stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,195400,98574980,5130,5130,5130,5130,901
20241230,195300,98574980,5130,5130,5130,5130,0
20241230,195200,98574980,5130,5130,5130,5130,0
20241230,195100,98574980,5130,5130,5130,5130,0
20241230,195000,98574980,5130,5130,5130,5130,0
20241230,194900,98574980,5130,5130,5130,5130,0
20241230,194800,98574980,5130,5130,5130,5130,0
20241230,194700,98574980,5130,5130,5130,5130,0
20241230,194600,98574980,5130,5130,5130,5130,0
20241230,194500,98574980,5130,5130,5130,5130,0
20241230,194400,98574980,5130,5130,5130,5130,0
20241230,194300,98574980,5130,5130,5130,5130,0
20241230,194200,98574980,5130,5130,5130,5130,0
20241230,194100,98574980,5130,5130,5130,5130,0
20241230,194000,98574980,5130,5130,5130,5130,0
20241230,193900,98574980,5130,5130,5130,5130,0
20241230,193800,98574980,5130,5130,5130,5130,0
20241230,193700,98574980,5130,5130,5130,5130,0
20241230,193600,98574980,5130,5130,5130,5130,0
20241230,193500,98574980,5130,5130,5130,5130,0
20241230,193400,98574980,5130,5130,5130,5130,0
20241230,193300,98574980,5130,5130,5130,5130,0
20241230,193200,98574980,5130,5130,5130,5130,0
20241230,193100,98574980,5130,5130,5130,5130,0
20241230,193000,98574980,5130,5130,5130,5130,0
20241230,192900,98574980,5130,5130,5130,5130,0
20241230,192800,98574980,5130,5130,5130,5130,0
20241230,192700,98574980,5130,5130,5130,5130,0
20241230,192600,98574980,5130,5130,5130,5130,0
20241230,192500,98574980,5130,5130,5130,5130,0
20241230,192400,98574980,5130,5130,5130,5130,901
20241230,192300,98574980,5130,5130,5130,5130,0
20241230,192200,98574980,5130,5130,5130,5130,0
20241230,192100,98574980,5130,5130,5130,5130,0
20241230,192000,98574980,5130,5130,5130,5130,0
20241230,191900,98574980,5130,5130,5130,5130,0
20241230,191800,98574980,5130,5130,5130,5130,0
20241230,191700,98574980,5130,5130,5130,5130,0
20241230,191600,98574980,5130,5130,5130,5130,0
20241230,191500,98574980,5130,5130,5130,5130,0
20241230,191400,98574980,5130,5130,5130,5130,0
20241230,191300,98574980,5130,5130,5130,5130,0
20241230,191200,98574980,5130,5130,5130,5130,0
20241230,191100,98574980,5130,5130,5130,5130,0
20241230,191000,98574980,5130,5130,5130,5130,0
20241230,190900,98574980,5130,5130,5130,5130,0
20241230,190800,98574980,5130,5130,5130,5130,0
20241230,190700,98574980,5130,5130,5130,5130,0
20241230,190600,98574980,5130,5130,5130,5130,0
20241230,190500,98574980,5130,5130,5130,5130,0
20241230,190400,98574980,5130,5130,5130,5130,0
20241230,190300,98574980,5130,5130,5130,5130,0
20241230,190200,98574980,5130,5130,5130,5130,0
20241230,190100,98574980,5130,5130,5130,5130,0
20241230,190000,98574980,5130,5130,5130,5130,0
20241230,185900,98574980,5130,5130,5130,5130,0
20241230,185800,98574980,5130,5130,5130,5130,0
20241230,185700,98574980,5130,5130,5130,5130,0
20241230,185600,98574980,5130,5130,5130,5130,0
20241230,185500,98574980,5130,5130,5130,5130,0
20241230,185400,98574980,5130,5130,5130,5130,901
20241230,185300,98574980,5130,5130,5130,5130,0
20241230,185200,98574980,5130,5130,5130,5130,0
20241230,185100,98574980,5130,5130,5130,5130,0
20241230,185000,98574980,5130,5130,5130,5130,0
20241230,184900,98574980,5130,5130,5130,5130,0
20241230,184800,98574980,5130,5130,5130,5130,0
20241230,184700,98574980,5130,5130,5130,5130,0
20241230,184600,98574980,5130,5130,5130,5130,0
20241230,184500,98574980,5130,5130,5130,5130,0
20241230,184400,98574980,5130,5130,5130,5130,0
20241230,184300,98574980,5130,5130,5130,5130,0
20241230,184200,98574980,5130,5130,5130,5130,0
20241230,184100,98574980,5130,5130,5130,5130,0
20241230,184000,98574980,5130,5130,5130,5130,0
20241230,183900,98574980,5130,5130,5130,5130,0
20241230,183800,98574980,5130,5130,5130,5130,0
20241230,183700,98574980,5130,5130,5130,5130,0
20241230,183600,98574980,5130,5130,5130,5130,0
20241230,183500,98574980,5130,5130,5130,5130,0
20241230,183400,98574980,5130,5130,5130,5130,0
