stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,194600,1201349360,7400,7400,7400,7400,4461
20241224,194500,1201349360,7400,7400,7400,7400,0
20241224,194400,1201349360,7400,7400,7400,7400,0
20241224,194300,1201349360,7400,7400,7400,7400,0
20241224,194200,1201349360,7400,7400,7400,7400,0
20241224,194100,1201349360,7400,7400,7400,7400,0
20241224,194000,1201349360,7400,7400,7400,7400,0
20241224,193900,1201349360,7400,7400,7400,7400,0
20241224,193800,1201349360,7400,7400,7400,7400,0
20241224,193700,1201349360,7400,7400,7400,7400,0
20241224,193600,1201349360,7400,7400,7400,7400,0
20241224,193500,1201349360,7400,7400,7400,7400,0
20241224,193400,1201349360,7400,7400,7400,7400,0
20241224,193300,1201349360,7400,7400,7400,7400,0
20241224,193200,1201349360,7400,7400,7400,7400,0
20241224,193100,1201349360,7400,7400,7400,7400,0
20241224,193000,1201349360,7400,7400,7400,7400,0
20241224,192900,1201349360,7400,7400,7400,7400,0
20241224,192800,1201349360,7400,7400,7400,7400,0
20241224,192700,1201349360,7400,7400,7400,7400,0
20241224,192600,1201349360,7400,7400,7400,7400,0
20241224,192500,1201349360,7400,7400,7400,7400,0
20241224,192400,1201349360,7400,7400,7400,7400,0
20241224,192300,1201349360,7400,7400,7400,7400,0
20241224,192200,1201349360,7400,7400,7400,7400,0
20241224,192100,1201349360,7400,7400,7400,7400,0
20241224,192000,1201349360,7400,7400,7400,7400,0
20241224,191900,1201349360,7400,7400,7400,7400,0
20241224,191800,1201349360,7400,7400,7400,7400,0
20241224,191700,1201349360,7400,7400,7400,7400,0
20241224,191600,1201349360,7400,7400,7400,7400,4461
20241224,191500,1201349360,7400,7400,7400,7400,0
20241224,191400,1201349360,7400,7400,7400,7400,0
20241224,191300,1201349360,7400,7400,7400,7400,0
20241224,191200,1201349360,7400,7400,7400,7400,0
20241224,191100,1201349360,7400,7400,7400,7400,0
20241224,191000,1201349360,7400,7400,7400,7400,0
20241224,190900,1201349360,7400,7400,7400,7400,0
20241224,190800,1201349360,7400,7400,7400,7400,0
20241224,190700,1201349360,7400,7400,7400,7400,0
20241224,190600,1201349360,7400,7400,7400,7400,0
20241224,190500,1201349360,7400,7400,7400,7400,0
20241224,190400,1201349360,7400,7400,7400,7400,0
20241224,190300,1201349360,7400,7400,7400,7400,0
20241224,190200,1201349360,7400,7400,7400,7400,0
20241224,190100,1201349360,7400,7400,7400,7400,0
20241224,190000,1201349360,7400,7400,7400,7400,0
20241224,185900,1201349360,7400,7400,7400,7400,0
20241224,185800,1201349360,7400,7400,7400,7400,0
20241224,185700,1201349360,7400,7400,7400,7400,0
20241224,185600,1201349360,7400,7400,7400,7400,0
20241224,185500,1201349360,7400,7400,7400,7400,0
20241224,185400,1201349360,7400,7400,7400,7400,0
20241224,185300,1201349360,7400,7400,7400,7400,0
20241224,185200,1201349360,7400,7400,7400,7400,0
20241224,185100,1201349360,7400,7400,7400,7400,0
20241224,185000,1201349360,7400,7400,7400,7400,0
20241224,184900,1201349360,7400,7400,7400,7400,0
20241224,184800,1201349360,7400,7400,7400,7400,0
20241224,184700,1201349360,7400,7400,7400,7400,0
20241224,184600,1201349360,7400,7400,7400,7400,4461
20241224,184500,1201349360,7400,7400,7400,7400,0
20241224,184400,1201349360,7400,7400,7400,7400,0
20241224,184300,1201349360,7400,7400,7400,7400,0
20241224,184200,1201349360,7400,7400,7400,7400,0
20241224,184100,1201349360,7400,7400,7400,7400,0
20241224,184000,1201349360,7400,7400,7400,7400,0
20241224,183900,1201349360,7400,7400,7400,7400,0
20241224,183800,1201349360,7400,7400,7400,7400,0
20241224,183700,1201349360,7400,7400,7400,7400,0
20241224,183600,1201349360,7400,7400,7400,7400,0
20241224,183500,1201349360,7400,7400,7400,7400,0
20241224,183400,1201349360,7400,7400,7400,7400,0
20241224,183300,1201349360,7400,7400,7400,7400,0
20241224,183200,1201349360,7400,7400,7400,7400,0
20241224,183100,1201349360,7400,7400,7400,7400,0
20241224,183000,1201349360,7400,7400,7400,7400,0
20241224,182900,1201349360,7400,7400,7400,7400,0
20241224,182800,1201349360,7400,7400,7400,7400,0
20241224,182700,1201349360,7400,7400,7400,7400,0
