stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,201800,878083965,4065,4065,4065,4065,6098
20241213,201700,878083965,4065,4065,4065,4065,0
20241213,201600,878083965,4065,4065,4065,4065,0
20241213,201500,878083965,4065,4065,4065,4065,0
20241213,201400,878083965,4065,4065,4065,4065,0
20241213,201300,878083965,4065,4065,4065,4065,0
20241213,201200,878083965,4065,4065,4065,4065,0
20241213,201100,878083965,4065,4065,4065,4065,0
20241213,201000,878083965,4065,4065,4065,4065,0
20241213,200900,878083965,4065,4065,4065,4065,0
20241213,200800,878083965,4065,4065,4065,4065,0
20241213,200700,878083965,4065,4065,4065,4065,0
20241213,200600,878083965,4065,4065,4065,4065,0
20241213,200500,878083965,4065,4065,4065,4065,0
20241213,200400,878083965,4065,4065,4065,4065,0
20241213,200300,878083965,4065,4065,4065,4065,0
20241213,200200,878083965,4065,4065,4065,4065,0
20241213,200100,878083965,4065,4065,4065,4065,0
20241213,200000,878083965,4065,4065,4065,4065,0
20241213,195900,878083965,4065,4065,4065,4065,0
20241213,195800,878083965,4065,4065,4065,4065,0
20241213,195700,878083965,4065,4065,4065,4065,0
20241213,195600,878083965,4065,4065,4065,4065,0
20241213,195500,878083965,4065,4065,4065,4065,0
20241213,195400,878083965,4065,4065,4065,4065,0
20241213,195300,878083965,4065,4065,4065,4065,0
20241213,195200,878083965,4065,4065,4065,4065,0
20241213,195100,878083965,4065,4065,4065,4065,0
20241213,195000,878083965,4065,4065,4065,4065,0
20241213,194900,878083965,4065,4065,4065,4065,0
20241213,194800,878083965,4065,4065,4065,4065,6098
20241213,194700,878083965,4065,4065,4065,4065,0
20241213,194600,878083965,4065,4065,4065,4065,0
20241213,194500,878083965,4065,4065,4065,4065,0
20241213,194400,878083965,4065,4065,4065,4065,0
20241213,194300,878083965,4065,4065,4065,4065,0
20241213,194200,878083965,4065,4065,4065,4065,0
20241213,194100,878083965,4065,4065,4065,4065,0
20241213,194000,878083965,4065,4065,4065,4065,0
20241213,193900,878083965,4065,4065,4065,4065,0
20241213,193800,878083965,4065,4065,4065,4065,0
20241213,193700,878083965,4065,4065,4065,4065,0
20241213,193600,878083965,4065,4065,4065,4065,0
20241213,193500,878083965,4065,4065,4065,4065,0
20241213,193400,878083965,4065,4065,4065,4065,0
20241213,193300,878083965,4065,4065,4065,4065,0
20241213,193200,878083965,4065,4065,4065,4065,0
20241213,193100,878083965,4065,4065,4065,4065,0
20241213,193000,878083965,4065,4065,4065,4065,0
20241213,192900,878083965,4065,4065,4065,4065,0
20241213,192800,878083965,4065,4065,4065,4065,0
20241213,192700,878083965,4065,4065,4065,4065,0
20241213,192600,878083965,4065,4065,4065,4065,0
20241213,192500,878083965,4065,4065,4065,4065,0
20241213,192400,878083965,4065,4065,4065,4065,0
20241213,192300,878083965,4065,4065,4065,4065,0
20241213,192200,878083965,4065,4065,4065,4065,0
20241213,192100,878083965,4065,4065,4065,4065,0
20241213,192000,878083965,4065,4065,4065,4065,0
20241213,191900,878083965,4065,4065,4065,4065,0
20241213,191800,878083965,4065,4065,4065,4065,6098
20241213,191700,878083965,4065,4065,4065,4065,0
20241213,191600,878083965,4065,4065,4065,4065,0
20241213,191500,878083965,4065,4065,4065,4065,0
20241213,191400,878083965,4065,4065,4065,4065,0
20241213,191300,878083965,4065,4065,4065,4065,0
20241213,191200,878083965,4065,4065,4065,4065,0
20241213,191100,878083965,4065,4065,4065,4065,0
20241213,191000,878083965,4065,4065,4065,4065,0
20241213,190900,878083965,4065,4065,4065,4065,0
20241213,190800,878083965,4065,4065,4065,4065,0
20241213,190700,878083965,4065,4065,4065,4065,0
20241213,190600,878083965,4065,4065,4065,4065,0
20241213,190500,878083965,4065,4065,4065,4065,0
20241213,190400,878083965,4065,4065,4065,4065,0
20241213,190300,878083965,4065,4065,4065,4065,0
20241213,190200,878083965,4065,4065,4065,4065,0
20241213,190100,878083965,4065,4065,4065,4065,0
20241213,190000,878083965,4065,4065,4065,4065,0
20241213,185900,878083965,4065,4065,4065,4065,0
20241213,185800,878083965,4065,4065,4065,4065,0
20241213,185700,878083965,4065,4065,4065,4065,0
20241213,185600,878083965,4065,4065,4065,4065,0
20241213,185500,878083965,4065,4065,4065,4065,0
20241213,185400,878083965,4065,4065,4065,4065,0