20241230,183300,98574980,5130,5130,5130,5130,0
20241230,183200,98574980,5130,5130,5130,5130,0
20241230,183100,98574980,5130,5130,5130,5130,0
20241230,183000,98574980,5130,5130,5130,5130,0
20241230,182900,98574980,5130,5130,5130,5130,0
20241230,182800,98574980,5130,5130,5130,5130,0
20241230,182700,98574980,5130,5130,5130,5130,0
20241230,182600,98574980,5130,5130,5130,5130,0
20241230,182500,98574980,5130,5130,5130,5130,0
20241230,182400,98574980,5130,5130,5130,5130,901
20241230,182300,98574980,5130,5130,5130,5130,0
20241230,182200,98574980,5130,5130,5130,5130,0
20241230,182100,98574980,5130,5130,5130,5130,0
20241230,182000,98574980,5130,5130,5130,5130,0
20241230,181900,98574980,5130,5130,5130,5130,0
20241230,181800,98574980,5130,5130,5130,5130,0
20241230,181700,98574980,5130,5130,5130,5130,0
20241230,181600,98574980,5130,5130,5130,5130,0
20241230,181500,98574980,5130,5130,5130,5130,0
20241230,181400,98574980,5130,5130,5130,5130,0
20241230,181300,98574980,5130,5130,5130,5130,0
20241230,181200,98574980,5130,5130,5130,5130,0
20241230,181100,98574980,5130,5130,5130,5130,0
20241230,181000,98574980,5130,5130,5130,5130,0
20241230,180900,98574980,5130,5130,5130,5130,0
20241230,180800,98574980,5130,5130,5130,5130,0
20241230,180700,98574980,5130,5130,5130,5130,0
20241230,180600,98574980,5130,5130,5130,5130,0
20241230,180500,98574980,5130,5130,5130,5130,0
20241230,180400,98574980,5130,5130,5130,5130,0
20241230,180300,98574980,5130,5130,5130,5130,0
20241230,180200,98574980,5130,5130,5130,5130,0
20241230,180100,98574980,5130,5130,5130,5130,0
20241230,180000,98574980,5130,5130,5130,5130,0
20241230,175900,98574980,5130,5130,5130,5130,0
20241230,175800,98574980,5130,5130,5130,5130,0
20241230,175700,98574980,5130,5130,5130,5130,0
20241230,175600,98574980,5130,5130,5130,5130,0
20241230,175500,98574980,5130,5130,5130,5130,0
20241230,175400,98574980,5130,5130,5130,5130,901
20241230,175300,98574980,5130,5130,5130,5130,0
20241230,175200,98574980,5130,5130,5130,5130,0
20241230,175100,98574980,5130,5130,5130,5130,0
20241230,175000,98574980,5130,5130,5130,5130,0
20241230,174900,98574980,5130,5130,5130,5130,0
20241230,174800,98574980,5130,5130,5130,5130,0
20241230,174700,98574980,5130,5130,5130,5130,0
20241230,174600,98574980,5130,5130,5130,5130,0
20241230,174500,98574980,5130,5130,5130,5130,0
20241230,174400,98574980,5130,5130,5130,5130,0
20241230,174300,98574980,5130,5130,5130,5130,0
20241230,174200,98574980,5130,5130,5130,5130,0
20241230,174100,98574980,5130,5130,5130,5130,0
20241230,174000,98574980,5130,5130,5130,5130,0
20241230,173900,98574980,5130,5130,5130,5130,0
20241230,173800,98574980,5130,5130,5130,5130,0
20241230,173700,98574980,5130,5130,5130,5130,0
20241230,173600,98574980,5130,5130,5130,5130,0
20241230,173500,98574980,5130,5130,5130,5130,0
20241230,173400,98574980,5130,5130,5130,5130,0
20241230,173300,98574980,5130,5130,5130,5130,0
20241230,173200,98574980,5130,5130,5130,5130,0
20241230,173100,98574980,5130,5130,5130,5130,0
20241230,173000,98574980,5130,5130,5130,5130,0
20241230,172900,98574980,5130,5130,5130,5130,0
20241230,172800,98574980,5130,5130,5130,5130,0
20241230,172700,98574980,5130,5130,5130,5130,0
20241230,172600,98574980,5130,5130,5130,5130,0
20241230,172500,98574980,5130,5130,5130,5130,0
20241230,172400,98574980,5130,5130,5130,5130,901
20241230,172300,98574980,5130,5130,5130,5130,0
20241230,172200,98574980,5130,5130,5130,5130,0
20241230,172100,98574980,5130,5130,5130,5130,0
20241230,172000,98574980,5130,5130,5130,5130,0
20241230,171900,98574980,5130,5130,5130,5130,0
20241230,171800,98574980,5130,5130,5130,5130,0
20241230,171700,98574980,5130,5130,5130,5130,0
20241230,171600,98574980,5130,5130,5130,5130,0
20241230,171500,98574980,5130,5130,5130,5130,0
20241230,171400,98574980,5130,5130,5130,5130,0
20241230,171300,98574980,5130,5130,5130,5130,0
20241230,171200,98574980,5130,5130,5130,5130,0