20241224,182600,1201349360,7400,7400,7400,7400,0
20241224,182500,1201349360,7400,7400,7400,7400,0
20241224,182400,1201349360,7400,7400,7400,7400,0
20241224,182300,1201349360,7400,7400,7400,7400,0
20241224,182200,1201349360,7400,7400,7400,7400,0
20241224,182100,1201349360,7400,7400,7400,7400,0
20241224,182000,1201349360,7400,7400,7400,7400,0
20241224,181900,1201349360,7400,7400,7400,7400,0
20241224,181800,1201349360,7400,7400,7400,7400,0
20241224,181700,1201349360,7400,7400,7400,7400,0
20241224,181600,1201349360,7400,7400,7400,7400,4461
20241224,181500,1201349360,7400,7400,7400,7400,0
20241224,181400,1201349360,7400,7400,7400,7400,0
20241224,181300,1201349360,7400,7400,7400,7400,0
20241224,181200,1201349360,7400,7400,7400,7400,0
20241224,181100,1201349360,7400,7400,7400,7400,0
20241224,181000,1201349360,7400,7400,7400,7400,0
20241224,180900,1201349360,7400,7400,7400,7400,0
20241224,180800,1201349360,7400,7400,7400,7400,0
20241224,180700,1201349360,7400,7400,7400,7400,0
20241224,180600,1201349360,7400,7400,7400,7400,0
20241224,180500,1201349360,7400,7400,7400,7400,0
20241224,180400,1201349360,7400,7400,7400,7400,0
20241224,180300,1201349360,7400,7400,7400,7400,0
20241224,180200,1201349360,7400,7400,7400,7400,0
20241224,180100,1201349360,7400,7400,7400,7400,0
20241224,180000,1201349360,7400,7400,7400,7400,0
20241224,175900,1201349360,7400,7400,7400,7400,0
20241224,175800,1201349360,7400,7400,7400,7400,0
20241224,175700,1201349360,7400,7400,7400,7400,0
20241224,175600,1201349360,7400,7400,7400,7400,0
20241224,175500,1201349360,7400,7400,7400,7400,0
20241224,175400,1201349360,7400,7400,7400,7400,0
20241224,175300,1201349360,7400,7400,7400,7400,0
20241224,175200,1201349360,7400,7400,7400,7400,0
20241224,175100,1201349360,7400,7400,7400,7400,0
20241224,175000,1201349360,7400,7400,7400,7400,0
20241224,174900,1201349360,7400,7400,7400,7400,0
20241224,174800,1201349360,7400,7400,7400,7400,0
20241224,174700,1201349360,7400,7400,7400,7400,0
20241224,174600,1201349360,7400,7400,7400,7400,4461
20241224,174500,1201349360,7400,7400,7400,7400,0
20241224,174400,1201349360,7400,7400,7400,7400,0
20241224,174300,1201349360,7400,7400,7400,7400,0
20241224,174200,1201349360,7400,7400,7400,7400,0
20241224,174100,1201349360,7400,7400,7400,7400,0
20241224,174000,1201349360,7400,7400,7400,7400,0
20241224,173900,1201349360,7400,7400,7400,7400,0
20241224,173800,1201349360,7400,7400,7400,7400,0
20241224,173700,1201349360,7400,7400,7400,7400,0
20241224,173600,1201349360,7400,7400,7400,7400,0
20241224,173500,1201349360,7400,7400,7400,7400,0
20241224,173400,1201349360,7400,7400,7400,7400,0
20241224,173300,1201349360,7400,7400,7400,7400,0
20241224,173200,1201349360,7400,7400,7400,7400,0
20241224,173100,1201349360,7400,7400,7400,7400,0
20241224,173000,1201349360,7400,7400,7400,7400,0
20241224,172900,1201349360,7400,7400,7400,7400,0
20241224,172800,1201349360,7400,7400,7400,7400,0
20241224,172700,1201349360,7400,7400,7400,7400,0
20241224,172600,1201349360,7400,7400,7400,7400,0
20241224,172500,1201349360,7400,7400,7400,7400,0
20241224,172400,1201349360,7400,7400,7400,7400,0
20241224,172300,1201349360,7400,7400,7400,7400,0
20241224,172200,1201349360,7400,7400,7400,7400,0
20241224,172100,1201349360,7400,7400,7400,7400,0
20241224,172000,1201349360,7400,7400,7400,7400,0
20241224,171900,1201349360,7400,7400,7400,7400,0
20241224,171800,1201349360,7400,7400,7400,7400,0
20241224,171700,1201349360,7400,7400,7400,7400,0
20241224,171600,1201349360,7400,7400,7400,7400,4461
20241224,171500,1201349360,7400,7400,7400,7400,0
20241224,171400,1201349360,7400,7400,7400,7400,0
20241224,171300,1201349360,7400,7400,7400,7400,0
20241224,171200,1201349360,7400,7400,7400,7400,0
20241224,171100,1201349360,7400,7400,7400,7400,0
20241224,171000,1201349360,7400,7400,7400,7400,0
20241224,170900,1201349360,7400,7400,7400,7400,0
20241224,170800,1201349360,7400,7400,7400,7400,0
20241224,170700,1201349360,7400,7400,7400,7400,0
20241224,170600,1201349360,7400,7400,7400,7400,0
