stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190900,739281440,2050,2050,2050,2050,19286
20241223,190800,739281440,2050,2050,2050,2050,0
20241223,190700,739281440,2050,2050,2050,2050,0
20241223,190600,739281440,2050,2050,2050,2050,0
20241223,190500,739281440,2050,2050,2050,2050,0
20241223,190400,739281440,2050,2050,2050,2050,0
20241223,190300,739281440,2050,2050,2050,2050,0
20241223,190200,739281440,2050,2050,2050,2050,0
20241223,190100,739281440,2050,2050,2050,2050,0
20241223,190000,739281440,2050,2050,2050,2050,0
20241223,185900,739281440,2050,2050,2050,2050,0
20241223,185800,739281440,2050,2050,2050,2050,0
20241223,185700,739281440,2050,2050,2050,2050,0
20241223,185600,739281440,2050,2050,2050,2050,0
20241223,185500,739281440,2050,2050,2050,2050,0
20241223,185400,739281440,2050,2050,2050,2050,0
20241223,185300,739281440,2050,2050,2050,2050,0
20241223,185200,739281440,2050,2050,2050,2050,0
20241223,185100,739281440,2050,2050,2050,2050,0
20241223,185000,739281440,2050,2050,2050,2050,0
20241223,184900,739281440,2050,2050,2050,2050,0
20241223,184800,739281440,2050,2050,2050,2050,0
20241223,184700,739281440,2050,2050,2050,2050,0
20241223,184600,739281440,2050,2050,2050,2050,0
20241223,184500,739281440,2050,2050,2050,2050,0
20241223,184400,739281440,2050,2050,2050,2050,0
20241223,184300,739281440,2050,2050,2050,2050,0
20241223,184200,739281440,2050,2050,2050,2050,0
20241223,184100,739281440,2050,2050,2050,2050,0
20241223,184000,739281440,2050,2050,2050,2050,0
20241223,183900,739281440,2050,2050,2050,2050,19286
20241223,183800,739281440,2050,2050,2050,2050,0
20241223,183700,739281440,2050,2050,2050,2050,0
20241223,183600,739281440,2050,2050,2050,2050,0
20241223,183500,739281440,2050,2050,2050,2050,0
20241223,183400,739281440,2050,2050,2050,2050,0
20241223,183300,739281440,2050,2050,2050,2050,0
20241223,183200,739281440,2050,2050,2050,2050,0
20241223,183100,739281440,2050,2050,2050,2050,0
20241223,183000,739281440,2050,2050,2050,2050,0
20241223,182900,739281440,2050,2050,2050,2050,0
20241223,182800,739281440,2050,2050,2050,2050,0
20241223,182700,739281440,2050,2050,2050,2050,0
20241223,182600,739281440,2050,2050,2050,2050,0
20241223,182500,739281440,2050,2050,2050,2050,0
20241223,182400,739281440,2050,2050,2050,2050,0
20241223,182300,739281440,2050,2050,2050,2050,0
20241223,182200,739281440,2050,2050,2050,2050,0
20241223,182100,739281440,2050,2050,2050,2050,0
20241223,182000,739281440,2050,2050,2050,2050,0
20241223,181900,739281440,2050,2050,2050,2050,0
20241223,181800,739281440,2050,2050,2050,2050,0
20241223,181700,739281440,2050,2050,2050,2050,0
20241223,181600,739281440,2050,2050,2050,2050,0
20241223,181500,739281440,2050,2050,2050,2050,0
20241223,181400,739281440,2050,2050,2050,2050,0
20241223,181300,739281440,2050,2050,2050,2050,0
20241223,181200,739281440,2050,2050,2050,2050,0
20241223,181100,739281440,2050,2050,2050,2050,0
20241223,181000,739281440,2050,2050,2050,2050,0
20241223,180900,739281440,2050,2050,2050,2050,19286
20241223,180800,739281440,2050,2050,2050,2050,0
20241223,180700,739281440,2050,2050,2050,2050,0
20241223,180600,739281440,2050,2050,2050,2050,0
20241223,180500,739281440,2050,2050,2050,2050,0
20241223,180400,739281440,2050,2050,2050,2050,0
20241223,180300,739281440,2050,2050,2050,2050,0
20241223,180200,739281440,2050,2050,2050,2050,0
20241223,180100,739281440,2050,2050,2050,2050,0
20241223,180000,739281440,2050,2050,2050,2050,0
20241223,175900,739281440,2050,2050,2050,2050,0
20241223,175800,739281440,2050,2050,2050,2050,0
20241223,175700,739281440,2050,2050,2050,2050,0
20241223,175600,739281440,2050,2050,2050,2050,0
20241223,175500,739281440,2050,2050,2050,2050,0
20241223,175400,739281440,2050,2050,2050,2050,0
20241223,175300,739281440,2050,2050,2050,2050,0
