stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194600,1942311750,7700,7700,7700,7700,12309
20241223,194500,1942311750,7700,7700,7700,7700,0
20241223,194400,1942311750,7700,7700,7700,7700,0
20241223,194300,1942311750,7700,7700,7700,7700,0
20241223,194200,1942311750,7700,7700,7700,7700,0
20241223,194100,1942311750,7700,7700,7700,7700,0
20241223,194000,1942311750,7700,7700,7700,7700,0
20241223,193900,1942311750,7700,7700,7700,7700,0
20241223,193800,1942311750,7700,7700,7700,7700,0
20241223,193700,1942311750,7700,7700,7700,7700,0
20241223,193600,1942311750,7700,7700,7700,7700,0
20241223,193500,1942311750,7700,7700,7700,7700,0
20241223,193400,1942311750,7700,7700,7700,7700,0
20241223,193300,1942311750,7700,7700,7700,7700,0
20241223,193200,1942311750,7700,7700,7700,7700,0
20241223,193100,1942311750,7700,7700,7700,7700,0
20241223,193000,1942311750,7700,7700,7700,7700,0
20241223,192900,1942311750,7700,7700,7700,7700,0
20241223,192800,1942311750,7700,7700,7700,7700,0
20241223,192700,1942311750,7700,7700,7700,7700,0
20241223,192600,1942311750,7700,7700,7700,7700,0
20241223,192500,1942311750,7700,7700,7700,7700,0
20241223,192400,1942311750,7700,7700,7700,7700,0
20241223,192300,1942311750,7700,7700,7700,7700,0
20241223,192200,1942311750,7700,7700,7700,7700,0
20241223,192100,1942311750,7700,7700,7700,7700,0
20241223,192000,1942311750,7700,7700,7700,7700,0
20241223,191900,1942311750,7700,7700,7700,7700,0
20241223,191800,1942311750,7700,7700,7700,7700,0
20241223,191700,1942311750,7700,7700,7700,7700,0
20241223,191600,1942311750,7700,7700,7700,7700,12309
20241223,191500,1942311750,7700,7700,7700,7700,0
20241223,191400,1942311750,7700,7700,7700,7700,0
20241223,191300,1942311750,7700,7700,7700,7700,0
20241223,191200,1942311750,7700,7700,7700,7700,0
20241223,191100,1942311750,7700,7700,7700,7700,0
20241223,191000,1942311750,7700,7700,7700,7700,0
20241223,190900,1942311750,7700,7700,7700,7700,0
20241223,190800,1942311750,7700,7700,7700,7700,0
20241223,190700,1942311750,7700,7700,7700,7700,0
20241223,190600,1942311750,7700,7700,7700,7700,0
20241223,190500,1942311750,7700,7700,7700,7700,0
20241223,190400,1942311750,7700,7700,7700,7700,0
20241223,190300,1942311750,7700,7700,7700,7700,0
20241223,190200,1942311750,7700,7700,7700,7700,0
20241223,190100,1942311750,7700,7700,7700,7700,0
20241223,190000,1942311750,7700,7700,7700,7700,0
20241223,185900,1942311750,7700,7700,7700,7700,0
20241223,185800,1942311750,7700,7700,7700,7700,0
20241223,185700,1942311750,7700,7700,7700,7700,0
20241223,185600,1942311750,7700,7700,7700,7700,0
20241223,185500,1942311750,7700,7700,7700,7700,0
20241223,185400,1942311750,7700,7700,7700,7700,0
20241223,185300,1942311750,7700,7700,7700,7700,0
20241223,185200,1942311750,7700,7700,7700,7700,0
20241223,185100,1942311750,7700,7700,7700,7700,0
20241223,185000,1942311750,7700,7700,7700,7700,0
20241223,184900,1942311750,7700,7700,7700,7700,0
20241223,184800,1942311750,7700,7700,7700,7700,0
20241223,184700,1942311750,7700,7700,7700,7700,0
20241223,184600,1942311750,7700,7700,7700,7700,12309
20241223,184500,1942311750,7700,7700,7700,7700,0
20241223,184400,1942311750,7700,7700,7700,7700,0
20241223,184300,1942311750,7700,7700,7700,7700,0
20241223,184200,1942311750,7700,7700,7700,7700,0
20241223,184100,1942311750,7700,7700,7700,7700,0
20241223,184000,1942311750,7700,7700,7700,7700,0
20241223,183900,1942311750,7700,7700,7700,7700,0
20241223,183800,1942311750,7700,7700,7700,7700,0
20241223,183700,1942311750,7700,7700,7700,7700,0
20241223,183600,1942311750,7700,7700,7700,7700,0
20241223,183500,1942311750,7700,7700,7700,7700,0
20241223,183400,1942311750,7700,7700,7700,7700,0
20241223,183300,1942311750,7700,7700,7700,7700,0
20241223,183200,1942311750,7700,7700,7700,7700,0
20241223,183100,1942311750,7700,7700,7700,7700,0
20241223,183000,1942311750,7700,7700,7700,7700,0
20241223,182900,1942311750,7700,7700,7700,7700,0
20241223,182800,1942311750,7700,7700,7700,7700,0
20241223,182700,1942311750,7700,7700,7700,7700,0
20241223,182600,1942311750,7700,7700,7700,7700,0
