stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,185900,46626796435,3360,3360,3360,3360,76809
20241220,185800,46626796435,3360,3360,3360,3360,0
20241220,185700,46626796435,3360,3360,3360,3360,0
20241220,185600,46626796435,3360,3360,3360,3360,0
20241220,185500,46626796435,3360,3360,3360,3360,0
20241220,185400,46626796435,3360,3360,3360,3360,0
20241220,185300,46626796435,3360,3360,3360,3360,0
20241220,185200,46626796435,3360,3360,3360,3360,0
20241220,185100,46626796435,3360,3360,3360,3360,0
20241220,185000,46626796435,3360,3360,3360,3360,0
20241220,184900,46626796435,3360,3360,3360,3360,0
20241220,184800,46626796435,3360,3360,3360,3360,0
20241220,184700,46626796435,3360,3360,3360,3360,0
20241220,184600,46626796435,3360,3360,3360,3360,0
20241220,184500,46626796435,3360,3360,3360,3360,0
20241220,184400,46626796435,3360,3360,3360,3360,0
20241220,184300,46626796435,3360,3360,3360,3360,0
20241220,184200,46626796435,3360,3360,3360,3360,0
20241220,184100,46626796435,3360,3360,3360,3360,0
20241220,184000,46626796435,3360,3360,3360,3360,0
20241220,183900,46626796435,3360,3360,3360,3360,0
20241220,183800,46626796435,3360,3360,3360,3360,0
20241220,183700,46626796435,3360,3360,3360,3360,0
20241220,183600,46626796435,3360,3360,3360,3360,0
20241220,183500,46626796435,3360,3360,3360,3360,0
20241220,183400,46626796435,3360,3360,3360,3360,0
20241220,183300,46626796435,3360,3360,3360,3360,0
20241220,183200,46626796435,3360,3360,3360,3360,0
20241220,183100,46626796435,3360,3360,3360,3360,0
20241220,183000,46626796435,3360,3360,3360,3360,0
20241220,182900,46626796435,3360,3360,3360,3360,76809
20241220,182800,46626796435,3360,3360,3360,3360,0
20241220,182700,46626796435,3360,3360,3360,3360,0
20241220,182600,46626796435,3360,3360,3360,3360,0
20241220,182500,46626796435,3360,3360,3360,3360,0
20241220,182400,46626796435,3360,3360,3360,3360,0
20241220,182300,46626796435,3360,3360,3360,3360,0
20241220,182200,46626796435,3360,3360,3360,3360,0
20241220,182100,46626796435,3360,3360,3360,3360,0
20241220,182000,46626796435,3360,3360,3360,3360,0
20241220,181900,46626796435,3360,3360,3360,3360,0
20241220,181800,46626796435,3360,3360,3360,3360,0
20241220,181700,46626796435,3360,3360,3360,3360,0
20241220,181600,46626796435,3360,3360,3360,3360,0
20241220,181500,46626796435,3360,3360,3360,3360,0
20241220,181400,46626796435,3360,3360,3360,3360,0
20241220,181300,46626796435,3360,3360,3360,3360,0
20241220,181200,46626796435,3360,3360,3360,3360,0
20241220,181100,46626796435,3360,3360,3360,3360,0
20241220,181000,46626796435,3360,3360,3360,3360,0
20241220,180900,46626796435,3360,3360,3360,3360,0
20241220,180800,46626796435,3360,3360,3360,3360,0
20241220,180700,46626796435,3360,3360,3360,3360,0
20241220,180600,46626796435,3360,3360,3360,3360,0
20241220,180500,46626796435,3360,3360,3360,3360,0
20241220,180400,46626796435,3360,3360,3360,3360,0
20241220,180300,46626796435,3360,3360,3360,3360,0
20241220,180200,46626796435,3360,3360,3360,3360,0
20241220,180100,46626796435,3360,3360,3360,3360,0
20241220,180000,46626796435,3360,3360,3360,3360,0
20241220,175900,46626796435,3360,3360,3360,3360,76809
20241220,175800,46626796435,3360,3360,3360,3360,0
20241220,175700,46626796435,3360,3360,3360,3360,0
20241220,175600,46626796435,3360,3360,3360,3360,0
20241220,175500,46626796435,3360,3360,3360,3360,0
20241220,175400,46626796435,3360,3360,3360,3360,0
20241220,175300,46626796435,3360,3360,3360,3360,0
20241220,175200,46626796435,3360,3360,3360,3360,0
20241220,175100,46626796435,3360,3360,3360,3360,0
20241220,175000,46626796435,3360,3360,3360,3360,0
20241220,174900,46626796435,3360,3360,3360,3360,0
20241220,174800,46626796435,3360,3360,3360,3360,0
20241220,174700,46626796435,3360,3360,3360,3360,0
20241220,174600,46626796435,3360,3360,3360,3360,0
20241220,174500,46626796435,3360,3360,3360,3360,0
20241220,174400,46626796435,3360,3360,3360,3360,0
20241220,174300,46626796435,3360,3360,3360,3360,0