20241223,175200,739281440,2050,2050,2050,2050,0
20241223,175100,739281440,2050,2050,2050,2050,0
20241223,175000,739281440,2050,2050,2050,2050,0
20241223,174900,739281440,2050,2050,2050,2050,0
20241223,174800,739281440,2050,2050,2050,2050,0
20241223,174700,739281440,2050,2050,2050,2050,0
20241223,174600,739281440,2050,2050,2050,2050,0
20241223,174500,739281440,2050,2050,2050,2050,0
20241223,174400,739281440,2050,2050,2050,2050,0
20241223,174300,739281440,2050,2050,2050,2050,0
20241223,174200,739281440,2050,2050,2050,2050,0
20241223,174100,739281440,2050,2050,2050,2050,0
20241223,174000,739281440,2050,2050,2050,2050,0
20241223,173900,739281440,2050,2050,2050,2050,19286
20241223,173800,739281440,2050,2050,2050,2050,0
20241223,173700,739281440,2050,2050,2050,2050,0
20241223,173600,739281440,2050,2050,2050,2050,0
20241223,173500,739281440,2050,2050,2050,2050,0
20241223,173400,739281440,2050,2050,2050,2050,0
20241223,173300,739281440,2050,2050,2050,2050,0
20241223,173200,739281440,2050,2050,2050,2050,0
20241223,173100,739281440,2050,2050,2050,2050,0
20241223,173000,739281440,2050,2050,2050,2050,0
20241223,172900,739281440,2050,2050,2050,2050,0
20241223,172800,739281440,2050,2050,2050,2050,0
20241223,172700,739281440,2050,2050,2050,2050,0
20241223,172600,739281440,2050,2050,2050,2050,0
20241223,172500,739281440,2050,2050,2050,2050,0
20241223,172400,739281440,2050,2050,2050,2050,0
20241223,172300,739281440,2050,2050,2050,2050,0
20241223,172200,739281440,2050,2050,2050,2050,0
20241223,172100,739281440,2050,2050,2050,2050,0
20241223,172000,739281440,2050,2050,2050,2050,0
20241223,171900,739281440,2050,2050,2050,2050,0
20241223,171800,739281440,2050,2050,2050,2050,0
20241223,171700,739281440,2050,2050,2050,2050,0
20241223,171600,739281440,2050,2050,2050,2050,0
20241223,171500,739281440,2050,2050,2050,2050,0
20241223,171400,739281440,2050,2050,2050,2050,0
20241223,171300,739281440,2050,2050,2050,2050,0
20241223,171200,739281440,2050,2050,2050,2050,0
20241223,171100,739281440,2050,2050,2050,2050,0
20241223,171000,739281440,2050,2050,2050,2050,0
20241223,170900,739281440,2050,2050,2050,2050,19286
20241223,170800,739281440,2050,2050,2050,2050,0
20241223,170700,739281440,2050,2050,2050,2050,0
20241223,170600,739281440,2050,2050,2050,2050,0
20241223,170500,739281440,2050,2050,2050,2050,0
20241223,170400,739281440,2050,2050,2050,2050,0
20241223,170300,739281440,2050,2050,2050,2050,0
20241223,170200,739281440,2050,2050,2050,2050,0
20241223,170100,739281440,2050,2050,2050,2050,0
20241223,170000,739281440,2050,2050,2050,2050,0
20241223,165900,739281440,2050,2050,2050,2050,0
20241223,165800,739281440,2050,2050,2050,2050,0
20241223,165700,739281440,2050,2050,2050,2050,0
20241223,165600,739281440,2050,2050,2050,2050,0
20241223,165500,739281440,2050,2050,2050,2050,0
20241223,165400,739281440,2050,2050,2050,2050,0
20241223,165300,739281440,2050,2050,2050,2050,0
20241223,165200,739281440,2050,2050,2050,2050,0
20241223,165100,739281440,2050,2050,2050,2050,0
20241223,165000,739281440,2050,2050,2050,2050,0
20241223,164900,739281440,2050,2050,2050,2050,0
20241223,164800,739281440,2050,2050,2050,2050,0
20241223,164700,739281440,2050,2050,2050,2050,0
20241223,164600,739281440,2050,2050,2050,2050,0
20241223,164500,739281440,2050,2050,2050,2050,0
20241223,164400,739281440,2050,2050,2050,2050,0
20241223,164300,739281440,2050,2050,2050,2050,0
20241223,164200,739281440,2050,2050,2050,2050,0
20241223,164100,739281440,2050,2050,2050,2050,0
20241223,164000,739281440,2050,2050,2050,2050,0
20241223,163900,739281440,2050,2050,2050,2050,19286
20241223,163800,739281440,2050,2050,2050,2050,0
20241223,163700,739281440,2050,2050,2050,2050,0
20241223,163600,739281440,2050,2050,2050,2050,0