20241224,170500,1201349360,7400,7400,7400,7400,0
20241224,170400,1201349360,7400,7400,7400,7400,0
20241224,170300,1201349360,7400,7400,7400,7400,0
20241224,170200,1201349360,7400,7400,7400,7400,0
20241224,170100,1201349360,7400,7400,7400,7400,0
20241224,170000,1201349360,7400,7400,7400,7400,0
20241224,165900,1201349360,7400,7400,7400,7400,0
20241224,165800,1201349360,7400,7400,7400,7400,0
20241224,165700,1201349360,7400,7400,7400,7400,0
20241224,165600,1201349360,7400,7400,7400,7400,0
20241224,165500,1201349360,7400,7400,7400,7400,0
20241224,165400,1201349360,7400,7400,7400,7400,0
20241224,165300,1201349360,7400,7400,7400,7400,0
20241224,165200,1201349360,7400,7400,7400,7400,0
20241224,165100,1201349360,7400,7400,7400,7400,0
20241224,165000,1201349360,7400,7400,7400,7400,0
20241224,164900,1201349360,7400,7400,7400,7400,0
20241224,164800,1201349360,7400,7400,7400,7400,0
20241224,164700,1201349360,7400,7400,7400,7400,0
20241224,164600,1201349360,7400,7400,7400,7400,4461
20241224,164500,1201349360,7400,7400,7400,7400,0
20241224,164400,1201349360,7400,7400,7400,7400,0
20241224,164300,1201349360,7400,7400,7400,7400,0
20241224,164200,1201349360,7400,7400,7400,7400,0
20241224,164100,1201349360,7400,7400,7400,7400,0
20241224,164000,1201349360,7400,7400,7400,7400,0
20241224,163900,1201349360,7400,7400,7400,7400,0
20241224,163800,1201349360,7400,7400,7400,7400,0
20241224,163700,1201349360,7400,7400,7400,7400,0
20241224,163600,1201349360,7400,7400,7400,7400,0
20241224,163500,1201349360,7400,7400,7400,7400,0
20241224,163400,1201349360,7400,7400,7400,7400,0
20241224,163300,1201349360,7400,7400,7400,7400,0
20241224,163200,1201349360,7400,7400,7400,7400,0
20241224,163100,1201349360,7400,7400,7400,7400,0
20241224,163000,1201349360,7400,7400,7400,7400,0
20241224,162900,1201349360,7400,7400,7400,7400,0
20241224,162800,1201349360,7400,7400,7400,7400,0
20241224,162700,1201349360,7400,7400,7400,7400,0
20241224,162600,1201349360,7400,7400,7400,7400,0
20241224,162500,1201349360,7400,7400,7400,7400,0
20241224,162400,1201349360,7400,7400,7400,7400,0
20241224,162300,1201349360,7400,7400,7400,7400,0
20241224,162200,1201349360,7400,7400,7400,7400,0
20241224,162100,1201349360,7400,7400,7400,7400,0
20241224,162000,1201349360,7400,7400,7400,7400,0
20241224,161900,1201349360,7400,7400,7400,7400,0
20241224,161800,1201349360,7400,7400,7400,7400,0
20241224,161700,1201349360,7400,7400,7400,7400,0
20241224,161600,1201349360,7400,7400,7400,7400,4461
20241224,161500,1201349360,7400,7400,7400,7400,0
20241224,161400,1201349360,7400,7400,7400,7400,0
20241224,161300,1201349360,7400,7400,7400,7400,0
20241224,161200,1201349360,7400,7400,7400,7400,0
20241224,161100,1201349360,7400,7400,7400,7400,0
20241224,161000,1201349360,7400,7400,7400,7400,0
20241224,160900,1201349360,7400,7400,7400,7400,0
20241224,160800,1201349360,7400,7400,7400,7400,0
20241224,160700,1201349360,7400,7400,7400,7400,0
20241224,160600,1201349360,7400,7400,7400,7400,0
20241224,160500,1201349360,7400,7400,7400,7400,0
20241224,160400,1201349360,7400,7400,7400,7400,0
20241224,160300,1201349360,7400,7400,7400,7400,0
20241224,160200,1201349360,7400,7400,7400,7400,0
20241224,160100,1201349360,7400,7400,7400,7400,0
20241224,160000,1201349360,7400,7400,7400,7400,0
20241224,155900,1201349360,7400,7400,7400,7400,0
20241224,155800,1201349360,7400,7400,7400,7400,0
20241224,155700,1201349360,7400,7400,7400,7400,0
20241224,155600,1201349360,7400,7400,7400,7400,0
20241224,155500,1201349360,7400,7400,7400,7400,0
20241224,155400,1201349360,7400,7400,7400,7400,0
20241224,155300,1201349360,7400,7400,7400,7400,0
20241224,155200,1201349360,7400,7400,7400,7400,0
20241224,155100,1201349360,7400,7400,7400,7400,0
20241224,155000,1201349360,7400,7400,7400,7400,0
20241224,154900,1201349360,7400,7400,7400,7400,0
20241224,154800,1201349360,7400,7400,7400,7400,0
20241224,154700,1201349360,7400,7400,7400,7400,0
20241224,154600,1201349360,7400,7400,7400,7400,4461
20241224,154500,1201349360,7400,7400,7400,7400,0
20241224,154400,1201349360,7400,7400,7400,7400,0
