stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,193500,22167259085,3205,3205,3205,3205,28065
20241220,193400,22167259085,3205,3205,3205,3205,0
20241220,193300,22167259085,3205,3205,3205,3205,0
20241220,193200,22167259085,3205,3205,3205,3205,0
20241220,193100,22167259085,3205,3205,3205,3205,0
20241220,193000,22167259085,3205,3205,3205,3205,0
20241220,192900,22167259085,3205,3205,3205,3205,0
20241220,192800,22167259085,3205,3205,3205,3205,0
20241220,192700,22167259085,3205,3205,3205,3205,0
20241220,192600,22167259085,3205,3205,3205,3205,0
20241220,192500,22167259085,3205,3205,3205,3205,0
20241220,192400,22167259085,3205,3205,3205,3205,0
20241220,192300,22167259085,3205,3205,3205,3205,0
20241220,192200,22167259085,3205,3205,3205,3205,0
20241220,192100,22167259085,3205,3205,3205,3205,0
20241220,192000,22167259085,3205,3205,3205,3205,0
20241220,191900,22167259085,3205,3205,3205,3205,0
20241220,191800,22167259085,3205,3205,3205,3205,0
20241220,191700,22167259085,3205,3205,3205,3205,0
20241220,191600,22167259085,3205,3205,3205,3205,0
20241220,191500,22167259085,3205,3205,3205,3205,0
20241220,191400,22167259085,3205,3205,3205,3205,0
20241220,191300,22167259085,3205,3205,3205,3205,0
20241220,191200,22167259085,3205,3205,3205,3205,0
20241220,191100,22167259085,3205,3205,3205,3205,0
20241220,191000,22167259085,3205,3205,3205,3205,0
20241220,190900,22167259085,3205,3205,3205,3205,0
20241220,190800,22167259085,3205,3205,3205,3205,0
20241220,190700,22167259085,3205,3205,3205,3205,0
20241220,190600,22167259085,3205,3205,3205,3205,0
20241220,190500,22167259085,3205,3205,3205,3205,28065
20241220,190400,22167259085,3205,3205,3205,3205,0
20241220,190300,22167259085,3205,3205,3205,3205,0
20241220,190200,22167259085,3205,3205,3205,3205,0
20241220,190100,22167259085,3205,3205,3205,3205,0
20241220,190000,22167259085,3205,3205,3205,3205,0
20241220,185900,22167259085,3205,3205,3205,3205,0
20241220,185800,22167259085,3205,3205,3205,3205,0
20241220,185700,22167259085,3205,3205,3205,3205,0
20241220,185600,22167259085,3205,3205,3205,3205,0
20241220,185500,22167259085,3205,3205,3205,3205,0
20241220,185400,22167259085,3205,3205,3205,3205,0
20241220,185300,22167259085,3205,3205,3205,3205,0
20241220,185200,22167259085,3205,3205,3205,3205,0
20241220,185100,22167259085,3205,3205,3205,3205,0
20241220,185000,22167259085,3205,3205,3205,3205,0
20241220,184900,22167259085,3205,3205,3205,3205,0
20241220,184800,22167259085,3205,3205,3205,3205,0
20241220,184700,22167259085,3205,3205,3205,3205,0
20241220,184600,22167259085,3205,3205,3205,3205,0
20241220,184500,22167259085,3205,3205,3205,3205,0
20241220,184400,22167259085,3205,3205,3205,3205,0
20241220,184300,22167259085,3205,3205,3205,3205,0
20241220,184200,22167259085,3205,3205,3205,3205,0
20241220,184100,22167259085,3205,3205,3205,3205,0
20241220,184000,22167259085,3205,3205,3205,3205,0
20241220,183900,22167259085,3205,3205,3205,3205,0
20241220,183800,22167259085,3205,3205,3205,3205,0
20241220,183700,22167259085,3205,3205,3205,3205,0
20241220,183600,22167259085,3205,3205,3205,3205,0
20241220,183500,22167259085,3205,3205,3205,3205,28065
20241220,183400,22167259085,3205,3205,3205,3205,0
20241220,183300,22167259085,3205,3205,3205,3205,0
20241220,183200,22167259085,3205,3205,3205,3205,0
20241220,183100,22167259085,3205,3205,3205,3205,0
20241220,183000,22167259085,3205,3205,3205,3205,0
20241220,182900,22167259085,3205,3205,3205,3205,0
20241220,182800,22167259085,3205,3205,3205,3205,0
20241220,182700,22167259085,3205,3205,3205,3205,0
20241220,182600,22167259085,3205,3205,3205,3205,0
20241220,182500,22167259085,3205,3205,3205,3205,0
20241220,182400,22167259085,3205,3205,3205,3205,0
20241220,182300,22167259085,3205,3205,3205,3205,0
20241220,182200,22167259085,3205,3205,3205,3205,0
20241220,182100,22167259085,3205,3205,3205,3205,0
20241220,182000,22167259085,3205,3205,3205,3205,0
20241220,181900,22167259085,3205,3205,3205,3205,0
20241220,181800,22167259085,3205,3205,3205,3205,0
20241220,181700,22167259085,3205,3205,3205,3205,0
20241220,181600,22167259085,3205,3205,3205,3205,0
20241220,181500,22167259085,3205,3205,3205,3205,0