20241230,171100,98574980,5130,5130,5130,5130,0
20241230,171000,98574980,5130,5130,5130,5130,0
20241230,170900,98574980,5130,5130,5130,5130,0
20241230,170800,98574980,5130,5130,5130,5130,0
20241230,170700,98574980,5130,5130,5130,5130,0
20241230,170600,98574980,5130,5130,5130,5130,0
20241230,170500,98574980,5130,5130,5130,5130,0
20241230,170400,98574980,5130,5130,5130,5130,0
20241230,170300,98574980,5130,5130,5130,5130,0
20241230,170200,98574980,5130,5130,5130,5130,0
20241230,170100,98574980,5130,5130,5130,5130,0
20241230,170000,98574980,5130,5130,5130,5130,0
20241230,165900,98574980,5130,5130,5130,5130,0
20241230,165800,98574980,5130,5130,5130,5130,0
20241230,165700,98574980,5130,5130,5130,5130,0
20241230,165600,98574980,5130,5130,5130,5130,0
20241230,165500,98574980,5130,5130,5130,5130,0
20241230,165400,98574980,5130,5130,5130,5130,901
20241230,165300,98574980,5130,5130,5130,5130,0
20241230,165200,98574980,5130,5130,5130,5130,0
20241230,165100,98574980,5130,5130,5130,5130,0
20241230,165000,98574980,5130,5130,5130,5130,0
20241230,164900,98574980,5130,5130,5130,5130,0
20241230,164800,98574980,5130,5130,5130,5130,0
20241230,164700,98574980,5130,5130,5130,5130,0
20241230,164600,98574980,5130,5130,5130,5130,0
20241230,164500,98574980,5130,5130,5130,5130,0
20241230,164400,98574980,5130,5130,5130,5130,0
20241230,164300,98574980,5130,5130,5130,5130,0
20241230,164200,98574980,5130,5130,5130,5130,0
20241230,164100,98574980,5130,5130,5130,5130,0
20241230,164000,98574980,5130,5130,5130,5130,0
20241230,163900,98574980,5130,5130,5130,5130,0
20241230,163800,98574980,5130,5130,5130,5130,0
20241230,163700,98574980,5130,5130,5130,5130,0
20241230,163600,98574980,5130,5130,5130,5130,0
20241230,163500,98574980,5130,5130,5130,5130,0
20241230,163400,98574980,5130,5130,5130,5130,0
20241230,163300,98574980,5130,5130,5130,5130,0
20241230,163200,98574980,5130,5130,5130,5130,0
20241230,163100,98574980,5130,5130,5130,5130,0
20241230,163000,98574980,5130,5130,5130,5130,0
20241230,162900,98574980,5130,5130,5130,5130,0
20241230,162800,98574980,5130,5130,5130,5130,0
20241230,162700,98574980,5130,5130,5130,5130,0
20241230,162600,98574980,5130,5130,5130,5130,0
20241230,162500,98574980,5130,5130,5130,5130,0
20241230,162400,98574980,5130,5130,5130,5130,901
20241230,162300,98574980,5130,5130,5130,5130,0
20241230,162200,98574980,5130,5130,5130,5130,0
20241230,162100,98574980,5130,5130,5130,5130,0
20241230,162000,98574980,5130,5130,5130,5130,0
20241230,161900,98574980,5130,5130,5130,5130,0
20241230,161800,98574980,5130,5130,5130,5130,0
20241230,161700,98574980,5130,5130,5130,5130,0
20241230,161600,98574980,5130,5130,5130,5130,0
20241230,161500,98574980,5130,5130,5130,5130,0
20241230,161400,98574980,5130,5130,5130,5130,0
20241230,161300,98574980,5130,5130,5130,5130,0
20241230,161200,98574980,5130,5130,5130,5130,0
20241230,161100,98574980,5130,5130,5130,5130,0
20241230,161000,98574980,5130,5130,5130,5130,0
20241230,160900,98574980,5130,5130,5130,5130,0
20241230,160800,98574980,5130,5130,5130,5130,0
20241230,160700,98574980,5130,5130,5130,5130,0
20241230,160600,98574980,5130,5130,5130,5130,0
20241230,160500,98574980,5130,5130,5130,5130,0
20241230,160400,98574980,5130,5130,5130,5130,0
20241230,160300,98574980,5130,5130,5130,5130,0
20241230,160200,98574980,5130,5130,5130,5130,0
20241230,160100,98574980,5130,5130,5130,5130,0
20241230,160000,98574980,5130,5130,5130,5130,0
20241230,155900,98574980,5130,5130,5130,5130,0
20241230,155800,98574980,5130,5130,5130,5130,0
20241230,155700,98574980,5130,5130,5130,5130,0
20241230,155600,98574980,5130,5130,5130,5130,0
20241230,155500,98574980,5130,5130,5130,5130,0
20241230,155400,98574980,5130,5130,5130,5130,901
20241230,155300,98574980,5130,5130,5130,5130,0
20241230,155200,98574980,5130,5130,5130,5130,0
20241230,155100,98574980,5130,5130,5130,5130,0
20241230,155000,98574980,5130,5130,5130,5130,0