20241224,154300,1201349360,7400,7400,7400,7400,0
20241224,154200,1201349360,7400,7400,7400,7400,0
20241224,154100,1201349360,7400,7400,7400,7400,0
20241224,154000,1201349360,7400,7400,7400,7400,0
20241224,153900,1201349360,7400,7400,7400,7400,0
20241224,153800,1201349360,7400,7400,7400,7400,0
20241224,153700,1201349360,7400,7400,7400,7400,0
20241224,153600,1201349360,7400,7400,7400,7400,0
20241224,153500,1201349360,7400,7400,7400,7400,0
20241224,153400,1201349360,7400,7400,7400,7400,0
20241224,153300,1201349360,7400,7400,7400,7400,0
20241224,153200,1201349360,7400,7400,7400,7400,0
20241224,153100,1201349360,7400,7400,7400,7400,0
20241224,153000,1201349360,7400,7400,7400,7400,4461
20241224,152900,1168337960,7410,7410,7410,7410,0
20241224,152800,1168337960,7410,7410,7410,7410,0
20241224,152700,1168337960,7410,7410,7410,7410,0
20241224,152600,1168337960,7410,7410,7410,7410,0
20241224,152500,1168337960,7410,7410,7410,7410,0
20241224,152400,1168337960,7410,7410,7410,7410,0
20241224,152300,1168337960,7410,7410,7410,7410,0
20241224,152200,1168337960,7410,7410,7410,7410,0
20241224,152100,1168337960,7410,7410,7410,7410,0
20241224,152000,1168337960,7410,7410,7410,7410,0
20241224,151900,1168337960,7410,7410,7410,7400,409
20241224,151800,1165310000,7410,7420,7420,7410,46
20241224,151700,1164969050,7420,7410,7420,7400,498
20241224,151600,1161282630,7410,7400,7410,7390,455
20241224,151500,1157916950,7400,7400,7410,7400,220
20241224,151400,1156288900,7410,7410,7420,7410,555
20241224,151300,1152173760,7410,7420,7420,7410,11
20241224,151200,1152092150,7420,7390,7420,7390,142
20241224,151100,1151042740,7380,7400,7400,7380,442
20241224,151000,1147776330,7400,7410,7410,7400,321
20241224,150900,1145399420,7410,7410,7410,7410,169
20241224,150800,1144147130,7410,7380,7410,7380,17
20241224,150700,1144021220,7370,7380,7380,7370,180
20241224,150600,1142692910,7430,7350,7430,7300,4925
20241224,150500,1106553960,7350,7380,7380,7340,4046
20241224,150400,1076799960,7380,7420,7420,7370,1619
20241224,150300,1064821620,7410,7420,7420,7410,713
20241224,150200,1059531670,7420,7420,7420,7420,0
20241224,150100,1059531670,7420,7410,7420,7410,593
20241224,150000,1055135470,7420,7430,7430,7420,658
20241224,145900,1050253050,7440,7440,7440,7440,73
20241224,145800,1049709930,7440,7450,7450,7440,943
20241224,145700,1042684630,7450,7450,7450,7450,134
20241224,145600,1041686330,7450,7450,7450,7450,6
20241224,145500,1041641630,7410,7420,7420,7410,318
20241224,145400,1039284670,7410,7410,7410,7410,50
20241224,145300,1038914170,7450,7450,7450,7450,0
20241224,145200,1038914170,7450,7440,7450,7400,2262
20241224,145100,1022148870,7410,7430,7430,7410,1136
20241224,145000,1013725980,7430,7450,7450,7420,4077
20241224,144900,983444770,7480,7470,7480,7450,402
20241224,144800,980449420,7480,7480,7480,7480,1
20241224,144700,980441940,7440,7480,7500,7440,3168
20241224,144600,956824460,7470,7470,7470,7470,135
20241224,144500,955816010,7520,7460,7520,7460,324
20241224,144400,953391320,7470,7470,7470,7460,427
20241224,144300,950205880,7470,7480,7480,7470,873
20241224,144200,943684490,7470,7490,7490,7470,707
20241224,144100,938393650,7490,7490,7490,7490,27
20241224,144000,938191420,7490,7500,7500,7490,731
20241224,143900,932711220,7500,7500,7500,7500,356
20241224,143800,930041220,7500,7500,7500,7500,0
20241224,143700,930041220,7500,7500,7500,7500,0
20241224,143600,930041220,7500,7540,7540,7500,134
20241224,143500,929036120,7500,7500,7500,7500,0
20241224,143400,929036120,7500,7520,7520,7500,247
20241224,143300,927183300,7540,7540,7540,7540,150
20241224,143200,926052300,7520,7520,7520,7520,0
20241224,143100,926052300,7520,7520,7520,7520,2
20241224,143000,926037260,7500,7500,7500,7500,0
20241224,142900,926037260,7500,7530,7530,7500,700
20241224,142800,920779420,7560,7560,7560,7560,1
20241224,142700,920771860,7510,7510,7510,7510,0
20241224,142600,920771860,7510,7510,7510,7510,0
20241224,142500,920771860,7510,7510,7510,7510,0
20241224,142400,920771860,7510,7510,7510,7510,0
