stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,193100,3529813980,6180,6180,6180,6180,7493
20241219,193000,3529813980,6180,6180,6180,6180,0
20241219,192900,3529813980,6180,6180,6180,6180,0
20241219,192800,3529813980,6180,6180,6180,6180,0
20241219,192700,3529813980,6180,6180,6180,6180,0
20241219,192600,3529813980,6180,6180,6180,6180,0
20241219,192500,3529813980,6180,6180,6180,6180,0
20241219,192400,3529813980,6180,6180,6180,6180,0
20241219,192300,3529813980,6180,6180,6180,6180,0
20241219,192200,3529813980,6180,6180,6180,6180,0
20241219,192100,3529813980,6180,6180,6180,6180,0
20241219,192000,3529813980,6180,6180,6180,6180,0
20241219,191900,3529813980,6180,6180,6180,6180,0
20241219,191800,3529813980,6180,6180,6180,6180,0
20241219,191700,3529813980,6180,6180,6180,6180,0
20241219,191600,3529813980,6180,6180,6180,6180,0
20241219,191500,3529813980,6180,6180,6180,6180,0
20241219,191400,3529813980,6180,6180,6180,6180,0
20241219,191300,3529813980,6180,6180,6180,6180,0
20241219,191200,3529813980,6180,6180,6180,6180,0
20241219,191100,3529813980,6180,6180,6180,6180,0
20241219,191000,3529813980,6180,6180,6180,6180,0
20241219,190900,3529813980,6180,6180,6180,6180,0
20241219,190800,3529813980,6180,6180,6180,6180,0
20241219,190700,3529813980,6180,6180,6180,6180,0
20241219,190600,3529813980,6180,6180,6180,6180,0
20241219,190500,3529813980,6180,6180,6180,6180,0
20241219,190400,3529813980,6180,6180,6180,6180,0
20241219,190300,3529813980,6180,6180,6180,6180,0
20241219,190200,3529813980,6180,6180,6180,6180,0
20241219,190100,3529813980,6180,6180,6180,6180,7493
20241219,190000,3529813980,6180,6180,6180,6180,0
20241219,185900,3529813980,6180,6180,6180,6180,0
20241219,185800,3529813980,6180,6180,6180,6180,0
20241219,185700,3529813980,6180,6180,6180,6180,0
20241219,185600,3529813980,6180,6180,6180,6180,0
20241219,185500,3529813980,6180,6180,6180,6180,0
20241219,185400,3529813980,6180,6180,6180,6180,0
20241219,185300,3529813980,6180,6180,6180,6180,0
20241219,185200,3529813980,6180,6180,6180,6180,0
20241219,185100,3529813980,6180,6180,6180,6180,0
20241219,185000,3529813980,6180,6180,6180,6180,0
20241219,184900,3529813980,6180,6180,6180,6180,0
20241219,184800,3529813980,6180,6180,6180,6180,0
20241219,184700,3529813980,6180,6180,6180,6180,0
20241219,184600,3529813980,6180,6180,6180,6180,0
20241219,184500,3529813980,6180,6180,6180,6180,0
20241219,184400,3529813980,6180,6180,6180,6180,0
20241219,184300,3529813980,6180,6180,6180,6180,0
20241219,184200,3529813980,6180,6180,6180,6180,0
20241219,184100,3529813980,6180,6180,6180,6180,0
20241219,184000,3529813980,6180,6180,6180,6180,0
20241219,183900,3529813980,6180,6180,6180,6180,0
20241219,183800,3529813980,6180,6180,6180,6180,0
20241219,183700,3529813980,6180,6180,6180,6180,0
20241219,183600,3529813980,6180,6180,6180,6180,0
20241219,183500,3529813980,6180,6180,6180,6180,0
20241219,183400,3529813980,6180,6180,6180,6180,0
20241219,183300,3529813980,6180,6180,6180,6180,0
20241219,183200,3529813980,6180,6180,6180,6180,0
20241219,183100,3529813980,6180,6180,6180,6180,7493
20241219,183000,3529813980,6180,6180,6180,6180,0
20241219,182900,3529813980,6180,6180,6180,6180,0
20241219,182800,3529813980,6180,6180,6180,6180,0
20241219,182700,3529813980,6180,6180,6180,6180,0
20241219,182600,3529813980,6180,6180,6180,6180,0
20241219,182500,3529813980,6180,6180,6180,6180,0
20241219,182400,3529813980,6180,6180,6180,6180,0
20241219,182300,3529813980,6180,6180,6180,6180,0
20241219,182200,3529813980,6180,6180,6180,6180,0
20241219,182100,3529813980,6180,6180,6180,6180,0
20241219,182000,3529813980,6180,6180,6180,6180,0
20241219,181900,3529813980,6180,6180,6180,6180,0
20241219,181800,3529813980,6180,6180,6180,6180,0
20241219,181700,3529813980,6180,6180,6180,6180,0
20241219,181600,3529813980,6180,6180,6180,6180,0
20241219,181500,3529813980,6180,6180,6180,6180,0
20241219,181400,3529813980,6180,6180,6180,6180,0
20241219,181300,3529813980,6180,6180,6180,6180,0