20241220,174200,46626796435,3360,3360,3360,3360,0
20241220,174100,46626796435,3360,3360,3360,3360,0
20241220,174000,46626796435,3360,3360,3360,3360,0
20241220,173900,46626796435,3360,3360,3360,3360,0
20241220,173800,46626796435,3360,3360,3360,3360,0
20241220,173700,46626796435,3360,3360,3360,3360,0
20241220,173600,46626796435,3360,3360,3360,3360,0
20241220,173500,46626796435,3360,3360,3360,3360,0
20241220,173400,46626796435,3360,3360,3360,3360,0
20241220,173300,46626796435,3360,3360,3360,3360,0
20241220,173200,46626796435,3360,3360,3360,3360,0
20241220,173100,46626796435,3360,3360,3360,3360,0
20241220,173000,46626796435,3360,3360,3360,3360,0
20241220,172900,46626796435,3360,3360,3360,3360,76809
20241220,172800,46626796435,3360,3360,3360,3360,0
20241220,172700,46626796435,3360,3360,3360,3360,0
20241220,172600,46626796435,3360,3360,3360,3360,0
20241220,172500,46626796435,3360,3360,3360,3360,0
20241220,172400,46626796435,3360,3360,3360,3360,0
20241220,172300,46626796435,3360,3360,3360,3360,0
20241220,172200,46626796435,3360,3360,3360,3360,0
20241220,172100,46626796435,3360,3360,3360,3360,0
20241220,172000,46626796435,3360,3360,3360,3360,0
20241220,171900,46626796435,3360,3360,3360,3360,0
20241220,171800,46626796435,3360,3360,3360,3360,0
20241220,171700,46626796435,3360,3360,3360,3360,0
20241220,171600,46626796435,3360,3360,3360,3360,0
20241220,171500,46626796435,3360,3360,3360,3360,0
20241220,171400,46626796435,3360,3360,3360,3360,0
20241220,171300,46626796435,3360,3360,3360,3360,0
20241220,171200,46626796435,3360,3360,3360,3360,0
20241220,171100,46626796435,3360,3360,3360,3360,0
20241220,171000,46626796435,3360,3360,3360,3360,0
20241220,170900,46626796435,3360,3360,3360,3360,0
20241220,170800,46626796435,3360,3360,3360,3360,0
20241220,170700,46626796435,3360,3360,3360,3360,0
20241220,170600,46626796435,3360,3360,3360,3360,0
20241220,170500,46626796435,3360,3360,3360,3360,0
20241220,170400,46626796435,3360,3360,3360,3360,0
20241220,170300,46626796435,3360,3360,3360,3360,0
20241220,170200,46626796435,3360,3360,3360,3360,0
20241220,170100,46626796435,3360,3360,3360,3360,0
20241220,170000,46626796435,3360,3360,3360,3360,0
20241220,165900,46626796435,3360,3360,3360,3360,76809
20241220,165800,46626796435,3360,3360,3360,3360,0
20241220,165700,46626796435,3360,3360,3360,3360,0
20241220,165600,46626796435,3360,3360,3360,3360,0
20241220,165500,46626796435,3360,3360,3360,3360,0
20241220,165400,46626796435,3360,3360,3360,3360,0
20241220,165300,46626796435,3360,3360,3360,3360,0
20241220,165200,46626796435,3360,3360,3360,3360,0
20241220,165100,46626796435,3360,3360,3360,3360,0
20241220,165000,46626796435,3360,3360,3360,3360,0
20241220,164900,46626796435,3360,3360,3360,3360,0
20241220,164800,46626796435,3360,3360,3360,3360,0
20241220,164700,46626796435,3360,3360,3360,3360,0
20241220,164600,46626796435,3360,3360,3360,3360,0
20241220,164500,46626796435,3360,3360,3360,3360,0
20241220,164400,46626796435,3360,3360,3360,3360,0
20241220,164300,46626796435,3360,3360,3360,3360,0
20241220,164200,46626796435,3360,3360,3360,3360,0
20241220,164100,46626796435,3360,3360,3360,3360,0
20241220,164000,46626796435,3360,3360,3360,3360,0
20241220,163900,46626796435,3360,3360,3360,3360,0
20241220,163800,46626796435,3360,3360,3360,3360,0
20241220,163700,46626796435,3360,3360,3360,3360,0
20241220,163600,46626796435,3360,3360,3360,3360,0
20241220,163500,46626796435,3360,3360,3360,3360,0
20241220,163400,46626796435,3360,3360,3360,3360,0
20241220,163300,46626796435,3360,3360,3360,3360,0
20241220,163200,46626796435,3360,3360,3360,3360,0
20241220,163100,46626796435,3360,3360,3360,3360,0
20241220,163000,46626796435,3360,3360,3360,3360,0
20241220,162900,46626796435,3360,3360,3360,3360,76809
20241220,162800,46626796435,3360,3360,3360,3360,0
20241220,162700,46626796435,3360,3360,3360,3360,0
20241220,162600,46626796435,3360,3360,3360,3360,0
20241220,162500,46626796435,3360,3360,3360,3360,0
