stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194700,7966364210,9960,9960,9960,9960,5929
20241223,194600,7966364210,9960,9960,9960,9960,0
20241223,194500,7966364210,9960,9960,9960,9960,0
20241223,194400,7966364210,9960,9960,9960,9960,0
20241223,194300,7966364210,9960,9960,9960,9960,0
20241223,194200,7966364210,9960,9960,9960,9960,0
20241223,194100,7966364210,9960,9960,9960,9960,0
20241223,194000,7966364210,9960,9960,9960,9960,0
20241223,193900,7966364210,9960,9960,9960,9960,0
20241223,193800,7966364210,9960,9960,9960,9960,0
20241223,193700,7966364210,9960,9960,9960,9960,0
20241223,193600,7966364210,9960,9960,9960,9960,0
20241223,193500,7966364210,9960,9960,9960,9960,0
20241223,193400,7966364210,9960,9960,9960,9960,0
20241223,193300,7966364210,9960,9960,9960,9960,0
20241223,193200,7966364210,9960,9960,9960,9960,0
20241223,193100,7966364210,9960,9960,9960,9960,0
20241223,193000,7966364210,9960,9960,9960,9960,0
20241223,192900,7966364210,9960,9960,9960,9960,0
20241223,192800,7966364210,9960,9960,9960,9960,0
20241223,192700,7966364210,9960,9960,9960,9960,0
20241223,192600,7966364210,9960,9960,9960,9960,0
20241223,192500,7966364210,9960,9960,9960,9960,0
20241223,192400,7966364210,9960,9960,9960,9960,0
20241223,192300,7966364210,9960,9960,9960,9960,0
20241223,192200,7966364210,9960,9960,9960,9960,0
20241223,192100,7966364210,9960,9960,9960,9960,0
20241223,192000,7966364210,9960,9960,9960,9960,0
20241223,191900,7966364210,9960,9960,9960,9960,0
20241223,191800,7966364210,9960,9960,9960,9960,0
20241223,191700,7966364210,9960,9960,9960,9960,5929
20241223,191600,7966364210,9960,9960,9960,9960,0
20241223,191500,7966364210,9960,9960,9960,9960,0
20241223,191400,7966364210,9960,9960,9960,9960,0
20241223,191300,7966364210,9960,9960,9960,9960,0
20241223,191200,7966364210,9960,9960,9960,9960,0
20241223,191100,7966364210,9960,9960,9960,9960,0
20241223,191000,7966364210,9960,9960,9960,9960,0
20241223,190900,7966364210,9960,9960,9960,9960,0
20241223,190800,7966364210,9960,9960,9960,9960,0
20241223,190700,7966364210,9960,9960,9960,9960,0
20241223,190600,7966364210,9960,9960,9960,9960,0
20241223,190500,7966364210,9960,9960,9960,9960,0
20241223,190400,7966364210,9960,9960,9960,9960,0
20241223,190300,7966364210,9960,9960,9960,9960,0
20241223,190200,7966364210,9960,9960,9960,9960,0
20241223,190100,7966364210,9960,9960,9960,9960,0
20241223,190000,7966364210,9960,9960,9960,9960,0
20241223,185900,7966364210,9960,9960,9960,9960,0
20241223,185800,7966364210,9960,9960,9960,9960,0
20241223,185700,7966364210,9960,9960,9960,9960,0
20241223,185600,7966364210,9960,9960,9960,9960,0
20241223,185500,7966364210,9960,9960,9960,9960,0
20241223,185400,7966364210,9960,9960,9960,9960,0
20241223,185300,7966364210,9960,9960,9960,9960,0
20241223,185200,7966364210,9960,9960,9960,9960,0
20241223,185100,7966364210,9960,9960,9960,9960,0
20241223,185000,7966364210,9960,9960,9960,9960,0
20241223,184900,7966364210,9960,9960,9960,9960,0
20241223,184800,7966364210,9960,9960,9960,9960,0
20241223,184700,7966364210,9960,9960,9960,9960,5929
20241223,184600,7966364210,9960,9960,9960,9960,0
20241223,184500,7966364210,9960,9960,9960,9960,0
20241223,184400,7966364210,9960,9960,9960,9960,0
20241223,184300,7966364210,9960,9960,9960,9960,0
20241223,184200,7966364210,9960,9960,9960,9960,0
20241223,184100,7966364210,9960,9960,9960,9960,0
20241223,184000,7966364210,9960,9960,9960,9960,0
20241223,183900,7966364210,9960,9960,9960,9960,0
20241223,183800,7966364210,9960,9960,9960,9960,0
20241223,183700,7966364210,9960,9960,9960,9960,0
20241223,183600,7966364210,9960,9960,9960,9960,0
20241223,183500,7966364210,9960,9960,9960,9960,0
20241223,183400,7966364210,9960,9960,9960,9960,0
20241223,183300,7966364210,9960,9960,9960,9960,0
20241223,183200,7966364210,9960,9960,9960,9960,0
20241223,183100,7966364210,9960,9960,9960,9960,0
20241223,183000,7966364210,9960,9960,9960,9960,0
20241223,182900,7966364210,9960,9960,9960,9960,0
20241223,182800,7966364210,9960,9960,9960,9960,0
20241223,182700,7966364210,9960,9960,9960,9960,0
20241223,182600,7966364210,9960,9960,9960,9960,0
20241223,182500,7966364210,9960,9960,9960,9960,0
20241223,182400,7966364210,9960,9960,9960,9960,0