20241223,182500,1942311750,7700,7700,7700,7700,0
20241223,182400,1942311750,7700,7700,7700,7700,0
20241223,182300,1942311750,7700,7700,7700,7700,0
20241223,182200,1942311750,7700,7700,7700,7700,0
20241223,182100,1942311750,7700,7700,7700,7700,0
20241223,182000,1942311750,7700,7700,7700,7700,0
20241223,181900,1942311750,7700,7700,7700,7700,0
20241223,181800,1942311750,7700,7700,7700,7700,0
20241223,181700,1942311750,7700,7700,7700,7700,0
20241223,181600,1942311750,7700,7700,7700,7700,12309
20241223,181500,1942311750,7700,7700,7700,7700,0
20241223,181400,1942311750,7700,7700,7700,7700,0
20241223,181300,1942311750,7700,7700,7700,7700,0
20241223,181200,1942311750,7700,7700,7700,7700,0
20241223,181100,1942311750,7700,7700,7700,7700,0
20241223,181000,1942311750,7700,7700,7700,7700,0
20241223,180900,1942311750,7700,7700,7700,7700,0
20241223,180800,1942311750,7700,7700,7700,7700,0
20241223,180700,1942311750,7700,7700,7700,7700,0
20241223,180600,1942311750,7700,7700,7700,7700,0
20241223,180500,1942311750,7700,7700,7700,7700,0
20241223,180400,1942311750,7700,7700,7700,7700,0
20241223,180300,1942311750,7700,7700,7700,7700,0
20241223,180200,1942311750,7700,7700,7700,7700,0
20241223,180100,1942311750,7700,7700,7700,7700,0
20241223,180000,1942311750,7700,7700,7700,7700,0
20241223,175900,1942311750,7700,7700,7700,7700,0
20241223,175800,1942311750,7700,7700,7700,7700,0
20241223,175700,1942311750,7700,7700,7700,7700,0
20241223,175600,1942311750,7700,7700,7700,7700,0
20241223,175500,1942311750,7700,7700,7700,7700,0
20241223,175400,1942311750,7700,7700,7700,7700,0
20241223,175300,1942311750,7700,7700,7700,7700,0
20241223,175200,1942311750,7700,7700,7700,7700,0
20241223,175100,1942311750,7700,7700,7700,7700,0
20241223,175000,1942311750,7700,7700,7700,7700,0
20241223,174900,1942311750,7700,7700,7700,7700,0
20241223,174800,1942311750,7700,7700,7700,7700,0
20241223,174700,1942311750,7700,7700,7700,7700,0
20241223,174600,1942311750,7700,7700,7700,7700,12309
20241223,174500,1942311750,7700,7700,7700,7700,0
20241223,174400,1942311750,7700,7700,7700,7700,0
20241223,174300,1942311750,7700,7700,7700,7700,0
20241223,174200,1942311750,7700,7700,7700,7700,0
20241223,174100,1942311750,7700,7700,7700,7700,0
20241223,174000,1942311750,7700,7700,7700,7700,0
20241223,173900,1942311750,7700,7700,7700,7700,0
20241223,173800,1942311750,7700,7700,7700,7700,0
20241223,173700,1942311750,7700,7700,7700,7700,0
20241223,173600,1942311750,7700,7700,7700,7700,0
20241223,173500,1942311750,7700,7700,7700,7700,0
20241223,173400,1942311750,7700,7700,7700,7700,0
20241223,173300,1942311750,7700,7700,7700,7700,0
20241223,173200,1942311750,7700,7700,7700,7700,0
20241223,173100,1942311750,7700,7700,7700,7700,0
20241223,173000,1942311750,7700,7700,7700,7700,0
20241223,172900,1942311750,7700,7700,7700,7700,0
20241223,172800,1942311750,7700,7700,7700,7700,0
20241223,172700,1942311750,7700,7700,7700,7700,0
20241223,172600,1942311750,7700,7700,7700,7700,0
20241223,172500,1942311750,7700,7700,7700,7700,0
20241223,172400,1942311750,7700,7700,7700,7700,0
20241223,172300,1942311750,7700,7700,7700,7700,0
20241223,172200,1942311750,7700,7700,7700,7700,0
20241223,172100,1942311750,7700,7700,7700,7700,0
20241223,172000,1942311750,7700,7700,7700,7700,0
20241223,171900,1942311750,7700,7700,7700,7700,0
20241223,171800,1942311750,7700,7700,7700,7700,0
20241223,171700,1942311750,7700,7700,7700,7700,0
20241223,171600,1942311750,7700,7700,7700,7700,12309
20241223,171500,1942311750,7700,7700,7700,7700,0
20241223,171400,1942311750,7700,7700,7700,7700,0
20241223,171300,1942311750,7700,7700,7700,7700,0
20241223,171200,1942311750,7700,7700,7700,7700,0
20241223,171100,1942311750,7700,7700,7700,7700,0
20241223,171000,1942311750,7700,7700,7700,7700,0
20241223,170900,1942311750,7700,7700,7700,7700,0
20241223,170800,1942311750,7700,7700,7700,7700,0
20241223,170700,1942311750,7700,7700,7700,7700,0
20241223,170600,1942311750,7700,7700,7700,7700,0
20241223,170500,1942311750,7700,7700,7700,7700,0
20241223,170400,1942311750,7700,7700,7700,7700,0