20241219,181200,3529813980,6180,6180,6180,6180,0
20241219,181100,3529813980,6180,6180,6180,6180,0
20241219,181000,3529813980,6180,6180,6180,6180,0
20241219,180900,3529813980,6180,6180,6180,6180,0
20241219,180800,3529813980,6180,6180,6180,6180,0
20241219,180700,3529813980,6180,6180,6180,6180,0
20241219,180600,3529813980,6180,6180,6180,6180,0
20241219,180500,3529813980,6180,6180,6180,6180,0
20241219,180400,3529813980,6180,6180,6180,6180,0
20241219,180300,3529813980,6180,6180,6180,6180,0
20241219,180200,3529813980,6180,6180,6180,6180,0
20241219,180100,3529813980,6180,6180,6180,6180,7493
20241219,180000,3529813980,6180,6180,6180,6180,0
20241219,175900,3529813980,6180,6180,6180,6180,0
20241219,175800,3529813980,6180,6180,6180,6180,0
20241219,175700,3529813980,6180,6180,6180,6180,0
20241219,175600,3529813980,6180,6180,6180,6180,0
20241219,175500,3529813980,6180,6180,6180,6180,0
20241219,175400,3529813980,6180,6180,6180,6180,0
20241219,175300,3529813980,6180,6180,6180,6180,0
20241219,175200,3529813980,6180,6180,6180,6180,0
20241219,175100,3529813980,6180,6180,6180,6180,0
20241219,175000,3529813980,6180,6180,6180,6180,0
20241219,174900,3529813980,6180,6180,6180,6180,0
20241219,174800,3529813980,6180,6180,6180,6180,0
20241219,174700,3529813980,6180,6180,6180,6180,0
20241219,174600,3529813980,6180,6180,6180,6180,0
20241219,174500,3529813980,6180,6180,6180,6180,0
20241219,174400,3529813980,6180,6180,6180,6180,0
20241219,174300,3529813980,6180,6180,6180,6180,0
20241219,174200,3529813980,6180,6180,6180,6180,0
20241219,174100,3529813980,6180,6180,6180,6180,0
20241219,174000,3529813980,6180,6180,6180,6180,0
20241219,173900,3529813980,6180,6180,6180,6180,0
20241219,173800,3529813980,6180,6180,6180,6180,0
20241219,173700,3529813980,6180,6180,6180,6180,0
20241219,173600,3529813980,6180,6180,6180,6180,0
20241219,173500,3529813980,6180,6180,6180,6180,0
20241219,173400,3529813980,6180,6180,6180,6180,0
20241219,173300,3529813980,6180,6180,6180,6180,0
20241219,173200,3529813980,6180,6180,6180,6180,0
20241219,173100,3529813980,6180,6180,6180,6180,7493
20241219,173000,3529813980,6180,6180,6180,6180,0
20241219,172900,3529813980,6180,6180,6180,6180,0
20241219,172800,3529813980,6180,6180,6180,6180,0
20241219,172700,3529813980,6180,6180,6180,6180,0
20241219,172600,3529813980,6180,6180,6180,6180,0
20241219,172500,3529813980,6180,6180,6180,6180,0
20241219,172400,3529813980,6180,6180,6180,6180,0
20241219,172300,3529813980,6180,6180,6180,6180,0
20241219,172200,3529813980,6180,6180,6180,6180,0
20241219,172100,3529813980,6180,6180,6180,6180,0
20241219,172000,3529813980,6180,6180,6180,6180,0
20241219,171900,3529813980,6180,6180,6180,6180,0
20241219,171800,3529813980,6180,6180,6180,6180,0
20241219,171700,3529813980,6180,6180,6180,6180,0
20241219,171600,3529813980,6180,6180,6180,6180,0
20241219,171500,3529813980,6180,6180,6180,6180,0
20241219,171400,3529813980,6180,6180,6180,6180,0
20241219,171300,3529813980,6180,6180,6180,6180,0
20241219,171200,3529813980,6180,6180,6180,6180,0
20241219,171100,3529813980,6180,6180,6180,6180,0
20241219,171000,3529813980,6180,6180,6180,6180,0
20241219,170900,3529813980,6180,6180,6180,6180,0
20241219,170800,3529813980,6180,6180,6180,6180,0
20241219,170700,3529813980,6180,6180,6180,6180,0
20241219,170600,3529813980,6180,6180,6180,6180,0
20241219,170500,3529813980,6180,6180,6180,6180,0
20241219,170400,3529813980,6180,6180,6180,6180,0
20241219,170300,3529813980,6180,6180,6180,6180,0
20241219,170200,3529813980,6180,6180,6180,6180,0
20241219,170100,3529813980,6180,6180,6180,6180,7493
20241219,170000,3529813980,6180,6180,6180,6180,0
20241219,165900,3529813980,6180,6180,6180,6180,0
20241219,165800,3529813980,6180,6180,6180,6180,0
20241219,165700,3529813980,6180,6180,6180,6180,0
20241219,165600,3529813980,6180,6180,6180,6180,0
20241219,165500,3529813980,6180,6180,6180,6180,0
20241219,165400,3529813980,6180,6180,6180,6180,0
20241219,165300,3529813980,6180,6180,6180,6180,0
20241219,165200,3529813980,6180,6180,6180,6180,0