20241223,163500,739281440,2050,2050,2050,2050,0
20241223,163400,739281440,2050,2050,2050,2050,0
20241223,163300,739281440,2050,2050,2050,2050,0
20241223,163200,739281440,2050,2050,2050,2050,0
20241223,163100,739281440,2050,2050,2050,2050,0
20241223,163000,739281440,2050,2050,2050,2050,0
20241223,162900,739281440,2050,2050,2050,2050,0
20241223,162800,739281440,2050,2050,2050,2050,0
20241223,162700,739281440,2050,2050,2050,2050,0
20241223,162600,739281440,2050,2050,2050,2050,0
20241223,162500,739281440,2050,2050,2050,2050,0
20241223,162400,739281440,2050,2050,2050,2050,0
20241223,162300,739281440,2050,2050,2050,2050,0
20241223,162200,739281440,2050,2050,2050,2050,0
20241223,162100,739281440,2050,2050,2050,2050,0
20241223,162000,739281440,2050,2050,2050,2050,0
20241223,161900,739281440,2050,2050,2050,2050,0
20241223,161800,739281440,2050,2050,2050,2050,0
20241223,161700,739281440,2050,2050,2050,2050,0
20241223,161600,739281440,2050,2050,2050,2050,0
20241223,161500,739281440,2050,2050,2050,2050,0
20241223,161400,739281440,2050,2050,2050,2050,0
20241223,161300,739281440,2050,2050,2050,2050,0
20241223,161200,739281440,2050,2050,2050,2050,0
20241223,161100,739281440,2050,2050,2050,2050,0
20241223,161000,739281440,2050,2050,2050,2050,0
20241223,160900,739281440,2050,2050,2050,2050,19286
20241223,160800,739281440,2050,2050,2050,2050,0
20241223,160700,739281440,2050,2050,2050,2050,0
20241223,160600,739281440,2050,2050,2050,2050,0
20241223,160500,739281440,2050,2050,2050,2050,0
20241223,160400,739281440,2050,2050,2050,2050,0
20241223,160300,739281440,2050,2050,2050,2050,0
20241223,160200,739281440,2050,2050,2050,2050,0
20241223,160100,739281440,2050,2050,2050,2050,0
20241223,160000,739281440,2050,2050,2050,2050,0
20241223,155900,739281440,2050,2050,2050,2050,0
20241223,155800,739281440,2050,2050,2050,2050,0
20241223,155700,739281440,2050,2050,2050,2050,0
20241223,155600,739281440,2050,2050,2050,2050,0
20241223,155500,739281440,2050,2050,2050,2050,0
20241223,155400,739281440,2050,2050,2050,2050,0
20241223,155300,739281440,2050,2050,2050,2050,0
20241223,155200,739281440,2050,2050,2050,2050,0
20241223,155100,739281440,2050,2050,2050,2050,0
20241223,155000,739281440,2050,2050,2050,2050,0
20241223,154900,739281440,2050,2050,2050,2050,0
20241223,154800,739281440,2050,2050,2050,2050,0
20241223,154700,739281440,2050,2050,2050,2050,0
20241223,154600,739281440,2050,2050,2050,2050,0
20241223,154500,739281440,2050,2050,2050,2050,0
20241223,154400,739281440,2050,2050,2050,2050,0
20241223,154300,739281440,2050,2050,2050,2050,0
20241223,154200,739281440,2050,2050,2050,2050,0
20241223,154100,739281440,2050,2050,2050,2050,0
20241223,154000,739281440,2050,2050,2050,2050,0
20241223,153900,739281440,2050,2050,2050,2050,19286
20241223,153800,739281440,2050,2050,2050,2050,0
20241223,153700,739281440,2050,2050,2050,2050,0
20241223,153600,739281440,2050,2050,2050,2050,0
20241223,153500,739281440,2050,2050,2050,2050,0
20241223,153400,739281440,2050,2050,2050,2050,0
20241223,153300,739281440,2050,2050,2050,2050,0
20241223,153200,739281440,2050,2050,2050,2050,0
20241223,153100,739281440,2050,2050,2050,2050,0
20241223,153000,739281440,2050,2050,2050,2050,19286
20241223,152900,699745140,2050,2050,2050,2050,0
20241223,152800,699745140,2050,2050,2050,2050,0
20241223,152700,699745140,2050,2050,2050,2050,0
20241223,152600,699745140,2050,2050,2050,2050,0
20241223,152500,699745140,2050,2050,2050,2050,0
20241223,152400,699745140,2050,2050,2050,2050,0
20241223,152300,699745140,2050,2050,2050,2050,0
20241223,152200,699745140,2050,2050,2050,2050,0
20241223,152100,699745140,2050,2050,2050,2050,0
20241223,152000,699745140,2050,2050,2050,2050,0
20241223,151900,699745140,2050,2060,2060,2050,1813
20241223,151800,696020690,2060,2060,2060,2055,3375
