stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190600,8746614590,3265,3265,3265,3265,38502
20241220,190500,8746614590,3265,3265,3265,3265,0
20241220,190400,8746614590,3265,3265,3265,3265,0
20241220,190300,8746614590,3265,3265,3265,3265,0
20241220,190200,8746614590,3265,3265,3265,3265,0
20241220,190100,8746614590,3265,3265,3265,3265,0
20241220,190000,8746614590,3265,3265,3265,3265,0
20241220,185900,8746614590,3265,3265,3265,3265,0
20241220,185800,8746614590,3265,3265,3265,3265,0
20241220,185700,8746614590,3265,3265,3265,3265,0
20241220,185600,8746614590,3265,3265,3265,3265,0
20241220,185500,8746614590,3265,3265,3265,3265,0
20241220,185400,8746614590,3265,3265,3265,3265,0
20241220,185300,8746614590,3265,3265,3265,3265,0
20241220,185200,8746614590,3265,3265,3265,3265,0
20241220,185100,8746614590,3265,3265,3265,3265,0
20241220,185000,8746614590,3265,3265,3265,3265,0
20241220,184900,8746614590,3265,3265,3265,3265,0
20241220,184800,8746614590,3265,3265,3265,3265,0
20241220,184700,8746614590,3265,3265,3265,3265,0
20241220,184600,8746614590,3265,3265,3265,3265,0
20241220,184500,8746614590,3265,3265,3265,3265,0
20241220,184400,8746614590,3265,3265,3265,3265,0
20241220,184300,8746614590,3265,3265,3265,3265,0
20241220,184200,8746614590,3265,3265,3265,3265,0
20241220,184100,8746614590,3265,3265,3265,3265,0
20241220,184000,8746614590,3265,3265,3265,3265,0
20241220,183900,8746614590,3265,3265,3265,3265,0
20241220,183800,8746614590,3265,3265,3265,3265,0
20241220,183700,8746614590,3265,3265,3265,3265,0
20241220,183600,8746614590,3265,3265,3265,3265,38502
20241220,183500,8746614590,3265,3265,3265,3265,0
20241220,183400,8746614590,3265,3265,3265,3265,0
20241220,183300,8746614590,3265,3265,3265,3265,0
20241220,183200,8746614590,3265,3265,3265,3265,0
20241220,183100,8746614590,3265,3265,3265,3265,0
20241220,183000,8746614590,3265,3265,3265,3265,0
20241220,182900,8746614590,3265,3265,3265,3265,0
20241220,182800,8746614590,3265,3265,3265,3265,0
20241220,182700,8746614590,3265,3265,3265,3265,0
20241220,182600,8746614590,3265,3265,3265,3265,0
20241220,182500,8746614590,3265,3265,3265,3265,0
20241220,182400,8746614590,3265,3265,3265,3265,0
20241220,182300,8746614590,3265,3265,3265,3265,0
20241220,182200,8746614590,3265,3265,3265,3265,0
20241220,182100,8746614590,3265,3265,3265,3265,0
20241220,182000,8746614590,3265,3265,3265,3265,0
20241220,181900,8746614590,3265,3265,3265,3265,0
20241220,181800,8746614590,3265,3265,3265,3265,0
20241220,181700,8746614590,3265,3265,3265,3265,0
20241220,181600,8746614590,3265,3265,3265,3265,0
20241220,181500,8746614590,3265,3265,3265,3265,0
20241220,181400,8746614590,3265,3265,3265,3265,0
20241220,181300,8746614590,3265,3265,3265,3265,0
20241220,181200,8746614590,3265,3265,3265,3265,0
20241220,181100,8746614590,3265,3265,3265,3265,0
20241220,181000,8746614590,3265,3265,3265,3265,0
20241220,180900,8746614590,3265,3265,3265,3265,0
20241220,180800,8746614590,3265,3265,3265,3265,0
20241220,180700,8746614590,3265,3265,3265,3265,0
20241220,180600,8746614590,3265,3265,3265,3265,38502
20241220,180500,8746614590,3265,3265,3265,3265,0
20241220,180400,8746614590,3265,3265,3265,3265,0
20241220,180300,8746614590,3265,3265,3265,3265,0
20241220,180200,8746614590,3265,3265,3265,3265,0
20241220,180100,8746614590,3265,3265,3265,3265,0
20241220,180000,8746614590,3265,3265,3265,3265,0
20241220,175900,8746614590,3265,3265,3265,3265,0
20241220,175800,8746614590,3265,3265,3265,3265,0
20241220,175700,8746614590,3265,3265,3265,3265,0
20241220,175600,8746614590,3265,3265,3265,3265,0
20241220,175500,8746614590,3265,3265,3265,3265,0
20241220,175400,8746614590,3265,3265,3265,3265,0
20241220,175300,8746614590,3265,3265,3265,3265,0
20241220,175200,8746614590,3265,3265,3265,3265,0
20241220,175100,8746614590,3265,3265,3265,3265,0
20241220,175000,8746614590,3265,3265,3265,3265,0