20241220,181400,22167259085,3205,3205,3205,3205,0
20241220,181300,22167259085,3205,3205,3205,3205,0
20241220,181200,22167259085,3205,3205,3205,3205,0
20241220,181100,22167259085,3205,3205,3205,3205,0
20241220,181000,22167259085,3205,3205,3205,3205,0
20241220,180900,22167259085,3205,3205,3205,3205,0
20241220,180800,22167259085,3205,3205,3205,3205,0
20241220,180700,22167259085,3205,3205,3205,3205,0
20241220,180600,22167259085,3205,3205,3205,3205,0
20241220,180500,22167259085,3205,3205,3205,3205,28065
20241220,180400,22167259085,3205,3205,3205,3205,0
20241220,180300,22167259085,3205,3205,3205,3205,0
20241220,180200,22167259085,3205,3205,3205,3205,0
20241220,180100,22167259085,3205,3205,3205,3205,0
20241220,180000,22167259085,3205,3205,3205,3205,0
20241220,175900,22167259085,3205,3205,3205,3205,0
20241220,175800,22167259085,3205,3205,3205,3205,0
20241220,175700,22167259085,3205,3205,3205,3205,0
20241220,175600,22167259085,3205,3205,3205,3205,0
20241220,175500,22167259085,3205,3205,3205,3205,0
20241220,175400,22167259085,3205,3205,3205,3205,0
20241220,175300,22167259085,3205,3205,3205,3205,0
20241220,175200,22167259085,3205,3205,3205,3205,0
20241220,175100,22167259085,3205,3205,3205,3205,0
20241220,175000,22167259085,3205,3205,3205,3205,0
20241220,174900,22167259085,3205,3205,3205,3205,0
20241220,174800,22167259085,3205,3205,3205,3205,0
20241220,174700,22167259085,3205,3205,3205,3205,0
20241220,174600,22167259085,3205,3205,3205,3205,0
20241220,174500,22167259085,3205,3205,3205,3205,0
20241220,174400,22167259085,3205,3205,3205,3205,0
20241220,174300,22167259085,3205,3205,3205,3205,0
20241220,174200,22167259085,3205,3205,3205,3205,0
20241220,174100,22167259085,3205,3205,3205,3205,0
20241220,174000,22167259085,3205,3205,3205,3205,0
20241220,173900,22167259085,3205,3205,3205,3205,0
20241220,173800,22167259085,3205,3205,3205,3205,0
20241220,173700,22167259085,3205,3205,3205,3205,0
20241220,173600,22167259085,3205,3205,3205,3205,0
20241220,173500,22167259085,3205,3205,3205,3205,28065
20241220,173400,22167259085,3205,3205,3205,3205,0
20241220,173300,22167259085,3205,3205,3205,3205,0
20241220,173200,22167259085,3205,3205,3205,3205,0
20241220,173100,22167259085,3205,3205,3205,3205,0
20241220,173000,22167259085,3205,3205,3205,3205,0
20241220,172900,22167259085,3205,3205,3205,3205,0
20241220,172800,22167259085,3205,3205,3205,3205,0
20241220,172700,22167259085,3205,3205,3205,3205,0
20241220,172600,22167259085,3205,3205,3205,3205,0
20241220,172500,22167259085,3205,3205,3205,3205,0
20241220,172400,22167259085,3205,3205,3205,3205,0
20241220,172300,22167259085,3205,3205,3205,3205,0
20241220,172200,22167259085,3205,3205,3205,3205,0
20241220,172100,22167259085,3205,3205,3205,3205,0
20241220,172000,22167259085,3205,3205,3205,3205,0
20241220,171900,22167259085,3205,3205,3205,3205,0
20241220,171800,22167259085,3205,3205,3205,3205,0
20241220,171700,22167259085,3205,3205,3205,3205,0
20241220,171600,22167259085,3205,3205,3205,3205,0
20241220,171500,22167259085,3205,3205,3205,3205,0
20241220,171400,22167259085,3205,3205,3205,3205,0
20241220,171300,22167259085,3205,3205,3205,3205,0
20241220,171200,22167259085,3205,3205,3205,3205,0
20241220,171100,22167259085,3205,3205,3205,3205,0
20241220,171000,22167259085,3205,3205,3205,3205,0
20241220,170900,22167259085,3205,3205,3205,3205,0
20241220,170800,22167259085,3205,3205,3205,3205,0
20241220,170700,22167259085,3205,3205,3205,3205,0
20241220,170600,22167259085,3205,3205,3205,3205,0
20241220,170500,22167259085,3205,3205,3205,3205,28065
20241220,170400,22167259085,3205,3205,3205,3205,0
20241220,170300,22167259085,3205,3205,3205,3205,0
20241220,170200,22167259085,3205,3205,3205,3205,0
20241220,170100,22167259085,3205,3205,3205,3205,0
20241220,170000,22167259085,3205,3205,3205,3205,0
20241220,165900,22167259085,3205,3205,3205,3205,0
20241220,165800,22167259085,3205,3205,3205,3205,0
20241220,165700,22167259085,3205,3205,3205,3205,0
20241220,165600,22167259085,3205,3205,3205,3205,0
20241220,165500,22167259085,3205,3205,3205,3205,0
20241220,165400,22167259085,3205,3205,3205,3205,0