20241220,162400,46626796435,3360,3360,3360,3360,0
20241220,162300,46626796435,3360,3360,3360,3360,0
20241220,162200,46626796435,3360,3360,3360,3360,0
20241220,162100,46626796435,3360,3360,3360,3360,0
20241220,162000,46626796435,3360,3360,3360,3360,0
20241220,161900,46626796435,3360,3360,3360,3360,0
20241220,161800,46626796435,3360,3360,3360,3360,0
20241220,161700,46626796435,3360,3360,3360,3360,0
20241220,161600,46626796435,3360,3360,3360,3360,0
20241220,161500,46626796435,3360,3360,3360,3360,0
20241220,161400,46626796435,3360,3360,3360,3360,0
20241220,161300,46626796435,3360,3360,3360,3360,0
20241220,161200,46626796435,3360,3360,3360,3360,0
20241220,161100,46626796435,3360,3360,3360,3360,0
20241220,161000,46626796435,3360,3360,3360,3360,0
20241220,160900,46626796435,3360,3360,3360,3360,0
20241220,160800,46626796435,3360,3360,3360,3360,0
20241220,160700,46626796435,3360,3360,3360,3360,0
20241220,160600,46626796435,3360,3360,3360,3360,0
20241220,160500,46626796435,3360,3360,3360,3360,0
20241220,160400,46626796435,3360,3360,3360,3360,0
20241220,160300,46626796435,3360,3360,3360,3360,0
20241220,160200,46626796435,3360,3360,3360,3360,0
20241220,160100,46626796435,3360,3360,3360,3360,0
20241220,160000,46626796435,3360,3360,3360,3360,0
20241220,155900,46626796435,3360,3360,3360,3360,76809
20241220,155800,46626796435,3360,3360,3360,3360,0
20241220,155700,46626796435,3360,3360,3360,3360,0
20241220,155600,46626796435,3360,3360,3360,3360,0
20241220,155500,46626796435,3360,3360,3360,3360,0
20241220,155400,46626796435,3360,3360,3360,3360,0
20241220,155300,46626796435,3360,3360,3360,3360,0
20241220,155200,46626796435,3360,3360,3360,3360,0
20241220,155100,46626796435,3360,3360,3360,3360,0
20241220,155000,46626796435,3360,3360,3360,3360,0
20241220,154900,46626796435,3360,3360,3360,3360,0
20241220,154800,46626796435,3360,3360,3360,3360,0
20241220,154700,46626796435,3360,3360,3360,3360,0
20241220,154600,46626796435,3360,3360,3360,3360,0
20241220,154500,46626796435,3360,3360,3360,3360,0
20241220,154400,46626796435,3360,3360,3360,3360,0
20241220,154300,46626796435,3360,3360,3360,3360,0
20241220,154200,46626796435,3360,3360,3360,3360,0
20241220,154100,46626796435,3360,3360,3360,3360,0
20241220,154000,46626796435,3360,3360,3360,3360,0
20241220,153900,46626796435,3360,3360,3360,3360,0
20241220,153800,46626796435,3360,3360,3360,3360,0
20241220,153700,46626796435,3360,3360,3360,3360,0
20241220,153600,46626796435,3360,3360,3360,3360,0
20241220,153500,46626796435,3360,3360,3360,3360,0
20241220,153400,46626796435,3360,3360,3360,3360,0
20241220,153300,46626796435,3360,3360,3360,3360,0
20241220,153200,46626796435,3360,3360,3360,3360,0
20241220,153100,46626796435,3360,3360,3360,3360,0
20241220,153000,46626796435,3360,3360,3360,3360,76809
20241220,152900,46368718195,3360,3360,3360,3360,0
20241220,152800,46368718195,3360,3360,3360,3360,0
20241220,152700,46368718195,3360,3360,3360,3360,0
20241220,152600,46368718195,3360,3360,3360,3360,0
20241220,152500,46368718195,3360,3360,3360,3360,0
20241220,152400,46368718195,3360,3360,3360,3360,0
20241220,152300,46368718195,3360,3360,3360,3360,0
20241220,152200,46368718195,3360,3360,3360,3360,0
20241220,152100,46368718195,3360,3360,3360,3360,0
20241220,152000,46368718195,3360,3360,3360,3360,0
20241220,151900,46368718195,3360,3365,3375,3345,14140
20241220,151800,46321219230,3365,3365,3385,3360,17665
20241220,151700,46261614455,3370,3355,3370,3345,15122
20241220,151600,46210825765,3350,3335,3350,3315,23676
20241220,151500,46131930270,3335,3345,3345,3330,11571
20241220,151400,46093302535,3340,3365,3365,3340,15008
20241220,151300,46042987560,3360,3365,3365,3360,4315
20241220,151200,46028472155,3365,3365,3375,3360,5516
20241220,151100,46009904135,3360,3375,3375,3360,10752
20241220,151000,45973721040,3375,3350,3385,3345,8094
20241220,150900,45946499365,3350,3360,3365,3350,7352
20241220,150800,45921840020,3360,3345,3360,3325,15811