20241220,174900,8746614590,3265,3265,3265,3265,0
20241220,174800,8746614590,3265,3265,3265,3265,0
20241220,174700,8746614590,3265,3265,3265,3265,0
20241220,174600,8746614590,3265,3265,3265,3265,0
20241220,174500,8746614590,3265,3265,3265,3265,0
20241220,174400,8746614590,3265,3265,3265,3265,0
20241220,174300,8746614590,3265,3265,3265,3265,0
20241220,174200,8746614590,3265,3265,3265,3265,0
20241220,174100,8746614590,3265,3265,3265,3265,0
20241220,174000,8746614590,3265,3265,3265,3265,0
20241220,173900,8746614590,3265,3265,3265,3265,0
20241220,173800,8746614590,3265,3265,3265,3265,0
20241220,173700,8746614590,3265,3265,3265,3265,0
20241220,173600,8746614590,3265,3265,3265,3265,38502
20241220,173500,8746614590,3265,3265,3265,3265,0
20241220,173400,8746614590,3265,3265,3265,3265,0
20241220,173300,8746614590,3265,3265,3265,3265,0
20241220,173200,8746614590,3265,3265,3265,3265,0
20241220,173100,8746614590,3265,3265,3265,3265,0
20241220,173000,8746614590,3265,3265,3265,3265,0
20241220,172900,8746614590,3265,3265,3265,3265,0
20241220,172800,8746614590,3265,3265,3265,3265,0
20241220,172700,8746614590,3265,3265,3265,3265,0
20241220,172600,8746614590,3265,3265,3265,3265,0
20241220,172500,8746614590,3265,3265,3265,3265,0
20241220,172400,8746614590,3265,3265,3265,3265,0
20241220,172300,8746614590,3265,3265,3265,3265,0
20241220,172200,8746614590,3265,3265,3265,3265,0
20241220,172100,8746614590,3265,3265,3265,3265,0
20241220,172000,8746614590,3265,3265,3265,3265,0
20241220,171900,8746614590,3265,3265,3265,3265,0
20241220,171800,8746614590,3265,3265,3265,3265,0
20241220,171700,8746614590,3265,3265,3265,3265,0
20241220,171600,8746614590,3265,3265,3265,3265,0
20241220,171500,8746614590,3265,3265,3265,3265,0
20241220,171400,8746614590,3265,3265,3265,3265,0
20241220,171300,8746614590,3265,3265,3265,3265,0
20241220,171200,8746614590,3265,3265,3265,3265,0
20241220,171100,8746614590,3265,3265,3265,3265,0
20241220,171000,8746614590,3265,3265,3265,3265,0
20241220,170900,8746614590,3265,3265,3265,3265,0
20241220,170800,8746614590,3265,3265,3265,3265,0
20241220,170700,8746614590,3265,3265,3265,3265,0
20241220,170600,8746614590,3265,3265,3265,3265,38502
20241220,170500,8746614590,3265,3265,3265,3265,0
20241220,170400,8746614590,3265,3265,3265,3265,0
20241220,170300,8746614590,3265,3265,3265,3265,0
20241220,170200,8746614590,3265,3265,3265,3265,0
20241220,170100,8746614590,3265,3265,3265,3265,0
20241220,170000,8746614590,3265,3265,3265,3265,0
20241220,165900,8746614590,3265,3265,3265,3265,0
20241220,165800,8746614590,3265,3265,3265,3265,0
20241220,165700,8746614590,3265,3265,3265,3265,0
20241220,165600,8746614590,3265,3265,3265,3265,0
20241220,165500,8746614590,3265,3265,3265,3265,0
20241220,165400,8746614590,3265,3265,3265,3265,0
20241220,165300,8746614590,3265,3265,3265,3265,0
20241220,165200,8746614590,3265,3265,3265,3265,0
20241220,165100,8746614590,3265,3265,3265,3265,0
20241220,165000,8746614590,3265,3265,3265,3265,0
20241220,164900,8746614590,3265,3265,3265,3265,0
20241220,164800,8746614590,3265,3265,3265,3265,0
20241220,164700,8746614590,3265,3265,3265,3265,0
20241220,164600,8746614590,3265,3265,3265,3265,0
20241220,164500,8746614590,3265,3265,3265,3265,0
20241220,164400,8746614590,3265,3265,3265,3265,0
20241220,164300,8746614590,3265,3265,3265,3265,0
20241220,164200,8746614590,3265,3265,3265,3265,0
20241220,164100,8746614590,3265,3265,3265,3265,0
20241220,164000,8746614590,3265,3265,3265,3265,0
20241220,163900,8746614590,3265,3265,3265,3265,0
20241220,163800,8746614590,3265,3265,3265,3265,0
20241220,163700,8746614590,3265,3265,3265,3265,0
20241220,163600,8746614590,3265,3265,3265,3265,38502
20241220,163500,8746614590,3265,3265,3265,3265,0
20241220,163400,8746614590,3265,3265,3265,3265,0
20241220,163300,8746614590,3265,3265,3265,3265,0
20241220,163200,8746614590,3265,3265,3265,3265,0
20241220,163100,8746614590,3265,3265,3265,3265,0