20241213,185300,878083965,4065,4065,4065,4065,0
20241213,185200,878083965,4065,4065,4065,4065,0
20241213,185100,878083965,4065,4065,4065,4065,0
20241213,185000,878083965,4065,4065,4065,4065,0
20241213,184900,878083965,4065,4065,4065,4065,0
20241213,184800,878083965,4065,4065,4065,4065,6098
20241213,184700,878083965,4065,4065,4065,4065,0
20241213,184600,878083965,4065,4065,4065,4065,0
20241213,184500,878083965,4065,4065,4065,4065,0
20241213,184400,878083965,4065,4065,4065,4065,0
20241213,184300,878083965,4065,4065,4065,4065,0
20241213,184200,878083965,4065,4065,4065,4065,0
20241213,184100,878083965,4065,4065,4065,4065,0
20241213,184000,878083965,4065,4065,4065,4065,0
20241213,183900,878083965,4065,4065,4065,4065,0
20241213,183800,878083965,4065,4065,4065,4065,0
20241213,183700,878083965,4065,4065,4065,4065,0
20241213,183600,878083965,4065,4065,4065,4065,0
20241213,183500,878083965,4065,4065,4065,4065,0
20241213,183400,878083965,4065,4065,4065,4065,0
20241213,183300,878083965,4065,4065,4065,4065,0
20241213,183200,878083965,4065,4065,4065,4065,0
20241213,183100,878083965,4065,4065,4065,4065,0
20241213,183000,878083965,4065,4065,4065,4065,0
20241213,182900,878083965,4065,4065,4065,4065,0
20241213,182800,878083965,4065,4065,4065,4065,0
20241213,182700,878083965,4065,4065,4065,4065,0
20241213,182600,878083965,4065,4065,4065,4065,0
20241213,182500,878083965,4065,4065,4065,4065,0
20241213,182400,878083965,4065,4065,4065,4065,0
20241213,182300,878083965,4065,4065,4065,4065,0
20241213,182200,878083965,4065,4065,4065,4065,0
20241213,182100,878083965,4065,4065,4065,4065,0
20241213,182000,878083965,4065,4065,4065,4065,0
20241213,181900,878083965,4065,4065,4065,4065,0
20241213,181800,878083965,4065,4065,4065,4065,6098
20241213,181700,878083965,4065,4065,4065,4065,0
20241213,181600,878083965,4065,4065,4065,4065,0
20241213,181500,878083965,4065,4065,4065,4065,0
20241213,181400,878083965,4065,4065,4065,4065,0
20241213,181300,878083965,4065,4065,4065,4065,0
20241213,181200,878083965,4065,4065,4065,4065,0
20241213,181100,878083965,4065,4065,4065,4065,0
20241213,181000,878083965,4065,4065,4065,4065,0
20241213,180900,878083965,4065,4065,4065,4065,0
20241213,180800,878083965,4065,4065,4065,4065,0
20241213,180700,878083965,4065,4065,4065,4065,0
20241213,180600,878083965,4065,4065,4065,4065,0
20241213,180500,878083965,4065,4065,4065,4065,0
20241213,180400,878083965,4065,4065,4065,4065,0
20241213,180300,878083965,4065,4065,4065,4065,0
20241213,180200,878083965,4065,4065,4065,4065,0
20241213,180100,878083965,4065,4065,4065,4065,0
20241213,180000,878083965,4065,4065,4065,4065,0
20241213,175900,878083965,4065,4065,4065,4065,0
20241213,175800,878083965,4065,4065,4065,4065,0
20241213,175700,878083965,4065,4065,4065,4065,0
20241213,175600,878083965,4065,4065,4065,4065,0
20241213,175500,878083965,4065,4065,4065,4065,0
20241213,175400,878083965,4065,4065,4065,4065,0
20241213,175300,878083965,4065,4065,4065,4065,0
20241213,175200,878083965,4065,4065,4065,4065,0
20241213,175100,878083965,4065,4065,4065,4065,0
20241213,175000,878083965,4065,4065,4065,4065,0
20241213,174900,878083965,4065,4065,4065,4065,0
20241213,174800,878083965,4065,4065,4065,4065,6098
20241213,174700,878083965,4065,4065,4065,4065,0
20241213,174600,878083965,4065,4065,4065,4065,0
20241213,174500,878083965,4065,4065,4065,4065,0
20241213,174400,878083965,4065,4065,4065,4065,0
20241213,174300,878083965,4065,4065,4065,4065,0
20241213,174200,878083965,4065,4065,4065,4065,0
20241213,174100,878083965,4065,4065,4065,4065,0
20241213,174000,878083965,4065,4065,4065,4065,0
20241213,173900,878083965,4065,4065,4065,4065,0
20241213,173800,878083965,4065,4065,4065,4065,0
20241213,173700,878083965,4065,4065,4065,4065,0
20241213,173600,878083965,4065,4065,4065,4065,0
20241213,173500,878083965,4065,4065,4065,4065,0
20241213,173400,878083965,4065,4065,4065,4065,0
20241213,173300,878083965,4065,4065,4065,4065,0
20241213,173200,878083965,4065,4065,4065,4065,0
20241213,173100,878083965,4065,4065,4065,4065,0
20241213,173000,878083965,4065,4065,4065,4065,0
20241213,172900,878083965,4065,4065,4065,4065,0
20241213,172800,878083965,4065,4065,4065,4065,0
20241213,172700,878083965,4065,4065,4065,4065,0