20241223,170300,1942311750,7700,7700,7700,7700,0
20241223,170200,1942311750,7700,7700,7700,7700,0
20241223,170100,1942311750,7700,7700,7700,7700,0
20241223,170000,1942311750,7700,7700,7700,7700,0
20241223,165900,1942311750,7700,7700,7700,7700,0
20241223,165800,1942311750,7700,7700,7700,7700,0
20241223,165700,1942311750,7700,7700,7700,7700,0
20241223,165600,1942311750,7700,7700,7700,7700,0
20241223,165500,1942311750,7700,7700,7700,7700,0
20241223,165400,1942311750,7700,7700,7700,7700,0
20241223,165300,1942311750,7700,7700,7700,7700,0
20241223,165200,1942311750,7700,7700,7700,7700,0
20241223,165100,1942311750,7700,7700,7700,7700,0
20241223,165000,1942311750,7700,7700,7700,7700,0
20241223,164900,1942311750,7700,7700,7700,7700,0
20241223,164800,1942311750,7700,7700,7700,7700,0
20241223,164700,1942311750,7700,7700,7700,7700,0
20241223,164600,1942311750,7700,7700,7700,7700,12309
20241223,164500,1942311750,7700,7700,7700,7700,0
20241223,164400,1942311750,7700,7700,7700,7700,0
20241223,164300,1942311750,7700,7700,7700,7700,0
20241223,164200,1942311750,7700,7700,7700,7700,0
20241223,164100,1942311750,7700,7700,7700,7700,0
20241223,164000,1942311750,7700,7700,7700,7700,0
20241223,163900,1942311750,7700,7700,7700,7700,0
20241223,163800,1942311750,7700,7700,7700,7700,0
20241223,163700,1942311750,7700,7700,7700,7700,0
20241223,163600,1942311750,7700,7700,7700,7700,0
20241223,163500,1942311750,7700,7700,7700,7700,0
20241223,163400,1942311750,7700,7700,7700,7700,0
20241223,163300,1942311750,7700,7700,7700,7700,0
20241223,163200,1942311750,7700,7700,7700,7700,0
20241223,163100,1942311750,7700,7700,7700,7700,0
20241223,163000,1942311750,7700,7700,7700,7700,0
20241223,162900,1942311750,7700,7700,7700,7700,0
20241223,162800,1942311750,7700,7700,7700,7700,0
20241223,162700,1942311750,7700,7700,7700,7700,0
20241223,162600,1942311750,7700,7700,7700,7700,0
20241223,162500,1942311750,7700,7700,7700,7700,0
20241223,162400,1942311750,7700,7700,7700,7700,0
20241223,162300,1942311750,7700,7700,7700,7700,0
20241223,162200,1942311750,7700,7700,7700,7700,0
20241223,162100,1942311750,7700,7700,7700,7700,0
20241223,162000,1942311750,7700,7700,7700,7700,0
20241223,161900,1942311750,7700,7700,7700,7700,0
20241223,161800,1942311750,7700,7700,7700,7700,0
20241223,161700,1942311750,7700,7700,7700,7700,0
20241223,161600,1942311750,7700,7700,7700,7700,12309
20241223,161500,1942311750,7700,7700,7700,7700,0
20241223,161400,1942311750,7700,7700,7700,7700,0
20241223,161300,1942311750,7700,7700,7700,7700,0
20241223,161200,1942311750,7700,7700,7700,7700,0
20241223,161100,1942311750,7700,7700,7700,7700,0
20241223,161000,1942311750,7700,7700,7700,7700,0
20241223,160900,1942311750,7700,7700,7700,7700,0
20241223,160800,1942311750,7700,7700,7700,7700,0
20241223,160700,1942311750,7700,7700,7700,7700,0
20241223,160600,1942311750,7700,7700,7700,7700,0
20241223,160500,1942311750,7700,7700,7700,7700,0
20241223,160400,1942311750,7700,7700,7700,7700,0
20241223,160300,1942311750,7700,7700,7700,7700,0
20241223,160200,1942311750,7700,7700,7700,7700,0
20241223,160100,1942311750,7700,7700,7700,7700,0
20241223,160000,1942311750,7700,7700,7700,7700,0
20241223,155900,1942311750,7700,7700,7700,7700,0
20241223,155800,1942311750,7700,7700,7700,7700,0
20241223,155700,1942311750,7700,7700,7700,7700,0
20241223,155600,1942311750,7700,7700,7700,7700,0
20241223,155500,1942311750,7700,7700,7700,7700,0
20241223,155400,1942311750,7700,7700,7700,7700,0
20241223,155300,1942311750,7700,7700,7700,7700,0
20241223,155200,1942311750,7700,7700,7700,7700,0
20241223,155100,1942311750,7700,7700,7700,7700,0
20241223,155000,1942311750,7700,7700,7700,7700,0
20241223,154900,1942311750,7700,7700,7700,7700,0
20241223,154800,1942311750,7700,7700,7700,7700,0
20241223,154700,1942311750,7700,7700,7700,7700,0
20241223,154600,1942311750,7700,7700,7700,7700,12309
20241223,154500,1942311750,7700,7700,7700,7700,0
20241223,154400,1942311750,7700,7700,7700,7700,0
20241223,154300,1942311750,7700,7700,7700,7700,0
20241223,154200,1942311750,7700,7700,7700,7700,0