20241220,150700,45869044405,3345,3340,3355,3330,10701
20241220,150600,45833231375,3345,3380,3380,3320,23898
20241220,150500,45753116660,3380,3395,3405,3375,28848
20241220,150400,45655179090,3395,3405,3410,3375,30718
20241220,150300,45550896615,3410,3385,3410,3365,33793
20241220,150200,45436452075,3385,3360,3385,3355,15146
20241220,150100,45385466025,3360,3355,3360,3350,2641
20241220,150000,45376603110,3355,3320,3365,3315,19541
20241220,145900,45311270660,3320,3325,3330,3315,3596
20241220,145800,45299322210,3325,3355,3365,3320,28928
20241220,145700,45202259460,3360,3335,3385,3335,49734
20241220,145600,45034895105,3330,3300,3360,3290,39385
20241220,145500,44903868515,3300,3295,3310,3285,17959
20241220,145400,44844629505,3295,3300,3300,3280,17004
20241220,145300,44788717615,3300,3280,3310,3275,49692
20241220,145200,44625236055,3280,3300,3310,3275,48788
20241220,145100,44464814445,3300,3340,3350,3285,69941
20241220,145000,44233138265,3345,3360,3360,3340,13002
20241220,144900,44189556085,3345,3360,3360,3335,26884
20241220,144800,44099591585,3355,3350,3370,3350,5924
20241220,144700,44079664985,3350,3365,3370,3350,15439
20241220,144600,44027834845,3370,3360,3385,3355,16612
20241220,144500,43971934335,3355,3350,3370,3315,53736
20241220,144400,43792351730,3350,3375,3375,3350,19771
20241220,144300,43725881550,3375,3380,3385,3370,27480
20241220,144200,43633109055,3380,3420,3445,3370,36472
20241220,144100,43508637650,3420,3440,3440,3400,27559
20241220,144000,43414509845,3440,3415,3455,3405,52902
20241220,143900,43232562245,3420,3400,3420,3400,23121
20241220,143800,43153779070,3400,3350,3405,3350,38888
20241220,143700,43022361150,3355,3380,3395,3355,25541
20241220,143600,42936161200,3380,3355,3400,3345,79192
20241220,143500,42668287415,3355,3410,3420,3300,150816
20241220,143400,42162511565,3410,3420,3420,3405,53001
20241220,143300,41981623395,3415,3460,3460,3405,38683
20241220,143200,41849271505,3460,3460,3465,3410,50940
20241220,143100,41674080365,3450,3470,3475,3450,56090
20241220,143000,41480067475,3470,3470,3480,3460,16886
20241220,142900,41421408980,3465,3470,3495,3460,13667
20241220,142800,41373993210,3470,3490,3490,3455,42097
20241220,142700,41228054805,3485,3500,3515,3480,15304
20241220,142600,41174585480,3500,3495,3520,3490,6073
20241220,142500,41153357700,3490,3500,3535,3480,20868
20241220,142400,41080245705,3525,3540,3545,3490,22996
20241220,142300,40999477045,3525,3550,3550,3525,23313
20241220,142200,40916918975,3550,3545,3565,3530,28021
20241220,142100,40817456670,3545,3500,3545,3500,38853
20241220,142000,40680593205,3505,3490,3505,3480,11100
20241220,141900,40641883655,3485,3465,3490,3465,16681
20241220,141800,40583814570,3455,3450,3490,3445,34502
20241220,141700,40464562850,3450,3520,3520,3450,29693
20241220,141600,40361280185,3520,3545,3550,3510,18213
20241220,141500,40297075370,3545,3535,3570,3530,40773
20241220,141400,40152411820,3535,3515,3560,3500,24520
20241220,141300,40066172110,3505,3540,3540,3485,27388
20241220,141200,39970023310,3540,3525,3550,3505,48467
20241220,141100,39799127790,3525,3495,3540,3475,27841
20241220,141000,39701546715,3480,3485,3505,3455,59930
20241220,140900,39493126685,3485,3475,3525,3465,44492
20241220,140800,39338246065,3475,3555,3560,3460,81501
20241220,140700,39052863965,3565,3580,3585,3555,17367
20241220,140600,38990922975,3575,3555,3590,3530,51688
20241220,140500,38807474165,3560,3605,3605,3555,40094
20241220,140400,38664000515,3605,3600,3610,3600,10369
20241220,140300,38626656710,3600,3605,3610,3595,7433
20241220,140200,38599907540,3605,3605,3610,3595,20616
20241220,140100,38525584310,3605,3600,3610,3595,15363
20241220,140000,38470249025,3600,3580,3600,3570,25327
20241220,135900,38379541870,3580,3595,3595,3575,28786
20241220,135800,38276385635,3595,3605,3605,3595,28647
20241220,135700,38173275745,3605,3620,3620,3600,19583
20241220,135600,38102598010,3620,3625,3625,3615,10459