20241220,165300,22167259085,3205,3205,3205,3205,0
20241220,165200,22167259085,3205,3205,3205,3205,0
20241220,165100,22167259085,3205,3205,3205,3205,0
20241220,165000,22167259085,3205,3205,3205,3205,0
20241220,164900,22167259085,3205,3205,3205,3205,0
20241220,164800,22167259085,3205,3205,3205,3205,0
20241220,164700,22167259085,3205,3205,3205,3205,0
20241220,164600,22167259085,3205,3205,3205,3205,0
20241220,164500,22167259085,3205,3205,3205,3205,0
20241220,164400,22167259085,3205,3205,3205,3205,0
20241220,164300,22167259085,3205,3205,3205,3205,0
20241220,164200,22167259085,3205,3205,3205,3205,0
20241220,164100,22167259085,3205,3205,3205,3205,0
20241220,164000,22167259085,3205,3205,3205,3205,0
20241220,163900,22167259085,3205,3205,3205,3205,0
20241220,163800,22167259085,3205,3205,3205,3205,0
20241220,163700,22167259085,3205,3205,3205,3205,0
20241220,163600,22167259085,3205,3205,3205,3205,0
20241220,163500,22167259085,3205,3205,3205,3205,28065
20241220,163400,22167259085,3205,3205,3205,3205,0
20241220,163300,22167259085,3205,3205,3205,3205,0
20241220,163200,22167259085,3205,3205,3205,3205,0
20241220,163100,22167259085,3205,3205,3205,3205,0
20241220,163000,22167259085,3205,3205,3205,3205,0
20241220,162900,22167259085,3205,3205,3205,3205,0
20241220,162800,22167259085,3205,3205,3205,3205,0
20241220,162700,22167259085,3205,3205,3205,3205,0
20241220,162600,22167259085,3205,3205,3205,3205,0
20241220,162500,22167259085,3205,3205,3205,3205,0
20241220,162400,22167259085,3205,3205,3205,3205,0
20241220,162300,22167259085,3205,3205,3205,3205,0
20241220,162200,22167259085,3205,3205,3205,3205,0
20241220,162100,22167259085,3205,3205,3205,3205,0
20241220,162000,22167259085,3205,3205,3205,3205,0
20241220,161900,22167259085,3205,3205,3205,3205,0
20241220,161800,22167259085,3205,3205,3205,3205,0
20241220,161700,22167259085,3205,3205,3205,3205,0
20241220,161600,22167259085,3205,3205,3205,3205,0
20241220,161500,22167259085,3205,3205,3205,3205,0
20241220,161400,22167259085,3205,3205,3205,3205,0
20241220,161300,22167259085,3205,3205,3205,3205,0
20241220,161200,22167259085,3205,3205,3205,3205,0
20241220,161100,22167259085,3205,3205,3205,3205,0
20241220,161000,22167259085,3205,3205,3205,3205,0
20241220,160900,22167259085,3205,3205,3205,3205,0
20241220,160800,22167259085,3205,3205,3205,3205,0
20241220,160700,22167259085,3205,3205,3205,3205,0
20241220,160600,22167259085,3205,3205,3205,3205,0
20241220,160500,22167259085,3205,3205,3205,3205,28065
20241220,160400,22167259085,3205,3205,3205,3205,0
20241220,160300,22167259085,3205,3205,3205,3205,0
20241220,160200,22167259085,3205,3205,3205,3205,0
20241220,160100,22167259085,3205,3205,3205,3205,0
20241220,160000,22167259085,3205,3205,3205,3205,0
20241220,155900,22167259085,3205,3205,3205,3205,0
20241220,155800,22167259085,3205,3205,3205,3205,0
20241220,155700,22167259085,3205,3205,3205,3205,0
20241220,155600,22167259085,3205,3205,3205,3205,0
20241220,155500,22167259085,3205,3205,3205,3205,0
20241220,155400,22167259085,3205,3205,3205,3205,0
20241220,155300,22167259085,3205,3205,3205,3205,0
20241220,155200,22167259085,3205,3205,3205,3205,0
20241220,155100,22167259085,3205,3205,3205,3205,0
20241220,155000,22167259085,3205,3205,3205,3205,0
20241220,154900,22167259085,3205,3205,3205,3205,0
20241220,154800,22167259085,3205,3205,3205,3205,0
20241220,154700,22167259085,3205,3205,3205,3205,0
20241220,154600,22167259085,3205,3205,3205,3205,0
20241220,154500,22167259085,3205,3205,3205,3205,0
20241220,154400,22167259085,3205,3205,3205,3205,0
20241220,154300,22167259085,3205,3205,3205,3205,0
20241220,154200,22167259085,3205,3205,3205,3205,0
20241220,154100,22167259085,3205,3205,3205,3205,0
20241220,154000,22167259085,3205,3205,3205,3205,0
20241220,153900,22167259085,3205,3205,3205,3205,0
20241220,153800,22167259085,3205,3205,3205,3205,0
20241220,153700,22167259085,3205,3205,3205,3205,0
20241220,153600,22167259085,3205,3205,3205,3205,0
20241220,153500,22167259085,3205,3205,3205,3205,28065
20241220,153400,22167259085,3205,3205,3205,3205,0
20241220,153300,22167259085,3205,3205,3205,3205,0
20241220,153200,22167259085,3205,3205,3205,3205,0