20241223,182300,7966364210,9960,9960,9960,9960,0
20241223,182200,7966364210,9960,9960,9960,9960,0
20241223,182100,7966364210,9960,9960,9960,9960,0
20241223,182000,7966364210,9960,9960,9960,9960,0
20241223,181900,7966364210,9960,9960,9960,9960,0
20241223,181800,7966364210,9960,9960,9960,9960,0
20241223,181700,7966364210,9960,9960,9960,9960,5929
20241223,181600,7966364210,9960,9960,9960,9960,0
20241223,181500,7966364210,9960,9960,9960,9960,0
20241223,181400,7966364210,9960,9960,9960,9960,0
20241223,181300,7966364210,9960,9960,9960,9960,0
20241223,181200,7966364210,9960,9960,9960,9960,0
20241223,181100,7966364210,9960,9960,9960,9960,0
20241223,181000,7966364210,9960,9960,9960,9960,0
20241223,180900,7966364210,9960,9960,9960,9960,0
20241223,180800,7966364210,9960,9960,9960,9960,0
20241223,180700,7966364210,9960,9960,9960,9960,0
20241223,180600,7966364210,9960,9960,9960,9960,0
20241223,180500,7966364210,9960,9960,9960,9960,0
20241223,180400,7966364210,9960,9960,9960,9960,0
20241223,180300,7966364210,9960,9960,9960,9960,0
20241223,180200,7966364210,9960,9960,9960,9960,0
20241223,180100,7966364210,9960,9960,9960,9960,0
20241223,180000,7966364210,9960,9960,9960,9960,0
20241223,175900,7966364210,9960,9960,9960,9960,0
20241223,175800,7966364210,9960,9960,9960,9960,0
20241223,175700,7966364210,9960,9960,9960,9960,0
20241223,175600,7966364210,9960,9960,9960,9960,0
20241223,175500,7966364210,9960,9960,9960,9960,0
20241223,175400,7966364210,9960,9960,9960,9960,0
20241223,175300,7966364210,9960,9960,9960,9960,0
20241223,175200,7966364210,9960,9960,9960,9960,0
20241223,175100,7966364210,9960,9960,9960,9960,0
20241223,175000,7966364210,9960,9960,9960,9960,0
20241223,174900,7966364210,9960,9960,9960,9960,0
20241223,174800,7966364210,9960,9960,9960,9960,0
20241223,174700,7966364210,9960,9960,9960,9960,5929
20241223,174600,7966364210,9960,9960,9960,9960,0
20241223,174500,7966364210,9960,9960,9960,9960,0
20241223,174400,7966364210,9960,9960,9960,9960,0
20241223,174300,7966364210,9960,9960,9960,9960,0
20241223,174200,7966364210,9960,9960,9960,9960,0
20241223,174100,7966364210,9960,9960,9960,9960,0
20241223,174000,7966364210,9960,9960,9960,9960,0
20241223,173900,7966364210,9960,9960,9960,9960,0
20241223,173800,7966364210,9960,9960,9960,9960,0
20241223,173700,7966364210,9960,9960,9960,9960,0
20241223,173600,7966364210,9960,9960,9960,9960,0
20241223,173500,7966364210,9960,9960,9960,9960,0
20241223,173400,7966364210,9960,9960,9960,9960,0
20241223,173300,7966364210,9960,9960,9960,9960,0
20241223,173200,7966364210,9960,9960,9960,9960,0
20241223,173100,7966364210,9960,9960,9960,9960,0
20241223,173000,7966364210,9960,9960,9960,9960,0
20241223,172900,7966364210,9960,9960,9960,9960,0
20241223,172800,7966364210,9960,9960,9960,9960,0
20241223,172700,7966364210,9960,9960,9960,9960,0
20241223,172600,7966364210,9960,9960,9960,9960,0
20241223,172500,7966364210,9960,9960,9960,9960,0
20241223,172400,7966364210,9960,9960,9960,9960,0
20241223,172300,7966364210,9960,9960,9960,9960,0
20241223,172200,7966364210,9960,9960,9960,9960,0
20241223,172100,7966364210,9960,9960,9960,9960,0
20241223,172000,7966364210,9960,9960,9960,9960,0
20241223,171900,7966364210,9960,9960,9960,9960,0
20241223,171800,7966364210,9960,9960,9960,9960,0
20241223,171700,7966364210,9960,9960,9960,9960,5929
20241223,171600,7966364210,9960,9960,9960,9960,0
20241223,171500,7966364210,9960,9960,9960,9960,0
20241223,171400,7966364210,9960,9960,9960,9960,0
20241223,171300,7966364210,9960,9960,9960,9960,0
20241223,171200,7966364210,9960,9960,9960,9960,0
20241223,171100,7966364210,9960,9960,9960,9960,0
20241223,171000,7966364210,9960,9960,9960,9960,0
20241223,170900,7966364210,9960,9960,9960,9960,0
20241223,170800,7966364210,9960,9960,9960,9960,0
20241223,170700,7966364210,9960,9960,9960,9960,0
20241223,170600,7966364210,9960,9960,9960,9960,0
20241223,170500,7966364210,9960,9960,9960,9960,0
20241223,170400,7966364210,9960,9960,9960,9960,0
20241223,170300,7966364210,9960,9960,9960,9960,0
20241223,170200,7966364210,9960,9960,9960,9960,0
20241223,170100,7966364210,9960,9960,9960,9960,0
20241223,170000,7966364210,9960,9960,9960,9960,0
20241223,165900,7966364210,9960,9960,9960,9960,0