20241223,154100,1942311750,7700,7700,7700,7700,0
20241223,154000,1942311750,7700,7700,7700,7700,0
20241223,153900,1942311750,7700,7700,7700,7700,0
20241223,153800,1942311750,7700,7700,7700,7700,0
20241223,153700,1942311750,7700,7700,7700,7700,0
20241223,153600,1942311750,7700,7700,7700,7700,0
20241223,153500,1942311750,7700,7700,7700,7700,0
20241223,153400,1942311750,7700,7700,7700,7700,0
20241223,153300,1942311750,7700,7700,7700,7700,0
20241223,153200,1942311750,7700,7700,7700,7700,0
20241223,153100,1942311750,7700,7700,7700,7700,0
20241223,153000,1942311750,7700,7700,7700,7700,12309
20241223,152900,1847532450,7710,7710,7710,7710,0
20241223,152800,1847532450,7710,7710,7710,7710,0
20241223,152700,1847532450,7710,7710,7710,7710,0
20241223,152600,1847532450,7710,7710,7710,7710,0
20241223,152500,1847532450,7710,7710,7710,7710,0
20241223,152400,1847532450,7710,7710,7710,7710,0
20241223,152300,1847532450,7710,7710,7710,7710,0
20241223,152200,1847532450,7710,7710,7710,7710,0
20241223,152100,1847532450,7710,7710,7710,7710,0
20241223,152000,1847532450,7710,7710,7710,7710,0
20241223,151900,1847532450,7710,7730,7730,7710,906
20241223,151800,1840538050,7730,7740,7740,7730,1980
20241223,151700,1825226950,7740,7750,7750,7740,431
20241223,151600,1821889910,7750,7770,7780,7750,1276
20241223,151500,1811991930,7780,7770,7780,7770,231
20241223,151400,1810194890,7780,7770,7780,7770,332
20241223,151300,1807615050,7760,7750,7760,7750,517
20241223,151200,1803607030,7740,7750,7760,7730,987
20241223,151100,1795963680,7750,7740,7760,7740,1098
20241223,151000,1787454420,7740,7740,7740,7730,22
20241223,150900,1787284250,7750,7720,7760,7720,283
20241223,150800,1785091610,7720,7720,7730,7720,124
20241223,150700,1784134130,7710,7700,7730,7700,1982
20241223,150600,1768854720,7700,7730,7760,7700,3277
20241223,150500,1743551020,7730,7770,7770,7730,930
20241223,150400,1736348250,7790,7790,7790,7750,892
20241223,150300,1729432780,7790,7770,7790,7750,163
20241223,150200,1728168800,7780,7800,7810,7740,4863
20241223,150100,1690388270,7810,7810,7810,7800,620
20241223,150000,1685549540,7810,7810,7810,7800,124
20241223,145900,1684581140,7800,7830,7830,7800,978
20241223,145800,1676946150,7830,7820,7830,7800,193
20241223,145700,1675437770,7800,7860,7860,7800,5772
20241223,145600,1630291480,7870,7870,7870,7860,580
20241223,145500,1625731920,7870,7870,7880,7870,341
20241223,145400,1623046570,7870,7850,7870,7850,652
20241223,145300,1617921550,7860,7870,7870,7860,753
20241223,145200,1612002960,7880,7860,7880,7860,252
20241223,145100,1610022200,7880,7880,7880,7880,278
20241223,145000,1607831560,7900,7900,7900,7900,0
20241223,144900,1607831560,7900,7900,7900,7900,5
20241223,144800,1607792060,7880,7880,7900,7880,135
20241223,144700,1606728010,7850,7870,7880,7850,2796
20241223,144600,1584764210,7880,7890,7900,7880,2690
20241223,144500,1563546390,7890,7890,7890,7890,211
20241223,144400,1561881600,7890,7890,7890,7890,46
20241223,144300,1561518660,7890,7890,7890,7890,5
20241223,144200,1561479210,7890,7890,7890,7890,0
20241223,144100,1561479210,7890,7890,7890,7890,146
20241223,144000,1560327270,7900,7900,7900,7900,1
20241223,143900,1560319370,7880,7880,7880,7880,15
20241223,143800,1560201170,7890,7890,7890,7890,166
20241223,143700,1558891430,7900,7900,7900,7900,895
20241223,143600,1551820930,7880,7900,7900,7880,243
20241223,143500,1549903890,7890,7890,7890,7890,10
20241223,143400,1549824990,7880,7880,7880,7880,0
20241223,143300,1549824990,7880,7880,7890,7860,302
20241223,143200,1547448060,7880,7880,7880,7880,2
20241223,143100,1547432300,7880,7880,7880,7880,13
20241223,143000,1547329860,7880,7900,7900,7880,88
20241223,142900,1546635680,7880,7880,7880,7880,2
20241223,142800,1546619920,7880,7880,7880,7880,0
20241223,142700,1546619920,7880,7880,7880,7880,50
20241223,142600,1546225920,7880,7880,7880,7880,0
20241223,142500,1546225920,7880,7880,7880,7880,558
20241223,142400,1541828880,7880,7910,7910,7880,134
20241223,142300,1540772930,7890,7890,7890,7890,285
20241223,142200,1538524280,7890,7890,7890,7890,21
20241223,142100,1538358590,7920,7920,7920,7920,102