20241220,153100,22167259085,3205,3205,3205,3205,0
20241220,153000,22167259085,3205,3205,3205,3205,28065
20241220,152900,22077310760,3175,3175,3175,3175,0
20241220,152800,22077310760,3175,3175,3175,3175,0
20241220,152700,22077310760,3175,3175,3175,3175,0
20241220,152600,22077310760,3175,3175,3175,3175,0
20241220,152500,22077310760,3175,3175,3175,3175,0
20241220,152400,22077310760,3175,3175,3175,3175,0
20241220,152300,22077310760,3175,3175,3175,3175,0
20241220,152200,22077310760,3175,3175,3175,3175,0
20241220,152100,22077310760,3175,3175,3175,3175,0
20241220,152000,22077310760,3175,3175,3175,3175,0
20241220,151900,22077310760,3175,3180,3190,3170,11418
20241220,151800,22041079235,3180,3190,3190,3175,6899
20241220,151700,22019143250,3190,3195,3195,3175,3471
20241220,151600,22008097405,3195,3200,3210,3195,6590
20241220,151500,21987015150,3200,3190,3200,3190,2006
20241220,151400,21980615645,3190,3180,3190,3180,1507
20241220,151300,21975821825,3180,3185,3185,3175,3145
20241220,151200,21965820210,3180,3200,3200,3180,8304
20241220,151100,21939322820,3200,3210,3210,3200,2059
20241220,151000,21932724905,3215,3210,3215,3190,3167
20241220,150900,21922586990,3210,3220,3220,3210,3078
20241220,150800,21912699910,3220,3205,3220,3205,1771
20241220,150700,21907008405,3205,3200,3220,3200,8603
20241220,150600,21879465545,3200,3210,3210,3195,6989
20241220,150500,21857086325,3210,3215,3215,3210,6794
20241220,150400,21835258265,3215,3220,3220,3210,11572
20241220,150300,21798054640,3220,3210,3225,3205,3312
20241220,150200,21787410525,3220,3205,3220,3200,6716
20241220,150100,21765875455,3195,3205,3220,3195,2089
20241220,150000,21759183385,3205,3190,3205,3185,1766
20241220,145900,21753548775,3185,3200,3200,3185,2705
20241220,145800,21744931135,3180,3200,3225,3180,8657
20241220,145700,21717215615,3200,3165,3200,3160,7472
20241220,145600,21693447995,3160,3175,3190,3155,10572
20241220,145500,21660043975,3190,3195,3200,3160,24881
20241220,145400,21580874940,3190,3200,3210,3190,10450
20241220,145300,21547444970,3200,3185,3200,3185,5280
20241220,145200,21530607525,3190,3180,3200,3180,2533
20241220,145100,21522536045,3180,3205,3210,3180,14921
20241220,145000,21474844950,3210,3210,3210,3205,3370
20241220,144900,21464031685,3210,3190,3210,3185,8943
20241220,144800,21435404625,3190,3190,3200,3175,22827
20241220,144700,21362795555,3185,3220,3220,3175,52772
20241220,144600,21194424745,3225,3225,3225,3210,24371
20241220,144500,21116122845,3225,3235,3235,3225,7269
20241220,144400,21092640060,3235,3265,3270,3235,10725
20241220,144300,21057765880,3270,3270,3275,3260,8552
20241220,144200,21029807525,3270,3255,3275,3250,7560
20241220,144100,21005175815,3255,3265,3265,3250,8654
20241220,144000,20977012375,3265,3270,3270,3255,2614
20241220,143900,20968480595,3260,3250,3260,3245,17129
20241220,143800,20912872565,3250,3260,3260,3235,11543
20241220,143700,20875358335,3260,3255,3290,3255,20116
20241220,143600,20809566970,3250,3270,3270,3235,41072
20241220,143500,20676070395,3270,3325,3330,3250,45617
20241220,143400,20526338850,3325,3325,3335,3320,9166
20241220,143300,20495820660,3320,3285,3355,3285,13775
20241220,143200,20450106645,3285,3340,3345,3270,64844
20241220,143100,20236360010,3340,3340,3350,3335,23652
20241220,143000,20157350145,3340,3340,3340,3340,0
20241220,142900,20157350145,3340,3380,3380,3340,15042
20241220,142800,20106765360,3385,3415,3420,3380,17555
20241220,142700,20047072275,3415,3415,3420,3405,11791
20241220,142600,20006854650,3415,3400,3420,3400,6253
20241220,142500,19985568385,3400,3425,3430,3400,17899
20241220,142400,19924526635,3425,3435,3435,3420,3041
20241220,142300,19914105040,3425,3425,3440,3420,11046
20241220,142200,19876251885,3420,3445,3445,3415,12715
20241220,142100,19832723265,3440,3445,3455,3440,13110
20241220,142000,19787549895,3450,3435,3460,3430,9237
20241220,141900,19755759380,3440,3455,3455,3430,9810
20241220,141800,19722023475,3450,3470,3470,3450,11036
20241220,141700,19683816575,3465,3455,3470,3445,11699
20241220,141600,19643317240,3455,3450,3465,3440,9831
20241220,141500,19609395355,3450,3435,3450,3425,3998
20241220,141400,19595676740,3430,3445,3455,3430,10436