20241213,172600,878083965,4065,4065,4065,4065,0
20241213,172500,878083965,4065,4065,4065,4065,0
20241213,172400,878083965,4065,4065,4065,4065,0
20241213,172300,878083965,4065,4065,4065,4065,0
20241213,172200,878083965,4065,4065,4065,4065,0
20241213,172100,878083965,4065,4065,4065,4065,0
20241213,172000,878083965,4065,4065,4065,4065,0
20241213,171900,878083965,4065,4065,4065,4065,0
20241213,171800,878083965,4065,4065,4065,4065,6098
20241213,171700,878083965,4065,4065,4065,4065,0
20241213,171600,878083965,4065,4065,4065,4065,0
20241213,171500,878083965,4065,4065,4065,4065,0
20241213,171400,878083965,4065,4065,4065,4065,0
20241213,171300,878083965,4065,4065,4065,4065,0
20241213,171200,878083965,4065,4065,4065,4065,0
20241213,171100,878083965,4065,4065,4065,4065,0
20241213,171000,878083965,4065,4065,4065,4065,0
20241213,170900,878083965,4065,4065,4065,4065,0
20241213,170800,878083965,4065,4065,4065,4065,0
20241213,170700,878083965,4065,4065,4065,4065,0
20241213,170600,878083965,4065,4065,4065,4065,0
20241213,170500,878083965,4065,4065,4065,4065,0
20241213,170400,878083965,4065,4065,4065,4065,0
20241213,170300,878083965,4065,4065,4065,4065,0
20241213,170200,878083965,4065,4065,4065,4065,0
20241213,170100,878083965,4065,4065,4065,4065,0
20241213,170000,878083965,4065,4065,4065,4065,0
20241213,165900,878083965,4065,4065,4065,4065,0
20241213,165800,878083965,4065,4065,4065,4065,0
20241213,165700,878083965,4065,4065,4065,4065,0
20241213,165600,878083965,4065,4065,4065,4065,0
20241213,165500,878083965,4065,4065,4065,4065,0
20241213,165400,878083965,4065,4065,4065,4065,0
20241213,165300,878083965,4065,4065,4065,4065,0
20241213,165200,878083965,4065,4065,4065,4065,0
20241213,165100,878083965,4065,4065,4065,4065,0
20241213,165000,878083965,4065,4065,4065,4065,0
20241213,164900,878083965,4065,4065,4065,4065,0
20241213,164800,878083965,4065,4065,4065,4065,6098
20241213,164700,878083965,4065,4065,4065,4065,0
20241213,164600,878083965,4065,4065,4065,4065,0
20241213,164500,878083965,4065,4065,4065,4065,0
20241213,164400,878083965,4065,4065,4065,4065,0
20241213,164300,878083965,4065,4065,4065,4065,0
20241213,164200,878083965,4065,4065,4065,4065,0
20241213,164100,878083965,4065,4065,4065,4065,0
20241213,164000,878083965,4065,4065,4065,4065,0
20241213,163900,878083965,4065,4065,4065,4065,0
20241213,163800,878083965,4065,4065,4065,4065,0
20241213,163700,878083965,4065,4065,4065,4065,0
20241213,163600,878083965,4065,4065,4065,4065,0
20241213,163500,878083965,4065,4065,4065,4065,0
20241213,163400,878083965,4065,4065,4065,4065,0
20241213,163300,878083965,4065,4065,4065,4065,0
20241213,163200,878083965,4065,4065,4065,4065,0
20241213,163100,878083965,4065,4065,4065,4065,0
20241213,163000,878083965,4065,4065,4065,4065,0
20241213,162900,878083965,4065,4065,4065,4065,0
20241213,162800,878083965,4065,4065,4065,4065,0
20241213,162700,878083965,4065,4065,4065,4065,0
20241213,162600,878083965,4065,4065,4065,4065,0
20241213,162500,878083965,4065,4065,4065,4065,0
20241213,162400,878083965,4065,4065,4065,4065,0
20241213,162300,878083965,4065,4065,4065,4065,0
20241213,162200,878083965,4065,4065,4065,4065,0
20241213,162100,878083965,4065,4065,4065,4065,0
20241213,162000,878083965,4065,4065,4065,4065,0
20241213,161900,878083965,4065,4065,4065,4065,0
20241213,161800,878083965,4065,4065,4065,4065,6098
20241213,161700,878083965,4065,4065,4065,4065,0
20241213,161600,878083965,4065,4065,4065,4065,0
20241213,161500,878083965,4065,4065,4065,4065,0
20241213,161400,878083965,4065,4065,4065,4065,0
20241213,161300,878083965,4065,4065,4065,4065,0
20241213,161200,878083965,4065,4065,4065,4065,0
20241213,161100,878083965,4065,4065,4065,4065,0
20241213,161000,878083965,4065,4065,4065,4065,0
20241213,160900,878083965,4065,4065,4065,4065,0
20241213,160800,878083965,4065,4065,4065,4065,0
20241213,160700,878083965,4065,4065,4065,4065,0
20241213,160600,878083965,4065,4065,4065,4065,0
20241213,160500,878083965,4065,4065,4065,4065,0
20241213,160400,878083965,4065,4065,4065,4065,0
20241213,160300,878083965,4065,4065,4065,4065,0
20241213,160200,878083965,4065,4065,4065,4065,0
20241213,160100,878083965,4065,4065,4065,4065,0