20241220,163000,8746614590,3265,3265,3265,3265,0
20241220,162900,8746614590,3265,3265,3265,3265,0
20241220,162800,8746614590,3265,3265,3265,3265,0
20241220,162700,8746614590,3265,3265,3265,3265,0
20241220,162600,8746614590,3265,3265,3265,3265,0
20241220,162500,8746614590,3265,3265,3265,3265,0
20241220,162400,8746614590,3265,3265,3265,3265,0
20241220,162300,8746614590,3265,3265,3265,3265,0
20241220,162200,8746614590,3265,3265,3265,3265,0
20241220,162100,8746614590,3265,3265,3265,3265,0
20241220,162000,8746614590,3265,3265,3265,3265,0
20241220,161900,8746614590,3265,3265,3265,3265,0
20241220,161800,8746614590,3265,3265,3265,3265,0
20241220,161700,8746614590,3265,3265,3265,3265,0
20241220,161600,8746614590,3265,3265,3265,3265,0
20241220,161500,8746614590,3265,3265,3265,3265,0
20241220,161400,8746614590,3265,3265,3265,3265,0
20241220,161300,8746614590,3265,3265,3265,3265,0
20241220,161200,8746614590,3265,3265,3265,3265,0
20241220,161100,8746614590,3265,3265,3265,3265,0
20241220,161000,8746614590,3265,3265,3265,3265,0
20241220,160900,8746614590,3265,3265,3265,3265,0
20241220,160800,8746614590,3265,3265,3265,3265,0
20241220,160700,8746614590,3265,3265,3265,3265,0
20241220,160600,8746614590,3265,3265,3265,3265,38502
20241220,160500,8746614590,3265,3265,3265,3265,0
20241220,160400,8746614590,3265,3265,3265,3265,0
20241220,160300,8746614590,3265,3265,3265,3265,0
20241220,160200,8746614590,3265,3265,3265,3265,0
20241220,160100,8746614590,3265,3265,3265,3265,0
20241220,160000,8746614590,3265,3265,3265,3265,0
20241220,155900,8746614590,3265,3265,3265,3265,0
20241220,155800,8746614590,3265,3265,3265,3265,0
20241220,155700,8746614590,3265,3265,3265,3265,0
20241220,155600,8746614590,3265,3265,3265,3265,0
20241220,155500,8746614590,3265,3265,3265,3265,0
20241220,155400,8746614590,3265,3265,3265,3265,0
20241220,155300,8746614590,3265,3265,3265,3265,0
20241220,155200,8746614590,3265,3265,3265,3265,0
20241220,155100,8746614590,3265,3265,3265,3265,0
20241220,155000,8746614590,3265,3265,3265,3265,0
20241220,154900,8746614590,3265,3265,3265,3265,0
20241220,154800,8746614590,3265,3265,3265,3265,0
20241220,154700,8746614590,3265,3265,3265,3265,0
20241220,154600,8746614590,3265,3265,3265,3265,0
20241220,154500,8746614590,3265,3265,3265,3265,0
20241220,154400,8746614590,3265,3265,3265,3265,0
20241220,154300,8746614590,3265,3265,3265,3265,0
20241220,154200,8746614590,3265,3265,3265,3265,0
20241220,154100,8746614590,3265,3265,3265,3265,0
20241220,154000,8746614590,3265,3265,3265,3265,0
20241220,153900,8746614590,3265,3265,3265,3265,0
20241220,153800,8746614590,3265,3265,3265,3265,0
20241220,153700,8746614590,3265,3265,3265,3265,0
20241220,153600,8746614590,3265,3265,3265,3265,38502
20241220,153500,8746614590,3265,3265,3265,3265,0
20241220,153400,8746614590,3265,3265,3265,3265,0
20241220,153300,8746614590,3265,3265,3265,3265,0
20241220,153200,8746614590,3265,3265,3265,3265,0
20241220,153100,8746614590,3265,3265,3265,3265,0
20241220,153000,8746614590,3265,3265,3265,3265,38502
20241220,152900,8620905560,3155,3155,3155,3155,0
20241220,152800,8620905560,3155,3155,3155,3155,0
20241220,152700,8620905560,3155,3155,3155,3155,0
20241220,152600,8620905560,3155,3155,3155,3155,0
20241220,152500,8620905560,3155,3155,3155,3155,0
20241220,152400,8620905560,3155,3155,3155,3155,0
20241220,152300,8620905560,3155,3155,3155,3155,0
20241220,152200,8620905560,3155,3155,3155,3155,0
20241220,152100,8620905560,3155,3155,3155,3155,0
20241220,152000,8620905560,3155,3155,3155,3155,0
20241220,151900,8620905560,3155,3165,3165,3155,1910
20241220,151800,8614874455,3170,3175,3175,3165,3168
20241220,151700,8604832655,3175,3175,3175,3175,3
20241220,151600,8604823130,3175,3165,3185,3165,717
20241220,151500,8602548195,3185,3160,3185,3160,1962
20241220,151400,8596336765,3155,3170,3170,3155,5729
20241220,151300,8578205400,3170,3175,3180,3170,2642