20241223,165800,7966364210,9960,9960,9960,9960,0
20241223,165700,7966364210,9960,9960,9960,9960,0
20241223,165600,7966364210,9960,9960,9960,9960,0
20241223,165500,7966364210,9960,9960,9960,9960,0
20241223,165400,7966364210,9960,9960,9960,9960,0
20241223,165300,7966364210,9960,9960,9960,9960,0
20241223,165200,7966364210,9960,9960,9960,9960,0
20241223,165100,7966364210,9960,9960,9960,9960,0
20241223,165000,7966364210,9960,9960,9960,9960,0
20241223,164900,7966364210,9960,9960,9960,9960,0
20241223,164800,7966364210,9960,9960,9960,9960,0
20241223,164700,7966364210,9960,9960,9960,9960,5929
20241223,164600,7966364210,9960,9960,9960,9960,0
20241223,164500,7966364210,9960,9960,9960,9960,0
20241223,164400,7966364210,9960,9960,9960,9960,0
20241223,164300,7966364210,9960,9960,9960,9960,0
20241223,164200,7966364210,9960,9960,9960,9960,0
20241223,164100,7966364210,9960,9960,9960,9960,0
20241223,164000,7966364210,9960,9960,9960,9960,0
20241223,163900,7966364210,9960,9960,9960,9960,0
20241223,163800,7966364210,9960,9960,9960,9960,0
20241223,163700,7966364210,9960,9960,9960,9960,0
20241223,163600,7966364210,9960,9960,9960,9960,0
20241223,163500,7966364210,9960,9960,9960,9960,0
20241223,163400,7966364210,9960,9960,9960,9960,0
20241223,163300,7966364210,9960,9960,9960,9960,0
20241223,163200,7966364210,9960,9960,9960,9960,0
20241223,163100,7966364210,9960,9960,9960,9960,0
20241223,163000,7966364210,9960,9960,9960,9960,0
20241223,162900,7966364210,9960,9960,9960,9960,0
20241223,162800,7966364210,9960,9960,9960,9960,0
20241223,162700,7966364210,9960,9960,9960,9960,0
20241223,162600,7966364210,9960,9960,9960,9960,0
20241223,162500,7966364210,9960,9960,9960,9960,0
20241223,162400,7966364210,9960,9960,9960,9960,0
20241223,162300,7966364210,9960,9960,9960,9960,0
20241223,162200,7966364210,9960,9960,9960,9960,0
20241223,162100,7966364210,9960,9960,9960,9960,0
20241223,162000,7966364210,9960,9960,9960,9960,0
20241223,161900,7966364210,9960,9960,9960,9960,0
20241223,161800,7966364210,9960,9960,9960,9960,0
20241223,161700,7966364210,9960,9960,9960,9960,5929
20241223,161600,7966364210,9960,9960,9960,9960,0
20241223,161500,7966364210,9960,9960,9960,9960,0
20241223,161400,7966364210,9960,9960,9960,9960,0
20241223,161300,7966364210,9960,9960,9960,9960,0
20241223,161200,7966364210,9960,9960,9960,9960,0
20241223,161100,7966364210,9960,9960,9960,9960,0
20241223,161000,7966364210,9960,9960,9960,9960,0
20241223,160900,7966364210,9960,9960,9960,9960,0
20241223,160800,7966364210,9960,9960,9960,9960,0
20241223,160700,7966364210,9960,9960,9960,9960,0
20241223,160600,7966364210,9960,9960,9960,9960,0
20241223,160500,7966364210,9960,9960,9960,9960,0
20241223,160400,7966364210,9960,9960,9960,9960,0
20241223,160300,7966364210,9960,9960,9960,9960,0
20241223,160200,7966364210,9960,9960,9960,9960,0
20241223,160100,7966364210,9960,9960,9960,9960,0
20241223,160000,7966364210,9960,9960,9960,9960,0
20241223,155900,7966364210,9960,9960,9960,9960,0
20241223,155800,7966364210,9960,9960,9960,9960,0
20241223,155700,7966364210,9960,9960,9960,9960,0
20241223,155600,7966364210,9960,9960,9960,9960,0
20241223,155500,7966364210,9960,9960,9960,9960,0
20241223,155400,7966364210,9960,9960,9960,9960,0
20241223,155300,7966364210,9960,9960,9960,9960,0
20241223,155200,7966364210,9960,9960,9960,9960,0
20241223,155100,7966364210,9960,9960,9960,9960,0
20241223,155000,7966364210,9960,9960,9960,9960,0
20241223,154900,7966364210,9960,9960,9960,9960,0
20241223,154800,7966364210,9960,9960,9960,9960,0
20241223,154700,7966364210,9960,9960,9960,9960,5929
20241223,154600,7966364210,9960,9960,9960,9960,0
20241223,154500,7966364210,9960,9960,9960,9960,0
20241223,154400,7966364210,9960,9960,9960,9960,0
20241223,154300,7966364210,9960,9960,9960,9960,0
20241223,154200,7966364210,9960,9960,9960,9960,0
20241223,154100,7966364210,9960,9960,9960,9960,0
20241223,154000,7966364210,9960,9960,9960,9960,0
20241223,153900,7966364210,9960,9960,9960,9960,0
20241223,153800,7966364210,9960,9960,9960,9960,0
20241223,153700,7966364210,9960,9960,9960,9960,0
20241223,153600,7966364210,9960,9960,9960,9960,0
20241223,153500,7966364210,9960,9960,9960,9960,0
20241223,153400,7966364210,9960,9960,9960,9960,0