20241224,142300,920771860,7510,7520,7520,7510,450
20241224,142200,917388360,7510,7510,7510,7510,3
20241224,142100,917365830,7510,7510,7510,7510,0
20241224,142000,917365830,7510,7510,7510,7510,1
20241224,141900,917358320,7510,7510,7510,7510,110
20241224,141800,916532220,7560,7560,7560,7560,0
20241224,141700,916532220,7560,7530,7560,7530,99
20241224,141600,915785400,7560,7560,7560,7560,0
20241224,141500,915785400,7560,7550,7560,7550,58
20241224,141400,915347300,7580,7520,7580,7520,808
20241224,141300,909234490,7510,7520,7520,7500,5039
20241224,141200,871407710,7530,7540,7560,7530,1655
20241224,141100,858932930,7540,7540,7540,7540,185
20241224,141000,857538030,7540,7540,7540,7540,100
20241224,140900,856784030,7570,7550,7570,7550,201
20241224,140800,855266460,7550,7550,7550,7550,0
20241224,140700,855266460,7550,7550,7550,7550,0
20241224,140600,855266460,7550,7540,7550,7540,403
20241224,140500,852227810,7550,7550,7550,7550,18
20241224,140400,852091910,7550,7550,7550,7550,0
20241224,140300,852091910,7550,7550,7550,7550,4
20241224,140200,852061710,7570,7570,7570,7570,1
20241224,140100,852054140,7580,7550,7580,7550,2
20241224,140000,852039010,7580,7540,7580,7540,530
20241224,135900,848037120,7540,7540,7540,7540,40
20241224,135800,847735520,7530,7530,7530,7530,330
20241224,135700,845250620,7530,7540,7540,7530,1050
20241224,135600,837337910,7550,7550,7550,7550,0
20241224,135500,837337910,7550,7560,7560,7540,206
20241224,135400,835784370,7550,7550,7550,7550,0
20241224,135300,835784370,7550,7550,7550,7550,195
20241224,135200,834312120,7550,7560,7560,7550,13
20241224,135100,834213870,7550,7550,7550,7550,1
20241224,135000,834206320,7540,7550,7550,7540,333
20241224,134900,831692830,7560,7560,7560,7560,2
20241224,134800,831677710,7560,7560,7560,7560,19
20241224,134700,831534070,7570,7570,7570,7570,0
20241224,134600,831534070,7570,7560,7570,7560,12
20241224,134500,831443240,7560,7560,7560,7560,80
20241224,134400,830838440,7560,7560,7560,7560,0
20241224,134300,830838440,7560,7560,7560,7560,0
20241224,134200,830838440,7560,7560,7560,7560,0
20241224,134100,830838440,7560,7560,7560,7560,205
20241224,134000,829288640,7560,7560,7560,7560,0
20241224,133900,829288640,7560,7560,7560,7560,0
20241224,133800,829288640,7560,7560,7560,7560,356
20241224,133700,826597280,7560,7560,7560,7560,479
20241224,133600,822976040,7560,7560,7560,7560,0
20241224,133500,822976040,7560,7560,7560,7560,0
20241224,133400,822976040,7560,7560,7560,7560,73
20241224,133300,822424160,7560,7560,7560,7560,0
20241224,133200,822424160,7560,7560,7560,7560,0
20241224,133100,822424160,7560,7560,7560,7560,10
20241224,133000,822348560,7560,7560,7560,7560,0
20241224,132900,822348560,7560,7560,7560,7560,0
20241224,132800,822348560,7560,7560,7560,7560,0
20241224,132700,822348560,7560,7560,7560,7560,10
20241224,132600,822272960,7580,7570,7580,7570,10
20241224,132500,822197220,7560,7560,7560,7560,264
20241224,132400,820201380,7560,7560,7560,7560,10
20241224,132300,820125780,7560,7560,7560,7560,194
20241224,132200,818659140,7560,7560,7560,7560,5
20241224,132100,818621340,7560,7570,7570,7560,10
20241224,132000,818545650,7570,7570,7570,7570,0
20241224,131900,818545650,7570,7580,7580,7570,44
20241224,131800,818212180,7560,7560,7560,7560,0
20241224,131700,818212180,7560,7550,7560,7550,14
20241224,131600,818106440,7550,7550,7550,7550,0
20241224,131500,818106440,7550,7550,7550,7550,0
20241224,131400,818106440,7550,7550,7550,7550,37
20241224,131300,817827090,7540,7540,7540,7540,0
20241224,131200,817827090,7540,7540,7540,7540,0
20241224,131100,817827090,7540,7540,7540,7540,0
20241224,131000,817827090,7540,7540,7540,7540,0
20241224,130900,817827090,7540,7540,7540,7540,0
20241224,130800,817827090,7540,7540,7540,7540,0
20241224,130700,817827090,7540,7540,7540,7540,0
20241224,130600,817827090,7540,7540,7540,7540,0
20241224,130500,817827090,7540,7540,7540,7540,0
20241224,130400,817827090,7540,7540,7540,7540,0
20241224,130300,817827090,7540,7540,7540,7540,1