20241230,154900,98574980,5130,5130,5130,5130,0
20241230,154800,98574980,5130,5130,5130,5130,0
20241230,154700,98574980,5130,5130,5130,5130,0
20241230,154600,98574980,5130,5130,5130,5130,0
20241230,154500,98574980,5130,5130,5130,5130,0
20241230,154400,98574980,5130,5130,5130,5130,0
20241230,154300,98574980,5130,5130,5130,5130,0
20241230,154200,98574980,5130,5130,5130,5130,0
20241230,154100,98574980,5130,5130,5130,5130,0
20241230,154000,98574980,5130,5130,5130,5130,0
20241230,153900,98574980,5130,5130,5130,5130,0
20241230,153800,98574980,5130,5130,5130,5130,0
20241230,153700,98574980,5130,5130,5130,5130,0
20241230,153600,98574980,5130,5130,5130,5130,0
20241230,153500,98574980,5130,5130,5130,5130,0
20241230,153400,98574980,5130,5130,5130,5130,0
20241230,153300,98574980,5130,5130,5130,5130,0
20241230,153200,98574980,5130,5130,5130,5130,0
20241230,153100,98574980,5130,5130,5130,5130,0
20241230,153000,98574980,5130,5130,5130,5130,901
20241230,152900,93952850,5110,5110,5110,5110,0
20241230,152800,93952850,5110,5110,5110,5110,0
20241230,152700,93952850,5110,5110,5110,5110,0
20241230,152600,93952850,5110,5110,5110,5110,0
20241230,152500,93952850,5110,5110,5110,5110,0
20241230,152400,93952850,5110,5110,5110,5110,0
20241230,152300,93952850,5110,5110,5110,5110,0
20241230,152200,93952850,5110,5110,5110,5110,0
20241230,152100,93952850,5110,5110,5110,5110,0
20241230,152000,93952850,5110,5110,5110,5110,0
20241230,151900,93952850,5110,5110,5110,5110,0
20241230,151800,93952850,5110,5120,5120,5110,2075
20241230,151700,83339730,5120,5120,5120,5120,0
20241230,151600,83339730,5120,5120,5120,5120,0
20241230,151500,83339730,5120,5120,5120,5120,0
20241230,151400,83339730,5120,5130,5130,5120,100
20241230,151300,82827710,5130,5130,5130,5130,0
20241230,151200,82827710,5130,5130,5130,5130,0
20241230,151100,82827710,5130,5130,5130,5130,15
20241230,151000,82750760,5130,5130,5130,5130,0
20241230,150900,82750760,5130,5130,5130,5130,0
20241230,150800,82750760,5130,5130,5130,5130,300
20241230,150700,81211760,5130,5130,5130,5130,0
20241230,150600,81211760,5130,5130,5130,5130,0
20241230,150500,81211760,5130,5130,5130,5130,0
20241230,150400,81211760,5130,5130,5130,5130,0
20241230,150300,81211760,5130,5130,5130,5130,0
20241230,150200,81211760,5130,5130,5130,5130,0
20241230,150100,81211760,5130,5130,5130,5130,0
20241230,150000,81211760,5130,5130,5130,5130,0
20241230,145900,81211760,5130,5130,5130,5130,0
20241230,145800,81211760,5130,5130,5130,5130,50
20241230,145700,80955260,5120,5120,5120,5120,0
20241230,145600,80955260,5120,5120,5120,5120,0
20241230,145500,80955260,5120,5120,5120,5120,0
20241230,145400,80955260,5120,5120,5120,5120,0
20241230,145300,80955260,5120,5120,5120,5120,0
20241230,145200,80955260,5120,5120,5120,5120,0
20241230,145100,80955260,5120,5120,5120,5120,0
20241230,145000,80955260,5120,5120,5120,5120,0
20241230,144900,80955260,5120,5120,5120,5120,0
20241230,144800,80955260,5120,5120,5120,5120,0
20241230,144700,80955260,5120,5130,5130,5120,57
20241230,144600,80663360,5130,5130,5130,5130,0
20241230,144500,80663360,5130,5130,5130,5130,0
20241230,144400,80663360,5130,5130,5130,5130,0
20241230,144300,80663360,5130,5130,5130,5130,0
20241230,144200,80663360,5130,5130,5130,5130,0
20241230,144100,80663360,5130,5130,5130,5130,0
20241230,144000,80663360,5130,5130,5130,5130,63
20241230,143900,80340170,5140,5140,5140,5140,0
20241230,143800,80340170,5140,5140,5140,5140,72
20241230,143700,79970090,5140,5130,5140,5130,39
20241230,143600,79769650,5140,5140,5140,5140,0
20241230,143500,79769650,5140,5140,5140,5140,0
20241230,143400,79769650,5140,5140,5140,5140,0
20241230,143300,79769650,5140,5140,5140,5140,0
20241230,143200,79769650,5140,5140,5140,5140,0
20241230,143100,79769650,5140,5140,5140,5140,0
20241230,143000,79769650,5140,5140,5140,5140,0
20241230,142900,79769650,5140,5140,5140,5140,0
20241230,142800,79769650,5140,5140,5140,5140,0