20241223,142000,1537550750,7920,7880,7920,7880,2069
20241223,141900,1521242950,7890,7890,7890,7890,78
20241223,141800,1520627530,7880,7880,7880,7880,1
20241223,141700,1520619650,7880,7880,7880,7880,30
20241223,141600,1520383250,7880,7880,7880,7880,0
20241223,141500,1520383250,7880,7900,7900,7880,700
20241223,141400,1514865020,7920,7920,7920,7920,50
20241223,141300,1514469020,7890,7890,7890,7890,27
20241223,141200,1514255990,7900,7900,7900,7900,0
20241223,141100,1514255990,7900,7900,7910,7900,409
20241223,141000,1511021850,7870,7890,7900,7870,187
20241223,140900,1509545460,7890,7890,7890,7890,87
20241223,140800,1508859030,7890,7890,7890,7890,18
20241223,140700,1508717010,7870,7870,7870,7870,0
20241223,140600,1508717010,7870,7880,7880,7870,200
20241223,140500,1507142710,7870,7870,7870,7870,140
20241223,140400,1506040910,7870,7870,7870,7870,320
20241223,140300,1503522510,7870,7900,7910,7870,187
20241223,140200,1502047090,7860,7900,7900,7860,2341
20241223,140100,1483610170,7910,7910,7910,7900,148
20241223,140000,1482439900,7900,7900,7930,7900,349
20241223,135900,1479682670,7910,7910,7910,7910,199
20241223,135800,1478108580,7930,7930,7930,7930,10
20241223,135700,1478029280,7940,7940,7940,7940,57
20241223,135600,1477576700,7910,7910,7910,7910,76
20241223,135500,1476975540,7920,7920,7920,7920,0
20241223,135400,1476975540,7920,7930,7930,7920,192
20241223,135300,1475453200,7940,7940,7940,7940,1
20241223,135200,1475445260,7950,7950,7950,7950,0
20241223,135100,1475445260,7950,7950,7950,7950,0
20241223,135000,1475445260,7950,7950,7950,7950,2
20241223,134900,1475429360,7950,7950,7950,7950,1
20241223,134800,1475421410,7900,7900,7900,7900,0
20241223,134700,1475421410,7900,7900,7900,7900,337
20241223,134600,1472759110,7900,7900,7900,7900,1252
20241223,134500,1462868310,7900,7900,7910,7900,103
20241223,134400,1462054460,7910,7940,7940,7910,421
20241223,134300,1458724220,7910,7920,7920,7910,430
20241223,134200,1455320290,7930,7930,7930,7930,10
20241223,134100,1455240990,7920,7920,7920,7920,10
20241223,134000,1455161790,7930,7960,7960,7930,1253
20241223,133900,1445225410,7930,7930,7930,7930,1
20241223,133800,1445217480,7930,7930,7930,7930,87
20241223,133700,1444527570,7930,7930,7930,7930,0
20241223,133600,1444527570,7930,7960,7960,7930,2
20241223,133500,1444511680,7920,7920,7920,7920,70
20241223,133400,1443957280,7920,7950,7950,7920,1353
20241223,133300,1433236790,7950,7950,7950,7950,0
20241223,133200,1433236790,7950,7950,7950,7950,30
20241223,133100,1432998290,7930,7930,7930,7930,38
20241223,133000,1432696950,7950,7950,7950,7950,0
20241223,132900,1432696950,7950,7950,7950,7950,0
20241223,132800,1432696950,7950,7950,7950,7950,11
20241223,132700,1432609500,7920,7930,7930,7920,256
20241223,132600,1430580470,7960,7950,7960,7950,10
20241223,132500,1430500910,7950,7940,7950,7930,282
20241223,132400,1428262880,7960,7960,7960,7960,10
20241223,132300,1428183280,7960,7960,7960,7960,0
20241223,132200,1428183280,7960,7960,7960,7960,0
20241223,132100,1428183280,7960,7960,7960,7960,0
20241223,132000,1428183280,7960,7960,7960,7930,642
20241223,131900,1423086980,7970,7960,7970,7960,114
20241223,131800,1422179400,7970,7970,7970,7960,53
20241223,131700,1421757190,7970,7970,7970,7970,288
20241223,131600,1419461830,7970,7970,7970,7970,201
20241223,131500,1417859860,7970,7970,7970,7970,98
20241223,131400,1417078800,7980,7980,7980,7980,50
20241223,131300,1416679800,7980,7980,7980,7980,0
20241223,131200,1416679800,7980,7970,7980,7970,53
20241223,131100,1416257380,7960,7960,7960,7960,0
20241223,131000,1416257380,7960,7960,7960,7960,1
20241223,130900,1416249420,7980,7960,7980,7960,686
20241223,130800,1410775910,7970,7970,7970,7970,100
20241223,130700,1409978910,7960,7960,7960,7960,5
20241223,130600,1409939110,7930,7950,7950,7930,126
20241223,130500,1408937450,7950,7930,7950,7930,226
20241223,130400,1407143150,7930,7930,7930,7930,10
20241223,130300,1407063850,7930,7930,7930,7930,12
20241223,130200,1406968690,7920,7930,7930,7920,12
20241223,130100,1406873600,7920,7920,7920,7920,10