20241220,135500,38064735295,3620,3625,3635,3605,15861
20241220,135400,38007344405,3625,3650,3655,3615,20807
20241220,135300,37931754080,3650,3655,3660,3640,20849
20241220,135200,37855674480,3665,3665,3670,3650,61495
20241220,135100,37630658340,3660,3625,3670,3615,42980
20241220,135000,37473953895,3625,3610,3630,3605,19126
20241220,134900,37404780605,3610,3615,3625,3605,17049
20241220,134800,37343190990,3615,3620,3635,3605,34337
20241220,134700,37218985980,3620,3595,3620,3585,42757
20241220,134600,37065125100,3590,3580,3600,3575,53126
20241220,134500,36874689000,3580,3625,3625,3540,127021
20241220,134400,36420005605,3625,3640,3645,3625,35265
20241220,134300,36291907705,3645,3640,3650,3635,15140
20241220,134200,36236799320,3640,3650,3655,3640,28808
20241220,134100,36131810725,3650,3655,3675,3650,34303
20241220,134000,36006496975,3655,3680,3685,3655,41423
20241220,133900,35854632575,3680,3665,3685,3660,17094
20241220,133800,35791846285,3670,3675,3685,3665,16173
20241220,133700,35732436900,3670,3685,3685,3660,19063
20241220,133600,35662413715,3690,3695,3700,3645,49831
20241220,133500,35479776755,3695,3715,3715,3690,29373
20241220,133400,35371007405,3705,3700,3725,3700,52139
20241220,133300,35177498175,3700,3675,3710,3675,44427
20241220,133200,35013153930,3680,3700,3710,3660,48667
20241220,133100,34833931620,3700,3645,3735,3640,119117
20241220,133000,34393542045,3645,3640,3655,3635,28573
20241220,132900,34289395690,3640,3630,3640,3625,21903
20241220,132800,34209870680,3630,3650,3655,3630,39512
20241220,132700,34065972210,3650,3615,3660,3605,53169
20241220,132600,33872935660,3615,3650,3655,3615,66748
20241220,132500,33630730230,3650,3660,3670,3650,58300
20241220,132400,33417557715,3665,3620,3670,3610,69729
20241220,132300,33163822100,3620,3655,3670,3595,138312
20241220,132200,32662229745,3650,3655,3660,3630,112935
20241220,132100,32250444610,3660,3700,3730,3655,101422
20241220,132000,31876823180,3700,3755,3760,3655,116934
20241220,131900,31443122420,3760,3770,3770,3750,51612
20241220,131800,31249003655,3770,3775,3780,3750,60840
20241220,131700,31019648640,3770,3740,3775,3730,100162
20241220,131600,30643666085,3740,3765,3765,3730,81757
20241220,131500,30337186860,3770,3760,3780,3740,128784
20241220,131400,29851918005,3760,3705,3785,3690,147144
20241220,131300,29303152275,3705,3725,3735,3705,95881
20241220,131200,28946839735,3730,3665,3735,3650,172622
20241220,131100,28308628420,3655,3745,3750,3650,215988
20241220,131000,27509102055,3745,3800,3805,3745,225542
20241220,130900,26654970995,3795,3775,3800,3750,275462
20241220,130800,25614315910,3770,3670,3780,3665,324697
20241220,130700,24404926090,3670,3680,3685,3645,125242
20241220,130600,23945861770,3680,3690,3700,3650,284389
20241220,130500,22898330450,3690,3600,3695,3585,421170
20241220,130400,21360132630,3600,3540,3625,3530,267017
20241220,130300,20403106425,3545,3510,3550,3470,171810
20241220,130200,19798558420,3510,3455,3520,3455,196838
20241220,130100,19108956835,3440,3420,3455,3415,49595
20241220,130000,18938659185,3420,3390,3420,3375,16591
20241220,125900,18882223385,3390,3415,3420,3390,11331
20241220,125800,18843615995,3415,3410,3420,3400,13838
20241220,125700,18796388290,3410,3385,3410,3380,19594
20241220,125600,18729884670,3385,3395,3395,3370,10707
20241220,125500,18693681825,3395,3410,3410,3385,14210
20241220,125400,18645488460,3405,3395,3425,3390,19423
20241220,125300,18579253260,3400,3385,3400,3385,13767
20241220,125200,18532525575,3390,3400,3410,3385,12284
20241220,125100,18490781390,3400,3345,3405,3340,16089
20241220,125000,18436547465,3345,3380,3380,3335,48127
20241220,124900,18275103500,3380,3405,3410,3375,41298
20241220,124800,18134846275,3405,3400,3430,3395,12959
20241220,124700,18090656005,3400,3400,3410,3375,40993
20241220,124600,17951539045,3415,3425,3425,3400,33767
20241220,124500,17836261135,3420,3445,3445,3420,18381
20241220,124400,17773183410,3445,3425,3445,3420,9366