20241230,142700,79769650,5140,5140,5140,5140,0
20241230,142600,79769650,5140,5140,5140,5140,11
20241230,142500,79713110,5140,5140,5140,5140,2
20241230,142400,79702830,5130,5130,5130,5130,0
20241230,142300,79702830,5130,5130,5130,5130,0
20241230,142200,79702830,5130,5130,5130,5130,0
20241230,142100,79702830,5130,5130,5130,5130,4
20241230,142000,79682310,5110,5110,5110,5110,0
20241230,141900,79682310,5110,5110,5110,5110,0
20241230,141800,79682310,5110,5110,5110,5110,0
20241230,141700,79682310,5110,5110,5110,5110,0
20241230,141600,79682310,5110,5110,5110,5110,0
20241230,141500,79682310,5110,5110,5110,5110,0
20241230,141400,79682310,5110,5110,5110,5110,0
20241230,141300,79682310,5110,5110,5110,5110,0
20241230,141200,79682310,5110,5110,5110,5110,0
20241230,141100,79682310,5110,5110,5110,5110,0
20241230,141000,79682310,5110,5110,5110,5110,0
20241230,140900,79682310,5110,5110,5110,5110,0
20241230,140800,79682310,5110,5110,5110,5110,0
20241230,140700,79682310,5110,5110,5110,5110,0
20241230,140600,79682310,5110,5110,5110,5110,0
20241230,140500,79682310,5110,5110,5110,5110,0
20241230,140400,79682310,5110,5110,5110,5110,0
20241230,140300,79682310,5110,5110,5110,5110,0
20241230,140200,79682310,5110,5110,5110,5110,0
20241230,140100,79682310,5110,5110,5110,5110,0
20241230,140000,79682310,5110,5110,5110,5110,0
20241230,135900,79682310,5110,5110,5110,5110,0
20241230,135800,79682310,5110,5110,5110,5110,0
20241230,135700,79682310,5110,5110,5110,5110,0
20241230,135600,79682310,5110,5110,5110,5110,0
20241230,135500,79682310,5110,5110,5110,5110,0
20241230,135400,79682310,5110,5110,5110,5110,0
20241230,135300,79682310,5110,5110,5110,5110,0
20241230,135200,79682310,5110,5110,5110,5110,0
20241230,135100,79682310,5110,5110,5110,5110,348
20241230,135000,77904030,5110,5110,5110,5110,0
20241230,134900,77904030,5110,5110,5110,5110,0
20241230,134800,77904030,5110,5110,5110,5110,0
20241230,134700,77904030,5110,5110,5110,5110,0
20241230,134600,77904030,5110,5110,5110,5110,0
20241230,134500,77904030,5110,5110,5110,5110,0
20241230,134400,77904030,5110,5110,5110,5110,0
20241230,134300,77904030,5110,5110,5110,5110,0
20241230,134200,77904030,5110,5110,5110,5110,0
20241230,134100,77904030,5110,5110,5110,5110,408
20241230,134000,75819150,5120,5120,5120,5120,92
20241230,133900,75348110,5100,5100,5100,5100,0
20241230,133800,75348110,5100,5100,5100,5100,42
20241230,133700,75133910,5100,5070,5100,5070,332
20241230,133600,73443180,5050,5050,5050,5050,0
20241230,133500,73443180,5050,5050,5050,5050,0
20241230,133400,73443180,5050,5050,5050,5050,0
20241230,133300,73443180,5050,5050,5050,5050,655
20241230,133200,70135430,5050,5050,5050,5050,20
20241230,133100,70034430,5050,5050,5050,5050,20
20241230,133000,69933430,5050,5050,5050,5050,0
20241230,132900,69933430,5050,5050,5050,5050,59
20241230,132800,69635480,5050,5050,5050,5050,0
20241230,132700,69635480,5050,5050,5050,5050,40
20241230,132600,69433480,5050,5050,5050,5050,70
20241230,132500,69079980,5050,5050,5050,5050,10
20241230,132400,69029480,5050,5050,5050,5050,0
20241230,132300,69029480,5050,5050,5050,5050,0
20241230,132200,69029480,5050,5050,5050,5050,0
20241230,132100,69029480,5050,5050,5050,5050,0
20241230,132000,69029480,5050,5050,5050,5050,0
20241230,131900,69029480,5050,5050,5050,5050,0
20241230,131800,69029480,5050,5050,5050,5050,20
20241230,131700,68928480,5050,5050,5050,5050,0
20241230,131600,68928480,5050,5050,5050,5050,501
20241230,131500,66398430,5050,5050,5050,5050,0
20241230,131400,66398430,5050,5050,5050,5050,0
20241230,131300,66398430,5050,5050,5050,5050,57
20241230,131200,66110580,5050,5050,5050,5050,0
20241230,131100,66110580,5050,5050,5050,5050,48
20241230,131000,65868180,5050,5050,5050,5050,0
20241230,130900,65868180,5050,5050,5050,5050,0
20241230,130800,65868180,5050,5050,5050,5050,0
20241230,130700,65868180,5050,5050,5050,5050,0
20241230,130600,65868180,5050,5050,5050,5050,0