20241224,130200,817819550,7540,7540,7540,7540,0
20241224,130100,817819550,7540,7540,7540,7540,295
20241224,130000,815595250,7540,7540,7540,7540,100
20241224,125900,814841250,7540,7540,7540,7540,1
20241224,125800,814833710,7540,7540,7540,7540,101
20241224,125700,814072170,7540,7540,7540,7540,230
20241224,125600,812337970,7540,7580,7580,7540,301
20241224,125500,810068350,7580,7580,7580,7580,0
20241224,125400,810068350,7580,7580,7580,7580,1708
20241224,125300,797121710,7570,7550,7570,7530,1775
20241224,125200,783719570,7580,7560,7580,7550,792
20241224,125100,777732970,7560,7580,7580,7560,560
20241224,125000,773496170,7550,7560,7560,7550,1418
20241224,124900,762786270,7560,7560,7560,7560,160
20241224,124800,761576670,7560,7560,7560,7560,492
20241224,124700,757857150,7560,7560,7560,7560,5
20241224,124600,757819350,7560,7570,7570,7560,50
20241224,124500,757441340,7560,7560,7560,7560,123
20241224,124400,756511460,7580,7580,7580,7580,1
20241224,124300,756503880,7560,7560,7560,7560,0
20241224,124200,756503880,7560,7560,7560,7560,0
20241224,124100,756503880,7560,7560,7560,7560,0
20241224,124000,756503880,7560,7560,7560,7560,0
20241224,123900,756503880,7560,7560,7560,7560,123
20241224,123800,755574000,7560,7560,7560,7560,300
20241224,123700,753306000,7560,7560,7560,7560,359
20241224,123600,750591960,7560,7560,7560,7560,1000
20241224,123500,743031960,7560,7560,7560,7560,430
20241224,123400,739781160,7550,7560,7560,7550,370
20241224,123300,736985620,7560,7560,7560,7560,400
20241224,123200,733961620,7590,7590,7590,7590,105
20241224,123100,733164670,7590,7590,7590,7590,0
20241224,123000,733164670,7590,7590,7590,7590,50
20241224,122900,732785170,7590,7590,7590,7590,0
20241224,122800,732785170,7590,7560,7590,7560,469
20241224,122700,729235690,7590,7570,7590,7570,101
20241224,122600,728471100,7570,7570,7570,7570,100
20241224,122500,727714100,7570,7570,7570,7570,107
20241224,122400,726904110,7550,7570,7570,7550,1000
20241224,122300,719344480,7570,7580,7580,7570,349
20241224,122200,716700540,7570,7570,7570,7570,0
20241224,122100,716700540,7570,7570,7570,7570,15
20241224,122000,716586990,7630,7620,7630,7620,150
20241224,121900,715443890,7620,7610,7620,7610,183
20241224,121800,714049980,7610,7610,7610,7610,1
20241224,121700,714042370,7570,7570,7570,7570,0
20241224,121600,714042370,7570,7570,7580,7560,959
20241224,121500,706787660,7590,7600,7600,7590,280
20241224,121400,704661790,7630,7630,7630,7630,28
20241224,121300,704448150,7620,7620,7620,7620,100
20241224,121200,703686150,7600,7630,7630,7600,20
20241224,121100,703533850,7630,7630,7630,7630,0
20241224,121000,703533850,7630,7590,7630,7590,385
20241224,120900,700598920,7560,7560,7560,7560,0
20241224,120800,700598920,7560,7560,7560,7560,852
20241224,120700,694157800,7560,7560,7560,7560,755
20241224,120600,688450000,7560,7560,7560,7560,0
20241224,120500,688450000,7560,7560,7560,7560,0
20241224,120400,688450000,7560,7560,7560,7560,0
20241224,120300,688450000,7560,7560,7560,7560,5
20241224,120200,688412200,7560,7560,7560,7560,149
20241224,120100,687285760,7560,7580,7580,7560,621
20241224,120000,682584690,7580,7580,7580,7580,0
20241224,115900,682584690,7580,7590,7590,7580,248
20241224,115800,680702390,7580,7590,7590,7580,125
20241224,115700,679754270,7590,7590,7590,7590,0
20241224,115600,679754270,7590,7620,7620,7590,119
20241224,115500,678848060,7590,7590,7590,7590,1
20241224,115400,678840470,7590,7590,7590,7590,19
20241224,115300,678696260,7630,7630,7630,7630,0
20241224,115200,678696260,7630,7630,7630,7630,188
20241224,115100,677261820,7620,7620,7630,7620,22
20241224,115000,677094170,7620,7610,7620,7610,79
20241224,114900,676492390,7620,7620,7620,7620,0
20241224,114800,676492390,7620,7620,7620,7620,0
20241224,114700,676492390,7620,7620,7620,7620,0
20241224,114600,676492390,7620,7620,7620,7620,5
20241224,114500,676454290,7620,7620,7620,7620,0
20241224,114400,676454290,7620,7620,7620,7620,0
20241224,114300,676454290,7620,7590,7620,7590,110
20241224,114200,675618010,7580,7580,7580,7580,0