20241220,151200,8569819170,3175,3195,3195,3175,1131
20241220,151100,8566224045,3190,3200,3200,3185,647
20241220,151000,8564163315,3190,3185,3200,3180,89
20241220,150900,8563880245,3180,3185,3205,3175,3282
20241220,150800,8553386410,3185,3185,3185,3185,0
20241220,150700,8553386410,3185,3185,3185,3185,0
20241220,150600,8553386410,3185,3185,3185,3185,5
20241220,150500,8553370485,3185,3170,3185,3170,451
20241220,150400,8551940800,3180,3170,3180,3170,241
20241220,150300,8551176820,3170,3170,3170,3170,4
20241220,150200,8551164140,3185,3185,3185,3185,0
20241220,150100,8551164140,3185,3185,3185,3185,0
20241220,150000,8551164140,3185,3185,3185,3185,26
20241220,145900,8551081330,3185,3165,3185,3165,19
20241220,145800,8551021175,3185,3170,3185,3165,2457
20241220,145700,8543215775,3180,3165,3180,3165,13
20241220,145600,8543174615,3165,3175,3175,3165,2288
20241220,145500,8535916790,3175,3190,3190,3170,987
20241220,145400,8532778230,3190,3190,3190,3190,0
20241220,145300,8532778230,3190,3185,3190,3170,1933
20241220,145200,8526633475,3185,3170,3185,3165,345
20241220,145100,8525540030,3170,3210,3210,3165,3111
20241220,145000,8515642810,3210,3155,3210,3150,8971
20241220,144900,8487294785,3155,3170,3175,3155,1841
20241220,144800,8481467440,3175,3145,3190,3130,4924
20241220,144700,8465957395,3145,3160,3170,3130,9907
20241220,144600,8434782905,3170,3175,3175,3160,2613
20241220,144500,8426509990,3175,3175,3175,3160,1661
20241220,144400,8421251025,3165,3170,3175,3150,1596
20241220,144300,8416201795,3150,3195,3195,3150,31805
20241220,144200,8315264125,3195,3195,3195,3185,1068
20241220,144100,8311856960,3190,3190,3190,3190,2573
20241220,144000,8303649090,3190,3195,3195,3190,253
20241220,143900,8302841235,3195,3195,3195,3195,54
20241220,143800,8302668705,3195,3195,3195,3190,564
20241220,143700,8300869050,3195,3200,3200,3190,11894
20241220,143600,8262916335,3200,3195,3200,3190,150
20241220,143500,8262437325,3200,3195,3200,3195,1133
20241220,143400,8258817370,3200,3200,3200,3200,675
20241220,143300,8256657370,3190,3225,3225,3190,21312
20241220,143200,8188428050,3230,3215,3230,3210,2006
20241220,143100,8181988445,3210,3230,3235,3210,3726
20241220,143000,8170003165,3220,3210,3220,3210,649
20241220,142900,8167916385,3210,3210,3210,3210,1320
20241220,142800,8163679185,3210,3230,3230,3210,6070
20241220,142700,8144175250,3230,3230,3230,3225,3045
20241220,142600,8134349110,3230,3250,3250,3230,4362
20241220,142500,8120248200,3250,3250,3250,3250,0
20241220,142400,8120248200,3250,3260,3260,3250,87
20241220,142300,8119965420,3260,3250,3260,3250,586
20241220,142200,8118060900,3250,3245,3250,3245,4453
20241220,142100,8103596410,3250,3255,3255,3250,241
20241220,142000,8102813150,3255,3265,3265,3255,1254
20241220,141900,8098725390,3265,3265,3265,3265,21
20241220,141800,8098656825,3265,3270,3270,3265,45
20241220,141700,8098509885,3265,3265,3265,3265,464
20241220,141600,8096994925,3265,3270,3270,3265,94
20241220,141500,8096687930,3270,3270,3270,3265,739
20241220,141400,8094271940,3265,3275,3275,3265,261
20241220,141300,8093419710,3275,3265,3275,3260,655
20241220,141200,8091278875,3265,3260,3265,3260,246
20241220,141100,8090476910,3260,3265,3265,3260,1111
20241220,141000,8086854960,3265,3260,3265,3260,51
20241220,140900,8086688695,3260,3280,3280,3260,112
20241220,140800,8086323525,3280,3280,3280,3265,1621
20241220,140700,8081007875,3280,3280,3285,3265,1703
20241220,140600,8075425190,3280,3275,3280,3275,850
20241220,140500,8072639665,3280,3275,3280,3260,691
20241220,140400,8070377765,3280,3270,3280,3260,747
20241220,140300,8067932270,3270,3275,3275,3260,645
20241220,140200,8065826535,3275,3285,3285,3270,1638
20241220,140100,8060465570,3285,3285,3285,3265,654
20241220,140000,8058320530,3270,3280,3285,3260,2828
20241220,135900,8049047515,3280,3270,3280,3265,3998
20241220,135800,8035953565,3270,3265,3270,3245,4334