20241213,160000,878083965,4065,4065,4065,4065,0
20241213,155900,878083965,4065,4065,4065,4065,0
20241213,155800,878083965,4065,4065,4065,4065,0
20241213,155700,878083965,4065,4065,4065,4065,0
20241213,155600,878083965,4065,4065,4065,4065,0
20241213,155500,878083965,4065,4065,4065,4065,0
20241213,155400,878083965,4065,4065,4065,4065,0
20241213,155300,878083965,4065,4065,4065,4065,0
20241213,155200,878083965,4065,4065,4065,4065,0
20241213,155100,878083965,4065,4065,4065,4065,0
20241213,155000,878083965,4065,4065,4065,4065,0
20241213,154900,878083965,4065,4065,4065,4065,0
20241213,154800,878083965,4065,4065,4065,4065,6098
20241213,154700,878083965,4065,4065,4065,4065,0
20241213,154600,878083965,4065,4065,4065,4065,0
20241213,154500,878083965,4065,4065,4065,4065,0
20241213,154400,878083965,4065,4065,4065,4065,0
20241213,154300,878083965,4065,4065,4065,4065,0
20241213,154200,878083965,4065,4065,4065,4065,0
20241213,154100,878083965,4065,4065,4065,4065,0
20241213,154000,878083965,4065,4065,4065,4065,0
20241213,153900,878083965,4065,4065,4065,4065,0
20241213,153800,878083965,4065,4065,4065,4065,0
20241213,153700,878083965,4065,4065,4065,4065,0
20241213,153600,878083965,4065,4065,4065,4065,0
20241213,153500,878083965,4065,4065,4065,4065,0
20241213,153400,878083965,4065,4065,4065,4065,0
20241213,153300,878083965,4065,4065,4065,4065,0
20241213,153200,878083965,4065,4065,4065,4065,0
20241213,153100,878083965,4065,4065,4065,4065,0
20241213,153000,878083965,4065,4065,4065,4065,6098
20241213,152900,853295595,4075,4075,4075,4075,0
20241213,152800,853295595,4075,4075,4075,4075,0
20241213,152700,853295595,4075,4075,4075,4075,0
20241213,152600,853295595,4075,4075,4075,4075,0
20241213,152500,853295595,4075,4075,4075,4075,0
20241213,152400,853295595,4075,4075,4075,4075,0
20241213,152300,853295595,4075,4075,4075,4075,0
20241213,152200,853295595,4075,4075,4075,4075,0
20241213,152100,853295595,4075,4075,4075,4075,0
20241213,152000,853295595,4075,4075,4075,4075,0
20241213,151900,853295595,4075,4070,4075,4070,365
20241213,151800,851808720,4080,4080,4080,4075,344
20241213,151700,850405330,4080,4075,4080,4070,4533
20241213,151600,831934725,4075,4070,4075,4070,1410
20241213,151500,826194930,4070,4070,4070,4065,2482
20241213,151400,816099690,4075,4070,4075,4070,522
20241213,151300,813973760,4070,4070,4075,4070,196
20241213,151200,813175880,4070,4070,4070,4060,127
20241213,151100,812659000,4075,4065,4075,4065,1065
20241213,151000,808324330,4065,4060,4065,4060,371
20241213,150900,806817520,4060,4060,4065,4060,380
20241213,150800,805272885,4060,4060,4060,4060,2137
20241213,150700,796596665,4060,4065,4065,4060,257
20241213,150600,795553085,4065,4065,4065,4055,507
20241213,150500,793492705,4065,4075,4075,4060,1969
20241213,150400,785496515,4075,4075,4075,4065,522
20241213,150300,783371895,4075,4075,4075,4060,168
20241213,150200,782687310,4075,4080,4080,4075,122
20241213,150100,782189775,4080,4065,4080,4065,1231
20241213,150000,777178365,4065,4070,4070,4065,164
20241213,145900,776511325,4070,4065,4070,4065,341
20241213,145800,775124945,4065,4065,4065,4065,963
20241213,145700,771210350,4065,4065,4065,4065,148
20241213,145600,770608730,4065,4055,4065,4055,271
20241213,145500,769508135,4060,4060,4060,4055,283
20241213,145400,768359160,4060,4055,4060,4055,1172
20241213,145300,763600850,4055,4055,4060,4055,2896
20241213,145200,751843745,4055,4060,4060,4055,134
20241213,145100,751300035,4060,4060,4070,4055,355
20241213,145000,749858315,4060,4060,4060,4060,100
20241213,144900,749452315,4060,4060,4060,4060,305
20241213,144800,748214015,4060,4055,4060,4055,256
20241213,144700,747175580,4055,4055,4055,4055,0
20241213,144600,747175580,4055,4050,4055,4050,353
20241213,144500,745744545,4055,4055,4055,4055,0
20241213,144400,745744545,4055,4045,4055,4045,524
20241213,144300,743622295,4045,4045,4045,4040,1226
20241213,144200,738663545,4050,4045,4050,4045,414
20241213,144100,736988555,4050,4045,4050,4045,939
20241213,144000,733188205,4050,4045,4050,4045,273
20241213,143900,732083555,4050,4050,4055,4050,1440
20241213,143800,726250590,4065,4060,4070,4050,3324
20241213,143700,712776185,4070,4070,4070,4070,12
20241213,143600,712727345,4070,4060,4080,4060,480