20241223,153300,7966364210,9960,9960,9960,9960,0
20241223,153200,7966364210,9960,9960,9960,9960,0
20241223,153100,7966364210,9960,9960,9960,9960,0
20241223,153000,7966364210,9960,9960,9960,9960,5929
20241223,152900,7907311370,9980,9980,9980,9980,0
20241223,152800,7907311370,9980,9980,9980,9980,0
20241223,152700,7907311370,9980,9980,9980,9980,0
20241223,152600,7907311370,9980,9980,9980,9980,0
20241223,152500,7907311370,9980,9980,9980,9980,0
20241223,152400,7907311370,9980,9980,9980,9980,0
20241223,152300,7907311370,9980,9980,9980,9980,0
20241223,152200,7907311370,9980,9980,9980,9980,0
20241223,152100,7907311370,9980,9980,9980,9980,0
20241223,152000,7907311370,9980,9980,9980,9980,0
20241223,151900,7907311370,9980,9970,10000,9970,3042
20241223,151800,7876924710,9970,9990,9990,9970,1228
20241223,151700,7864669490,9990,9970,10000,9970,1963
20241223,151600,7845071830,9980,9970,9980,9970,1289
20241223,151500,7832219480,9980,9970,9980,9970,61
20241223,151400,7831611250,9980,9980,9980,9970,3516
20241223,151300,7796556540,9990,9980,9990,9970,1642
20241223,151200,7780169780,9980,9990,9990,9980,196
20241223,151100,7778212110,9990,9990,9990,9980,183
20241223,151000,7776385740,9990,9990,9990,9980,1601
20241223,150900,7760407590,9980,9990,9990,9980,453
20241223,150800,7755884900,10000,10000,10000,9990,266
20241223,150700,7753225980,10010,9990,10010,9990,200
20241223,150600,7751227250,9990,9980,10000,9980,374
20241223,150500,7747493010,9990,9990,9990,9980,212
20241223,150400,7745376160,9990,9990,9990,9970,2652
20241223,150300,7718909430,9970,10000,10010,9970,3692
20241223,150200,7682000090,10010,10010,10020,10000,1220
20241223,150100,7669798020,10010,10030,10030,10010,870
20241223,150000,7661089290,10020,10040,10040,10010,1921
20241223,145900,7641845310,10040,10040,10040,10030,721
20241223,145800,7634613450,10040,10040,10040,10030,20
20241223,145700,7634412810,10040,10040,10040,10030,86
20241223,145600,7633549690,10040,10030,10040,10030,381
20241223,145500,7629728240,10030,10020,10030,10020,16
20241223,145400,7629567790,10020,10020,10030,10010,373
20241223,145300,7625831830,10020,10030,10030,10010,1215
20241223,145200,7613659650,10020,10040,10040,10020,395
20241223,145100,7609696790,10040,10040,10040,10030,784
20241223,145000,7601832240,10050,10050,10050,10040,1352
20241223,144900,7588247670,10050,10040,10050,10040,756
20241223,144800,7580656910,10050,10050,10050,10030,713
20241223,144700,7573502980,10050,10060,10060,10030,751
20241223,144600,7565962600,10060,10050,10060,10040,141
20241223,144500,7564545730,10060,10040,10060,10040,6
20241223,144400,7564485470,10060,10060,10060,10060,0
20241223,144300,7564485470,10060,10060,10060,10040,1223
20241223,144200,7552196860,10070,10050,10070,10050,726
20241223,144100,7544896260,10060,10060,10060,10060,405
20241223,144000,7540821960,10070,10070,10070,10070,6
20241223,143900,7540761540,10060,10070,10070,10060,59
20241223,143800,7540167500,10070,10070,10080,10050,460
20241223,143700,7535535960,10080,10050,10080,10050,1276
20241223,143600,7522704140,10050,10040,10050,10040,340
20241223,143500,7519289170,10050,10060,10070,10040,668
20241223,143400,7512577450,10070,10050,10070,10050,809
20241223,143300,7504446190,10090,10070,10090,10050,4536
20241223,143200,7458797670,10090,10090,10090,10080,748
20241223,143100,7451257730,10090,10080,10090,10080,250
20241223,143000,7448736230,10090,10090,10090,10090,259
20241223,142900,7446122920,10100,10090,10100,10080,896
20241223,142800,7437088130,10090,10090,10090,10070,1059
20241223,142700,7426420510,10100,10080,10100,10080,59
20241223,142600,7425825290,10100,10100,10100,10090,509
20241223,142500,7420687950,10100,10110,10120,10100,1158
20241223,142400,7408991860,10110,10100,10110,10100,162
20241223,142300,7407354360,10110,10110,10110,10100,8
20241223,142200,7407273500,10110,10120,10120,10090,408
20241223,142100,7403152020,10120,10110,10120,10110,2404
20241223,142000,7378847530,10110,10110,10110,10110,127
20241223,141900,7377563560,10110,10100,10110,10100,545
20241223,141800,7372059040,10100,10100,10100,10100,5
20241223,141700,7372008540,10100,10080,10100,10080,1217
20241223,141600,7359730090,10090,10090,10090,10080,101