20241223,130000,1406794400,7930,7930,7930,7930,11
20241223,125900,1406707170,7930,7930,7930,7930,0
20241223,125800,1406707170,7930,7930,7930,7930,14
20241223,125700,1406596150,7930,7930,7930,7930,0
20241223,125600,1406596150,7930,7930,7930,7930,108
20241223,125500,1405739710,7930,7940,7940,7930,120
20241223,125400,1404787830,7960,7960,7960,7960,495
20241223,125300,1400847630,7960,7940,7960,7940,289
20241223,125200,1398547590,7950,7950,7950,7950,10
20241223,125100,1398468090,7950,7940,7950,7940,134
20241223,125000,1397403070,7900,7900,7900,7900,0
20241223,124900,1397403070,7900,7910,7910,7900,369
20241223,124800,1394486490,7900,7900,7900,7900,0
20241223,124700,1394486490,7900,7970,7970,7900,739
20241223,124600,1388603100,7960,7970,7970,7960,809
20241223,124500,1382160280,7970,7970,7970,7970,200
20241223,124400,1380566280,7960,7960,7960,7960,37
20241223,124300,1380271760,7950,7950,7950,7950,218
20241223,124200,1378538660,7950,7950,7950,7950,0
20241223,124100,1378538660,7950,7950,7950,7950,500
20241223,124000,1374563660,7960,7950,7960,7940,503
20241223,123900,1370561320,7940,7940,7940,7940,10
20241223,123800,1370481920,7950,7950,7950,7950,373
20241223,123700,1367516570,7960,7960,7960,7960,1
20241223,123600,1367508610,7960,7920,7960,7900,50
20241223,123500,1367112810,7900,7940,7940,7900,189
20241223,123400,1365618110,7910,7910,7910,7910,70
20241223,123300,1365064410,7880,7880,7880,7880,0
20241223,123200,1365064410,7880,7880,7880,7880,55
20241223,123100,1364631010,7880,7920,7920,7880,734
20241223,123000,1358831090,7880,7880,7880,7880,0
20241223,122900,1358831090,7880,7930,7930,7880,193
20241223,122800,1357308950,7870,7940,7940,7870,3595
20241223,122700,1328966280,7930,7950,7950,7930,2247
20241223,122600,1311108170,7960,7960,7960,7960,625
20241223,122500,1306133170,7960,7960,7960,7960,104
20241223,122400,1305305330,7960,7970,7970,7960,178
20241223,122300,1303888430,7970,7970,7970,7970,220
20241223,122200,1302135030,7970,7970,7970,7970,0
20241223,122100,1302135030,7970,7970,7970,7970,37
20241223,122000,1301840140,7980,7970,7980,7970,2
20241223,121900,1301824190,7980,7980,7980,7980,0
20241223,121800,1301824190,7980,7980,7980,7980,0
20241223,121700,1301824190,7980,7970,7980,7970,27
20241223,121600,1301608860,7970,7960,7970,7960,252
20241223,121500,1299602430,7970,7970,7970,7970,61
20241223,121400,1299116260,7970,7970,7970,7970,0
20241223,121300,1299116260,7970,7970,7970,7970,2
20241223,121200,1299100320,7970,7970,7970,7970,0
20241223,121100,1299100320,7970,7970,7970,7970,9
20241223,121000,1299028590,7960,7960,7960,7960,365
20241223,120900,1296123190,7960,7960,7960,7960,10
20241223,120800,1296043590,7960,7960,7960,7960,0
20241223,120700,1296043590,7960,7950,7960,7950,535
20241223,120600,1291785090,7950,7950,7950,7950,0
20241223,120500,1291785090,7950,7950,7950,7950,101
20241223,120400,1290982140,7950,7950,7950,7950,1
20241223,120300,1290974190,7960,7960,7960,7960,0
20241223,120200,1290974190,7960,7960,7960,7960,100
20241223,120100,1290178190,7960,7960,7960,7960,452
20241223,120000,1286580270,7960,7940,7960,7940,69
20241223,115900,1286032390,7940,7940,7940,7940,3
20241223,115800,1286008570,7920,7920,7920,7920,715
20241223,115700,1280345770,7920,7920,7920,7920,12
20241223,115600,1280250730,7940,7940,7940,7940,60
20241223,115500,1279774330,7920,7920,7920,7920,1
20241223,115400,1279766410,7930,7930,7930,7930,104
20241223,115300,1278941690,7930,7930,7930,7930,50
20241223,115200,1278545190,7940,7930,7940,7930,302
20241223,115100,1276150310,7940,7950,7950,7940,164
20241223,115000,1274847160,7960,7960,7960,7960,1100
20241223,114900,1266091160,7970,7970,7970,7970,100
20241223,114800,1265294160,7970,7970,7970,7970,0
20241223,114700,1265294160,7970,7970,7970,7970,78
20241223,114600,1264672500,7990,7980,7990,7980,29
20241223,114500,1264440800,7980,7980,7980,7980,3
20241223,114400,1264416860,7980,7980,7980,7980,0
20241223,114300,1264416860,7980,7980,7980,7980,210
20241223,114200,1262741060,7980,7980,7980,7980,40
20241223,114100,1262421860,7980,7980,7980,7980,0
20241223,114000,1262421860,7980,7960,7980,7960,301