20241230,130500,65868180,5050,5050,5050,5050,0
20241230,130400,65868180,5050,5050,5050,5050,0
20241230,130300,65868180,5050,5050,5050,5050,183
20241230,130200,64944030,5050,5050,5050,5050,210
20241230,130100,63883530,5050,5050,5050,5050,0
20241230,130000,63883530,5050,5050,5050,5050,25
20241230,125900,63757280,5050,5050,5050,5050,0
20241230,125800,63757280,5050,5050,5050,5050,100
20241230,125700,63252280,5050,5050,5050,5050,0
20241230,125600,63252280,5050,5050,5050,5050,0
20241230,125500,63252280,5050,5050,5050,5050,0
20241230,125400,63252280,5050,5050,5050,5050,3
20241230,125300,63237130,5050,5050,5050,5050,0
20241230,125200,63237130,5050,5050,5050,5050,0
20241230,125100,63237130,5050,5050,5050,5050,0
20241230,125000,63237130,5050,5050,5050,5050,40
20241230,124900,63035130,5050,5050,5050,5050,140
20241230,124800,62328130,5050,5050,5050,5050,0
20241230,124700,62328130,5050,5050,5050,5050,0
20241230,124600,62328130,5050,5050,5050,5050,170
20241230,124500,61469630,5050,5050,5050,5050,0
20241230,124400,61469630,5050,5050,5050,5050,0
20241230,124300,61469630,5050,5050,5050,5050,0
20241230,124200,61469630,5050,5050,5050,5050,329
20241230,124100,59808180,5050,5050,5050,5050,0
20241230,124000,59808180,5050,5050,5050,5050,0
20241230,123900,59808180,5050,5050,5050,5050,62
20241230,123800,59495080,5050,5050,5050,5050,270
20241230,123700,58131580,5050,5050,5050,5050,218
20241230,123600,57030680,5050,5050,5050,5050,250
20241230,123500,55768180,5080,5080,5080,5080,57
20241230,123400,55478620,5050,5050,5050,5050,451
20241230,123300,53201070,5050,5050,5060,5050,788
20241230,123200,49221050,5050,5050,5050,5050,14
20241230,123100,49150350,5050,5050,5050,5040,668
20241230,123000,45777540,5050,5110,5110,5050,1264
20241230,122900,39382220,5090,5060,5090,5060,466
20241230,122800,37015760,5050,5110,5110,5050,3300
20241230,122700,20317430,5110,5110,5110,5110,0
20241230,122600,20317430,5110,5110,5110,5110,0
20241230,122500,20317430,5110,5110,5110,5110,0
20241230,122400,20317430,5110,5110,5110,5110,0
20241230,122300,20317430,5110,5110,5110,5110,6
20241230,122200,20286770,5110,5110,5110,5110,0
20241230,122100,20286770,5110,5110,5110,5110,0
20241230,122000,20286770,5110,5110,5110,5110,0
20241230,121900,20286770,5110,5110,5110,5110,0
20241230,121800,20286770,5110,5110,5110,5110,0
20241230,121700,20286770,5110,5110,5110,5110,0
20241230,121600,20286770,5110,5110,5110,5110,0
20241230,121500,20286770,5110,5110,5110,5110,0
20241230,121400,20286770,5110,5110,5110,5110,0
20241230,121300,20286770,5110,5110,5110,5110,22
20241230,121200,20174350,5110,5110,5110,5110,0
20241230,121100,20174350,5110,5110,5110,5110,0
20241230,121000,20174350,5110,5110,5110,5110,0
20241230,120900,20174350,5110,5110,5110,5110,0
20241230,120800,20174350,5110,5110,5110,5110,0
20241230,120700,20174350,5110,5110,5110,5110,0
20241230,120600,20174350,5110,5110,5110,5110,0
20241230,120500,20174350,5110,5110,5110,5110,0
20241230,120400,20174350,5110,5110,5110,5110,0
20241230,120300,20174350,5110,5110,5110,5110,20
20241230,120200,20072150,5110,5110,5110,5110,0
20241230,120100,20072150,5110,5110,5110,5110,0
20241230,120000,20072150,5110,5110,5110,5110,0
20241230,115900,20072150,5110,5110,5110,5110,0
20241230,115800,20072150,5110,5110,5110,5110,0
20241230,115700,20072150,5110,5110,5110,5110,0
20241230,115600,20072150,5110,5110,5110,5110,0
20241230,115500,20072150,5110,5110,5110,5110,0
20241230,115400,20072150,5110,5110,5110,5110,0
20241230,115300,20072150,5110,5110,5110,5110,18
20241230,115200,19980170,5110,5110,5110,5110,0
20241230,115100,19980170,5110,5110,5110,5110,0
20241230,115000,19980170,5110,5110,5110,5110,0
20241230,114900,19980170,5110,5110,5110,5110,0
20241230,114800,19980170,5110,5110,5110,5110,0
20241230,114700,19980170,5110,5110,5110,5110,0
20241230,114600,19980170,5110,5110,5110,5110,0
20241230,114500,19980170,5110,5110,5110,5110,0