20241219,165100,3529813980,6180,6180,6180,6180,0
20241219,165000,3529813980,6180,6180,6180,6180,0
20241219,164900,3529813980,6180,6180,6180,6180,0
20241219,164800,3529813980,6180,6180,6180,6180,0
20241219,164700,3529813980,6180,6180,6180,6180,0
20241219,164600,3529813980,6180,6180,6180,6180,0
20241219,164500,3529813980,6180,6180,6180,6180,0
20241219,164400,3529813980,6180,6180,6180,6180,0
20241219,164300,3529813980,6180,6180,6180,6180,0
20241219,164200,3529813980,6180,6180,6180,6180,0
20241219,164100,3529813980,6180,6180,6180,6180,0
20241219,164000,3529813980,6180,6180,6180,6180,0
20241219,163900,3529813980,6180,6180,6180,6180,0
20241219,163800,3529813980,6180,6180,6180,6180,0
20241219,163700,3529813980,6180,6180,6180,6180,0
20241219,163600,3529813980,6180,6180,6180,6180,0
20241219,163500,3529813980,6180,6180,6180,6180,0
20241219,163400,3529813980,6180,6180,6180,6180,0
20241219,163300,3529813980,6180,6180,6180,6180,0
20241219,163200,3529813980,6180,6180,6180,6180,0
20241219,163100,3529813980,6180,6180,6180,6180,7493
20241219,163000,3529813980,6180,6180,6180,6180,0
20241219,162900,3529813980,6180,6180,6180,6180,0
20241219,162800,3529813980,6180,6180,6180,6180,0
20241219,162700,3529813980,6180,6180,6180,6180,0
20241219,162600,3529813980,6180,6180,6180,6180,0
20241219,162500,3529813980,6180,6180,6180,6180,0
20241219,162400,3529813980,6180,6180,6180,6180,0
20241219,162300,3529813980,6180,6180,6180,6180,0
20241219,162200,3529813980,6180,6180,6180,6180,0
20241219,162100,3529813980,6180,6180,6180,6180,0
20241219,162000,3529813980,6180,6180,6180,6180,0
20241219,161900,3529813980,6180,6180,6180,6180,0
20241219,161800,3529813980,6180,6180,6180,6180,0
20241219,161700,3529813980,6180,6180,6180,6180,0
20241219,161600,3529813980,6180,6180,6180,6180,0
20241219,161500,3529813980,6180,6180,6180,6180,0
20241219,161400,3529813980,6180,6180,6180,6180,0
20241219,161300,3529813980,6180,6180,6180,6180,0
20241219,161200,3529813980,6180,6180,6180,6180,0
20241219,161100,3529813980,6180,6180,6180,6180,0
20241219,161000,3529813980,6180,6180,6180,6180,0
20241219,160900,3529813980,6180,6180,6180,6180,0
20241219,160800,3529813980,6180,6180,6180,6180,0
20241219,160700,3529813980,6180,6180,6180,6180,0
20241219,160600,3529813980,6180,6180,6180,6180,0
20241219,160500,3529813980,6180,6180,6180,6180,0
20241219,160400,3529813980,6180,6180,6180,6180,0
20241219,160300,3529813980,6180,6180,6180,6180,0
20241219,160200,3529813980,6180,6180,6180,6180,0
20241219,160100,3529813980,6180,6180,6180,6180,7493
20241219,160000,3529813980,6180,6180,6180,6180,0
20241219,155900,3529813980,6180,6180,6180,6180,0
20241219,155800,3529813980,6180,6180,6180,6180,0
20241219,155700,3529813980,6180,6180,6180,6180,0
20241219,155600,3529813980,6180,6180,6180,6180,0
20241219,155500,3529813980,6180,6180,6180,6180,0
20241219,155400,3529813980,6180,6180,6180,6180,0
20241219,155300,3529813980,6180,6180,6180,6180,0
20241219,155200,3529813980,6180,6180,6180,6180,0
20241219,155100,3529813980,6180,6180,6180,6180,0
20241219,155000,3529813980,6180,6180,6180,6180,0
20241219,154900,3529813980,6180,6180,6180,6180,0
20241219,154800,3529813980,6180,6180,6180,6180,0
20241219,154700,3529813980,6180,6180,6180,6180,0
20241219,154600,3529813980,6180,6180,6180,6180,0
20241219,154500,3529813980,6180,6180,6180,6180,0
20241219,154400,3529813980,6180,6180,6180,6180,0
20241219,154300,3529813980,6180,6180,6180,6180,0
20241219,154200,3529813980,6180,6180,6180,6180,0
20241219,154100,3529813980,6180,6180,6180,6180,0
20241219,154000,3529813980,6180,6180,6180,6180,0
20241219,153900,3529813980,6180,6180,6180,6180,0
20241219,153800,3529813980,6180,6180,6180,6180,0
20241219,153700,3529813980,6180,6180,6180,6180,0
20241219,153600,3529813980,6180,6180,6180,6180,0
20241219,153500,3529813980,6180,6180,6180,6180,0
20241219,153400,3529813980,6180,6180,6180,6180,0
20241219,153300,3529813980,6180,6180,6180,6180,0
20241219,153200,3529813980,6180,6180,6180,6180,0