20241220,141300,19559723730,3445,3440,3450,3435,13477
20241220,141200,19513334310,3440,3425,3440,3410,11066
20241220,141100,19475536900,3425,3430,3435,3415,28479
20241220,141000,19378033470,3435,3450,3455,3435,17425
20241220,140900,19318042380,3440,3465,3475,3435,25050
20241220,140800,19231606695,3470,3465,3475,3455,15816
20241220,140700,19176829685,3460,3460,3470,3435,45661
20241220,140600,19019202005,3470,3525,3525,3465,38522
20241220,140500,18884367550,3525,3550,3575,3520,37222
20241220,140400,18752295075,3550,3580,3590,3520,53553
20241220,140300,18561659770,3575,3605,3610,3570,45997
20241220,140200,18396534760,3605,3570,3605,3555,61140
20241220,140100,18177875860,3565,3605,3610,3545,97886
20241220,140000,17827670325,3605,3545,3605,3530,100161
20241220,135900,17469479085,3545,3465,3560,3455,54563
20241220,135800,17277184130,3465,3565,3595,3465,83101
20241220,135700,16983950425,3560,3460,3570,3460,101803
20241220,135600,16624321965,3470,3450,3470,3440,13777
20241220,135500,16576696235,3455,3465,3465,3450,2944
20241220,135400,16566518820,3470,3450,3480,3450,10211
20241220,135300,16531111830,3450,3445,3470,3440,6317
20241220,135200,16509328245,3445,3440,3450,3440,11429
20241220,135100,16469966970,3445,3425,3445,3425,3257
20241220,135000,16458760220,3425,3415,3435,3410,16555
20241220,134900,16402116175,3415,3455,3455,3415,12876
20241220,134800,16357936260,3445,3455,3475,3440,11368
20241220,134700,16318731765,3455,3455,3460,3435,11732
20241220,134600,16278271665,3460,3460,3470,3460,11770
20241220,134500,16237478585,3475,3490,3495,3460,10258
20241220,134400,16201850250,3490,3450,3500,3450,22117
20241220,134300,16125056935,3455,3440,3460,3440,22460
20241220,134200,16047595445,3440,3495,3495,3430,25512
20241220,134100,15959212260,3495,3510,3520,3490,15076
20241220,134000,15906430985,3515,3495,3535,3490,34285
20241220,133900,15785905875,3495,3485,3510,3475,33135
20241220,133800,15670051520,3485,3455,3500,3445,25167
20241220,133700,15582524260,3445,3435,3455,3415,31849
20241220,133600,15473253685,3440,3455,3465,3435,35610
20241220,133500,15350359985,3455,3460,3465,3450,31906
20241220,133400,15240116955,3460,3485,3490,3460,24215
20241220,133300,15156000480,3490,3495,3495,3475,13488
20241220,133200,15108992305,3490,3480,3510,3475,12164
20241220,133100,15066528600,3480,3480,3485,3470,16599
20241220,133000,15008816100,3490,3525,3525,3480,14440
20241220,132900,14958275455,3525,3480,3530,3480,16789
20241220,132800,14899397080,3480,3475,3485,3460,21849
20241220,132700,14823548295,3470,3495,3510,3460,45982
20241220,132600,14663622610,3495,3560,3560,3465,99261
20241220,132500,14315323890,3560,3575,3600,3555,44489
20241220,132400,14156237230,3575,3570,3575,3555,39943
20241220,132300,14013860245,3570,3605,3630,3530,191472
20241220,132200,13329173750,3605,3710,3715,3585,192371
20241220,132100,12620732720,3695,3695,3695,3695,0
20241220,132000,12620732720,3695,3630,3700,3620,143148
20241220,131900,12095779045,3630,3620,3635,3610,57597
20241220,131800,11887168040,3620,3625,3650,3570,76430
20241220,131700,11611069015,3615,3600,3660,3565,193128
20241220,131600,10910820105,3580,3505,3605,3485,79240
20241220,131500,10629741455,3505,3520,3525,3500,20139
20241220,131400,10559085600,3525,3495,3530,3495,24509
20241220,131300,10472796105,3500,3495,3515,3490,22843
20241220,131200,10392840885,3495,3530,3565,3490,72488
20241220,131100,10136252615,3530,3510,3530,3500,35852
20241220,131000,10010186810,3510,3500,3510,3490,28207
20241220,130900,9911453390,3500,3490,3505,3480,22163
20241220,130800,9833970910,3490,3495,3495,3460,15153
20241220,130700,9781261450,3495,3500,3500,3475,20737
20241220,130600,9708842670,3500,3485,3510,3480,30904
20241220,130500,9600831615,3485,3435,3490,3435,23611
20241220,130400,9518739395,3460,3440,3460,3405,18381
20241220,130300,9455847380,3440,3470,3470,3425,12639
20241220,130200,9412279810,3470,3455,3475,3450,15814
20241220,130100,9357443095,3450,3450,3465,3445,11046
20241220,130000,9319299665,3450,3445,3460,3435,15000
20241220,125900,9267528585,3445,3440,3455,3435,32391
20241220,125800,9155881390,3440,3380,3440,3375,24777
