stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202100,1402163825,4070,4070,4070,4070,3119
20241218,202000,1402163825,4070,4070,4070,4070,0
20241218,201900,1402163825,4070,4070,4070,4070,0
20241218,201800,1402163825,4070,4070,4070,4070,0
20241218,201700,1402163825,4070,4070,4070,4070,0
20241218,201600,1402163825,4070,4070,4070,4070,0
20241218,201500,1402163825,4070,4070,4070,4070,0
20241218,201400,1402163825,4070,4070,4070,4070,0
20241218,201300,1402163825,4070,4070,4070,4070,0
20241218,201200,1402163825,4070,4070,4070,4070,0
20241218,201100,1402163825,4070,4070,4070,4070,0
20241218,201000,1402163825,4070,4070,4070,4070,0
20241218,200900,1402163825,4070,4070,4070,4070,0
20241218,200800,1402163825,4070,4070,4070,4070,0
20241218,200700,1402163825,4070,4070,4070,4070,0
20241218,200600,1402163825,4070,4070,4070,4070,0
20241218,200500,1402163825,4070,4070,4070,4070,0
20241218,200400,1402163825,4070,4070,4070,4070,0
20241218,200300,1402163825,4070,4070,4070,4070,0
20241218,200200,1402163825,4070,4070,4070,4070,0
20241218,200100,1402163825,4070,4070,4070,4070,0
20241218,200000,1402163825,4070,4070,4070,4070,0
20241218,195900,1402163825,4070,4070,4070,4070,0
20241218,195800,1402163825,4070,4070,4070,4070,0
20241218,195700,1402163825,4070,4070,4070,4070,0
20241218,195600,1402163825,4070,4070,4070,4070,0
20241218,195500,1402163825,4070,4070,4070,4070,0
20241218,195400,1402163825,4070,4070,4070,4070,0
20241218,195300,1402163825,4070,4070,4070,4070,0
20241218,195200,1402163825,4070,4070,4070,4070,0
20241218,195100,1402163825,4070,4070,4070,4070,3119
20241218,195000,1402163825,4070,4070,4070,4070,0
20241218,194900,1402163825,4070,4070,4070,4070,0
20241218,194800,1402163825,4070,4070,4070,4070,0
20241218,194700,1402163825,4070,4070,4070,4070,0
20241218,194600,1402163825,4070,4070,4070,4070,0
20241218,194500,1402163825,4070,4070,4070,4070,0
20241218,194400,1402163825,4070,4070,4070,4070,0
20241218,194300,1402163825,4070,4070,4070,4070,0
20241218,194200,1402163825,4070,4070,4070,4070,0
20241218,194100,1402163825,4070,4070,4070,4070,0
20241218,194000,1402163825,4070,4070,4070,4070,0
20241218,193900,1402163825,4070,4070,4070,4070,0
20241218,193800,1402163825,4070,4070,4070,4070,0
20241218,193700,1402163825,4070,4070,4070,4070,0
20241218,193600,1402163825,4070,4070,4070,4070,0
20241218,193500,1402163825,4070,4070,4070,4070,0
20241218,193400,1402163825,4070,4070,4070,4070,0
20241218,193300,1402163825,4070,4070,4070,4070,0
20241218,193200,1402163825,4070,4070,4070,4070,0
20241218,193100,1402163825,4070,4070,4070,4070,0
20241218,193000,1402163825,4070,4070,4070,4070,0
20241218,192900,1402163825,4070,4070,4070,4070,0
20241218,192800,1402163825,4070,4070,4070,4070,0
20241218,192700,1402163825,4070,4070,4070,4070,0
20241218,192600,1402163825,4070,4070,4070,4070,0
20241218,192500,1402163825,4070,4070,4070,4070,0
20241218,192400,1402163825,4070,4070,4070,4070,0
20241218,192300,1402163825,4070,4070,4070,4070,0
20241218,192200,1402163825,4070,4070,4070,4070,0
20241218,192100,1402163825,4070,4070,4070,4070,3119
20241218,192000,1402163825,4070,4070,4070,4070,0
20241218,191900,1402163825,4070,4070,4070,4070,0
20241218,191800,1402163825,4070,4070,4070,4070,0
20241218,191700,1402163825,4070,4070,4070,4070,0
20241218,191600,1402163825,4070,4070,4070,4070,0
20241218,191500,1402163825,4070,4070,4070,4070,0
20241218,191400,1402163825,4070,4070,4070,4070,0
20241218,191300,1402163825,4070,4070,4070,4070,0
20241218,191200,1402163825,4070,4070,4070,4070,0
20241218,191100,1402163825,4070,4070,4070,4070,0
20241218,191000,1402163825,4070,4070,4070,4070,0
20241218,190900,1402163825,4070,4070,4070,4070,0
20241218,190800,1402163825,4070,4070,4070,4070,0
20241218,190700,1402163825,4070,4070,4070,4070,0
20241218,190600,1402163825,4070,4070,4070,4070,0
20241218,190500,1402163825,4070,4070,4070,4070,0
20241218,190400,1402163825,4070,4070,4070,4070,0
20241218,190300,1402163825,4070,4070,4070,4070,0
20241218,190200,1402163825,4070,4070,4070,4070,0
20241218,190100,1402163825,4070,4070,4070,4070,0
