,0
20241211,123300,96815390,6500,6500,6500,6500,4
20241211,123200,96789390,6460,6480,6480,6460,10
20241211,123100,96724650,6490,6490,6490,6490,5
20241211,123000,96692200,6490,6490,6490,6490,70
20241211,122900,96237900,6490,6490,6490,6490,0
20241211,122800,96237900,6490,6490,6490,6490,0
20241211,122700,96237900,6490,6490,6490,6490,0
20241211,122600,96237900,6490,6490,6490,6490,0
20241211,122500,96237900,6490,6490,6490,6480,214
20241211,122400,94849050,6490,6490,6490,6490,0
20241211,122300,94849050,6490,6480,6490,6480,311
20241211,122200,92830690,6480,6470,6480,6470,483
20241211,122100,89701180,6470,6470,6470,6470,0
20241211,122000,89701180,6470,6460,6470,6460,700
20241211,121900,85172770,6460,6450,6460,6450,275
20241211,121800,83398210,6450,6450,6450,6450,87
20241211,121700,82837060,6440,6440,6440,6440,0
20241211,121600,82837060,6440,6440,6440,6440,0
20241211,121500,82837060,6440,6440,6440,6440,0
20241211,121400,82837060,6440,6440,6440,6440,0
20241211,121300,82837060,6440,6440,6440,6440,0
20241211,121200,82837060,6440,6440,6440,6440,2
20241211,121100,82824180,6440,6440,6440,6440,0
20241211,121000,82824180,6440,6440,6440,6440,0
20241211,120900,82824180,6440,6440,6440,6440,0
20241211,120800,82824180,6440,6440,6440,6440,0
20241211,120700,82824180,6440,6440,6440,6440,3
20241211,120600,82804860,6440,6440,6440,6440,0
20241211,120500,82804860,6440,6440,6440,6440,0
20241211,120400,82804860,6440,6440,6440,6440,0
20241211,120300,82804860,6440,6440,6440,6440,0
20241211,120200,82804860,6440,6440,6440,6440,2
20241211,120100,82791980,6450,6450,6450,6450,0
20241211,120000,82791980,6450,6450,6450,6450,0
20241211,115900,82791980,6450,6450,6450,6450,0
20241211,115800,82791980,6450,6450,6450,6450,0
20241211,115700,82791980,6450,6450,6450,6450,0
20241211,115600,82791980,6450,6450,6450,6450,10
20241211,115500,82727480,6440,6440,6440,6440,1
20241211,115400,82721040,6440,6440,6440,6440,9
20241211,115300,82663080,6440,6440,6440,6440,0
20241211,115200,82663080,6440,6440,6440,6440,0
20241211,115100,82663080,6440,6440,6440,6440,0
20241211,115000,82663080,6440,6440,6440,6440,1
20241211,114900,82656640,6440,6440,6440,6440,1
20241211,114800,82650200,6410,6410,6410,6410,171
20241211,114700,81554090,6420,6420,6420,6420,0
20241211,114600,81554090,6420,6420,6420,6420,0
20241211,114500,81554090,6420,6420,6420,6420,0
20241211,114400,81554090,6420,6420,6420,6420,0
20241211,114300,81554090,6420,6420,6420,6420,52
20241211,114200,81220250,6420,6420,6420,6420,3
20241211,114100,81200990,6420,6420,6420,6420,50
20241211,114000,80879990,6420,6420,6420,6420,1
20241211,113900,80873570,6420,6420,6420,6420,0
20241211,113800,80873570,6420,6420,6420,6420,0
20241211,113700,80873570,6420,6420,6420,6420,59
20241211,113600,80494790,6420,6420,6420,6420,0
20241211,113500,80494790,6420,6420,6420,6420,0
20241211,113400,80494790,6420,6420,6420,6420,0
20241211,113300,80494790,6420,6420,6420,6420,0
20241211,113200,80494790,6420,6420,6420,6420,10
20241211,113100,80430590,6450,6450,6450,6450,1
20241211,113000,80424140,6410,6410,6410,6410,110
20241211,112900,79719040,6410,6410,6410,6410,1
20241211,112800,79712630,6420,6420,6420,6420,0
20241211,112700,79712630,6420,6420,6420,6420,0
20241211,112600,79712630,6420,6420,6420,6420,0
20241211,112500,79712630,6420,6420,6420,6420,4
20241211,112400,79686950,6420,6420,6420,6420,0
20241211,112300,79686950,6420,6430,6430,6420,7
20241211,112200,79641980,6420,6420,6420,6420,0