20241213,143500,710771730,4060,4070,4070,4060,102
20241213,143400,710357600,4070,4065,4080,4065,490
20241213,143300,708362710,4070,4070,4070,4070,0
20241213,143200,708362710,4070,4065,4070,4065,290
20241213,143100,707183450,4070,4065,4070,4065,2205
20241213,143000,698209985,4065,4065,4065,4065,83
20241213,142900,697872590,4065,4065,4065,4065,202
20241213,142800,697051460,4070,4070,4070,4070,303
20241213,142700,695818250,4070,4070,4070,4070,202
20241213,142600,694996110,4070,4065,4070,4065,278
20241213,142500,693865045,4065,4060,4065,4055,406
20241213,142400,692216445,4070,4070,4070,4070,71
20241213,142300,691927475,4080,4070,4080,4060,220
20241213,142200,691032015,4065,4070,4070,4060,1099
20241213,142100,686567955,4070,4070,4080,4070,290
20241213,142000,685385695,4070,4070,4070,4070,203
20241213,141900,684559485,4065,4080,4080,4065,90
20241213,141800,684192700,4085,4085,4085,4085,518
20241213,141700,682076670,4085,4075,4085,4075,195
20241213,141600,681281325,4085,4075,4085,4075,217
20241213,141500,680394900,4070,4070,4080,4070,577
20241213,141400,678044490,4070,4070,4070,4070,13
20241213,141300,677991580,4070,4060,4080,4060,1366
20241213,141200,672434920,4060,4080,4080,4060,1277
20241213,141100,667247515,4080,4080,4080,4070,581
20241213,141000,664878070,4080,4080,4080,4080,0
20241213,140900,664878070,4080,4080,4080,4080,84
20241213,140800,664535350,4080,4080,4080,4080,408
20241213,140700,662870710,4070,4080,4080,4070,118
20241213,140600,662389620,4080,4075,4085,4075,407
20241213,140500,660729220,4075,4075,4075,4075,84
20241213,140400,660386920,4075,4075,4075,4075,0
20241213,140300,660386920,4075,4070,4075,4070,480
20241213,140200,658431870,4065,4065,4065,4065,12
20241213,140100,658383090,4065,4065,4065,4065,479
20241213,140000,656435955,4060,4070,4070,4060,1818
20241213,135900,649048785,4085,4085,4085,4085,290
20241213,135800,647864135,4085,4085,4085,4085,205
20241213,135700,647026710,4070,4080,4080,4070,2611
20241213,135600,636374940,4090,4090,4090,4070,525
20241213,135500,634228390,4090,4090,4090,4090,1
20241213,135400,634224300,4075,4085,4085,4075,323
20241213,135300,632905325,4080,4075,4080,4070,1364
20241213,135200,627346725,4080,4090,4090,4075,921
20241213,135100,623587735,4090,4090,4090,4090,735
20241213,135000,620581585,4090,4090,4090,4090,71
20241213,134900,620291195,4090,4090,4090,4090,215
20241213,134800,619411845,4100,4090,4100,4090,277
20241213,134700,618276160,4090,4090,4095,4090,205
20241213,134600,617436695,4090,4090,4095,4090,287
20241213,134500,616261850,4090,4090,4090,4090,203
20241213,134400,615431580,4090,4100,4100,4090,129
20241213,134300,614902810,4100,4080,4100,4080,229
20241213,134200,613964495,4100,4095,4100,4095,286
20241213,134100,612792310,4095,4095,4095,4095,205
20241213,134000,611952835,4095,4095,4095,4095,299
20241213,133900,610728430,4095,4095,4095,4095,0
20241213,133800,610728430,4095,4095,4095,4080,591
20241213,133700,608309245,4080,4080,4080,4080,0
20241213,133600,608309245,4080,4095,4095,4080,576
20241213,133500,605955025,4095,4090,4095,4090,3007
20241213,133400,593645610,4090,4085,4090,4085,977
20241213,133300,589650040,4090,4085,4090,4085,408
20241213,133200,587983055,4080,4080,4085,4080,535
20241213,133100,585799900,4085,4085,4085,4085,408
20241213,133000,584133220,4085,4085,4085,4085,14
20241213,132900,584076030,4085,4085,4085,4085,72
20241213,132800,583781910,4085,4085,4085,4085,420
20241213,132700,582066210,4085,4085,4085,4080,80
20241213,132600,581739425,4085,4080,4085,4080,320
20241213,132500,580432750,4085,4085,4085,4085,276
20241213,132400,579305290,4085,4085,4085,4085,215
20241213,132300,578427015,4085,4085,4085,4085,276
20241213,132200,577299555,4085,4085,4085,4085,0
20241213,132100,577299555,4085,4080,4085,4075,119
20241213,132000,576813725,4085,4085,4085,4085,205
20241213,131900,575976300,4085,4085,4085,4085,286
20241213,131800,574807990,4085,4080,4085,4080,205
20241213,131700,573970570,4080,4085,4085,4080,1048
20241213,131600,569694670,4085,4085,4085,4085,703
20241213,131500,566822915,4090,4090,4090,4090,204
20241213,131400,565988555,4095,4095,4095,4095,215
20241213,131300,565108130,4090,4090,4090,4090,383
20241213,131200,563541660,4090,4090,4090,4090,215