20241220,124300,17741053770,3420,3450,3460,3415,31252
20241220,124200,17633680075,3450,3450,3475,3440,70286
20241220,124100,17390818650,3450,3435,3450,3435,24930
20241220,124000,17305065715,3435,3455,3460,3430,23038
20241220,123900,17225659935,3455,3455,3460,3450,13025
20241220,123800,17180651630,3455,3470,3470,3455,37672
20241220,123700,17050147300,3470,3470,3485,3465,44859
20241220,123600,16894342820,3465,3430,3470,3420,45249
20241220,123500,16738138845,3430,3440,3445,3405,44823
20241220,123400,16584443505,3445,3450,3450,3435,28519
20241220,123300,16486259790,3435,3420,3450,3420,54407
20241220,123200,16299320490,3420,3410,3420,3400,26083
20241220,123100,16210398530,3415,3390,3445,3385,47690
20241220,123000,16047562745,3390,3410,3410,3385,40444
20241220,122900,15910301255,3410,3430,3430,3395,31241
20241220,122800,15803585450,3430,3430,3450,3425,56758
20241220,122700,15608486840,3430,3405,3430,3405,48880
20241220,122600,15441112035,3405,3400,3415,3390,36245
20241220,122500,15317882580,3395,3395,3400,3365,23551
20241220,122400,15238148980,3410,3460,3465,3395,80435
20241220,122300,14961273540,3455,3395,3460,3395,67583
20241220,122200,14729311325,3395,3335,3395,3330,63661
20241220,122100,14515674920,3335,3340,3340,3330,41434
20241220,122000,14377606950,3340,3320,3350,3315,70232
20241220,121900,14143407145,3320,3355,3385,3265,123038
20241220,121800,13735604490,3355,3400,3415,3355,44506
20241220,121700,13584937395,3400,3440,3440,3400,41721
20241220,121600,13442185530,3430,3380,3450,3380,73145
20241220,121500,13192443590,3380,3450,3455,3355,73849
20241220,121400,12941515225,3455,3495,3495,3435,45588
20241220,121300,12783608090,3490,3505,3510,3415,96970
20241220,121200,12445939810,3510,3510,3515,3480,135711
20241220,121100,11970716235,3510,3435,3520,3435,95596
20241220,121000,11637086750,3435,3400,3445,3335,149445
20241220,120900,11127928575,3420,3535,3540,3400,210126
20241220,120800,10395508755,3535,3530,3540,3530,91466
20241220,120700,10072501480,3525,3525,3525,3525,0
20241220,120600,10072501480,3525,3485,3525,3485,144956
20241220,120500,9564533040,3490,3460,3495,3445,71272
20241220,120400,9316844655,3455,3515,3520,3450,157108
20241220,120300,8767499535,3515,3460,3515,3460,214552
20241220,120200,8017977240,3460,3405,3465,3385,195752
20241220,120100,7345708915,3405,3340,3410,3325,147015
20241220,120000,6849368090,3335,3265,3340,3250,91184
20241220,115900,6549546525,3270,3300,3310,3270,55167
20241220,115800,6368016555,3295,3265,3305,3265,81518
20241220,115700,6099845540,3265,3255,3270,3230,63965
20241220,115600,5891822755,3250,3245,3260,3240,53498
20241220,115500,5717991210,3245,3215,3245,3215,40116
20241220,115400,5588400850,3210,3210,3220,3205,18940
20241220,115300,5527578455,3210,3210,3215,3200,45721
20241220,115200,5380900395,3205,3190,3205,3190,38507
20241220,115100,5257664165,3200,3185,3200,3170,31634
20241220,115000,5156897125,3190,3175,3190,3170,22841
20241220,114900,5084310060,3180,3130,3180,3130,19790
20241220,114800,5021905530,3130,3125,3130,3120,7850
20241220,114700,4997380785,3120,3110,3120,3105,9535
20241220,114600,4967724865,3110,3120,3120,3105,2730
20241220,114500,4959234205,3120,3110,3120,3100,4141
20241220,114400,4946364835,3095,3115,3125,3095,6026
20241220,114300,4927616615,3115,3090,3115,3085,3610
20241220,114200,4916429330,3085,3085,3100,3085,1675
20241220,114100,4911257960,3085,3095,3100,3080,7319
20241220,114000,4888675625,3095,3120,3120,3095,8714
20241220,113900,4861609050,3125,3125,3125,3110,12044
20241220,113800,4824070320,3125,3130,3135,3125,12554
20241220,113700,4784777090,3130,3125,3135,3105,15299
20241220,113600,4737047805,3125,3140,3145,3125,15318
20241220,113500,4689076740,3140,3130,3145,3120,14746
20241220,113400,4642845595,3135,3125,3140,3120,32011
20241220,113300,4542749475,3105,3120,3140,3100,34945
20241220,113200,4433925310,3120,3095,3125,3090,23689
20241220,113100,4360286280,3090,3070,3105,3070,14750
20241220,113000,4314780745,3075,3065,3075,3060,3803