20241223,113900,1260021910,7970,7960,7970,7960,2
20241223,113800,1260005980,7980,7960,7980,7960,330
20241223,113700,1257378780,7980,7970,7980,7970,35
20241223,113600,1257099490,7970,7970,7970,7970,103
20241223,113500,1256278580,7980,7980,7980,7980,25
20241223,113400,1256079080,7970,7970,7970,7970,45
20241223,113300,1255720430,7970,7970,7970,7970,10
20241223,113200,1255640730,7970,7960,7970,7960,427
20241223,113100,1252237810,7960,7960,7960,7960,118
20241223,113000,1251298530,7960,7960,7960,7960,101
20241223,112900,1250494570,7960,7960,7960,7960,1
20241223,112800,1250486610,7970,7970,7970,7970,1
20241223,112700,1250478640,7980,7940,7980,7940,27
20241223,112600,1250264020,7960,7960,7960,7960,0
20241223,112500,1250264020,7960,7960,7960,7960,0
20241223,112400,1250264020,7960,7960,7960,7960,3
20241223,112300,1250240140,7970,7920,7970,7920,301
20241223,112200,1247848670,7960,7960,7960,7960,115
20241223,112100,1246933270,7940,7930,7940,7910,785
20241223,112000,1240712390,7940,7940,7940,7940,103
20241223,111900,1239894570,7930,7940,7940,7930,6
20241223,111800,1239846940,7940,7950,7950,7940,243
20241223,111700,1237917470,7950,7950,7950,7950,0
20241223,111600,1237917470,7950,7960,7960,7950,11
20241223,111500,1237829960,7930,7930,7930,7930,0
20241223,111400,1237829960,7930,7960,7960,7930,1000
20241223,111300,1229887170,7960,7970,7970,7960,103
20241223,111200,1229067090,7970,7970,7970,7970,1
20241223,111100,1229059120,7960,7970,7970,7960,17
20241223,111000,1228923790,7970,7970,7970,7970,0
20241223,110900,1228923790,7970,7960,7970,7960,270
20241223,110800,1226773090,7960,7960,7970,7960,8
20241223,110700,1226709370,7910,7910,7910,7910,0
20241223,110600,1226709370,7910,7910,7910,7910,0
20241223,110500,1226709370,7910,7950,7960,7910,461
20241223,110400,1223048030,7950,7950,7950,7950,566
20241223,110300,1218548330,7950,7950,7950,7950,145
20241223,110200,1217395580,7950,7940,7950,7940,133
20241223,110100,1216339550,7940,7940,7940,7940,3
20241223,110000,1216315730,7910,7910,7940,7910,212
20241223,105900,1214638750,7940,7940,7940,7940,0
20241223,105800,1214638750,7940,7940,7940,7910,3
20241223,105700,1214614960,7940,7890,7940,7890,114
20241223,105600,1213715320,7900,7900,7900,7890,33
20241223,105500,1213454640,7900,7900,7900,7900,114
20241223,105400,1212554040,7900,7900,7900,7900,200
20241223,105300,1210974040,7900,7920,7920,7900,76
20241223,105200,1210373160,7910,7910,7910,7910,6
20241223,105100,1210325700,7910,7920,7920,7910,647
20241223,105000,1205207850,7910,7920,7920,7910,253
20241223,104900,1203205850,7920,7950,7950,7920,3085
20241223,104800,1178755100,7950,7980,7980,7950,311
20241223,104700,1176278380,7980,7980,7980,7980,65
20241223,104600,1175759680,7980,7980,7990,7980,17
20241223,104500,1175623960,7990,7960,7990,7950,699
20241223,104400,1170065040,8000,8000,8000,8000,0
20241223,104300,1170065040,8000,7980,8000,7980,100
20241223,104200,1169265760,7980,7980,7980,7980,3
20241223,104100,1169241820,7990,7930,7990,7930,410
20241223,104000,1165974830,7940,7960,7960,7940,1155
20241223,103900,1156800550,7960,7960,7960,7960,0
20241223,103800,1156800550,7960,7990,7990,7960,841
20241223,103700,1150097770,7990,7990,7990,7990,240
20241223,103600,1148180170,7990,8000,8000,7990,205
20241223,103500,1146541350,7990,8000,8000,7990,109
20241223,103400,1145669870,7990,7970,7990,7970,574
20241223,103300,1141092940,7970,7970,7970,7960,260
20241223,103200,1139022610,7980,7960,8000,7960,2141
20241223,103100,1121965790,7960,7960,7960,7950,1402
20241223,103000,1110806190,7960,7960,7960,7960,17
20241223,102900,1110670870,7940,7940,7970,7940,486
20241223,102800,1106804920,7960,7940,7960,7940,300
20241223,102700,1104419870,7940,7940,7940,7940,1
20241223,102600,1104411930,7920,7920,7920,7920,14
20241223,102500,1104301050,7920,7920,7920,7920,56
20241223,102400,1103857530,7940,7920,7950,7920,119
20241223,102300,1102912740,7950,7930,7950,7930,59
20241223,102200,1102444850,7920,7950,7950,7920,478
20241223,102100,1098655140,7940,7930,7940,7930,202
20241223,102000,1097052280,7910,7910,7910,7910,0