20241230,114400,19980170,5110,5110,5110,5110,95
20241230,114300,19494720,5120,5120,5120,5120,0
20241230,114200,19494720,5120,5120,5120,5120,0
20241230,114100,19494720,5120,5120,5120,5120,0
20241230,114000,19494720,5120,5120,5120,5120,0
20241230,113900,19494720,5120,5120,5120,5120,0
20241230,113800,19494720,5120,5120,5120,5120,72
20241230,113700,19126080,5190,5190,5190,5190,0
20241230,113600,19126080,5190,5190,5190,5190,0
20241230,113500,19126080,5190,5190,5190,5190,0
20241230,113400,19126080,5190,5190,5190,5190,0
20241230,113300,19126080,5190,5190,5190,5190,0
20241230,113200,19126080,5190,5190,5190,5190,0
20241230,113100,19126080,5190,5190,5190,5190,0
20241230,113000,19126080,5190,5190,5190,5190,0
20241230,112900,19126080,5190,5190,5190,5190,0
20241230,112800,19126080,5190,5190,5190,5190,0
20241230,112700,19126080,5190,5190,5190,5190,0
20241230,112600,19126080,5190,5190,5190,5190,0
20241230,112500,19126080,5190,5190,5190,5190,0
20241230,112400,19126080,5190,5190,5190,5190,0
20241230,112300,19126080,5190,5190,5190,5190,0
20241230,112200,19126080,5190,5190,5190,5190,0
20241230,112100,19126080,5190,5190,5190,5190,0
20241230,112000,19126080,5190,5160,5190,5160,33
20241230,111900,18955170,5120,5120,5120,5120,0
20241230,111800,18955170,5120,5120,5120,5120,0
20241230,111700,18955170,5120,5120,5120,5120,0
20241230,111600,18955170,5120,5120,5120,5120,0
20241230,111500,18955170,5120,5120,5120,5120,24
20241230,111400,18832290,5120,5120,5120,5120,0
20241230,111300,18832290,5120,5120,5120,5120,0
20241230,111200,18832290,5120,5120,5120,5120,165
20241230,111100,17987490,5120,5120,5120,5120,0
20241230,111000,17987490,5120,5120,5120,5120,0
20241230,110900,17987490,5120,5120,5120,5120,30
20241230,110800,17833890,5120,5120,5120,5120,0
20241230,110700,17833890,5120,5120,5120,5120,250
20241230,110600,16553890,5120,5120,5120,5120,100
20241230,110500,16041890,5120,5120,5120,5120,0
20241230,110400,16041890,5120,5120,5120,5120,0
20241230,110300,16041890,5120,5120,5120,5120,0
20241230,110200,16041890,5120,5120,5120,5120,0
20241230,110100,16041890,5120,5120,5120,5120,8
20241230,110000,16000930,5120,5120,5120,5120,0
20241230,105900,16000930,5120,5120,5120,5120,1
20241230,105800,15995810,5120,5120,5120,5120,0
20241230,105700,15995810,5120,5120,5120,5120,15
20241230,105600,15919010,5120,5120,5120,5120,0
20241230,105500,15919010,5120,5120,5120,5120,0
20241230,105400,15919010,5120,5120,5120,5120,50
20241230,105300,15663010,5120,5120,5120,5120,10
20241230,105200,15611810,5120,5120,5120,5120,0
20241230,105100,15611810,5120,5120,5120,5120,0
20241230,105000,15611810,5120,5120,5120,5120,0
20241230,104900,15611810,5120,5120,5120,5120,5
20241230,104800,15586210,5160,5160,5160,5160,0
20241230,104700,15586210,5160,5160,5160,5160,0
20241230,104600,15586210,5160,5120,5160,5120,726
20241230,104500,11869050,5120,5120,5120,5120,7
20241230,104400,11833210,5110,5110,5110,5110,0
20241230,104300,11833210,5110,5110,5110,5110,20
20241230,104200,11731010,5110,5110,5110,5110,0
20241230,104100,11731010,5110,5110,5110,5110,0
20241230,104000,11731010,5110,5110,5110,5110,0
20241230,103900,11731010,5110,5110,5110,5110,0
20241230,103800,11731010,5110,5110,5110,5110,0
20241230,103700,11731010,5110,5110,5110,5110,30
20241230,103600,11577710,5120,5120,5120,5120,13
20241230,103500,11511150,5120,5120,5120,5120,0
20241230,103400,11511150,5120,5120,5120,5120,0
20241230,103300,11511150,5120,5120,5120,5120,0
20241230,103200,11511150,5120,5120,5120,5120,0
20241230,103100,11511150,5120,5120,5120,5120,0
20241230,103000,11511150,5120,5120,5120,5120,0
20241230,102900,11511150,5120,5120,5120,5120,0
20241230,102800,11511150,5120,5120,5120,5120,2
20241230,102700,11500910,5110,5110,5110,5110,0
20241230,102600,11500910,5110,5110,5110,5110,0
20241230,102500,11500910,5110,5110,5110,5110,0
20241230,102400,11500910,5110,5110,5110,5110,0
20241230,102300,11500910,5110,5110,5110,5110,22