20241220,135700,8021789685,3245,3250,3270,3235,2118
20241220,135600,8014895605,3250,3250,3250,3250,89
20241220,135500,8014606355,3230,3235,3255,3230,2348
20241220,135400,8006981820,3235,3240,3240,3235,321
20241220,135300,8005941785,3240,3240,3240,3240,0
20241220,135200,8005941785,3240,3250,3250,3210,4586
20241220,135100,7991185080,3245,3235,3245,3225,6384
20241220,135000,7970572280,3240,3240,3240,3240,122
20241220,134900,7970177000,3240,3240,3240,3240,60
20241220,134800,7969982600,3240,3240,3250,3240,1992
20241220,134700,7963518545,3240,3230,3240,3230,2345
20241220,134600,7955939135,3230,3210,3230,3210,179
20241220,134500,7955364525,3230,3210,3230,3210,2422
20241220,134400,7947580880,3220,3195,3220,3195,358
20241220,134300,7946432165,3200,3200,3200,3200,1000
20241220,134200,7943232165,3200,3200,3200,3200,1002
20241220,134100,7940025765,3200,3205,3205,3200,85
20241220,134000,7939753760,3205,3210,3210,3205,142
20241220,133900,7939298595,3220,3220,3220,3220,1
20241220,133800,7939295375,3225,3220,3225,3220,331
20241220,133700,7938227925,3210,3210,3210,3210,100
20241220,133600,7937906925,3205,3225,3225,3205,1201
20241220,133500,7934050650,3225,3225,3225,3225,350
20241220,133400,7932921900,3210,3215,3215,3210,817
20241220,133300,7930296180,3225,3225,3225,3215,1072
20241220,133200,7926839480,3230,3215,3230,3215,1127
20241220,133100,7923210160,3200,3220,3220,3195,1022
20241220,133000,7919940460,3220,3220,3220,3215,547
20241220,132900,7918179620,3220,3200,3220,3200,1145
20241220,132800,7914492900,3200,3205,3205,3200,907
20241220,132700,7911586900,3205,3205,3205,3205,226
20241220,132600,7910862570,3215,3220,3220,3200,1019
20241220,132500,7907587130,3220,3200,3225,3200,1891
20241220,132400,7901522240,3200,3195,3200,3185,2513
20241220,132300,7893489885,3195,3195,3195,3185,502
20241220,132200,7891889300,3185,3200,3200,3185,136
20241220,132100,7891455260,3200,3200,3200,3200,1157
20241220,132000,7887752860,3190,3220,3220,3190,6882
20241220,131900,7865658295,3220,3185,3225,3180,3186
20241220,131800,7855439405,3185,3170,3190,3170,2330
20241220,131700,7848026140,3165,3170,3170,3165,303
20241220,131600,7847065845,3170,3175,3180,3165,4803
20241220,131500,7831836290,3175,3190,3190,3175,1531
20241220,131400,7826973190,3190,3185,3190,3170,520
20241220,131300,7825319305,3180,3195,3195,3170,7522
20241220,131200,7801363380,3195,3180,3195,3180,1635
20241220,131100,7796156265,3195,3175,3200,3175,3986
20241220,131000,7783445400,3195,3180,3195,3165,1369
20241220,130900,7779095310,3180,3165,3180,3165,3882
20241220,130800,7766794055,3175,3185,3190,3160,4912
20241220,130700,7751231995,3190,3190,3200,3165,2838
20241220,130600,7742221545,3190,3195,3220,3180,3071
20241220,130500,7732391800,3200,3200,3200,3190,650
20241220,130400,7730312325,3190,3195,3200,3190,6647
20241220,130300,7709047395,3190,3190,3190,3190,600
20241220,130200,7707133395,3185,3165,3185,3160,1693
20241220,130100,7701770190,3160,3175,3175,3160,3077
20241220,130000,7692029460,3175,3190,3190,3175,152
20241220,125900,7691545445,3185,3175,3185,3160,3275
20241220,125800,7681175350,3170,3195,3195,3170,1490
20241220,125700,7676433420,3160,3190,3195,3160,3286
20241220,125600,7666022555,3195,3175,3195,3175,1208
20241220,125500,7662176070,3175,3175,3175,3175,38
20241220,125400,7662055420,3175,3175,3175,3175,993
20241220,125300,7658902645,3175,3195,3195,3155,3319
20241220,125200,7648359285,3180,3140,3180,3140,8061
20241220,125100,7622898920,3135,3135,3135,3110,7497
20241220,125000,7599484505,3135,3110,3135,3110,5014
20241220,124900,7583801020,3130,3145,3150,3105,12025
20241220,124800,7546161755,3145,3115,3160,3095,12516
20241220,124700,7507232675,3100,3135,3135,3100,25455
20241220,124600,7427962935,3135,3175,3180,3130,7299
20241220,124500,7404963305,3160,3255,3260,3140,55936
20241220,124400,7225979735,3255,3260,3260,3250,1666
20241220,124300,7220560785,3255,3250,3260,3245,4600