20241211,112100,79641980,6420,6420,6420,6420,60
20241211,112000,79256780,6410,6410,6410,6410,0
20241211,111900,79256780,6410,6410,6410,6410,0
20241211,111800,79256780,6410,6410,6410,6410,1
20241211,111700,79250370,6410,6410,6410,6410,0
20241211,111600,79250370,6410,6410,6410,6410,0
20241211,111500,79250370,6410,6410,6410,6410,0
20241211,111400,79250370,6410,6410,6410,6410,0
20241211,111300,79250370,6410,6410,6410,6410,0
20241211,111200,79250370,6410,6420,6420,6410,45
20241211,111100,78961900,6420,6410,6420,6410,108
20241211,111000,78269540,6420,6420,6420,6420,0
20241211,110900,78269540,6420,6420,6420,6420,0
20241211,110800,78269540,6420,6420,6420,6420,0
20241211,110700,78269540,6420,6420,6420,6420,0
20241211,110600,78269540,6420,6420,6420,6420,0
20241211,110500,78269540,6420,6420,6420,6420,0
20241211,110400,78269540,6420,6420,6420,6420,5
20241211,110300,78237440,6420,6420,6420,6420,0
20241211,110200,78237440,6420,6420,6420,6420,4
20241211,110100,78211760,6420,6420,6420,6420,0
20241211,110000,78211760,6420,6420,6420,6420,0
20241211,105900,78211760,6420,6420,6420,6420,0
20241211,105800,78211760,6420,6420,6420,6420,0
20241211,105700,78211760,6420,6420,6420,6420,0
20241211,105600,78211760,6420,6420,6420,6420,0
20241211,105500,78211760,6420,6420,6420,6420,0
20241211,105400,78211760,6420,6420,6420,6420,0
20241211,105300,78211760,6420,6420,6420,6420,0
20241211,105200,78211760,6420,6420,6420,6420,0
20241211,105100,78211760,6420,6390,6420,6390,103
20241211,105000,77551450,6400,6400,6400,6400,0
20241211,104900,77551450,6400,6400,6400,6400,1
20241211,104800,77545050,6370,6370,6370,6370,0
20241211,104700,77545050,6370,6370,6370,6370,1
20241211,104600,77538680,6390,6390,6390,6390,0
20241211,104500,77538680,6390,6390,6390,6390,11
20241211,104400,77468390,6400,6400,6400,6400,0
20241211,104300,77468390,6400,6400,6400,6400,0
20241211,104200,77468390,6400,6370,6400,6350,201
20241211,104100,76189610,6360,6390,6410,6360,565
20241211,104000,72583310,6390,6390,6390,6390,0
20241211,103900,72583310,6390,6390,6390,6390,0
20241211,103800,72583310,6390,6390,6390,6390,0
20241211,103700,72583310,6390,6390,6390,6390,0
20241211,103600,72583310,6390,6390,6390,6390,0
20241211,103500,72583310,6390,6390,6390,6390,15
20241211,103400,72487460,6400,6400,6400,6400,0
20241211,103300,72487460,6400,6400,6400,6400,0
20241211,103200,72487460,6400,6400,6400,6400,3
20241211,103100,72468260,6410,6400,6410,6400,266
20241211,103000,70763210,6400,6400,6400,6400,30
20241211,102900,70571210,6420,6420,6420,6420,62
20241211,102800,70173170,6440,6440,6440,6440,0
20241211,102700,70173170,6440,6440,6440,6440,0
20241211,102600,70173170,6440,6440,6440,6440,0
20241211,102500,70173170,6440,6440,6440,6440,0
20241211,102400,70173170,6440,6440,6440,6440,0
20241211,102300,70173170,6440,6440,6440,6440,0
20241211,102200,70173170,6440,6440,6440,6440,2
20241211,102100,70160290,6450,6440,6450,6440,20
20241211,102000,70031300,6450,6450,6450,6450,0
20241211,101900,70031300,6450,6450,6450,6450,1
20241211,101800,70024850,6400,6400,6400,6400,0
20241211,101700,70024850,6400,6450,6450,6400,151
20241211,101600,69058400,6400,6400,6400,6400,0
20241211,101500,69058400,6400,6440,6440,6400,202
20241211,101400,67764320,6430,6430,6430,6430,0
20241211,101300,67764320,6430,6430,6430,6430,0
20241211,101200,67764320,6430,6430,6430,6430,20
20241211,101100,67635720,6430,6430,6430,6430,0