20241223,141500,7358711110,10100,10100,10100,10100,2988
20241223,141400,7328532310,10100,10090,10100,10090,5
20241223,141300,7328481820,10100,10100,10100,10100,409
20241223,141200,7324350920,10090,10090,10100,10090,22
20241223,141100,7324128920,10090,10100,10100,10090,772
20241223,141000,7316339380,10090,10100,10100,10090,480
20241223,140900,7311496150,10100,10090,10100,10090,38
20241223,140800,7311112600,10090,10100,10100,10090,222
20241223,140700,7308872490,10090,10080,10090,10070,2899
20241223,140600,7279660470,10080,10070,10080,10070,454
20241223,140500,7275088630,10070,10080,10080,10070,415
20241223,140400,7270907070,10080,10070,10080,10070,221
20241223,140300,7268679560,10080,10080,10080,10070,100
20241223,140200,7267671630,10070,10090,10090,10070,2233
20241223,140100,7245177870,10090,10080,10090,10080,362
20241223,140000,7241526710,10090,10080,10090,10080,449
20241223,135900,7237000710,10090,10080,10090,10080,322
20241223,135800,7233754520,10090,10090,10090,10080,14
20241223,135700,7233613290,10080,10100,10100,10080,482
20241223,135600,7228749910,10090,10080,10100,10080,184
20241223,135500,7226893160,10090,10100,10100,10080,15797
20241223,135400,7067632150,10100,10100,10110,10100,571
20241223,135300,7061864950,10110,10100,10120,10090,535
20241223,135200,7056459300,10110,10110,10120,10100,354
20241223,135100,7052881380,10100,10110,10120,10100,131
20241223,135000,7051557210,10120,10120,10120,10110,452
20241223,134900,7046987200,10110,10110,10120,10110,10
20241223,134800,7046886030,10110,10120,10130,10110,241
20241223,134700,7044447910,10130,10120,10130,10120,179
20241223,134600,7042635070,10120,10110,10130,10110,934
20241223,134500,7033182830,10120,10100,10120,10090,1332
20241223,134400,7019718910,10100,10100,10110,10100,1108
20241223,134300,7008524560,10110,10120,10120,10110,358
20241223,134200,7004904470,10120,10120,10130,10110,32
20241223,134100,7004580730,10110,10130,10130,10110,1351
20241223,134000,6990912610,10130,10120,10130,10120,61
20241223,133900,6990295170,10120,10120,10120,10110,460
20241223,133800,6985639980,10120,10130,10140,10120,337
20241223,133700,6982226260,10130,10130,10130,10120,434
20241223,133600,6977830170,10120,10140,10140,10110,52
20241223,133500,6977303790,10140,10140,10140,10110,4508
20241223,133400,6931599860,10140,10120,10150,10110,5207
20241223,133300,6878823790,10100,10100,10120,10100,1026
20241223,133200,6868452790,10100,10100,10100,10090,1181
20241223,133100,6856524880,10110,10090,10110,10090,511
20241223,133000,6851363990,10100,10090,10100,10090,817
20241223,132900,6843120310,10090,10130,10130,10090,862
20241223,132800,6834411310,10110,10130,10130,10110,292
20241223,132700,6831458270,10120,10120,10130,10120,306
20241223,132600,6828361500,10130,10120,10130,10120,33
20241223,132500,6828027480,10130,10130,10140,10130,461
20241223,132400,6823356540,10130,10130,10140,10130,1606
20241223,132300,6807087740,10130,10130,10130,10130,180
20241223,132200,6805264340,10130,10140,10140,10110,1131
20241223,132100,6793815000,10140,10130,10140,10130,190
20241223,132000,6791890240,10130,10140,10140,10100,986
20241223,131900,6781926700,10130,10130,10140,10110,2122
20241223,131800,6760467010,10140,10130,10140,10130,450
20241223,131700,6755908330,10140,10130,10140,10130,522
20241223,131600,6750619350,10140,10140,10150,10130,654
20241223,131500,6743987720,10150,10140,10150,10140,550
20241223,131400,6738406310,10140,10130,10150,10130,2960
20241223,131300,6708393940,10120,10110,10140,10110,5718
20241223,131200,6650471450,10120,10120,10120,10110,629
20241223,131100,6644107600,10110,10110,10120,10110,263
20241223,131000,6641448610,10120,10110,10120,10100,696
20241223,130900,6634409230,10100,10110,10110,10100,345
20241223,130800,6630921320,10120,10110,10120,10110,498
20241223,130700,6625886300,10110,10110,10110,10090,756
20241223,130600,6618244640,10110,10110,10120,10090,1460
20241223,130500,6603494150,10090,10100,10120,10090,1128
20241223,130400,6592101990,10100,10110,10120,10100,2109
20241223,130300,6570789950,10110,10110,10120,10110,2016
20241223,130200,6550402620,10100,10090,10110,10090,2511
20241223,130100,6525042780,10090,10090,10090,10080,1320
20241223,130000,6511724180,10080,10090,10090,10080,217