20241220,125700,9071192115,3380,3375,3390,3355,19190
20241220,125600,9006564740,3375,3360,3390,3350,20080
20241220,125500,8939001170,3360,3375,3405,3350,24863
20241220,125400,8855137205,3380,3425,3425,3370,65488
20241220,125300,8632560415,3425,3435,3445,3420,20070
20241220,125200,8563653595,3440,3430,3465,3430,22609
20241220,125100,8485823355,3440,3445,3450,3425,34757
20241220,125000,8366403100,3450,3490,3495,3445,41512
20241220,124900,8222458230,3490,3500,3500,3470,33495
20241220,124800,8105811910,3500,3505,3525,3470,24753
20241220,124700,8019317335,3505,3530,3550,3500,40772
20241220,124600,7875043090,3535,3505,3545,3480,54391
20241220,124500,7684525995,3510,3535,3535,3485,63745
20241220,124400,7461087925,3535,3575,3575,3510,83734
20241220,124300,7164359420,3575,3600,3610,3570,124841
20241220,124200,6716673795,3595,3565,3630,3545,284899
20241220,124100,5692977420,3570,3475,3610,3450,207705
20241220,124000,4962950795,3480,3415,3500,3415,142093
20241220,123900,4471303440,3415,3345,3415,3345,37042
20241220,123800,4345527435,3350,3340,3350,3340,2591
20241220,123700,4336860420,3340,3350,3355,3330,8502
20241220,123600,4308425040,3350,3345,3350,3330,8705
20241220,123500,4279342585,3345,3330,3350,3330,6121
20241220,123400,4258908010,3350,3345,3355,3320,7985
20241220,123300,4232281225,3330,3305,3350,3300,12200
20241220,123200,4191629660,3305,3340,3365,3300,25669
20241220,123100,4106254055,3345,3355,3355,3320,17660
20241220,123000,4047118030,3355,3335,3355,3320,23267
20241220,122900,3969719820,3335,3365,3370,3325,22395
20241220,122800,3894774250,3365,3330,3380,3330,15863
20241220,122700,3841406220,3330,3375,3380,3330,17869
20241220,122600,3781533785,3360,3390,3415,3345,102115
20241220,122500,3436242680,3390,3360,3395,3350,27012
20241220,122400,3345156790,3360,3350,3365,3320,35237
20241220,122300,3226973740,3350,3340,3455,3320,110885
20241220,122200,2849415945,3340,3335,3430,3300,67813
20241220,122100,2620368755,3330,3220,3415,3220,55318
20241220,122000,2435532135,3220,3200,3220,3195,4438
20241220,121900,2421317185,3200,3265,3265,3200,9292
20241220,121800,2391412510,3265,3240,3265,3220,2502
20241220,121700,2383323055,3265,3270,3275,3240,2118
20241220,121600,2376434380,3275,3275,3280,3270,5386
20241220,121500,2358802945,3275,3260,3275,3240,1557
20241220,121400,2353730040,3265,3245,3265,3245,9588
20241220,121300,2322506750,3245,3265,3285,3245,7026
20241220,121200,2299496055,3260,3220,3260,3220,2303
20241220,121100,2292011040,3220,3215,3220,3210,3117
20241220,121000,2281988195,3205,3215,3220,3205,7582
20241220,120900,2257631290,3215,3270,3270,3205,10412
20241220,120800,2223939920,3265,3270,3280,3260,3627
20241220,120700,2212072440,3270,3280,3280,3250,8631
20241220,120600,2183798365,3260,3270,3290,3260,5216
20241220,120500,2166710325,3260,3285,3290,3240,6257
20241220,120400,2146272475,3280,3300,3305,3280,5815
20241220,120300,2127100295,3305,3255,3305,3255,26533
20241220,120200,2039847625,3250,3250,3260,3250,11300
20241220,120100,2003095425,3250,3250,3265,3250,15600
20241220,120000,1952299970,3255,3225,3255,3225,17333
20241220,115900,1896064600,3225,3245,3260,3220,12072
20241220,115800,1856906785,3245,3175,3245,3175,21420
20241220,115700,1788281115,3175,3165,3175,3165,3980
20241220,115600,1775667175,3160,3175,3175,3160,4016
20241220,115500,1762943700,3170,3185,3190,3170,1479
20241220,115400,1758237800,3190,3180,3190,3180,6689
20241220,115300,1736947560,3180,3160,3185,3160,11789
20241220,115200,1699494730,3155,3165,3165,3150,1672
20241220,115100,1694204120,3165,3160,3170,3160,8016
20241220,115000,1668803930,3160,3130,3160,3130,6847
20241220,114900,1647275575,3125,3115,3125,3115,384
20241220,114800,1646077660,3115,3115,3115,3115,16
20241220,114700,1646027820,3120,3120,3120,3120,300
20241220,114600,1645091820,3120,3120,3120,3120,52
20241220,114500,1644929580,3125,3120,3125,3120,26
20241220,114400,1644848430,3125,3125,3125,3125,93
20241220,114300,1644557805,3125,3120,3125,3120,877
20241220,114200,1641818990,3125,3130,3140,3105,11805
20241220,114100,1605031635,3135,3130,3135,3125,3491
20241220,114000,1594091760,3130,3130,3130,3130,153