20241223,151700,689068350,2060,2055,2060,2055,1202
20241223,151600,686597990,2055,2050,2055,2050,11
20241223,151500,686575435,2055,2050,2055,2050,1008
20241223,151400,684506490,2050,2050,2050,2050,0
20241223,151300,684506490,2050,2050,2050,2050,173
20241223,151200,684151840,2050,2045,2050,2040,1895
20241223,151100,680280945,2050,2050,2050,2050,0
20241223,151000,680280945,2050,2050,2050,2050,3374
20241223,150900,673364245,2055,2055,2055,2055,1
20241223,150800,673362190,2050,2050,2050,2050,120
20241223,150700,673116190,2055,2055,2055,2055,0
20241223,150600,673116190,2055,2055,2055,2055,0
20241223,150500,673116190,2055,2055,2055,2055,153
20241223,150400,672801775,2055,2055,2055,2055,0
20241223,150300,672801775,2055,2055,2055,2055,25
20241223,150200,672750400,2055,2050,2055,2050,101
20241223,150100,672543345,2050,2055,2055,2050,55
20241223,150000,672430355,2055,2050,2055,2050,601
20241223,145900,671198300,2055,2055,2055,2055,500
20241223,145800,670170800,2055,2055,2055,2055,300
20241223,145700,669554300,2055,2055,2055,2055,243
20241223,145600,669054935,2055,2050,2055,2050,316
20241223,145500,668406130,2055,2055,2055,2055,31
20241223,145400,668342425,2055,2055,2055,2050,722
20241223,145300,666859215,2050,2055,2055,2050,54
20241223,145200,666748395,2060,2060,2060,2060,0
20241223,145100,666748395,2060,2055,2060,2055,1261
20241223,145000,664157035,2055,2055,2055,2055,1466
20241223,144900,661144405,2055,2055,2055,2055,0
20241223,144800,661144405,2055,2055,2055,2055,0
20241223,144700,661144405,2055,2055,2055,2055,505
20241223,144600,660106630,2055,2055,2055,2055,0
20241223,144500,660106630,2055,2050,2055,2050,211
20241223,144400,659674025,2055,2055,2055,2055,1000
20241223,144300,657619025,2055,2055,2055,2055,0
20241223,144200,657619025,2055,2055,2055,2055,250
20241223,144100,657105275,2055,2055,2055,2055,500
20241223,144000,656077775,2055,2055,2055,2055,20
20241223,143900,656036675,2055,2055,2055,2055,47
20241223,143800,655940090,2050,2050,2050,2050,51
20241223,143700,655835540,2055,2040,2055,2040,6395
20241223,143600,642727300,2050,2045,2050,2045,514
20241223,143500,641676150,2050,2050,2050,2045,84
20241223,143400,641504350,2050,2050,2050,2050,2
20241223,143300,641500250,2045,2045,2045,2045,2000
20241223,143200,637410250,2050,2050,2050,2050,27
20241223,143100,637354900,2050,2050,2050,2050,5
20241223,143000,637344650,2050,2050,2050,2050,0
20241223,142900,637344650,2050,2050,2050,2050,50
20241223,142800,637242150,2050,2050,2050,2050,0
20241223,142700,637242150,2050,2045,2050,2045,4
20241223,142600,637233965,2045,2045,2045,2045,100
20241223,142500,637029465,2050,2045,2050,2045,3001
20241223,142400,630892415,2045,2045,2045,2045,445
20241223,142300,629982390,2045,2045,2045,2045,5932
20241223,142200,617851450,2045,2045,2045,2045,50
20241223,142100,617749200,2050,2050,2050,2050,0
20241223,142000,617749200,2050,2050,2050,2050,0
20241223,141900,617749200,2050,2050,2050,2050,0
20241223,141800,617749200,2050,2050,2050,2050,0
20241223,141700,617749200,2050,2050,2050,2050,0
20241223,141600,617749200,2050,2045,2050,2045,85
20241223,141500,617575360,2050,2050,2050,2050,16
20241223,141400,617542560,2050,2045,2050,2045,26
20241223,141300,617489380,2045,2045,2045,2045,1403
20241223,141200,614620245,2045,2040,2045,2040,2438
20241223,141100,609640040,2040,2040,2045,2040,2017
20241223,141000,605525355,2045,2045,2045,2045,0
20241223,140900,605525355,2045,2045,2045,2045,0
20241223,140800,605525355,2045,2040,2045,2040,311
20241223,140700,604890910,2040,2040,2040,2040,2041
20241223,140600,600727270,2045,2045,2045,2045,1000
20241223,140500,598682270,2045,2045,2045,2040,161
20241223,140400,598353040,2050,2045,2050,2045,1001
20241223,140300,596305990,2050,2045,2050,2045,453