20241224,114100,675618010,7580,7580,7580,7580,0
20241224,114000,675618010,7580,7580,7580,7580,0
20241224,113900,675618010,7580,7580,7580,7580,0
20241224,113800,675618010,7580,7580,7580,7580,0
20241224,113700,675618010,7580,7580,7580,7580,0
20241224,113600,675618010,7580,7580,7580,7580,0
20241224,113500,675618010,7580,7580,7580,7580,232
20241224,113400,673859450,7580,7580,7580,7580,0
20241224,113300,673859450,7580,7560,7580,7550,1836
20241224,113200,659987380,7570,7570,7570,7570,0
20241224,113100,659987380,7570,7570,7570,7570,600
20241224,113000,655445380,7570,7570,7570,7570,1000
20241224,112900,647875380,7570,7580,7580,7570,94
20241224,112800,647163660,7580,7580,7580,7580,1
20241224,112700,647156080,7580,7580,7580,7580,0
20241224,112600,647156080,7580,7580,7580,7580,4000
20241224,112500,616836080,7580,7590,7590,7580,1399
20241224,112400,606231610,7580,7580,7580,7580,0
20241224,112300,606231610,7580,7590,7590,7580,51
20241224,112200,605844970,7590,7590,7590,7590,40
20241224,112100,605541370,7590,7590,7590,7590,62
20241224,112000,605070790,7590,7590,7590,7590,1
20241224,111900,605063200,7590,7590,7590,7590,5
20241224,111800,605025250,7580,7580,7580,7580,0
20241224,111700,605025250,7580,7590,7590,7580,109
20241224,111600,604198990,7590,7590,7590,7590,0
20241224,111500,604198990,7590,7590,7590,7590,300
20241224,111400,601921990,7590,7600,7600,7590,259
20241224,111300,599956080,7590,7590,7590,7590,0
20241224,111200,599956080,7590,7600,7600,7590,200
20241224,111100,598437760,7600,7600,7600,7600,1000
20241224,111000,590837760,7600,7620,7620,7600,215
20241224,110900,589203140,7620,7620,7620,7620,22
20241224,110800,589035500,7640,7610,7640,7610,271
20241224,110700,586969990,7620,7630,7630,7620,60
20241224,110600,586512690,7630,7610,7630,7610,134
20241224,110500,585492510,7620,7620,7630,7620,112
20241224,110400,584639020,7600,7600,7600,7600,160
20241224,110300,583423020,7620,7600,7620,7600,164
20241224,110200,582175340,7590,7590,7590,7590,0
20241224,110100,582175340,7590,7620,7620,7590,220
20241224,110000,580504150,7610,7600,7620,7590,247
20241224,105900,578623600,7610,7610,7610,7610,3
20241224,105800,578600770,7610,7610,7610,7610,0
20241224,105700,578600770,7610,7610,7610,7610,200
20241224,105600,577078770,7590,7590,7590,7590,0
20241224,105500,577078770,7590,7590,7590,7590,1
20241224,105400,577071180,7570,7570,7570,7570,0
20241224,105300,577071180,7570,7570,7570,7570,3
20241224,105200,577048470,7570,7570,7570,7570,0
20241224,105100,577048470,7570,7570,7570,7570,0
20241224,105000,577048470,7570,7570,7570,7570,234
20241224,104900,575277090,7570,7570,7570,7570,0
20241224,104800,575277090,7570,7580,7580,7570,268
20241224,104700,573248230,7570,7570,7570,7570,0
20241224,104600,573248230,7570,7590,7590,7570,3385
20241224,104500,547590030,7580,7600,7600,7580,500
20241224,104400,543795810,7600,7610,7610,7600,112
20241224,104300,542944160,7600,7600,7600,7600,0
20241224,104200,542944160,7600,7600,7600,7600,19
20241224,104100,542799760,7610,7610,7610,7610,55
20241224,104000,542381210,7620,7620,7620,7620,0
20241224,103900,542381210,7620,7620,7620,7620,23
20241224,103800,542205950,7610,7610,7610,7610,18
20241224,103700,542068970,7600,7600,7600,7600,19
20241224,103600,541924570,7630,7610,7630,7610,29
20241224,103500,541703580,7610,7610,7610,7610,3
20241224,103400,541680750,7600,7570,7600,7570,25
20241224,103300,541491200,7570,7570,7570,7570,450
20241224,103200,538084700,7570,7570,7570,7570,449
20241224,103100,534685770,7570,7580,7610,7570,51
20241224,103000,534298900,7570,7580,7580,7570,11
20241224,102900,534215530,7570,7570,7570,7570,351
20241224,102800,531558460,7580,7580,7580,7580,0
20241224,102700,531558460,7580,7600,7600,7580,717
20241224,102600,526121600,7600,7610,7610,7600,429
20241224,102500,522859070,7610,7610,7610,7610,8
20241224,102400,522798190,7600,7600,7600,7600,68
20241224,102300,522281390,7600,7600,7600,7600,29
20241224,102200,522060990,7590,7590,7590,7590,110
20241224,102100,521226090,7590,7610,7610,7590,76
20241224,102000,520649060,7610,7610,7610,7610,0