20241219,153100,3529813980,6180,6180,6180,6180,7493
20241219,153000,3529813980,6180,6180,6180,6180,7493
20241219,152900,3483507240,6180,6180,6180,6180,0
20241219,152800,3483507240,6180,6180,6180,6180,0
20241219,152700,3483507240,6180,6180,6180,6180,0
20241219,152600,3483507240,6180,6180,6180,6180,0
20241219,152500,3483507240,6180,6180,6180,6180,0
20241219,152400,3483507240,6180,6180,6180,6180,0
20241219,152300,3483507240,6180,6180,6180,6180,0
20241219,152200,3483507240,6180,6180,6180,6180,0
20241219,152100,3483507240,6180,6180,6180,6180,0
20241219,152000,3483507240,6180,6180,6180,6180,0
20241219,151900,3483507240,6180,6190,6190,6180,3260
20241219,151800,3463352690,6190,6200,6200,6180,5697
20241219,151700,3428047830,6210,6210,6220,6200,6568
20241219,151600,3387253200,6210,6210,6220,6210,1496
20241219,151500,3377961260,6210,6200,6210,6190,10169
20241219,151400,3314876690,6200,6180,6200,6180,4943
20241219,151300,3284273810,6190,6180,6190,6170,1199
20241219,151200,3276867730,6180,6190,6190,6160,1789
20241219,151100,3265803840,6190,6150,6190,6150,7247
20241219,151000,3221017700,6180,6150,6180,6140,4139
20241219,150900,3195494660,6140,6150,6150,6140,1432
20241219,150800,3186690230,6150,6190,6190,6150,139
20241219,150700,3185834130,6190,6130,6200,6110,24288
20241219,150600,3035982730,6130,6150,6160,6130,1242
20241219,150500,3028345320,6160,6150,6160,6150,1029
20241219,150400,3022015410,6150,6170,6170,6150,1615
20241219,150300,3012068070,6160,6150,6170,6140,3669
20241219,150200,2989477250,6140,6140,6150,6140,3581
20241219,150100,2967460360,6140,6130,6140,6110,768
20241219,150000,2962761550,6130,6140,6150,6120,858
20241219,145900,2957502520,6130,6160,6160,6120,285
20241219,145800,2955755520,6170,6160,6170,6130,622
20241219,145700,2951928370,6160,6150,6170,6150,3040
20241219,145600,2933212180,6150,6140,6190,6120,8725
20241219,145500,2879390760,6140,6090,6140,6080,6225
20241219,145400,2841235490,6090,6100,6120,6090,919
20241219,145300,2835627910,6100,6130,6140,6100,3935
20241219,145200,2811559380,6120,6100,6140,6100,1055
20241219,145100,2805109280,6100,6080,6200,6070,27914
20241219,145000,2632847880,6080,6050,6100,6010,8595
20241219,144900,2580734570,6050,6100,6100,6050,9741
20241219,144800,2521639300,6100,6150,6180,6100,5291
20241219,144700,2489235310,6150,6180,6200,6140,13843
20241219,144600,2403540790,6180,6140,6200,6130,17568
20241219,144500,2294951960,6140,6210,6210,6140,3984
20241219,144400,2270427740,6180,6140,6200,6140,12896
20241219,144300,2190704420,6130,6170,6200,6130,15032
20241219,144200,2097708130,6180,6100,6200,6100,17615
20241219,144100,1988989360,6100,6190,6200,6100,10679
20241219,144000,1923361490,6190,6150,6240,6120,41411
20241219,143900,1667527750,6150,6070,6150,6070,14617
20241219,143800,1578196230,6070,6080,6080,6050,40
20241219,143700,1577953510,6040,6070,6090,6040,7766
20241219,143600,1530684940,6070,6070,6080,6050,6130
20241219,143500,1493533280,6070,6080,6080,6060,2231
20241219,143400,1479980530,6080,6080,6100,6060,5595
20241219,143300,1445984050,6080,6090,6110,6040,4284
20241219,143200,1419959960,6080,6060,6140,6040,13940
20241219,143100,1335000610,6070,6050,6080,6040,6378
20241219,143000,1296333740,6050,5980,6050,5970,9650
20241219,142900,1238204100,5980,5940,5980,5930,224
20241219,142800,1236874460,5990,5940,5990,5940,714
20241219,142700,1232632850,5940,5950,5950,5940,109
20241219,142600,1231985340,5950,5950,5950,5950,1
20241219,142500,1231979390,5880,5990,6000,5880,3321
20241219,142400,1212245660,5950,5960,5960,5950,145
20241219,142300,1211381890,5990,6000,6000,5990,74
20241219,142200,1210937990,6000,5990,6010,5990,1306
20241219,142100,1203097080,6000,6000,6000,6000,0
20241219,142000,1203097080,6000,5960,6000,5960,3511
20241219,141900,1182068880,5950,5950,5950,5950,328
20241219,141800,1180117280,5950,5960,5960,5950,415
20241219,141700,1177647030,5950,5950,5950,5950,0
20241219,141600,1177647030,5950,5950,5950,5950,0
20241219,141500,1177647030,5950,5940,5950,5940,201