20241223,140200,595379590,2050,2045,2050,2045,6
20241223,140100,595367315,2050,2045,2050,2045,1322
20241223,140000,592662215,2050,2050,2050,2050,0
20241223,135900,592662215,2050,2050,2050,2050,0
20241223,135800,592662215,2050,2050,2050,2050,1
20241223,135700,592660165,2045,2045,2045,2045,1
20241223,135600,592658120,2050,2050,2050,2050,0
20241223,135500,592658120,2050,2050,2050,2050,0
20241223,135400,592658120,2050,2050,2050,2050,0
20241223,135300,592658120,2050,2050,2050,2050,301
20241223,135200,592041070,2050,2050,2050,2050,24
20241223,135100,591991870,2050,2050,2050,2050,0
20241223,135000,591991870,2050,2050,2050,2050,0
20241223,134900,591991870,2050,2050,2050,2050,3463
20241223,134800,584892720,2055,2055,2055,2055,0
20241223,134700,584892720,2055,2055,2055,2055,1
20241223,134600,584890665,2050,2055,2055,2050,17
20241223,134500,584855735,2060,2060,2060,2060,6
20241223,134400,584843375,2060,2050,2060,2050,4162
20241223,134300,576295975,2050,2050,2050,2050,20755
20241223,134200,533748225,2050,2050,2050,2050,0
20241223,134100,533748225,2050,2050,2050,2050,0
20241223,134000,533748225,2050,2050,2050,2050,0
20241223,133900,533748225,2050,2050,2050,2050,4
20241223,133800,533740025,2050,2050,2050,2050,0
20241223,133700,533740025,2050,2045,2050,2045,507
20241223,133600,532703160,2045,2045,2045,2045,593
20241223,133500,531490475,2045,2045,2045,2045,9546
20241223,133400,511968905,2050,2045,2050,2045,1621
20241223,133300,508653915,2045,2045,2045,2045,1379
20241223,133200,505833860,2045,2045,2045,2045,5
20241223,133100,505823635,2045,2045,2045,2045,7
20241223,133000,505809320,2045,2045,2045,2045,18
20241223,132900,505772510,2045,2045,2045,2045,1
20241223,132800,505770465,2040,2040,2040,2040,2110
20241223,132700,501466065,2035,2035,2035,2035,10
20241223,132600,501445715,2045,2040,2045,2040,6
20241223,132500,501433470,2045,2045,2045,2045,5
20241223,132400,501423245,2045,2045,2045,2045,500
20241223,132300,500400745,2045,2035,2045,2035,3073
20241223,132200,494147170,2045,2045,2045,2045,0
20241223,132100,494147170,2045,2045,2045,2045,0
20241223,132000,494147170,2045,2045,2045,2045,0
20241223,131900,494147170,2045,2045,2045,2045,20
20241223,131800,494106270,2045,2045,2045,2045,0
20241223,131700,494106270,2045,2045,2045,2045,0
20241223,131600,494106270,2045,2045,2045,2045,2075
20241223,131500,489862895,2045,2045,2045,2045,0
20241223,131400,489862895,2045,2045,2045,2045,0
20241223,131300,489862895,2045,2045,2045,2045,2017
20241223,131200,485738130,2035,2045,2045,2035,11
20241223,131100,485715735,2045,2045,2045,2045,0
20241223,131000,485715735,2045,2045,2045,2045,2
20241223,130900,485711645,2040,2040,2040,2040,2012
20241223,130800,481607165,2045,2040,2045,2040,437
20241223,130700,480715675,2040,2040,2040,2040,150
20241223,130600,480409675,2045,2045,2045,2045,483
20241223,130500,479421940,2045,2045,2045,2045,1500
20241223,130400,476354440,2045,2045,2045,2045,3620
20241223,130300,468951540,2045,2045,2045,2045,1
20241223,130200,468949495,2030,2030,2030,2030,0
20241223,130100,468949495,2030,2040,2040,2030,2147
20241223,130000,464572085,2040,2040,2040,2040,1
20241223,125900,464570045,2045,2040,2045,2040,2588
20241223,125800,459289225,2040,2040,2040,2040,187
20241223,125700,458907745,2040,2040,2040,2040,0
20241223,125600,458907745,2040,2040,2040,2040,300
20241223,125500,458295745,2040,2040,2040,2040,1
20241223,125400,458293705,2030,2030,2030,2030,1
20241223,125300,458291675,2040,2035,2040,2030,51
20241223,125200,458188100,2040,2040,2040,2040,0
20241223,125100,458188100,2040,2040,2040,2040,65
20241223,125000,458055500,2030,2035,2035,2030,1500
20241223,124900,455005395,2040,2040,2040,2040,783
20241223,124800,453408075,2040,2040,2040,2040,0
20241223,124700,453408075,2040,2040,2040,2040,0