20241220,124200,7205593535,3250,3255,3255,3245,421
20241220,124100,7204225125,3255,3265,3265,3240,8382
20241220,124000,7176995365,3265,3275,3275,3250,2722
20241220,123900,7168128160,3265,3275,3290,3260,3512
20241220,123800,7156632975,3275,3270,3275,3260,1932
20241220,123700,7150313350,3270,3275,3275,3250,865
20241220,123600,7147491500,3275,3260,3275,3245,8424
20241220,123500,7120073880,3275,3275,3295,3260,12517
20241220,123400,7078982745,3285,3285,3290,3270,2892
20241220,123300,7069487995,3285,3260,3295,3250,3844
20241220,123200,7056950910,3260,3250,3265,3240,7717
20241220,123100,7031879270,3245,3260,3265,3235,14560
20241220,123000,6984604410,3260,3260,3265,3250,1837
20241220,122900,6978618960,3250,3265,3265,3245,1088
20241220,122800,6975080250,3265,3265,3275,3240,7852
20241220,122700,6949506120,3265,3295,3295,3240,6770
20241220,122600,6927413400,3295,3260,3305,3255,12616
20241220,122500,6885881635,3260,3255,3260,3210,9275
20241220,122400,6855905075,3255,3205,3255,3205,6512
20241220,122300,6834999300,3200,3200,3200,3200,0
20241220,122200,6834999300,3200,3330,3375,3200,37645
20241220,122100,6712028215,3315,3310,3330,3290,6299
20241220,122000,6691173140,3310,3330,3335,3290,18657
20241220,121900,6629491090,3315,3380,3435,3310,43261
20241220,121800,6484303955,3375,3485,3485,3375,41366
20241220,121700,6343545430,3480,3465,3510,3460,10753
20241220,121600,6306041330,3490,3485,3515,3445,9248
20241220,121500,6273867210,3485,3460,3490,3455,6597
20241220,121400,6250964495,3460,3425,3465,3425,2758
20241220,121300,6241463810,3440,3440,3440,3415,1163
20241220,121200,6237477890,3440,3440,3440,3415,1009
20241220,121100,6234011945,3440,3440,3440,3410,1126
20241220,121000,6230144085,3440,3400,3445,3400,5275
20241220,120900,6212123790,3415,3415,3415,3395,4436
20241220,120800,6197022840,3395,3425,3430,3385,19102
20241220,120700,6132057555,3425,3410,3475,3375,15092
20241220,120600,6080585185,3420,3445,3445,3400,15379
20241220,120500,6028062275,3470,3500,3510,3440,25171
20241220,120400,5941033265,3500,3500,3510,3500,1186
20241220,120300,5936881805,3510,3515,3515,3490,5300
20241220,120200,5918320170,3515,3490,3515,3475,8956
20241220,120100,5886946935,3490,3485,3490,3470,2203
20241220,120000,5879276870,3485,3435,3490,3435,3768
20241220,115900,5866197545,3450,3465,3465,3435,4376
20241220,115800,5851113505,3465,3445,3465,3430,10904
20241220,115700,5813546285,3445,3480,3495,3445,25783
20241220,115600,5724331670,3500,3530,3530,3470,8321
20241220,115500,5695281985,3530,3530,3535,3510,2203
20241220,115400,5687525175,3525,3540,3555,3520,5819
20241220,115300,5666928065,3540,3495,3545,3490,5740
20241220,115200,5646649665,3475,3495,3500,3470,20524
20241220,115100,5575139345,3500,3530,3535,3500,20563
20241220,115000,5503088435,3530,3540,3540,3515,3255
20241220,114900,5491609680,3540,3535,3540,3510,3157
20241220,114800,5480501410,3535,3510,3540,3510,1311
20241220,114700,5475879090,3510,3525,3535,3505,6705
20241220,114600,5452304190,3520,3550,3550,3520,1510
20241220,114500,5446963650,3550,3520,3555,3520,4703
20241220,114400,5430313025,3520,3570,3570,3505,11196
20241220,114300,5390791705,3570,3545,3595,3545,10468
20241220,114200,5353378595,3550,3550,3555,3525,2733
20241220,114100,5343678735,3550,3535,3550,3500,13006
20241220,114000,5297929220,3540,3545,3555,3530,3713
20241220,113900,5284758660,3530,3555,3555,3520,13097
20241220,113800,5238491800,3555,3590,3590,3550,9844
20241220,113700,5203242930,3590,3595,3605,3580,6689
20241220,113600,5179214260,3595,3565,3595,3555,13713
20241220,113500,5130303070,3560,3570,3570,3540,12093
20241220,113400,5087323725,3570,3540,3570,3530,11196
20241220,113300,5047563650,3545,3555,3555,3515,24539
20241220,113200,4960935625,3560,3615,3615,3555,27562
20241220,113100,4862386255,3610,3605,3630,3600,9396
20241220,113000,4828456810,3605,3650,3650,3605,23287
20241220,112900,4744084485,3650,3655,3670,3640,14072