20241219,141400,1176451090,5930,5950,5950,5930,1002
20241219,141300,1170489230,5950,5950,5950,5950,12
20241219,141200,1170417830,5950,5950,5950,5950,26
20241219,141100,1170263130,5950,5950,5950,5950,10
20241219,141000,1170203630,5950,5950,5950,5950,2
20241219,140900,1170191730,5930,5930,5930,5930,50
20241219,140800,1169895230,5930,5940,5940,5930,55
20241219,140700,1169569060,5940,5940,5940,5940,51
20241219,140600,1169266120,5940,5920,5940,5920,52
20241219,140500,1168958240,5930,5930,5930,5930,2207
20241219,140400,1155870730,5930,5930,5930,5930,250
20241219,140300,1154388230,5930,5940,5940,5930,292
20241219,140200,1152656650,5930,5940,5940,5930,8
20241219,140100,1152609190,5940,5950,5950,5940,117
20241219,140000,1151913590,5950,5960,5960,5950,454
20241219,135900,1149211220,5960,5960,5960,5960,1
20241219,135800,1149205260,5960,5960,5960,5960,33
20241219,135700,1149008580,5950,5950,5950,5950,10
20241219,135600,1148949080,5950,5940,5950,5940,1387
20241219,135500,1140710010,5940,5940,5940,5940,0
20241219,135400,1140710010,5940,5930,5940,5930,10
20241219,135300,1140650670,5920,5930,5930,5920,354
20241219,135200,1138551820,5930,5930,5930,5930,0
20241219,135100,1138551820,5930,5920,5930,5920,228
20241219,135000,1137202030,5940,5940,5940,5940,10
20241219,134900,1137142630,5940,5940,5940,5940,1
20241219,134800,1137136690,5940,5940,5940,5940,79
20241219,134700,1136667430,5920,5940,5940,5920,795
20241219,134600,1131951860,5940,5950,5950,5940,144
20241219,134500,1131096400,5950,5950,5960,5950,129
20241219,134400,1130328280,5960,5950,5960,5950,175
20241219,134300,1129287020,5950,5960,5960,5950,202
20241219,134200,1128083300,5960,5960,5960,5960,589
20241219,134100,1124572860,5960,5960,5980,5960,125
20241219,134000,1123827460,5960,5970,5970,5960,724
20241219,133900,1119509940,5980,5990,5990,5980,777
20241219,133800,1114861350,5990,5980,5990,5980,155
20241219,133700,1113933580,5980,5980,5980,5980,3
20241219,133600,1113915640,5980,5980,5980,5980,10
20241219,133500,1113855840,6000,5990,6000,5990,419
20241219,133400,1111341850,5980,5990,5990,5980,31
20241219,133300,1111156460,6000,6000,6000,5960,1009
20241219,133200,1105139580,6000,6010,6010,5980,554
20241219,133100,1101826580,6010,5990,6010,5980,1577
20241219,133000,1092375990,5990,6010,6010,5990,531
20241219,132900,1089192310,6010,6010,6010,6010,23
20241219,132800,1089054080,6010,6000,6010,6000,1501
20241219,132700,1080048070,6020,6000,6020,6000,934
20241219,132600,1074440490,6020,6020,6020,6020,0
20241219,132500,1074440490,6020,6020,6020,6020,0
20241219,132400,1074440490,6020,6020,6020,6020,5
20241219,132300,1074410390,6000,6010,6020,6000,165
20241219,132200,1073418980,6010,6010,6010,6000,747
20241219,132100,1068935030,6000,6010,6010,6000,151
20241219,132000,1068028520,6010,6010,6010,6010,0
20241219,131900,1068028520,6010,6010,6010,6010,111
20241219,131800,1067361410,6010,6010,6020,6010,389
20241219,131700,1065022680,6000,6000,6000,6000,521
20241219,131600,1061896680,6000,6000,6000,6000,150
20241219,131500,1060996680,6000,6000,6000,6000,1128
20241219,131400,1054228680,6010,6010,6010,6010,112
20241219,131300,1053555560,6020,6030,6030,6020,204
20241219,131200,1052326190,6040,6000,6040,6000,621
20241219,131100,1048583390,6000,6020,6020,6000,933
20241219,131000,1042982540,6010,6000,6020,6000,456
20241219,130900,1040241740,5990,5990,5990,5990,0
20241219,130800,1040241740,5990,6000,6010,5990,2110
20241219,130700,1027581000,6000,5980,6000,5980,491
20241219,130600,1024640500,5990,6000,6000,5990,494
20241219,130500,1021678750,5990,5990,6000,5990,2069
20241219,130400,1009285410,5990,5980,5990,5980,500
20241219,130300,1006291410,5990,5990,5990,5980,124
20241219,130200,1005549660,5990,5980,5990,5980,262
20241219,130100,1003980580,5980,5990,5990,5980,133
20241219,130000,1003184240,5990,5990,5990,5990,45
20241219,125900,1002914690,5990,5990,5990,5990,36
20241219,125800,1002699050,5990,5980,5990,5980,71