20241223,125900,6509535810,10090,10100,10100,10090,211
20241223,125800,6507405980,10100,10090,10100,10090,656
20241223,125700,6500785930,10090,10080,10100,10070,1512
20241223,125600,6485545120,10080,10080,10080,10080,195
20241223,125500,6483579520,10080,10060,10080,10060,550
20241223,125400,6478035580,10050,10080,10090,10050,2533
20241223,125300,6452536000,10080,10090,10090,10080,587
20241223,125200,6446613190,10090,10090,10100,10090,228
20241223,125100,6444312640,10090,10090,10100,10090,462
20241223,125000,6439651050,10090,10080,10090,10080,496
20241223,124900,6434646430,10090,10080,10100,10080,83
20241223,124800,6433809110,10090,10070,10090,10070,1318
20241223,124700,6420527070,10100,10080,10100,10070,1916
20241223,124600,6401230600,10080,10100,10100,10080,609
20241223,124500,6395090300,10100,10090,10100,10090,610
20241223,124400,6388933690,10100,10100,10100,10100,793
20241223,124300,6380924390,10100,10100,10100,10100,48
20241223,124200,6380439590,10100,10120,10120,10100,279
20241223,124100,6377617050,10120,10110,10120,10090,1551
20241223,124000,6361922400,10110,10110,10120,10090,3607
20241223,123900,6325506810,10110,10120,10120,10100,705
20241223,123800,6318379980,10120,10120,10130,10120,1681
20241223,123700,6301366760,10120,10100,10130,10100,1315
20241223,123600,6288064050,10100,10100,10110,10100,496
20241223,123500,6283054440,10100,10090,10100,10090,9
20241223,123400,6282963550,10090,10130,10130,10090,3787
20241223,123300,6244692050,10130,10140,10150,10130,1654
20241223,123200,6227926970,10140,10140,10150,10140,544
20241223,123100,6222410620,10150,10110,10150,10110,3144
20241223,123000,6190586070,10110,10100,10110,10100,319
20241223,122900,6187361730,10100,10110,10110,10100,2253
20241223,122800,6164603670,10120,10090,10120,10090,4441
20241223,122700,6119741570,10090,10080,10090,10080,1083
20241223,122600,6108819600,10080,10080,10090,10070,870
20241223,122500,6100048180,10090,10100,10100,10080,526
20241223,122400,6094743200,10100,10100,10110,10100,460
20241223,122300,6090096090,10100,10100,10110,10100,1508
20241223,122200,6074863210,10100,10090,10100,10070,3494
20241223,122100,6039600510,10090,10070,10090,10070,978
20241223,122000,6029745750,10090,10100,10110,10090,367
20241223,121900,6026040160,10110,10120,10120,10100,1401
20241223,121800,6011884150,10120,10140,10150,10110,3646
20241223,121700,5974961860,10150,10160,10170,10130,3268
20241223,121600,5941791820,10160,10170,10170,10150,4643
20241223,121500,5894601480,10170,10130,10180,10120,9338
20241223,121400,5799791740,10130,10120,10140,10110,6208
20241223,121300,5736918020,10110,10070,10120,10060,13836
20241223,121200,5597231100,10070,10060,10070,10060,406
20241223,121100,5593144040,10070,10060,10080,10050,2923
20241223,121000,5563701030,10060,10070,10070,10050,2556
20241223,120900,5538003500,10060,10080,10080,10060,1948
20241223,120800,5518393810,10080,10050,10090,10050,2500
20241223,120700,5493199990,10070,10080,10080,10050,6482
20241223,120600,5427864330,10050,9980,10090,9980,31833
20241223,120500,5108287190,9980,9990,10000,9980,4947
20241223,120400,5058828980,9990,9970,9990,9970,2558
20241223,120300,5033290220,9970,9970,9970,9960,1067
20241223,120200,5022652570,9960,9960,9970,9960,706
20241223,120100,5015620790,9960,9960,9960,9950,297
20241223,120000,5012664410,9960,9970,9980,9960,101
20241223,115900,5011657510,9950,9930,9980,9930,13526
20241223,115800,4876857600,9940,9920,9940,9920,1434
20241223,115700,4862617600,9930,9910,9930,9900,275
20241223,115600,4859889200,9910,9910,9910,9910,55
20241223,115500,4859344150,9920,9920,9920,9920,180
20241223,115400,4857558550,9920,9910,9920,9910,500
20241223,115300,4852602220,9900,9900,9900,9900,169
20241223,115200,4850929120,9900,9900,9900,9890,505
20241223,115100,4845929630,9900,9900,9900,9890,800
20241223,115000,4838010230,9900,9890,9900,9880,34
20241223,114900,4837673950,9890,9890,9900,9880,275
20241223,114800,4834954340,9890,9890,9890,9890,388
20241223,114700,4831117020,9870,9890,9890,9870,689
20241223,114600,4824314680,9880,9880,9880,9880,169
20241223,114500,4822644960,9880,9880,9880,9880,48
20241223,114400,4822170720,9900,9900,9900,9900,21
20241223,114300,4821962820,9910,9880,9910,9880,107