20241223,124600,453408075,2040,2040,2040,2040,0
20241223,124500,453408075,2040,2040,2040,2040,0
20241223,124400,453408075,2040,2040,2040,2040,0
20241223,124300,453408075,2040,2040,2040,2040,0
20241223,124200,453408075,2040,2040,2040,2040,0
20241223,124100,453408075,2040,2040,2040,2040,537
20241223,124000,452312595,2040,2040,2040,2040,1258
20241223,123900,449746275,2035,2035,2035,2035,1620
20241223,123800,446449575,2035,2035,2035,2035,20
20241223,123700,446408875,2040,2040,2040,2040,0
20241223,123600,446408875,2040,2040,2040,2040,1
20241223,123500,446406835,2035,2035,2035,2035,300
20241223,123400,445796335,2040,2040,2040,2040,164
20241223,123300,445461775,2040,2040,2040,2040,0
20241223,123200,445461775,2040,2035,2040,2035,51
20241223,123100,445357985,2040,2040,2040,2040,0
20241223,123000,445357985,2040,2040,2040,2040,0
20241223,122900,445357985,2040,2040,2040,2040,20
20241223,122800,445317185,2040,2035,2040,2035,1316
20241223,122700,442633045,2040,2040,2040,2040,1441
20241223,122600,439693405,2040,2040,2040,2040,0
20241223,122500,439693405,2040,2040,2040,2040,0
20241223,122400,439693405,2040,2030,2040,2030,61
20241223,122300,439569465,2030,2030,2030,2030,30
20241223,122200,439508565,2040,2040,2040,2040,0
20241223,122100,439508565,2040,2040,2040,2040,1
20241223,122000,439506525,2040,2040,2040,2030,1155
20241223,121900,437158455,2035,2035,2035,2035,50
20241223,121800,437056705,2040,2040,2040,2040,50
20241223,121700,436954705,2040,2040,2040,2040,8
20241223,121600,436938385,2040,2040,2040,2040,0
20241223,121500,436938385,2040,2040,2040,2040,0
20241223,121400,436938385,2040,2040,2040,2040,0
20241223,121300,436938385,2040,2040,2040,2040,1500
20241223,121200,433878385,2045,2045,2045,2045,0
20241223,121100,433878385,2045,2045,2045,2045,0
20241223,121000,433878385,2045,2045,2045,2045,0
20241223,120900,433878385,2045,2040,2045,2040,58
20241223,120800,433760060,2040,2040,2040,2040,0
20241223,120700,433760060,2040,2040,2040,2040,4
20241223,120600,433751900,2045,2040,2045,2040,2
20241223,120500,433747815,2045,2045,2045,2045,0
20241223,120400,433747815,2045,2045,2045,2045,0
20241223,120300,433747815,2045,2030,2045,2030,4484
20241223,120200,424585435,2045,2040,2045,2030,2081
20241223,120100,420347215,2045,2045,2045,2045,1
20241223,120000,420345170,2040,2040,2040,2040,223
20241223,115900,419890250,2040,2040,2040,2040,0
20241223,115800,419890250,2040,2040,2040,2040,1171
20241223,115700,417501410,2045,2045,2045,2045,0
20241223,115600,417501410,2045,2045,2045,2045,100
20241223,115500,417296910,2045,2045,2045,2045,1005
20241223,115400,415241685,2045,2045,2045,2045,255
20241223,115300,414720210,2045,2040,2045,2040,351
20241223,115200,414004165,2040,2040,2040,2040,1000
20241223,115100,411964165,2040,2040,2040,2040,1
20241223,115000,411962125,2040,2040,2040,2040,50
20241223,114900,411860125,2040,2040,2040,2040,600
20241223,114800,410636125,2040,2040,2040,2040,2053
20241223,114700,406448005,2040,2040,2040,2040,320
20241223,114600,405795205,2040,2040,2040,2040,0
20241223,114500,405795205,2040,2040,2040,2040,0
20241223,114400,405795205,2040,2040,2040,2040,10
20241223,114300,405774805,2040,2035,2040,2035,101
20241223,114200,405569265,2035,2035,2035,2035,271
20241223,114100,405017780,2040,2040,2040,2040,0
20241223,114000,405017780,2040,2035,2040,2035,351
20241223,113900,404303490,2040,2040,2040,2040,0
20241223,113800,404303490,2040,2040,2040,2040,1
20241223,113700,404301450,2035,2040,2040,2035,21
20241223,113600,404258660,2035,2030,2035,2030,663
20241223,113500,402909475,2035,2035,2035,2035,2542
20241223,113400,397736505,2045,2045,2045,2045,0
20241223,113300,397736505,2045,2045,2045,2045,774
20241223,113200,396153675,2045,2040,2045,2040,2611
20241223,113100,390817715,2035,2035,2035,2035,200