20241219,125700,1002274060,5980,5980,5980,5980,8
20241219,125600,1002226220,5990,5980,5990,5980,3
20241219,125500,1002208260,5960,5960,5960,5960,0
20241219,125400,1002208260,5960,5960,5960,5960,0
20241219,125300,1002208260,5960,5990,5990,5960,568
20241219,125200,998818340,5980,5980,5980,5970,182
20241219,125100,997730080,5980,5990,5990,5980,105
20241219,125000,997102120,5990,5990,5990,5990,219
20241219,124900,995790310,5990,6000,6000,5990,725
20241219,124800,991444530,5990,5990,5990,5990,652
20241219,124700,987539050,6000,6000,6000,5990,234
20241219,124600,986135710,6000,5990,6000,5990,564
20241219,124500,982757300,5990,5970,5990,5970,1955
20241219,124400,971051170,5970,5970,5970,5970,559
20241219,124300,967713940,5970,5950,5970,5950,388
20241219,124200,965400360,5940,5950,5950,5940,1280
20241219,124100,957794360,5950,5950,5950,5950,137
20241219,124000,956979210,5950,5950,5950,5950,0
20241219,123900,956979210,5950,5960,5960,5950,36
20241219,123800,956764710,5950,5950,5950,5950,66
20241219,123700,956372010,5920,5950,5950,5920,5101
20241219,123600,926155910,5940,5960,5960,5940,900
20241219,123500,920808900,5960,5960,5960,5960,0
20241219,123400,920808900,5960,5960,5960,5960,0
20241219,123300,920808900,5960,5960,5960,5960,433
20241219,123200,918228220,5960,5970,5970,5960,380
20241219,123100,915959640,5960,5960,5960,5960,176
20241219,123000,914910680,5960,5960,5960,5960,200
20241219,122900,913718680,5960,5950,5960,5950,183
20241219,122800,912628290,5950,5970,5970,5950,221
20241219,122700,911311660,5970,5970,5970,5960,72
20241219,122600,910881840,5970,5980,5980,5960,1112
20241219,122500,904243170,5980,5990,6000,5980,2167
20241219,122400,891273710,5990,6000,6000,5990,1185
20241219,122300,884175260,5990,5990,6000,5990,392
20241219,122200,881825580,5970,5970,6000,5960,2278
20241219,122100,868181930,5970,5960,5970,5960,648
20241219,122000,864315230,5960,5960,5960,5960,50
20241219,121900,864017230,5950,5950,5950,5950,882
20241219,121800,858769330,5950,5950,5950,5950,288
20241219,121700,857055730,5940,5930,5940,5930,445
20241219,121600,854413610,5930,5940,5940,5930,111
20241219,121500,853754560,5950,5950,5950,5940,24
20241219,121400,853611770,5950,5950,5950,5940,1543
20241219,121300,844440960,5950,5960,5960,5950,1829
20241219,121200,833553080,5970,5940,5970,5940,3200
20241219,121100,814511540,5940,5930,5940,5930,385
20241219,121000,812227950,5930,5930,5940,5930,216
20241219,120900,810945080,5930,5930,5930,5930,1477
20241219,120800,802186470,5930,5930,5930,5920,202
20241219,120700,800990600,5920,5920,5920,5920,150
20241219,120600,800102600,5910,5910,5910,5910,1
20241219,120500,800096690,5910,5900,5910,5880,3565
20241219,120400,779103200,5900,5900,5900,5900,74
20241219,120300,778666600,5900,5920,5920,5900,602
20241219,120200,775106630,5910,5900,5910,5900,270
20241219,120100,773510980,5900,5890,5910,5890,1298
20241219,120000,765852780,5890,5890,5890,5880,2016
20241219,115900,753995600,5880,5880,5880,5880,1515
20241219,115800,745087400,5880,5880,5880,5880,237
20241219,115700,743693840,5880,5860,5880,5860,1003
20241219,115600,737796330,5830,5830,5880,5830,207
20241219,115500,736589230,5820,5840,5840,5820,1057
20241219,115400,730421880,5850,5850,5850,5850,34
20241219,115300,730222980,5850,5850,5850,5850,127
20241219,115200,729480030,5850,5850,5850,5850,0
20241219,115100,729480030,5850,5830,5850,5830,1210
20241219,115000,722412780,5830,5830,5830,5830,1
20241219,114900,722406950,5830,5830,5830,5830,2
20241219,114800,722395290,5820,5820,5820,5820,2
20241219,114700,722383650,5820,5820,5820,5820,0
20241219,114600,722383650,5820,5820,5820,5820,0
20241219,114500,722383650,5820,5820,5820,5820,453
20241219,114400,719747190,5820,5820,5820,5820,48
20241219,114300,719467830,5820,5820,5820,5820,0
20241219,114200,719467830,5820,5820,5820,5820,0
20241219,114100,719467830,5820,5820,5820,5820,149
20241219,114000,718600650,5820,5820,5820,5820,143
20241219,113900,717768390,5820,5820,5820,5820,1
20241219,113800,717762570,5820,5820,5820,5820,51