20241230,102200,11388490,5110,5110,5110,5110,0
20241230,102100,11388490,5110,5110,5110,5110,0
20241230,102000,11388490,5110,5110,5110,5110,0
20241230,101900,11388490,5110,5110,5110,5110,0
20241230,101800,11388490,5110,5110,5110,5110,0
20241230,101700,11388490,5110,5110,5110,5110,0
20241230,101600,11388490,5110,5110,5110,5110,0
20241230,101500,11388490,5110,5110,5110,5110,0
20241230,101400,11388490,5110,5110,5110,5110,0
20241230,101300,11388490,5110,5110,5110,5110,18
20241230,101200,11296510,5110,5110,5110,5110,0
20241230,101100,11296510,5110,5110,5110,5110,0
20241230,101000,11296510,5110,5110,5110,5110,0
20241230,100900,11296510,5110,5110,5110,5110,0
20241230,100800,11296510,5110,5110,5110,5110,0
20241230,100700,11296510,5110,5110,5110,5110,0
20241230,100600,11296510,5110,5110,5110,5110,0
20241230,100500,11296510,5110,5110,5110,5110,0
20241230,100400,11296510,5110,5110,5110,5110,0
20241230,100300,11296510,5110,5110,5110,5110,22
20241230,100200,11184090,5120,5120,5120,5120,0
20241230,100100,11184090,5120,5120,5120,5120,0
20241230,100000,11184090,5120,5120,5120,5120,0
20241230,095900,11184090,5120,5120,5120,5120,0
20241230,095800,11184090,5120,5120,5120,5120,0
20241230,095700,11184090,5120,5120,5120,5120,0
20241230,095600,11184090,5120,5120,5120,5120,0
20241230,095500,11184090,5120,5120,5120,5120,0
20241230,095400,11184090,5120,5120,5120,5120,0
20241230,095300,11184090,5120,5120,5120,5120,0
20241230,095200,11184090,5120,5120,5120,5120,0
20241230,095100,11184090,5120,5120,5120,5120,1
20241230,095000,11178970,5120,5120,5120,5120,0
20241230,094900,11178970,5120,5120,5120,5120,0
20241230,094800,11178970,5120,5120,5120,5120,0
20241230,094700,11178970,5120,5120,5120,5120,187
20241230,094600,10221530,5120,5120,5120,5120,0
20241230,094500,10221530,5120,5120,5120,5120,0
20241230,094400,10221530,5120,5120,5120,5120,0
20241230,094300,10221530,5120,5120,5120,5120,65
20241230,094200,9888730,5160,5160,5160,5160,0
20241230,094100,9888730,5160,5160,5160,5160,0
20241230,094000,9888730,5160,5160,5160,5160,0
20241230,093900,9888730,5160,5160,5160,5160,50
20241230,093800,9630730,5110,5110,5110,5110,0
20241230,093700,9630730,5110,5110,5110,5110,887
20241230,093600,5098160,5100,5100,5100,5100,0
20241230,093500,5098160,5100,5100,5100,5100,0
20241230,093400,5098160,5100,5100,5100,5100,0
20241230,093300,5098160,5100,5100,5100,5100,22
20241230,093200,4985960,5110,5110,5110,5110,0
20241230,093100,4985960,5110,5110,5110,5110,5
20241230,093000,4960410,5110,5110,5110,5110,4
20241230,092900,4939970,5110,5110,5110,5110,0
20241230,092800,4939970,5110,5110,5110,5110,0
20241230,092700,4939970,5110,5110,5110,5110,0
20241230,092600,4939970,5110,5110,5110,5110,0
20241230,092500,4939970,5110,5110,5110,5110,0
20241230,092400,4939970,5110,5110,5110,5110,0
20241230,092300,4939970,5110,5110,5110,5110,0
20241230,092200,4939970,5110,5110,5110,5110,0
20241230,092100,4939970,5110,5110,5110,5110,1
20241230,092000,4934860,5100,5100,5100,5100,0
20241230,091900,4934860,5100,5100,5100,5100,0
20241230,091800,4934860,5100,5100,5100,5100,0
20241230,091700,4934860,5100,5100,5100,5100,0
20241230,091600,4934860,5100,5100,5100,5100,0
20241230,091500,4934860,5100,5100,5100,5100,0
20241230,091400,4934860,5100,5100,5100,5100,24
20241230,091300,4812460,5100,5100,5100,5100,4
20241230,091200,4792060,5110,5110,5110,5110,90
20241230,091100,4332160,5110,5110,5110,5110,500
20241230,091000,1777160,5110,5110,5110,5110,10
20241230,090900,1726060,5110,5110,5110,5110,0
20241230,090800,1726060,5110,5110,5110,5110,10
20241230,090700,1674960,5100,5100,5100,5100,0
20241230,090600,1674960,5100,5100,5100,5100,0
20241230,090500,1674960,5100,5100,5100,5100,0
20241230,090400,1674960,5100,5110,5110,5100,226
20241230,090300,521250,5110,5120,5120,5110,102
20241230,090200,0,5110,5110,5110,5110,0
20241230,090100,0,5110,5110,5110,5110,0
20241230,090000,0,5110,5110,5110,5110,0