20241220,112800,4692581900,3655,3650,3660,3635,12562
20241220,112700,4646841690,3650,3655,3670,3640,15512
20241220,112600,4590121930,3655,3675,3685,3620,26320
20241220,112500,4493807545,3685,3690,3700,3650,26019
20241220,112400,4397974130,3685,3585,3690,3585,50309
20241220,112300,4214767680,3585,3615,3615,3585,13056
20241220,112200,4167786870,3615,3600,3635,3590,20048
20241220,112100,4095430795,3615,3625,3630,3600,16927
20241220,112000,4034249310,3625,3625,3630,3605,12228
20241220,111900,3990044100,3615,3600,3655,3600,39455
20241220,111800,3847010550,3615,3575,3630,3570,18322
20241220,111700,3781006430,3590,3630,3630,3575,31731
20241220,111600,3666548645,3630,3625,3670,3580,78340
20241220,111500,3382760460,3625,3550,3625,3545,63048
20241220,111400,3157354440,3515,3515,3515,3515,0
20241220,111300,3157354440,3515,3495,3515,3485,34816
20241220,111200,3035487040,3495,3495,3500,3470,15557
20241220,111100,2981166800,3495,3480,3495,3460,16859
20241220,111000,2922421075,3480,3450,3480,3440,4662
20241220,110900,2906246640,3440,3440,3450,3440,1566
20241220,110800,2900858210,3440,3445,3445,3440,1859
20241220,110700,2894455970,3445,3450,3450,3445,1598
20241220,110600,2888950635,3460,3455,3465,3450,4277
20241220,110500,2874146075,3465,3450,3470,3450,1543
20241220,110400,2868813020,3465,3450,3465,3430,2936
20241220,110300,2858691965,3440,3450,3465,3435,8784
20241220,110200,2828387795,3450,3430,3450,3420,1194
20241220,110100,2824279105,3450,3410,3450,3410,5547
20241220,110000,2805254820,3410,3415,3415,3410,117
20241220,105900,2804855450,3425,3425,3430,3425,930
20241220,105800,2801669700,3400,3425,3430,3400,1268
20241220,105700,2797337620,3420,3430,3445,3415,2010
20241220,105600,2790431050,3445,3445,3450,3425,4862
20241220,105500,2773694740,3445,3400,3450,3400,12423
20241220,105400,2731048055,3390,3390,3410,3390,2706
20241220,105300,2721852745,3390,3390,3390,3365,316
20241220,105200,2720782505,3360,3375,3390,3355,5001
20241220,105100,2703958970,3395,3400,3400,3370,5671
20241220,105000,2684759080,3400,3380,3400,3375,2810
20241220,104900,2675269465,3380,3385,3385,3380,1157
20241220,104800,2671358375,3385,3390,3390,3380,3504
20241220,104700,2659482515,3390,3410,3410,3390,6143
20241220,104600,2638588985,3410,3390,3410,3390,1094
20241220,104500,2634880265,3415,3410,3415,3385,17729
20241220,104400,2574739165,3410,3410,3425,3395,4103
20241220,104300,2560756405,3410,3400,3410,3390,2153
20241220,104200,2553438090,3410,3405,3410,3385,10234
20241220,104100,2518649500,3385,3420,3420,3380,8845
20241220,104000,2488548360,3430,3440,3440,3415,8190
20241220,103900,2460505200,3440,3445,3450,3420,12622
20241220,103800,2417230740,3440,3425,3450,3420,4248
20241220,103700,2402641885,3450,3425,3475,3415,4219
20241220,103600,2388182760,3435,3465,3485,3430,20828
20241220,103500,2315925355,3485,3470,3485,3455,4092
20241220,103400,2301744785,3455,3495,3500,3450,20874
20241220,103300,2228948350,3490,3490,3495,3475,18236
20241220,103200,2165363510,3490,3455,3490,3445,18999
20241220,103100,2099430775,3455,3450,3455,3430,9521
20241220,103000,2066704710,3450,3455,3455,3440,6675
20241220,102900,2043672615,3455,3445,3465,3445,7038
20241220,102800,2019328120,3465,3455,3470,3435,10524
20241220,102700,1983021385,3450,3455,3460,3440,4526
20241220,102600,1967392720,3455,3455,3465,3440,17556
20241220,102500,1906756115,3455,3420,3465,3405,17773
20241220,102400,1845545505,3400,3380,3420,3370,26945
20241220,102300,1753971410,3380,3370,3380,3360,1741
20241220,102200,1748094580,3370,3380,3380,3360,5327
20241220,102100,1730139205,3380,3385,3390,3355,9174
20241220,102000,1699166065,3375,3350,3390,3340,12288
20241220,101900,1657731570,3350,3350,3350,3340,10896
20241220,101800,1621277350,3350,3350,3350,3345,1012
20241220,101700,1617890785,3345,3365,3365,3345,6804
20241220,101600,1595113315,3365,3365,3365,3345,7827