20241219,113700,717465750,5810,5810,5810,5810,81
20241219,113600,716995140,5820,5820,5820,5820,13
20241219,113500,716919480,5820,5820,5820,5820,1
20241219,113400,716913660,5810,5810,5810,5810,0
20241219,113300,716913660,5810,5810,5810,5810,0
20241219,113200,716913660,5810,5820,5820,5810,54
20241219,113100,716599390,5820,5810,5820,5810,1912
20241219,113000,705490030,5810,5820,5820,5810,155
20241219,112900,704589460,5820,5820,5820,5820,14
20241219,112800,704507980,5820,5820,5820,5820,14
20241219,112700,704426500,5810,5820,5820,5810,274
20241219,112600,702831880,5810,5810,5810,5810,16
20241219,112500,702738920,5840,5830,5840,5830,259
20241219,112400,701226410,5840,5810,5840,5800,730
20241219,112300,696986110,5800,5800,5800,5800,80
20241219,112200,696522110,5830,5830,5830,5800,5200
20241219,112100,666317700,5820,5820,5820,5820,0
20241219,112000,666317700,5820,5830,5830,5820,38
20241219,111900,666096410,5840,5840,5840,5840,89
20241219,111800,665576650,5840,5840,5840,5840,1
20241219,111700,665570810,5840,5840,5840,5840,163
20241219,111600,664618890,5840,5840,5840,5830,20
20241219,111500,664502150,5830,5830,5830,5830,1
20241219,111400,664496320,5830,5830,5830,5830,21
20241219,111300,664373890,5830,5840,5840,5830,530
20241219,111200,661283970,5840,5830,5840,5830,424
20241219,111100,658809810,5820,5820,5820,5820,2
20241219,111000,658798170,5820,5820,5820,5820,111
20241219,110900,658152150,5820,5820,5820,5820,0
20241219,110800,658152150,5820,5820,5820,5820,0
20241219,110700,658152150,5820,5820,5820,5820,0
20241219,110600,658152150,5820,5820,5820,5820,5
20241219,110500,658123050,5840,5840,5840,5840,5
20241219,110400,658093850,5840,5840,5840,5840,25
20241219,110300,657947850,5840,5820,5840,5820,16
20241219,110200,657854710,5810,5810,5810,5810,0
20241219,110100,657854710,5810,5810,5810,5810,78
20241219,110000,657401530,5810,5830,5830,5810,300
20241219,105900,655656040,5840,5840,5840,5840,1
20241219,105800,655650200,5830,5830,5830,5830,261
20241219,105700,654128570,5840,5850,5850,5840,394
20241219,105600,651824000,5850,5850,5850,5830,1100
20241219,105500,645401620,5860,5860,5860,5860,445
20241219,105400,642793920,5880,5880,5880,5880,0
20241219,105300,642793920,5880,5860,5880,5860,2
20241219,105200,642782180,5860,5860,5860,5860,9
20241219,105100,642729440,5860,5860,5860,5860,100
20241219,105000,642143440,5880,5880,5880,5880,1
20241219,104900,642137560,5850,5850,5850,5850,50
20241219,104800,641845060,5840,5880,5880,5840,116
20241219,104700,641167340,5850,5860,5880,5850,737
20241219,104600,636844770,5860,5850,5870,5850,191
20241219,104500,635726560,5860,5860,5860,5860,1
20241219,104400,635720700,5860,5860,5860,5860,260
20241219,104300,634197100,5870,5880,5880,5870,3948
20241219,104200,610989450,5890,5890,5890,5890,203
20241219,104100,609793780,5890,5880,5890,5880,721
20241219,104000,605554090,5890,5890,5890,5880,190
20241219,103900,604436180,5890,5890,5890,5890,258
20241219,103800,602916560,5880,5890,5890,5880,623
20241219,103700,599250520,5890,5890,5890,5890,130
20241219,103600,598484820,5890,5890,5890,5890,127
20241219,103500,597736790,5890,5890,5890,5890,166
20241219,103400,596759050,5890,5880,5890,5880,125
20241219,103300,596023900,5880,5890,5890,5880,1009
20241219,103200,590084580,5890,5890,5900,5890,1280
20241219,103100,582541440,5890,5890,5900,5880,885
20241219,103000,577332970,5900,5850,5900,5850,2729
20241219,102900,561281060,5850,5850,5850,5850,2503
20241219,102800,546638510,5850,5850,5860,5850,1468
20241219,102700,538050680,5850,5830,5850,5830,309
20241219,102600,536249170,5850,5860,5860,5840,1341
20241219,102500,528411990,5860,5870,5870,5850,4961
20241219,102400,499345730,5870,5860,5870,5850,220
20241219,102300,498056200,5860,5840,5860,5840,132
20241219,102200,497284010,5840,5830,5840,5830,658
20241219,102100,493442350,5830,5830,5830,5830,93
20241219,102000,492900160,5830,5830,5830,5830,80
20241219,101900,492433760,5830,5810,5830,5810,1144