20241220,112900,4303114590,3065,3075,3075,3060,3659
20241220,112800,4291883705,3075,3055,3080,3055,5124
20241220,112700,4276142190,3055,3040,3060,3040,8116
20241220,112600,4251400445,3040,3040,3045,3040,428
20241220,112500,4250097795,3045,3025,3045,3025,327
20241220,112400,4249108100,3025,3035,3035,3025,330
20241220,112300,4248107775,3045,3035,3045,3035,97
20241220,112200,4247812750,3045,3045,3045,3045,427
20241220,112100,4246512535,3045,3030,3045,3030,693
20241220,112000,4244404185,3030,3035,3045,3030,1013
20241220,111900,4241323940,3035,3035,3040,3030,740
20241220,111800,4239076665,3040,3045,3045,3030,18
20241220,111700,4239022030,3045,3050,3050,3030,390
20241220,111600,4237837310,3050,3040,3050,3030,557
20241220,111500,4236148010,3040,3050,3050,3040,67
20241220,111400,4235943670,3050,3025,3050,3020,1902
20241220,111300,4230176040,3025,3020,3025,3020,4111
20241220,111200,4217743030,3025,3025,3025,3020,151
20241220,111100,4217286710,3025,3015,3025,3010,998
20241220,111000,4214275920,3015,3020,3020,3015,2023
20241220,110900,4208176485,3020,3020,3020,3015,88
20241220,110800,4207910975,3020,3020,3025,3015,327
20241220,110700,4206923950,3025,3025,3025,3020,1218
20241220,110600,4203245190,3020,3020,3025,3020,1215
20241220,110500,4199575885,3020,3020,3020,3015,2996
20241220,110400,4190534135,3020,3015,3020,3015,703
20241220,110300,4188414500,3020,3005,3020,3000,4367
20241220,110200,4175283440,3005,3005,3010,3005,2346
20241220,110100,4168233665,3005,3000,3005,3000,8636
20241220,110000,4142317905,3000,3010,3010,3000,9392
20241220,105900,4114094290,3010,3020,3020,3010,4213
20241220,105800,4101385615,3020,3025,3030,3020,1890
20241220,105700,4095668430,3025,3030,3030,3025,738
20241220,105600,4093435795,3025,3030,3030,3025,1021
20241220,105500,4090342170,3035,3035,3035,3020,39235
20241220,105400,3971553740,3030,3040,3040,3030,3077
20241220,105300,3962216130,3040,3045,3045,3030,228
20241220,105200,3961525095,3030,3050,3050,3030,19683
20241220,105100,3901745370,3050,3050,3050,3040,1164
20241220,105000,3898199890,3050,3045,3050,3045,850
20241220,104900,3895610525,3040,3045,3050,3040,1760
20241220,104800,3890251325,3045,3045,3045,3040,787
20241220,104700,3887854925,3040,3045,3045,3040,626
20241220,104600,3885949255,3045,3045,3045,3045,1166
20241220,104500,3882398785,3045,3045,3045,3040,512
20241220,104400,3880841745,3045,3045,3045,3040,4595
20241220,104300,3866862300,3045,3045,3045,3040,1137
20241220,104200,3863400735,3045,3045,3045,3045,40
20241220,104100,3863278935,3040,3035,3045,3035,3770
20241220,104000,3851828545,3035,3035,3035,3030,916
20241220,103900,3849049550,3035,3030,3035,3030,324
20241220,103800,3848067215,3030,3035,3035,3030,1671
20241220,103700,3843002485,3035,3040,3040,3035,4953
20241220,103600,3827966810,3040,3040,3040,3035,1328
20241220,103500,3823934790,3040,3045,3045,3035,7568
20241220,103400,3800953030,3045,3045,3045,3045,2223
20241220,103300,3794183995,3050,3045,3050,3040,1172
20241220,103200,3790620825,3045,3055,3055,3040,2638
20241220,103100,3782587535,3060,3040,3060,3040,3051
20241220,103000,3773297675,3040,3035,3040,3030,17920
20241220,102900,3718938845,3030,3035,3035,3030,1275
20241220,102800,3715069385,3035,3035,3035,3030,2252
20241220,102700,3708236615,3030,3030,3030,3025,1492
20241220,102600,3703716375,3030,3025,3030,3025,2131
20241220,102500,3697260135,3030,3030,3035,3020,2622
20241220,102400,3689330920,3035,3030,3040,3030,5362
20241220,102300,3673072645,3030,3035,3040,3030,3969
20241220,102200,3661037030,3040,3040,3040,3035,2357
20241220,102100,3653879550,3040,3045,3050,3040,1540
20241220,102000,3649193945,3045,3050,3050,3045,2369
20241220,101900,3641978865,3050,3055,3060,3050,1672
20241220,101800,3636873255,3060,3055,3060,3040,2163
20241220,101700,3630265535,3055,3030,3060,3030,66419
20241220,101600,3428583100,3030,3025,3035,3020,3418
20241220,101500,3418248970,3025,3035,3040,3025,7344