20241220,101500,1568861750,3350,3370,3370,3340,6466
20241220,101400,1547130360,3370,3360,3370,3335,4821
20241220,101300,1530902630,3335,3355,3370,3335,16435
20241220,101200,1475817165,3355,3360,3370,3335,18414
20241220,101100,1414047500,3355,3360,3365,3345,8523
20241220,101000,1385472780,3360,3350,3360,3325,10662
20241220,100900,1349840500,3350,3350,3350,3300,18844
20241220,100800,1287125280,3350,3355,3355,3325,15822
20241220,100700,1234296485,3355,3330,3355,3330,3000
20241220,100600,1224251595,3345,3365,3365,3325,13998
20241220,100500,1177333160,3365,3365,3365,3340,10976
20241220,100400,1140504270,3365,3305,3365,3305,31127
20241220,100300,1036636100,3305,3315,3315,3300,3702
20241220,100200,1024391680,3315,3315,3315,3300,3825
20241220,100100,1011732575,3315,3300,3320,3295,14542
20241220,100000,963660550,3300,3300,3315,3290,9394
20241220,095900,932586975,3290,3280,3295,3280,1735
20241220,095800,926873905,3280,3290,3295,3275,1619
20241220,095700,921556680,3290,3295,3295,3290,13801
20241220,095600,876092580,3295,3310,3315,3290,3298
20241220,095500,865189900,3310,3275,3320,3275,26782
20241220,095400,776724380,3295,3295,3300,3270,2964
20241220,095300,766947250,3270,3285,3305,3260,11423
20241220,095200,729292165,3295,3295,3300,3275,6407
20241220,095100,708207180,3295,3230,3305,3230,37227
20241220,095000,586378455,3210,3210,3210,3210,1
20241220,094900,586375245,3215,3230,3235,3215,979
20241220,094800,583226930,3230,3215,3230,3215,92
20241220,094700,582930850,3245,3245,3245,3245,0
20241220,094600,582930850,3245,3245,3245,3245,0
20241220,094500,582930850,3245,3220,3245,3220,11211
20241220,094400,546720825,3210,3220,3220,3210,723
20241220,094300,544396225,3220,3220,3220,3220,738
20241220,094200,542019865,3230,3250,3250,3230,700
20241220,094100,539754865,3245,3240,3245,3240,500
20241220,094000,538132415,3245,3225,3245,3215,709
20241220,093900,535849940,3240,3240,3240,3240,0
20241220,093800,535849940,3240,3240,3240,3240,1200
20241220,093700,531961940,3250,3220,3250,3220,10100
20241220,093600,499145950,3240,3215,3240,3215,41
20241220,093500,499014060,3215,3245,3245,3215,415
20241220,093400,497673455,3245,3255,3255,3225,2155
20241220,093300,490692120,3255,3250,3255,3235,5171
20241220,093200,473932275,3250,3265,3265,3240,17865
20241220,093100,415780240,3240,3240,3265,3240,10152
20241220,093000,382764210,3240,3235,3240,3235,1409
20241220,092900,378203415,3235,3245,3255,3220,8989
20241220,092800,349036170,3240,3195,3240,3195,3485
20241220,092700,337791440,3190,3205,3205,3190,3265
20241220,092600,327374575,3210,3210,3255,3210,12006
20241220,092500,288509580,3205,3235,3235,3205,3284
20241220,092400,277967440,3210,3210,3210,3210,5
20241220,092300,277951390,3205,3185,3235,3185,11579
20241220,092200,240760765,3190,3180,3190,3165,626
20241220,092100,238766575,3195,3180,3195,3180,5008
20241220,092000,222797505,3180,3160,3185,3160,3851
20241220,091900,210573380,3160,3160,3160,3160,0
20241220,091800,210573380,3160,3145,3160,3145,10000
20241220,091700,178995370,3145,3135,3150,3135,4473
20241220,091600,164927985,3145,3145,3145,3145,1000
20241220,091500,161782985,3140,3125,3140,3125,1059
20241220,091400,158458000,3115,3115,3115,3080,5580
20241220,091300,141167870,3115,3100,3115,3095,2351
20241220,091200,133876765,3130,3105,3130,3090,10418
20241220,091100,101386460,3110,3130,3130,3110,9390
20241220,091000,72134460,3130,3130,3130,3130,479
20241220,090900,70635190,3125,3130,3130,3125,611
20241220,090800,68723010,3130,3155,3155,3130,3088
20241220,090700,59009915,3145,3145,3145,3145,0
20241220,090600,59009915,3145,3150,3185,3145,2646
20241220,090500,50650355,3150,3165,3190,3150,1901
20241220,090400,44615920,3185,3170,3185,3170,2487
20241220,090300,36708655,3180,3110,3180,3110,2078
20241220,090200,30173160,3110,3125,3125,3110,2226
20241220,090100,23229900,3125,3135,3205,3125,5377
20241220,090000,6271895,3135,3200,3200,3135,1980