20241213,131100,562662310,4090,4090,4090,4090,30
20241213,131000,562539610,4085,4085,4085,4085,267
20241213,130900,561448915,4085,4085,4085,4080,798
20241213,130800,558189385,4085,4085,4085,4085,205
20241213,130700,557351960,4080,4080,4080,4080,163
20241213,130600,556686920,4085,4085,4085,4085,0
20241213,130500,556686920,4085,4080,4085,4075,3309
20241213,130400,543199680,4080,4080,4080,4080,359
20241213,130300,541734960,4080,4085,4085,4080,500
20241213,130200,539693745,4085,4085,4085,4085,203
20241213,130100,538864490,4085,4085,4085,4085,12
20241213,130000,538815470,4085,4085,4085,4085,413
20241213,125900,537128365,4085,4085,4085,4085,12
20241213,125800,537079345,4085,4085,4085,4085,412
20241213,125700,535396325,4085,4085,4085,4085,0
20241213,125600,535396325,4085,4085,4085,4085,5
20241213,125500,535375900,4080,4075,4080,4075,414
20241213,125400,533686830,4075,4080,4080,4075,1126
20241213,125300,529098320,4080,4085,4095,4080,859
20241213,125200,525587675,4090,4095,4095,4090,104
20241213,125100,525162230,4090,4090,4090,4090,135
20241213,125000,524610080,4095,4090,4095,4090,210
20241213,124900,523750340,4095,4095,4095,4095,16
20241213,124800,523684820,4095,4080,4095,4080,1479
20241213,124700,517645655,4070,4080,4080,4070,1236
20241213,124600,512602975,4080,4080,4080,4080,203
20241213,124500,511774735,4080,4095,4095,4080,242
20241213,124400,510787170,4095,4100,4100,4095,557
20241213,124300,508505215,4100,4100,4100,4100,216
20241213,124200,507619615,4100,4095,4100,4095,145
20241213,124100,507025815,4095,4095,4095,4095,941
20241213,124000,503172420,4095,4095,4100,4090,12162
20241213,123900,453344570,4095,4090,4095,4090,763
20241213,123800,450220315,4090,4090,4095,4090,417
20241213,123700,448514260,4090,4090,4090,4090,208
20241213,123600,447663540,4090,4090,4090,4090,17
20241213,123500,447594010,4090,4090,4090,4090,205
20241213,123400,446755560,4090,4090,4090,4090,208
20241213,123300,445904840,4090,4090,4095,4090,1457
20241213,123200,439944945,4095,4095,4095,4095,218
20241213,123100,439052235,4090,4090,4090,4090,1280
20241213,123000,433817035,4090,4090,4090,4090,205
20241213,122900,432978585,4090,4095,4095,4090,525
20241213,122800,430831315,4080,4090,4095,4080,1779
20241213,122700,423555155,4090,4085,4090,4085,1041
20241213,122600,419301655,4085,4085,4085,4085,5
20241213,122500,419281230,4085,4085,4085,4085,412
20241213,122400,417598210,4075,4085,4085,4075,42
20241213,122300,417426940,4085,4085,4085,4085,5
20241213,122200,417406515,4085,4080,4085,4070,820
20241213,122100,414058425,4080,4080,4080,4080,0
20241213,122000,414058425,4080,4080,4080,4080,437
20241213,121900,412275465,4080,4080,4080,4080,0
20241213,121800,412275465,4080,4080,4080,4080,208
20241213,121700,411426825,4080,4080,4080,4080,220
20241213,121600,410529225,4075,4080,4080,4075,20
20241213,121500,410447675,4080,4080,4080,4080,425
20241213,121400,408713675,4070,4080,4080,4070,255
20241213,121300,407675775,4080,4080,4080,4070,1019
20241213,121200,403518355,4080,4080,4080,4080,1141
20241213,121100,398863075,4080,4080,4080,4080,220
20241213,121000,397965475,4080,4075,4080,4075,206
20241213,120900,397125000,4075,4070,4075,4070,1393
20241213,120800,391452315,4070,4070,4070,4070,392
20241213,120700,389856875,4080,4075,4080,4075,706
20241213,120600,386978865,4075,4075,4075,4075,18
20241213,120500,386905515,4075,4075,4075,4075,205
20241213,120400,386070140,4075,4075,4075,4070,107
20241213,120300,385634565,4075,4075,4075,4070,504
20241213,120200,383581975,4075,4070,4075,4070,361
20241213,120100,382111680,4070,4070,4075,4070,1401
20241213,120000,376409590,4070,4075,4075,4070,475
20241213,115900,374475320,4075,4070,4075,4070,67
20241213,115800,374202605,4070,4070,4075,4070,2083
20241213,115700,365724770,4060,4065,4075,4060,691
20241213,115600,362911710,4075,4065,4075,4065,2084
20241213,115500,354436205,4065,4065,4065,4065,221
20241213,115400,353537840,4065,4055,4065,4055,267
20241213,115300,352452595,4065,4060,4065,4060,1120
20241213,115200,347905370,4060,4060,4060,4060,210
20241213,115100,347052770,4055,4055,4055,4055,256
20241213,115000,346014690,4055,4055,4055,4055,253
20241213,114900,344988775,4055,4055,4055,4055,0