20241223,114200,4820905510,9890,9910,9910,9880,3650
20241223,114100,4784779960,9910,9910,9910,9910,92
20241223,114000,4783868240,9910,9920,9930,9910,1242
20241223,113900,4771558200,9920,9920,9920,9920,61
20241223,113800,4770953080,9920,9920,9920,9920,141
20241223,113700,4769554360,9930,9920,9930,9920,1458
20241223,113600,4755080990,9920,9920,9920,9910,994
20241223,113500,4745221140,9920,9920,9920,9910,546
20241223,113400,4739805470,9920,9930,9930,9910,543
20241223,113300,4734413790,9910,9920,9920,9910,691
20241223,113200,4727560340,9920,9930,9930,9920,937
20241223,113100,4718258310,9930,9920,9930,9920,1054
20241223,113000,4707798560,9920,9910,9920,9910,275
20241223,112900,4705072450,9910,9900,9910,9900,8
20241223,112800,4704993240,9900,9900,9900,9900,528
20241223,112700,4699766040,9900,9900,9920,9900,96
20241223,112600,4698815620,9900,9910,9910,9900,675
20241223,112500,4692132790,9920,9920,9920,9920,5
20241223,112400,4692083190,9900,9900,9930,9900,96
20241223,112300,4691132460,9930,9900,9930,9900,352
20241223,112200,4687646690,9900,9930,9930,9900,727
20241223,112100,4680446240,9930,9920,9930,9920,300
20241223,112000,4677469500,9920,9920,9930,9920,1324
20241223,111900,4664331930,9910,9920,9920,9910,1199
20241223,111800,4652441660,9920,9910,9920,9900,503
20241223,111700,4647456710,9890,9890,9920,9880,2451
20241223,111600,4623204020,9880,9890,9900,9880,1357
20241223,111500,4609796400,9890,9890,9900,9890,816
20241223,111400,4601723070,9890,9900,9900,9890,335
20241223,111300,4598406900,9910,9920,9920,9910,696
20241223,111200,4591506160,9910,9900,9910,9900,539
20241223,111100,4586164790,9900,9890,9900,9890,2201
20241223,111000,4564377820,9850,9850,9880,9850,887
20241223,110900,4555634000,9880,9870,9880,9850,137
20241223,110800,4554282390,9870,9860,9870,9840,806
20241223,110700,4546329240,9840,9870,9870,9840,635
20241223,110600,4540079870,9870,9840,9870,9840,1592
20241223,110500,4524412920,9840,9850,9860,9840,156
20241223,110400,4522876510,9850,9860,9860,9840,396
20241223,110300,4518976140,9860,9870,9880,9850,1291
20241223,110200,4506254680,9890,9860,9900,9860,279
20241223,110100,4503503240,9860,9890,9900,9860,852
20241223,110000,4495091660,9890,9890,9900,9870,569
20241223,105900,4489462020,9880,9880,9890,9880,1571
20241223,105800,4473938550,9890,9890,9890,9880,373
20241223,105700,4470249680,9890,9890,9890,9890,69
20241223,105600,4469567270,9890,9920,9920,9890,89
20241223,105500,4468685960,9900,9860,9900,9860,318
20241223,105400,4465542410,9860,9900,9900,9860,262
20241223,105300,4462957690,9900,9900,9900,9860,249
20241223,105200,4460501170,9900,9860,9900,9860,299
20241223,105100,4457552700,9870,9880,9900,9870,381
20241223,105000,4453786870,9890,9890,9890,9880,309
20241223,104900,4450732900,9890,9860,9890,9840,6004
20241223,104800,4391616300,9850,9860,9860,9850,3566
20241223,104700,4356470780,9870,9910,9910,9870,2656
20241223,104600,4330218290,9940,9910,9940,9910,280
20241223,104500,4327438080,9890,9910,9910,9890,1755
20241223,104400,4310062800,9910,9920,9920,9910,1365
20241223,104300,4296530300,9920,9920,9930,9910,623
20241223,104200,4290349010,9920,9900,9920,9900,391
20241223,104100,4286473420,9900,9910,9910,9890,155
20241223,104000,4284938070,9920,9910,9930,9900,869
20241223,103900,4276321160,9910,9900,9930,9900,1310
20241223,103800,4263330400,9890,9890,9890,9890,0
20241223,103700,4263330400,9890,9900,9900,9890,194
20241223,103600,4261411700,9900,9890,9900,9890,302
20241223,103500,4258424770,9890,9900,9910,9890,218
20241223,103400,4256266620,9890,9900,9900,9890,267
20241223,103300,4253625450,9910,9910,9910,9900,752
20241223,103200,4246176430,9900,9930,9930,9900,206
20241223,103100,4244136710,9930,9920,9930,9900,707
20241223,103000,4237131430,9920,9900,9920,9880,660
20241223,102900,4230596040,9900,9920,9920,9890,993
20241223,102800,4220768420,9950,9890,9950,9890,1503
20241223,102700,4205868930,9910,9890,9910,9890,2353
20241223,102600,4182588660,9880,9870,9890,9870,545
20241223,102500,4177204270,9860,9840,9890,9840,1695
20241223,102400,4160482170,9820,9820,9840,9810,1227
20241223,102300,4148435970,9820,9840,9860,9720,11155
20241223,102200,4039268210,9840,9870,9880,9840,2292
20241223,102100,4016679250,9870,9870,9880,9850,3311