20241220,113900,1593612870,3130,3130,3130,3130,563
20241220,113800,1591850680,3130,3130,3130,3130,728
20241220,113700,1589572040,3130,3135,3140,3130,2150
20241220,113600,1582824805,3135,3140,3150,3135,5672
20241220,113500,1565007010,3140,3140,3140,3135,3143
20241220,113400,1555141275,3140,3135,3140,3135,4150
20241220,113300,1542119640,3135,3135,3135,3135,639
20241220,113200,1540116375,3135,3130,3135,3125,2333
20241220,113100,1532814695,3130,3125,3130,3115,4834
20241220,113000,1517707045,3130,3115,3130,3110,2892
20241220,112900,1508676345,3110,3110,3110,3110,389
20241220,112800,1507466555,3110,3110,3110,3110,864
20241220,112700,1504779515,3110,3110,3115,3110,234
20241220,112600,1504051770,3110,3105,3110,3105,832
20241220,112500,1501466550,3105,3110,3110,3105,1782
20241220,112400,1495924725,3110,3110,3110,3110,336
20241220,112300,1494879765,3110,3120,3120,3110,183
20241220,112200,1494310085,3105,3105,3105,3105,201
20241220,112100,1493685980,3105,3110,3110,3105,2657
20241220,112000,1485433785,3120,3125,3125,3120,170
20241220,111900,1484903380,3120,3120,3120,3120,4
20241220,111800,1484890900,3120,3120,3120,3120,248
20241220,111700,1484117140,3120,3120,3120,3120,940
20241220,111600,1481184340,3120,3115,3120,3115,239
20241220,111500,1480439495,3105,3105,3105,3105,0
20241220,111400,1480439495,3105,3110,3110,3105,109
20241220,111300,1480101040,3105,3110,3110,3105,72
20241220,111200,1479877430,3110,3110,3110,3110,518
20241220,111100,1478266450,3120,3120,3120,3105,5568
20241220,111000,1460945225,3115,3115,3115,3115,1639
20241220,110900,1455839740,3115,3120,3120,3115,311
20241220,110800,1454869460,3120,3115,3125,3115,426
20241220,110700,1453541945,3115,3115,3115,3115,60
20241220,110600,1453355045,3125,3125,3125,3125,27
20241220,110500,1453270670,3115,3115,3115,3115,2150
20241220,110400,1446573420,3115,3120,3120,3115,3728
20241220,110300,1434947640,3120,3120,3120,3120,421
20241220,110200,1433634120,3120,3120,3120,3120,3
20241220,110100,1433624760,3120,3120,3120,3120,83
20241220,110000,1433365800,3125,3125,3125,3125,3
20241220,105900,1433356425,3130,3130,3130,3125,1772
20241220,105800,1427817585,3130,3125,3130,3125,2358
20241220,105700,1420441160,3125,3125,3125,3125,4
20241220,105600,1420428660,3120,3120,3120,3120,2497
20241220,105500,1412638020,3120,3120,3120,3120,154
20241220,105400,1412157540,3120,3120,3120,3120,81
20241220,105300,1411904820,3125,3120,3125,3120,3305
20241220,105200,1401593200,3120,3110,3120,3110,54
20241220,105100,1401425220,3110,3125,3125,3110,503
20241220,105000,1399860820,3130,3125,3130,3125,8
20241220,104900,1399835790,3110,3130,3130,3110,6512
20241220,104800,1379547610,3130,3130,3130,3130,147
20241220,104700,1379087500,3130,3130,3130,3130,77
20241220,104600,1378846490,3130,3130,3130,3130,104
20241220,104500,1378520970,3120,3125,3125,3120,1460
20241220,104400,1373965430,3125,3125,3125,3125,89
20241220,104300,1373687305,3125,3125,3125,3125,254
20241220,104200,1372893555,3125,3130,3130,3125,4145
20241220,104100,1359930210,3135,3135,3135,3130,81
20241220,104000,1359676670,3135,3130,3135,3130,4676
20241220,103900,1345019495,3130,3135,3135,3130,473
20241220,103800,1343537120,3135,3130,3135,3130,2798
20241220,103700,1334779230,3120,3120,3120,3120,3
20241220,103600,1334769870,3130,3125,3130,3125,1570
20241220,103500,1329863515,3120,3120,3120,3120,761
20241220,103400,1327489195,3120,3125,3125,3120,631
20241220,103300,1325520470,3125,3125,3125,3125,383
20241220,103200,1324323595,3125,3125,3125,3125,46
20241220,103100,1324179845,3120,3120,3120,3120,499
20241220,103000,1322622965,3110,3110,3110,3110,9
20241220,102900,1322594975,3120,3110,3120,3110,186
20241220,102800,1322014685,3105,3105,3105,3105,0
20241220,102700,1322014685,3105,3115,3115,3105,1159
20241220,102600,1318407840,3110,3115,3115,3110,601
20241220,102500,1316537570,3115,3115,3115,3115,219
20241220,102400,1315855385,3105,3125,3125,3105,3555
20241220,102300,1304777715,3125,3125,3125,3125,50
20241220,102200,1304621465,3130,3115,3130,3115,5167
20241220,102100,1288495650,3115,3115,3115,3115,350
20241220,102000,1287405400,3115,3110,3115,3110,2005