20241223,113000,390410715,2040,2040,2040,2040,220
20241223,112900,389961915,2040,2040,2040,2040,0
20241223,112800,389961915,2040,2040,2040,2040,900
20241223,112700,388125915,2040,2040,2040,2040,0
20241223,112600,388125915,2040,2040,2040,2040,0
20241223,112500,388125915,2040,2040,2040,2040,4
20241223,112400,388117755,2040,2040,2040,2040,100
20241223,112300,387913755,2040,2040,2040,2040,985
20241223,112200,385904355,2040,2040,2040,2040,50
20241223,112100,385802355,2040,2040,2040,2040,1
20241223,112000,385800315,2035,2040,2040,2035,31
20241223,111900,385737225,2040,2040,2040,2040,4
20241223,111800,385729065,2040,2040,2040,2040,2651
20241223,111700,380321025,2040,2040,2040,2040,1
20241223,111600,380318985,2030,2035,2035,2030,200
20241223,111500,379912970,2030,2030,2030,2030,0
20241223,111400,379912970,2030,2030,2030,2030,1
20241223,111300,379910940,2030,2030,2030,2030,50
20241223,111200,379809440,2035,2035,2035,2035,150
20241223,111100,379504190,2040,2040,2040,2040,158
20241223,111000,379181870,2040,2030,2040,2030,392
20241223,110900,378385090,2040,2040,2040,2040,6
20241223,110800,378372850,2040,2040,2040,2040,0
20241223,110700,378372850,2040,2040,2040,2040,1
20241223,110600,378370810,2030,2030,2030,2030,0
20241223,110500,378370810,2030,2035,2040,2030,2703
20241223,110400,372870210,2035,2035,2035,2035,1500
20241223,110300,369817710,2035,2035,2035,2035,1
20241223,110200,369815675,2030,2035,2035,2030,357
20241223,110100,369089970,2035,2035,2035,2035,2
20241223,110000,369085900,2030,2040,2040,2030,799
20241223,105900,367460635,2040,2040,2040,2040,4
20241223,105800,367452475,2040,2040,2040,2040,1
20241223,105700,367450435,2030,2030,2030,2030,200
20241223,105600,367044435,2040,2040,2040,2035,169
20241223,105500,366699925,2040,2040,2040,2040,0
20241223,105400,366699925,2040,2040,2040,2040,0
20241223,105300,366699925,2040,2040,2040,2040,2
20241223,105200,366695845,2035,2035,2035,2035,4554
20241223,105100,357428455,2030,2030,2040,2030,8526
20241223,105000,340063230,2030,2035,2035,2030,1158
20241223,104900,337711700,2035,2035,2035,2035,3
20241223,104800,337705595,2035,2030,2035,2030,163
20241223,104700,337374700,2035,2035,2035,2035,0
20241223,104600,337374700,2035,2035,2035,2035,14
20241223,104500,337346210,2030,2030,2035,2030,397
20241223,104400,336540295,2030,2030,2030,2030,604
20241223,104300,335314175,2025,2025,2035,2025,703
20241223,104200,333883590,2030,2030,2030,2030,1300
20241223,104100,331244590,2030,2030,2030,2030,1029
20241223,104000,329155720,2030,2025,2030,2025,840
20241223,103900,327454470,2030,2030,2030,2030,0
20241223,103800,327454470,2030,2025,2030,2025,22056
20241223,103700,282735305,2020,2020,2020,2020,767
20241223,103600,281185965,2020,2020,2020,2020,1036
20241223,103500,279093245,2025,2025,2025,2010,8654
20241223,103400,261653300,2025,2020,2025,2020,3
20241223,103300,261647230,2025,2020,2025,2020,2
20241223,103200,261643185,2025,2025,2025,2025,2
20241223,103100,261639135,2025,2025,2025,2025,1
20241223,103000,261637110,2020,2020,2020,2020,1200
20241223,102900,259213110,2025,2025,2025,2025,6
20241223,102800,259200960,2020,2020,2020,2020,0
20241223,102700,259200960,2020,2025,2025,2020,1000
20241223,102600,257177720,2020,2020,2020,2020,910
20241223,102500,255339520,2025,2025,2025,2025,1
20241223,102400,255337495,2020,2020,2020,2020,2014
20241223,102300,251269215,2020,2020,2020,2020,1
20241223,102200,251267195,2020,2020,2020,2020,1
20241223,102100,251265175,2015,2015,2015,2015,100
20241223,102000,251063675,2020,2020,2020,2020,0
20241223,101900,251063675,2020,2020,2020,2020,0
20241223,101800,251063675,2020,2015,2020,2015,101
20241223,101700,250860155,2015,2015,2015,2015,100
20241223,101600,250658655,2020,2015,2020,2015,401
20241223,101500,249850635,2020,2020,2020,2020,104