20241224,101900,520649060,7610,7610,7610,7610,3
20241224,101800,520626230,7610,7620,7620,7610,77
20241224,101700,520040210,7640,7640,7640,7640,5
20241224,101600,520002010,7640,7640,7640,7640,0
20241224,101500,520002010,7640,7640,7640,7640,5
20241224,101400,519963810,7620,7640,7640,7620,7
20241224,101300,519910370,7640,7640,7650,7640,14
20241224,101200,519803380,7640,7640,7640,7640,2
20241224,101100,519788100,7650,7650,7650,7650,0
20241224,101000,519788100,7650,7620,7650,7620,209
20241224,100900,518192020,7580,7610,7610,7580,518
20241224,100800,514261910,7610,7610,7610,7610,95
20241224,100700,513538960,7610,7580,7610,7580,738
20241224,100600,507932920,7610,7590,7620,7580,256
20241224,100500,505988700,7580,7580,7580,7580,0
20241224,100400,505988700,7580,7580,7580,7580,102
20241224,100300,505215540,7580,7590,7590,7580,465
20241224,100200,501689810,7590,7590,7590,7590,138
20241224,100100,500642390,7600,7600,7600,7600,32
20241224,100000,500399190,7590,7600,7600,7590,703
20241224,095900,495063080,7600,7610,7610,7600,461
20241224,095800,491559400,7600,7590,7600,7590,116
20241224,095700,490678800,7590,7590,7590,7590,50
20241224,095600,490299300,7590,7610,7610,7590,748
20241224,095500,484617660,7630,7630,7630,7630,51
20241224,095400,484228530,7630,7630,7630,7630,2
20241224,095300,484213270,7630,7630,7630,7630,0
20241224,095200,484213270,7630,7630,7630,7630,113
20241224,095100,483351080,7630,7630,7630,7630,10
20241224,095000,483274780,7630,7640,7650,7630,1389
20241224,094900,472672760,7580,7580,7580,7580,0
20241224,094800,472672760,7580,7580,7580,7580,0
20241224,094700,472672760,7580,7580,7580,7580,132
20241224,094600,471672200,7570,7620,7620,7570,565
20241224,094500,467387840,7630,7630,7630,7630,5
20241224,094400,467349690,7630,7600,7630,7590,122
20241224,094300,466422750,7630,7620,7630,7620,141
20241224,094200,465348230,7630,7620,7630,7580,501
20241224,094100,461540170,7620,7600,7620,7600,70
20241224,094000,461007130,7600,7550,7610,7550,506
20241224,093900,457178440,7550,7550,7550,7550,150
20241224,093800,456045940,7540,7540,7540,7540,0
20241224,093700,456045940,7540,7580,7580,7540,787
20241224,093600,450094960,7580,7580,7580,7580,230
20241224,093500,448351560,7600,7600,7600,7600,77
20241224,093400,447766360,7590,7600,7600,7570,305
20241224,093300,445454910,7610,7590,7610,7580,180
20241224,093200,444089630,7570,7570,7570,7570,153
20241224,093100,442931420,7570,7570,7640,7570,143
20241224,093000,441847700,7590,7600,7600,7590,51
20241224,092900,441460110,7620,7610,7620,7610,121
20241224,092800,440538740,7620,7590,7620,7590,2
20241224,092700,440523530,7570,7570,7570,7570,10
20241224,092600,440447830,7630,7640,7640,7630,1060
20241224,092500,432359930,7630,7630,7630,7630,350
20241224,092400,429689430,7630,7620,7630,7620,54
20241224,092300,429277670,7640,7580,7650,7580,1253
20241224,092200,419708560,7570,7560,7600,7560,97
20241224,092100,418971700,7600,7530,7600,7530,753
20241224,092000,413276380,7580,7520,7580,7510,1658
20241224,091900,400775040,7520,7490,7520,7490,577
20241224,091800,396441390,7490,7500,7500,7490,1892
20241224,091700,382270100,7510,7520,7520,7460,6211
20241224,091600,335880080,7540,7510,7540,7490,2668
20241224,091500,315868640,7500,7550,7550,7500,3877
20241224,091400,286755970,7550,7550,7550,7530,515
20241224,091300,282874400,7550,7580,7580,7550,19
20241224,091200,282730440,7540,7540,7540,7540,40
20241224,091100,282428840,7540,7590,7590,7530,653
20241224,091000,277504740,7560,7540,7560,7530,375
20241224,090900,274672830,7510,7570,7570,7510,7897
20241224,090800,215318030,7560,7590,7590,7550,2168
20241224,090700,198897930,7600,7640,7670,7600,2134
20241224,090600,182637550,7650,7690,7690,7650,1008
20241224,090500,174920980,7690,7670,7690,7670,478
20241224,090400,171254700,7670,7670,7670,7650,294
20241224,090300,169002720,7640,7650,7670,7610,929
20241224,090200,161920220,7650,7650,7650,7610,1591
20241224,090100,149763840,7650,7650,7700,7650,1975
20241224,090000,134636500,7650,7660,7790,7650,16057