20241213,114800,344988775,4055,4055,4055,4055,285
20241213,114700,343833100,4060,4045,4060,4045,206
20241213,114600,342996850,4040,4040,4040,4040,3
20241213,114500,342984730,4040,4045,4055,4040,492
20241213,114400,340993890,4040,4045,4045,4040,12
20241213,114300,340945380,4045,4040,4045,4040,22
20241213,114200,340856440,4040,4040,4055,4040,216
20241213,114100,339982070,4040,4040,4040,4035,23
20241213,114000,339889180,4040,4035,4055,4035,367
20241213,113900,338405065,4035,4035,4040,4035,23
20241213,113800,338312175,4035,4030,4035,4030,9
20241213,113700,338275895,4030,4025,4040,4025,228
20241213,113600,337354885,4025,4025,4040,4025,11
20241213,113500,337310535,4025,4025,4040,4025,471
20241213,113400,335407845,4025,4025,4040,4025,11
20241213,113300,335363495,4025,4025,4040,4025,14
20241213,113200,335307070,4025,4020,4040,4020,293
20241213,113100,334124545,4020,4025,4025,4020,252
20241213,113000,333110275,4025,4025,4045,4025,295
20241213,112900,331919815,4030,4020,4030,4020,13
20241213,112800,331867470,4025,4020,4025,4020,9
20241213,112700,331831265,4020,4020,4040,4015,213
20241213,112600,330972615,4020,4010,4020,4010,346
20241213,112500,329582720,4010,4010,4020,4010,490
20241213,112400,327615750,4010,4020,4020,4010,131
20241213,112300,327089155,4020,4030,4030,4020,268
20241213,112200,326009205,4025,4020,4045,4020,214
20241213,112100,325144115,4020,4020,4020,4020,6
20241213,112000,325119995,4025,4040,4040,4020,38
20241213,111900,324966645,4030,4015,4030,4015,300
20241213,111800,323759210,4020,4015,4030,4010,133
20241213,111700,323223595,4015,4010,4020,4010,97
20241213,111600,322833925,4015,4020,4020,4015,262
20241213,111500,321780710,4030,4015,4030,4015,166
20241213,111400,321112565,4015,4015,4015,4015,45
20241213,111300,320931890,4010,4010,4010,4010,115
20241213,111200,320470740,4005,4005,4010,4005,208
20241213,111100,319636685,4005,4005,4005,4005,11
20241213,111000,319592630,4010,4010,4010,4010,846
20241213,110900,316200170,4010,4010,4010,4010,208
20241213,110800,315366090,4005,4010,4010,4005,1048
20241213,110700,311167910,4010,4010,4050,4010,1482
20241213,110600,305213470,4005,4010,4010,4005,20
20241213,110500,305133345,4005,4005,4005,4005,0
20241213,110400,305133345,4005,4005,4005,4005,2
20241213,110300,305125335,4005,4005,4005,4005,107
20241213,110200,304696800,4005,4005,4005,4005,50
20241213,110100,304496550,4005,4005,4005,4005,1082
20241213,110000,300163140,4010,4010,4010,4010,0
20241213,105900,300163140,4010,4010,4010,4005,104
20241213,105800,299746425,4015,4020,4020,4015,6
20241213,105700,299722310,4020,4020,4020,4020,0
20241213,105600,299722310,4020,4020,4020,4020,5
20241213,105500,299702210,4020,4020,4020,4020,5
20241213,105400,299682110,4020,4020,4020,4020,1
20241213,105300,299678090,4020,4020,4020,4020,104
20241213,105200,299260010,4020,4020,4020,4020,5
20241213,105100,299239910,4015,4015,4015,4015,20
20241213,105000,299159610,4020,4025,4025,4020,249
20241213,104900,298157505,4045,4025,4045,4025,3
20241213,104800,298145410,4040,4015,4040,4015,278
20241213,104700,297027620,4015,4015,4015,4015,104
20241213,104600,296610060,4010,4010,4010,4010,0
20241213,104500,296610060,4010,4010,4025,4010,1152
20241213,104400,291985890,4010,4010,4010,4010,5
20241213,104300,291965840,4010,4010,4010,4010,29
20241213,104200,291849550,4010,4005,4010,4005,7
20241213,104100,291821490,4005,4005,4005,4005,200
20241213,104000,291020490,4005,4000,4005,4000,435
20241213,103900,289280465,4000,3995,4000,3995,133
20241213,103800,288748515,3995,3995,3995,3995,221
20241213,103700,287865620,4000,4000,4000,3995,1752
20241213,103600,280864665,4005,4005,4005,4005,6
20241213,103500,280840635,4000,4005,4005,4000,2438
20241213,103400,271083690,4005,4005,4005,4005,270
20241213,103300,270002340,4005,4005,4005,4005,14
20241213,103200,269946270,4000,4000,4000,4000,1305
20241213,103100,264726270,4000,4025,4025,4000,2900
20241213,103000,253098765,4025,4025,4025,4025,0
20241213,102900,253098765,4025,4025,4025,4020,476
20241213,102800,251183040,4030,4030,4030,4030,5
20241213,102700,251162890,4030,4030,4030,4030,0
20241213,102600,251162890,4030,4030,4030,4030,5
20241213,102500,251142740,4030,4030,4030,4030,5