20241220,101400,3395976195,3040,3065,3065,3035,5888
20241220,101300,3378042990,3065,3070,3070,3060,8981
20241220,101200,3350495885,3070,3050,3070,3050,3430
20241220,101100,3339983165,3050,3045,3065,3040,8258
20241220,101000,3314818220,3045,3040,3050,3040,4473
20241220,100900,3301211715,3040,3050,3050,3040,401
20241220,100800,3299989055,3040,3045,3045,3040,2125
20241220,100700,3293528675,3045,3035,3055,3035,14349
20241220,100600,3249784565,3030,3030,3040,3025,8197
20241220,100500,3224950000,3030,3020,3030,3015,6114
20241220,100400,3206481705,3025,3035,3035,3015,5145
20241220,100300,3190940380,3035,3045,3045,3025,6650
20241220,100200,3170770505,3055,3045,3055,3035,3072
20241220,100100,3161419820,3045,3040,3045,3035,1541
20241220,100000,3156736070,3035,3075,3085,3030,13050
20241220,095900,3116953550,3085,3085,3095,3080,4148
20241220,095800,3104131645,3085,3085,3090,3070,9131
20241220,095700,3076034715,3085,3075,3085,3070,6237
20241220,095600,3056826140,3075,3095,3100,3065,45005
20241220,095500,2918026335,3090,3050,3100,3045,18305
20241220,095400,2861680020,3050,3040,3070,3035,8480
20241220,095300,2835795880,3040,3040,3050,3030,5225
20241220,095200,2819931795,3040,3015,3040,3015,15808
20241220,095100,2772092140,3015,3015,3020,3010,1392
20241220,095000,2767894930,3010,3015,3015,3000,2552
20241220,094900,2760222705,3015,3020,3020,3005,2197
20241220,094800,2753615715,3025,2995,3030,2990,34687
20241220,094700,2649619925,2995,3025,3025,2995,11300
20241220,094600,2615674605,3025,3045,3045,3010,6697
20241220,094500,2595442255,3035,3035,3040,3025,6890
20241220,094400,2574513405,3035,3045,3045,3030,12937
20241220,094300,2535183975,3040,3015,3040,3015,6916
20241220,094200,2514257950,3015,3025,3030,3010,4366
20241220,094100,2501089205,3025,3020,3030,3005,14037
20241220,094000,2458636415,3025,3020,3025,3010,1435
20241220,093900,2454302715,3010,3020,3030,3005,4601
20241220,093800,2440405915,3025,3020,3025,3010,4927
20241220,093700,2425514725,3020,3005,3025,3000,16897
20241220,093600,2374706645,3005,3010,3010,3000,5337
20241220,093500,2358671440,3010,3005,3015,3005,7532
20241220,093400,2335998645,3015,3015,3015,3000,7314
20241220,093300,2314013620,3015,3020,3020,3000,6867
20241220,093200,2293358265,3020,2995,3025,2985,34752
20241220,093100,2189054785,3000,2995,3000,2990,24234
20241220,093000,2116483590,2995,2995,2995,2990,5304
20241220,092900,2100604520,2995,2995,3000,2980,4074
20241220,092800,2088422405,2995,2995,3005,2950,37060
20241220,092700,1978055960,2990,2980,3010,2950,37492
20241220,092600,1866466210,2985,3030,3030,2980,39971
20241220,092500,1746474320,3030,3035,3040,3030,11499
20241220,092400,1711619080,3030,3045,3045,3030,3922
20241220,092300,1699709800,3045,3055,3055,3040,8957
20241220,092200,1672437005,3055,3065,3065,3055,1521
20241220,092100,1667787065,3065,3080,3085,3030,8985
20241220,092000,1640410410,3085,3060,3085,3045,11074
20241220,091900,1606462445,3060,3050,3065,3030,3866
20241220,091800,1594635365,3050,3030,3050,3015,27984
20241220,091700,1509900740,3030,3040,3040,3020,51769
20241220,091600,1353186165,3035,3055,3055,3035,12558
20241220,091500,1314935505,3055,3070,3080,3050,11397
20241220,091400,1280075780,3060,3060,3080,3050,11895
20241220,091300,1243638305,3065,3085,3090,3040,26950
20241220,091200,1161105730,3085,3120,3125,3085,23837
20241220,091100,1087138995,3125,3140,3140,3120,31158
20241220,091000,989508735,3140,3135,3145,3135,25394
20241220,090900,909799070,3135,3140,3145,3130,10431
20241220,090800,877094515,3135,3130,3145,3125,23859
20241220,090700,802463635,3135,3145,3150,3135,6888
20241220,090600,780816745,3145,3135,3145,3125,16358
20241220,090500,729527635,3140,3135,3150,3130,25127
20241220,090400,650751960,3135,3140,3155,3130,22176
20241220,090300,581168710,3140,3175,3175,3140,35591
20241220,090200,468749645,3170,3195,3210,3170,34725
20241220,090100,358010925,3195,3225,3225,3185,33295
20241220,090000,251167845,3225,3205,3235,3190,78279