20241223,101400,249640555,2015,2020,2020,2015,2410
20241223,101300,244782355,2020,2020,2020,2020,1888
20241223,101200,240968595,2020,2020,2020,2020,13
20241223,101100,240942335,2020,2020,2020,2020,1
20241223,101000,240940315,2010,2020,2020,2010,102
20241223,100900,240735275,2020,2020,2020,2020,1
20241223,100800,240733255,2010,2010,2020,2010,26
20241223,100700,240680985,2010,2010,2010,2010,130
20241223,100600,240419685,2010,2015,2020,2010,2002
20241223,100500,236394395,2015,2020,2020,2015,287
20241223,100400,235814935,2025,2025,2025,2025,0
20241223,100300,235814935,2025,2025,2025,2025,0
20241223,100200,235814935,2025,2025,2025,2025,5
20241223,100100,235804810,2025,2025,2025,2025,1
20241223,100000,235802785,2015,2015,2015,2015,203
20241223,095900,235393740,2010,2020,2020,2010,10000
20241223,095800,215265190,2025,2025,2025,2025,447
20241223,095700,214360015,2020,2020,2020,2020,750
20241223,095600,212845015,2025,2025,2025,2025,0
20241223,095500,212845015,2025,2020,2025,2020,201
20241223,095400,212438490,2025,2025,2025,2025,355
20241223,095300,211719615,2025,2025,2025,2025,5
20241223,095200,211709490,2025,2025,2025,2025,10
20241223,095100,211689240,2020,2025,2025,2020,463
20241223,095000,210752170,2025,2025,2025,2025,0
20241223,094900,210752170,2025,2025,2025,2025,132
20241223,094800,210484870,2025,2025,2025,2020,505
20241223,094700,209464745,2015,2025,2025,2015,1586
20241223,094600,206258105,2025,2025,2025,2025,4
20241223,094500,206250005,2020,2020,2025,2020,306
20241223,094400,205631865,2025,2020,2025,2015,465
20241223,094300,204690455,2025,2025,2025,2025,1
20241223,094200,204688430,2025,2020,2025,2015,758
20241223,094100,203154770,2020,2020,2020,2015,384
20241223,094000,202379100,2025,2020,2025,2015,557
20241223,093900,201253310,2020,2020,2020,2020,78
20241223,093800,201095750,2025,2020,2025,2020,5050
20241223,093700,190894740,2020,2015,2020,2015,2
20241223,093600,190890705,2010,2015,2020,2010,683
20241223,093500,189512700,2020,2020,2020,2020,754
20241223,093400,187989620,2020,2020,2020,2015,89
20241223,093300,187810175,2020,2020,2020,2015,966
20241223,093200,185863605,2020,2015,2020,2015,650
20241223,093100,184553850,2020,2025,2025,2020,613
20241223,093000,183315495,2025,2025,2025,2020,490
20241223,092900,182323305,2020,2020,2025,2020,172
20241223,092800,181975860,2025,2020,2025,2020,1441
20241223,092700,179065020,2020,2030,2030,2020,3103
20241223,092600,172790980,2030,2025,2030,2025,267
20241223,092500,172249770,2025,2020,2025,2020,1580
20241223,092400,169052770,2020,2020,2020,2020,1654
20241223,092300,165711690,2020,2025,2025,2020,4401
20241223,092200,156813190,2030,2020,2030,2020,2302
20241223,092100,152163075,2025,2035,2035,2025,890
20241223,092000,150360815,2030,2030,2030,2030,802
20241223,091900,148732755,2030,2030,2030,2025,609
20241223,091800,147496525,2040,2035,2040,2035,352
20241223,091700,146778940,2035,2030,2035,2030,2587
20241223,091600,141520565,2025,2025,2025,2025,566
20241223,091500,140374415,2035,2020,2035,2020,3823
20241223,091400,132635115,2020,2020,2025,2020,8001
20241223,091300,116473090,2025,2015,2025,2015,6994
20241223,091200,102335500,2015,2015,2015,2015,766
20241223,091100,100792010,2015,2015,2015,2005,10228
20241223,091000,80261625,2015,2020,2020,2015,4110
20241223,090900,71971005,2025,2025,2030,2020,7550
20241223,090800,56703245,2025,2030,2030,2025,121
20241223,090700,56457705,2030,2030,2030,2025,1190
20241223,090600,54044075,2030,2015,2030,2015,479
20241223,090500,53077330,2015,2020,2030,2015,10151
20241223,090400,32574385,2020,2015,2020,2015,2300
20241223,090300,27929885,2015,2025,2030,2015,3311
20241223,090200,21232545,2025,2025,2025,2025,1000
20241223,090100,19207545,2025,2035,2035,2025,55
20241223,090000,19096130,2035,2015,2035,2015,8512