20241211,101000,67635720,6430,6430,6430,6430,0
20241211,100900,67635720,6430,6430,6430,6430,0
20241211,100800,67635720,6430,6430,6430,6430,0
20241211,100700,67635720,6430,6460,6460,6430,157
20241211,100600,66626150,6460,6460,6460,6460,6
20241211,100500,66587390,6460,6460,6460,6460,202
20241211,100400,65282470,6460,6460,6460,6460,1
20241211,100300,65276010,6450,6450,6450,6450,117
20241211,100200,64521360,6450,6450,6450,6450,3
20241211,100100,64502010,6460,6460,6460,6460,0
20241211,100000,64502010,6460,6460,6460,6420,113
20241211,095900,63773920,6420,6420,6420,6420,0
20241211,095800,63773920,6420,6420,6420,6420,196
20241211,095700,62515600,6420,6450,6450,6420,54
20241211,095600,62167420,6460,6460,6460,6460,0
20241211,095500,62167420,6460,6460,6460,6460,1
20241211,095400,62160960,6460,6460,6460,6460,0
20241211,095300,62160960,6460,6460,6460,6460,0
20241211,095200,62160960,6460,6460,6460,6460,3
20241211,095100,62141580,6470,6470,6470,6470,24
20241211,095000,61986300,6470,6450,6470,6450,67
20241211,094900,61553330,6470,6470,6470,6470,50
20241211,094800,61229830,6470,6420,6470,6420,26
20241211,094700,61061930,6450,6450,6450,6450,116
20241211,094600,60313730,6450,6450,6450,6450,0
20241211,094500,60313730,6450,6450,6450,6450,0
20241211,094400,60313730,6450,6450,6450,6450,24
20241211,094300,60158930,6490,6490,6490,6480,39
20241211,094200,59905840,6480,6450,6480,6450,681
20241211,094100,55497880,6450,6440,6450,6440,210
20241211,094000,54145280,6420,6420,6420,6420,0
20241211,093900,54145280,6420,6420,6420,6420,268
20241211,093800,52424720,6420,6420,6420,6420,0
20241211,093700,52424720,6420,6420,6420,6420,0
20241211,093600,52424720,6420,6420,6420,6420,0
20241211,093500,52424720,6420,6420,6420,6420,13
20241211,093400,52341260,6420,6420,6420,6420,0
20241211,093300,52341260,6420,6420,6470,6420,1152
20241211,093200,44923780,6420,6410,6420,6410,23
20241211,093100,44776150,6450,6440,6450,6440,5
20241211,093000,44743920,6320,6320,6320,6320,0
20241211,092900,44743920,6320,6380,6380,6320,5
20241211,092800,44712140,6380,6390,6450,6380,218
20241211,092700,43319660,6460,6440,6480,6380,333
20241211,092600,41169890,6380,6360,6450,6360,559
20241211,092500,37596940,6370,6370,6370,6370,13
20241211,092400,37514130,6330,6350,6370,6330,410
20241211,092300,34908150,6340,6350,6350,6340,136
20241211,092200,34045550,6340,6340,6340,6340,7
20241211,092100,34001170,6350,6350,6350,6350,0
20241211,092000,34001170,6350,6350,6350,6350,0
20241211,091900,34001170,6350,6340,6350,6340,250
20241211,091800,32414770,6300,6300,6300,6300,0
20241211,091700,32414770,6300,6300,6300,6300,5
20241211,091600,32383270,6300,6300,6300,6300,0
20241211,091500,32383270,6300,6320,6330,6300,1026
20241211,091400,25908450,6300,6300,6300,6300,218
20241211,091300,24535050,6290,6290,6290,6290,50
20241211,091200,24220550,6290,6300,6300,6290,103
20241211,091100,23571680,6300,6300,6300,6300,184
20241211,091000,22412480,6310,6330,6330,6310,342
20241211,090900,20252260,6300,6300,6320,6300,142
20241211,090800,19356360,6290,6280,6290,6240,105
20241211,090700,18697790,6230,6230,6230,6230,0
20241211,090600,18697790,6230,6300,6300,6230,412
20241211,090500,16127020,6290,6290,6290,6290,390
20241211,090400,13673920,6290,6290,6290,6290,200
20241211,090300,12415920,6290,6280,6290,6280,228
20241211,090200,10981810,6290,6290,6290,6280,5
20241211,090100,10950370,6290,6220,6290,6170,1546
20241211,090000,1258160,6230,6240,6240,6140,197