20241219,101800,485774130,5810,5810,5810,5800,165
20241219,101700,484815500,5800,5800,5800,5800,2200
20241219,101600,472055500,5780,5800,5800,5780,1000
20241219,101500,466270120,5810,5810,5810,5810,142
20241219,101400,465445100,5810,5810,5810,5810,186
20241219,101300,464364440,5800,5810,5810,5800,496
20241219,101200,461485780,5800,5790,5800,5790,592
20241219,101100,458053050,5790,5800,5800,5790,134
20241219,101000,457276990,5800,5800,5800,5800,23
20241219,100900,457143590,5800,5770,5800,5770,38
20241219,100800,456924090,5770,5800,5800,5770,248
20241219,100700,455493100,5780,5780,5780,5780,20
20241219,100600,455377500,5780,5780,5790,5780,685
20241219,100500,451411950,5770,5790,5790,5770,2410
20241219,100400,437492650,5790,5790,5790,5790,465
20241219,100300,434800300,5770,5770,5770,5770,42
20241219,100200,434557960,5770,5780,5790,5770,1050
20241219,100100,428489930,5780,5780,5780,5780,0
20241219,100000,428489930,5780,5780,5780,5780,881
20241219,095900,423397750,5790,5790,5790,5790,1
20241219,095800,423391960,5790,5790,5790,5780,524
20241219,095700,420361500,5790,5790,5790,5790,67
20241219,095600,419973570,5790,5790,5790,5790,1237
20241219,095500,412811340,5790,5780,5790,5780,233
20241219,095400,411463030,5780,5780,5780,5780,40
20241219,095300,411231830,5780,5780,5780,5770,108
20241219,095200,410607630,5780,5780,5790,5780,170
20241219,095100,409623400,5790,5790,5790,5790,107
20241219,095000,409003870,5790,5770,5790,5770,561
20241219,094900,405766460,5770,5760,5770,5760,124
20241219,094800,405051480,5760,5760,5780,5760,1548
20241219,094700,396134920,5760,5770,5780,5760,1142
20241219,094600,389544280,5770,5770,5770,5770,1058
20241219,094500,383439620,5770,5770,5770,5770,51
20241219,094400,383145350,5760,5770,5770,5760,100
20241219,094300,382569250,5760,5780,5780,5760,2103
20241219,094200,370435160,5780,5780,5780,5770,964
20241219,094100,364868170,5780,5780,5780,5770,2577
20241219,094000,349998730,5780,5780,5790,5770,1236
20241219,093900,342849870,5780,5780,5780,5780,494
20241219,093800,339994550,5780,5780,5780,5780,86
20241219,093700,339497470,5780,5780,5780,5780,1072
20241219,093600,333301310,5790,5780,5790,5780,1628
20241219,093500,323890470,5780,5780,5790,5780,282
20241219,093400,322260360,5780,5780,5790,5780,969
20241219,093300,316650310,5780,5770,5790,5770,275
20241219,093200,315063200,5770,5770,5770,5770,2
20241219,093100,315051660,5780,5780,5780,5770,329
20241219,093000,313153300,5780,5790,5790,5780,1715
20241219,092900,303240560,5790,5790,5790,5780,1723
20241219,092800,293279170,5790,5790,5800,5790,364
20241219,092700,291168350,5790,5780,5800,5780,125
20241219,092600,290443750,5790,5780,5790,5780,669
20241219,092500,286576460,5790,5780,5790,5780,280
20241219,092400,284957040,5780,5780,5780,5770,129
20241219,092300,284211960,5770,5760,5770,5750,649
20241219,092200,280475230,5730,5740,5750,5730,2103
20241219,092100,268402650,5740,5770,5770,5740,1028
20241219,092000,262500630,5770,5750,5770,5740,986
20241219,091900,256829720,5750,5760,5760,5750,1141
20241219,091800,250264260,5760,5780,5780,5760,430
20241219,091700,247785190,5770,5780,5790,5770,763
20241219,091600,243380410,5770,5790,5790,5770,322
20241219,091500,241520960,5790,5770,5790,5770,334
20241219,091400,239590550,5780,5760,5780,5760,35
20241219,091300,239388310,5750,5750,5750,5750,187
20241219,091200,238313060,5750,5760,5760,5750,928
20241219,091100,232969180,5760,5760,5760,5750,467
20241219,091000,230282480,5760,5740,5760,5730,621
20241219,090900,226712710,5730,5770,5770,5730,2943
20241219,090800,209815610,5770,5770,5780,5750,899
20241219,090700,204637240,5770,5750,5780,5750,910
20241219,090600,199382090,5750,5790,5790,5750,1423
20241219,090500,191182380,5790,5770,5790,5750,1651
20241219,090400,181662340,5810,5790,5810,5770,5396
20241219,090300,150465540,5780,5780,5790,5750,1060
20241219,090200,144349920,5780,5710,5780,5680,5831
20241219,090100,111041410,5710,5680,5710,5660,1967
20241219,090000,99884390,5710,5700,5750,5670,17513