20241213,102400,251122590,4030,4030,4030,4030,0
20241213,102300,251122590,4030,4030,4030,4030,4
20241213,102200,251106470,4025,4025,4025,4025,2
20241213,102100,251098420,4025,4025,4025,4025,35
20241213,102000,250957545,4030,4035,4035,4030,1260
20241213,101900,245879735,4040,4040,4040,4040,6
20241213,101800,245855495,4040,4040,4040,4040,5
20241213,101700,245835295,4040,4040,4040,4040,4
20241213,101600,245819135,4040,4040,4040,4040,0
20241213,101500,245819135,4040,4040,4040,4040,5
20241213,101400,245798935,4040,4040,4040,4040,5
20241213,101300,245778735,4040,4040,4040,4040,2
20241213,101200,245770655,4040,4040,4040,4040,5
20241213,101100,245750455,4035,4035,4035,4035,0
20241213,101000,245750455,4035,4030,4035,4030,5
20241213,100900,245730295,4030,4030,4030,4030,54
20241213,100800,245512675,4025,4025,4025,4025,0
20241213,100700,245512675,4025,4025,4030,4020,825
20241213,100600,242190860,4025,4020,4025,4020,372
20241213,100500,240693810,4020,4025,4030,4015,3379
20241213,100400,227106265,4020,4020,4020,4020,2232
20241213,100300,218133625,4015,4020,4020,4015,15
20241213,100200,218073375,4020,4020,4020,4020,6
20241213,100100,218049255,4020,4020,4020,4020,4
20241213,100000,218033175,4015,4020,4020,4015,2989
20241213,095900,206022395,4025,4030,4030,4025,5015
20241213,095800,185835720,4030,4030,4030,4030,255
20241213,095700,184808070,4025,4040,4040,4025,2021
20241213,095600,176662090,4035,4035,4035,4035,214
20241213,095500,175798600,4035,4040,4040,4035,229
20241213,095400,174874525,4035,4035,4035,4035,0
20241213,095300,174874525,4035,4030,4035,4030,64
20241213,095200,174616335,4035,4035,4035,4035,250
20241213,095100,173607585,4035,4035,4035,4035,150
20241213,095000,173002335,4035,4035,4035,4035,5
20241213,094900,172982160,4030,4030,4035,4030,511
20241213,094800,170920330,4050,4040,4050,4020,8696
20241213,094700,135880880,4045,4050,4050,4045,54
20241213,094600,135662430,4045,4035,4045,4035,2000
20241213,094500,127590420,4040,4040,4040,4040,30
20241213,094400,127469220,4035,4040,4040,4035,28
20241213,094300,127356210,4035,4035,4035,4035,207
20241213,094200,126520965,4040,4040,4040,4040,6
20241213,094100,126496725,4035,4045,4045,4035,1403
20241213,094000,120832955,4045,4045,4045,4045,2
20241213,093900,120824865,4045,4045,4045,4045,544
20241213,093800,118624385,4045,4045,4045,4045,10
20241213,093700,118583935,4050,4045,4050,4045,20
20241213,093600,118502995,4045,4045,4050,4045,7
20241213,093500,118474675,4045,4045,4055,4045,258
20241213,093400,117429670,4040,4030,4055,4030,192
20241213,093300,116652795,4030,4050,4050,4030,1629
20241213,093200,110081455,4050,4045,4050,4045,262
20241213,093100,109021650,4045,4040,4045,4040,6
20241213,093000,108997390,4035,4050,4050,4035,934
20241213,092900,105226285,4050,4050,4050,4050,15
20241213,092800,105165535,4050,4045,4050,4045,7
20241213,092700,105137195,4045,4045,4045,4040,2139
20241213,092600,96486945,4040,4040,4045,4040,1063
20241213,092500,92187450,4040,4040,4040,4035,1332
20241213,092400,86812770,4045,4055,4070,4045,1125
20241213,092300,82261165,4070,4050,4070,4050,553
20241213,092200,80019495,4060,4045,4060,4040,117
20241213,092100,79546720,4045,4040,4045,4040,11
20241213,092000,79502255,4040,4045,4045,4035,1156
20241213,091900,74831985,4045,4040,4045,4040,57
20241213,091800,74601690,4045,4045,4045,4045,252
20241213,091700,73582350,4055,4060,4060,4050,1196
20241213,091600,68737585,4060,4060,4060,4060,4
20241213,091500,68721345,4060,4060,4060,4060,4
20241213,091400,68705105,4060,4060,4060,4060,6
20241213,091300,68680745,4060,4060,4060,4060,3981
20241213,091200,52517885,4070,4070,4070,4070,4
20241213,091100,52501605,4070,4075,4075,4055,131
20241213,091000,51970315,4070,4065,4070,4065,3080
20241213,090900,39435745,4065,4065,4065,4065,3
20241213,090800,39423550,4065,4055,4065,4055,793
20241213,090700,36205365,4055,4055,4055,4055,7
20241213,090600,36176980,4055,4045,4055,4035,3305
20241213,090500,22818440,4060,4060,4060,4060,3
20241213,090400,22806260,4060,4060,4060,4060,5
20241213,090300,22785960,4065,4050,4065,4050,190
20241213,090200,22016445,4030,4030,4030,4030,0
20241213,090100,22016445,4030,4055,4055,4025,2704
20241213,090000,11119850,4030,4030,4030,4020,2756