20241223,101900,1097052280,7910,7910,7910,7910,0
20241223,101800,1097052280,7910,7910,7910,7910,395
20241223,101700,1093927830,7950,7950,7950,7950,509
20241223,101600,1089881280,7950,7940,7960,7940,633
20241223,101500,1084849210,7940,7900,7940,7900,46
20241223,101400,1084484570,7940,7940,7940,7940,10
20241223,101300,1084405170,7950,7920,7950,7920,549
20241223,101200,1080044820,7920,7900,7920,7900,963
20241223,101100,1072436240,7900,7850,7900,7850,1917
20241223,101000,1057364060,7850,7880,7890,7850,700
20241223,100900,1051868100,7860,7860,7860,7860,3
20241223,100800,1051844520,7870,7870,7870,7870,10
20241223,100700,1051765820,7860,7870,7880,7860,345
20241223,100600,1049048470,7870,7870,7870,7870,27
20241223,100500,1048835980,7870,7870,7870,7870,2
20241223,100400,1048820240,7880,7850,7880,7850,985
20241223,100300,1041070200,7840,7850,7850,7840,30
20241223,100200,1040834750,7850,7860,7860,7850,117
20241223,100100,1039915410,7860,7830,7860,7830,537
20241223,100000,1035707140,7830,7830,7830,7820,413
20241223,095900,1032474920,7840,7860,7860,7840,412
20241223,095800,1029239270,7860,7860,7860,7860,231
20241223,095700,1027423610,7850,7850,7850,7850,255
20241223,095600,1025421860,7860,7860,7860,7860,10
20241223,095500,1025343260,7850,7850,7850,7850,532
20241223,095400,1021167060,7850,7840,7850,7830,1615
20241223,095300,1008508270,7850,7860,7860,7850,278
20241223,095200,1006324740,7860,7850,7860,7850,224
20241223,095100,1004566220,7850,7850,7850,7850,500
20241223,095000,1000641220,7850,7810,7850,7810,5
20241223,094900,1000602130,7840,7850,7850,7840,20
20241223,094800,1000445230,7850,7830,7850,7820,348
20241223,094700,997723480,7850,7850,7850,7850,1
20241223,094600,997715630,7850,7850,7850,7850,5
20241223,094500,997676380,7850,7850,7850,7820,116
20241223,094400,996767710,7850,7840,7850,7830,198
20241223,094300,995215500,7840,7810,7840,7810,1247
20241223,094200,985463840,7790,7790,7790,7790,145
20241223,094100,984334290,7790,7790,7790,7790,471
20241223,094000,980665200,7810,7810,7810,7810,100
20241223,093900,979884200,7810,7810,7810,7810,100
20241223,093800,979103200,7810,7810,7810,7810,1
20241223,093700,979095390,7780,7800,7800,7780,127
20241223,093600,978107290,7810,7810,7810,7770,744
20241223,093500,972321660,7790,7780,7810,7770,1086
20241223,093400,963878780,7780,7790,7800,7780,3242
20241223,093300,938640180,7790,7820,7820,7780,2031
20241223,093200,922792060,7820,7840,7840,7820,1153
20241223,093100,913768760,7840,7830,7840,7830,441
20241223,093000,910315680,7830,7820,7840,7820,52
20241223,092900,909908650,7820,7850,7850,7820,977
20241223,092800,902253980,7840,7860,7860,7840,1636
20241223,092700,889420350,7860,7830,7860,7830,447
20241223,092600,885915030,7820,7820,7820,7820,169
20241223,092500,884593450,7820,7820,7820,7820,809
20241223,092400,878267070,7830,7830,7830,7820,450
20241223,092300,874746310,7830,7860,7860,7830,1608
20241223,092200,862151440,7830,7860,7860,7830,922
20241223,092100,854920020,7860,7840,7860,7840,584
20241223,092000,850337880,7830,7870,7870,7830,2117
20241223,091900,833719140,7870,7890,7890,7870,190
20241223,091800,832222680,7890,7910,7910,7890,1909
20241223,091700,817138130,7910,7910,7930,7910,1123
20241223,091600,808251750,7910,7950,7950,7910,705
20241223,091500,802650130,7960,7970,7970,7950,3133
20241223,091400,777701890,7970,7970,7970,7970,491
20241223,091300,773788620,7960,7970,7970,7960,1563
20241223,091200,761337340,7970,7980,7980,7970,176
20241223,091100,759933480,7970,7960,7980,7950,3684
20241223,091000,730560510,7950,7850,7950,7850,1368
20241223,090900,719764120,7850,7900,7910,7850,1971
20241223,090800,704252550,7910,7940,7940,7900,3609
20241223,090700,675650440,7940,8000,8000,7930,8215
20241223,090600,610237640,7990,8020,8040,7980,7039
20241223,090500,553858310,8020,8000,8060,7980,3900
20241223,090400,522626630,8000,8080,8080,7960,8947
20241223,090300,450978880,8080,8130,8130,8040,5926
20241223,090200,403035430,8160,8150,8190,8130,5375
20241223,090100,359190570,8150,8260,8260,8150,8174
20241223,090000,292230770,8230,8290,8290,8200,35003