20241223,102000,3984025530,9880,9910,9920,9880,2250
20241223,101900,3961777740,9900,9900,9910,9880,1616
20241223,101800,3945774610,9890,9900,9910,9870,2595
20241223,101700,3920129110,9880,9930,9930,9860,9084
20241223,101600,3830183400,9940,9960,9960,9930,1264
20241223,101500,3817622600,9950,9960,9980,9950,5523
20241223,101400,3762629690,9960,9960,9970,9950,472
20241223,101300,3757927690,9950,10000,10000,9940,4563
20241223,101200,3712470200,9990,10000,10010,9990,1443
20241223,101100,3698037210,10000,10000,10030,10000,5530
20241223,101000,3642668450,10010,10030,10040,10000,2361
20241223,100900,3618999450,10030,10010,10050,10000,17295
20241223,100800,3445533120,10010,9990,10020,9990,11269
20241223,100700,3332844760,9990,9970,9990,9970,2243
20241223,100600,3310470960,9960,9950,9960,9940,1330
20241223,100500,3297246460,9940,9990,9990,9930,6186
20241223,100400,3235654490,9990,9970,10010,9960,11378
20241223,100300,3121993870,9960,9960,9970,9930,4898
20241223,100200,3073283300,9970,9990,10010,9920,19022
20241223,100100,2883874220,9990,9840,10010,9840,175633
20241223,100000,1146969490,9840,9820,9850,9800,3369
20241223,095900,1113824770,9830,9810,9830,9810,8732
20241223,095800,1028090430,9820,9810,9820,9810,397
20241223,095700,1024194760,9820,9800,9820,9800,3168
20241223,095600,993118180,9780,9800,9800,9780,1537
20241223,095500,978066120,9800,9790,9800,9760,2648
20241223,095400,952120050,9800,9800,9810,9750,4859
20241223,095300,904565460,9800,9800,9810,9790,314
20241223,095200,901485520,9810,9800,9820,9790,3153
20241223,095100,870574220,9800,9810,9810,9800,1141
20241223,095000,859387580,9780,9750,9810,9750,5922
20241223,094900,801466910,9760,9740,9760,9730,1620
20241223,094800,785676600,9750,9730,9750,9730,1471
20241223,094700,771343200,9730,9730,9740,9720,1363
20241223,094600,758080670,9730,9740,9750,9720,1037
20241223,094500,747988160,9740,9700,9750,9700,3984
20241223,094400,709241320,9700,9690,9700,9690,1770
20241223,094300,692075720,9690,9700,9700,9690,662
20241223,094200,685660900,9700,9700,9710,9690,1383
20241223,094100,672240980,9710,9720,9720,9700,947
20241223,094000,663046730,9730,9700,9730,9700,2058
20241223,093900,643059110,9700,9680,9700,9660,2108
20241223,093800,622625620,9680,9650,9680,9650,2034
20241223,093700,602973580,9650,9630,9660,9620,5579
20241223,093600,549136930,9630,9600,9640,9540,5874
20241223,093500,492826590,9610,9610,9610,9600,233
20241223,093400,490588470,9610,9610,9630,9610,2221
20241223,093300,469229370,9610,9600,9610,9590,903
20241223,093200,460555960,9590,9590,9600,9590,660
20241223,093100,454225140,9590,9580,9600,9580,3271
20241223,093000,422867720,9570,9570,9580,9560,4090
20241223,092900,383742370,9570,9570,9570,9570,1368
20241223,092800,370650610,9570,9580,9580,9570,1143
20241223,092700,359708300,9580,9590,9600,9580,583
20241223,092600,354120710,9600,9590,9600,9590,247
20241223,092500,351749520,9590,9600,9600,9590,26
20241223,092400,351500170,9620,9620,9620,9620,587
20241223,092300,345853230,9620,9610,9620,9580,841
20241223,092200,337764000,9620,9590,9620,9590,3179
20241223,092100,307202800,9610,9590,9610,9590,1004
20241223,092000,297567990,9590,9590,9610,9580,1825
20241223,091900,280069360,9590,9590,9600,9590,862
20241223,091800,271802760,9590,9630,9630,9590,996
20241223,091700,262226620,9620,9610,9620,9610,1181
20241223,091600,250870040,9610,9610,9610,9590,3614
20241223,091500,216191560,9610,9620,9620,9610,150
20241223,091400,214749060,9620,9630,9630,9610,586
20241223,091300,209110200,9620,9630,9630,9620,660
20241223,091200,202757120,9630,9630,9630,9610,1393
20241223,091100,189347040,9630,9600,9630,9600,7438
20241223,091000,117774380,9580,9590,9600,9580,1209
20241223,090900,106172990,9590,9580,9590,9580,154
20241223,090800,104696230,9600,9600,9600,9580,218
20241223,090700,102603850,9600,9600,9600,9600,486
20241223,090600,97938250,9600,9590,9610,9580,634
20241223,090500,91852700,9580,9580,9590,9580,1023
20241223,090400,82051980,9570,9580,9580,9570,14
20241223,090300,81917870,9600,9590,9610,9590,1445
20241223,090200,68036820,9600,9610,9610,9590,3184
20241223,090100,37497130,9610,9560,9620,9560,1360
20241223,090000,24441330,9550,9550,9590,9550,2557