20241220,101900,1281169595,3115,3115,3115,3115,350
20241220,101800,1280079345,3115,3110,3115,3110,449
20241220,101700,1278680870,3115,3110,3115,3105,1282
20241220,101600,1274696345,3115,3115,3115,3110,62
20241220,101500,1274503285,3105,3105,3105,3105,1650
20241220,101400,1269380035,3105,3115,3130,3105,3352
20241220,101300,1258932895,3125,3115,3125,3115,1003
20241220,101200,1255805060,3110,3120,3120,3105,3039
20241220,101100,1246349520,3120,3115,3120,3115,1777
20241220,101000,1240810725,3115,3120,3125,3115,1401
20241220,100900,1236440745,3120,3125,3125,3120,2689
20241220,100800,1228048795,3120,3125,3125,3120,1167
20241220,100700,1224405200,3125,3120,3125,3110,3536
20241220,100600,1213362395,3115,3120,3120,3110,1665
20241220,100500,1208173805,3120,3125,3130,3120,3701
20241220,100400,1196606160,3125,3125,3135,3125,4099
20241220,100300,1183779775,3125,3125,3125,3125,3699
20241220,100200,1172220400,3115,3110,3115,3110,2900
20241220,100100,1163191400,3115,3125,3130,3115,19358
20241220,100000,1102830990,3120,3115,3120,3115,3954
20241220,095900,1090499785,3110,3115,3115,3110,221
20241220,095800,1089811995,3110,3110,3115,3105,1622
20241220,095700,1084768400,3115,3115,3115,3115,1231
20241220,095600,1080933835,3115,3120,3120,3115,4971
20241220,095500,1065434860,3120,3100,3120,3100,6350
20241220,095400,1045668540,3105,3105,3105,3100,3075
20241220,095300,1036122390,3105,3100,3105,3090,2186
20241220,095200,1029353330,3095,3100,3100,3095,3451
20241220,095100,1018667700,3100,3110,3110,3100,2292
20241220,095000,1011562460,3110,3110,3110,3110,215
20241220,094900,1010893810,3110,3105,3110,3100,4459
20241220,094800,997062740,3110,3110,3115,3110,885
20241220,094700,994310190,3110,3120,3120,3105,4442
20241220,094600,980495575,3125,3125,3125,3125,21
20241220,094500,980429950,3110,3125,3125,3110,1277
20241220,094400,976453485,3125,3120,3125,3110,254
20241220,094300,975661045,3115,3115,3115,3115,712
20241220,094200,973443165,3110,3125,3130,3110,4573
20241220,094100,959198320,3120,3120,3120,3120,523
20241220,094000,957566560,3120,3120,3120,3120,1533
20241220,093900,952783600,3130,3130,3130,3110,4905
20241220,093800,937469495,3130,3115,3130,3100,6253
20241220,093700,917977860,3115,3100,3115,3095,12331
20241220,093600,879727410,3100,3085,3105,3080,14220
20241220,093500,835843035,3085,3090,3090,3075,10691
20241220,093400,802956565,3085,3090,3090,3085,2346
20241220,093300,795711235,3095,3105,3105,3095,3560
20241220,093200,784673900,3100,3105,3115,3100,3210
20241220,093100,774703450,3105,3095,3110,3070,26277
20241220,093000,693346125,3095,3110,3115,3095,5773
20241220,092900,675440880,3110,3105,3115,3090,7519
20241220,092800,652141640,3115,3115,3120,3090,21732
20241220,092700,584709345,3120,3135,3135,3110,4433
20241220,092600,570882955,3135,3140,3140,3110,11403
20241220,092500,535263795,3140,3145,3145,3135,3472
20241220,092400,524356500,3150,3145,3150,3145,312
20241220,092300,523374745,3145,3155,3155,3145,6754
20241220,092200,502104960,3150,3150,3155,3150,1908
20241220,092100,496094750,3150,3150,3150,3150,81
20241220,092000,495839600,3150,3150,3155,3135,6304
20241220,091900,476064870,3145,3150,3150,3140,11084
20241220,091800,441216235,3155,3165,3165,3155,8789
20241220,091700,413452905,3165,3160,3165,3155,6474
20241220,091600,393019530,3155,3180,3180,3155,5413
20241220,091500,375905950,3165,3195,3195,3165,5257
20241220,091400,359195695,3195,3185,3195,3180,3991
20241220,091300,346483525,3185,3180,3185,3175,3952
20241220,091200,333913440,3180,3195,3195,3170,5520
20241220,091100,316357945,3195,3205,3220,3185,1903
20241220,091000,310272115,3200,3185,3210,3170,9220
20241220,090900,280868560,3180,3220,3220,3175,9907
20241220,090800,249217920,3220,3200,3220,3200,8948
20241220,090700,220553645,3200,3210,3220,3190,9347
20241220,090600,190581915,3220,3275,3275,3205,12297
20241220,090500,150687405,3275,3305,3305,3275,6803
20241220,090400,128276840,3305,3305,3305,3305,929
20241220,090300,125206495,3305,3300,3320,3300,8732
20241220,090200,96339630,3305,3325,3325,3300,11254
20241220,090100,59056650,3325,3335,3335,3315,4960
20241220,090000,42551810,3335,3365,3370,3335,12596