20241218,190000,1402163825,4070,4070,4070,4070,0
20241218,185900,1402163825,4070,4070,4070,4070,0
20241218,185800,1402163825,4070,4070,4070,4070,0
20241218,185700,1402163825,4070,4070,4070,4070,0
20241218,185600,1402163825,4070,4070,4070,4070,0
20241218,185500,1402163825,4070,4070,4070,4070,0
20241218,185400,1402163825,4070,4070,4070,4070,0
20241218,185300,1402163825,4070,4070,4070,4070,0
20241218,185200,1402163825,4070,4070,4070,4070,0
20241218,185100,1402163825,4070,4070,4070,4070,3119
20241218,185000,1402163825,4070,4070,4070,4070,0
20241218,184900,1402163825,4070,4070,4070,4070,0
20241218,184800,1402163825,4070,4070,4070,4070,0
20241218,184700,1402163825,4070,4070,4070,4070,0
20241218,184600,1402163825,4070,4070,4070,4070,0
20241218,184500,1402163825,4070,4070,4070,4070,0
20241218,184400,1402163825,4070,4070,4070,4070,0
20241218,184300,1402163825,4070,4070,4070,4070,0
20241218,184200,1402163825,4070,4070,4070,4070,0
20241218,184100,1402163825,4070,4070,4070,4070,0
20241218,184000,1402163825,4070,4070,4070,4070,0
20241218,183900,1402163825,4070,4070,4070,4070,0
20241218,183800,1402163825,4070,4070,4070,4070,0
20241218,183700,1402163825,4070,4070,4070,4070,0
20241218,183600,1402163825,4070,4070,4070,4070,0
20241218,183500,1402163825,4070,4070,4070,4070,0
20241218,183400,1402163825,4070,4070,4070,4070,0
20241218,183300,1402163825,4070,4070,4070,4070,0
20241218,183200,1402163825,4070,4070,4070,4070,0
20241218,183100,1402163825,4070,4070,4070,4070,0
20241218,183000,1402163825,4070,4070,4070,4070,0
20241218,182900,1402163825,4070,4070,4070,4070,0
20241218,182800,1402163825,4070,4070,4070,4070,0
20241218,182700,1402163825,4070,4070,4070,4070,0
20241218,182600,1402163825,4070,4070,4070,4070,0
20241218,182500,1402163825,4070,4070,4070,4070,0
20241218,182400,1402163825,4070,4070,4070,4070,0
20241218,182300,1402163825,4070,4070,4070,4070,0
20241218,182200,1402163825,4070,4070,4070,4070,0
20241218,182100,1402163825,4070,4070,4070,4070,3119
20241218,182000,1402163825,4070,4070,4070,4070,0
20241218,181900,1402163825,4070,4070,4070,4070,0
20241218,181800,1402163825,4070,4070,4070,4070,0
20241218,181700,1402163825,4070,4070,4070,4070,0
20241218,181600,1402163825,4070,4070,4070,4070,0
20241218,181500,1402163825,4070,4070,4070,4070,0
20241218,181400,1402163825,4070,4070,4070,4070,0
20241218,181300,1402163825,4070,4070,4070,4070,0
20241218,181200,1402163825,4070,4070,4070,4070,0
20241218,181100,1402163825,4070,4070,4070,4070,0
20241218,181000,1402163825,4070,4070,4070,4070,0
20241218,180900,1402163825,4070,4070,4070,4070,0
20241218,180800,1402163825,4070,4070,4070,4070,0
20241218,180700,1402163825,4070,4070,4070,4070,0
20241218,180600,1402163825,4070,4070,4070,4070,0
20241218,180500,1402163825,4070,4070,4070,4070,0
20241218,180400,1402163825,4070,4070,4070,4070,0
20241218,180300,1402163825,4070,4070,4070,4070,0
20241218,180200,1402163825,4070,4070,4070,4070,0
20241218,180100,1402163825,4070,4070,4070,4070,0
20241218,180000,1402163825,4070,4070,4070,4070,0
20241218,175900,1402163825,4070,4070,4070,4070,0
20241218,175800,1402163825,4070,4070,4070,4070,0
20241218,175700,1402163825,4070,4070,4070,4070,0
20241218,175600,1402163825,4070,4070,4070,4070,0
20241218,175500,1402163825,4070,4070,4070,4070,0
20241218,175400,1402163825,4070,4070,4070,4070,0
20241218,175300,1402163825,4070,4070,4070,4070,0
20241218,175200,1402163825,4070,4070,4070,4070,0
20241218,175100,1402163825,4070,4070,4070,4070,3119
20241218,175000,1402163825,4070,4070,4070,4070,0
20241218,174900,1402163825,4070,4070,4070,4070,0
20241218,174800,1402163825,4070,4070,4070,4070,0
20241218,174700,1402163825,4070,4070,4070,4070,0
20241218,174600,1402163825,4070,4070,4070,4070,0
20241218,174500,1402163825,4070,4070,4070,4070,0
20241218,174400,1402163825,4070,4070,4070,4070,0
20241218,174300,1402163825,4070,4070,4070,4070,0
20241218,174200,1402163825,4070,4070,4070,4070,0
20241218,174100,1402163825,4070,4070,4070,4070,0
20241218,174000,1402163825,4070,4070,4070,4070,0
20241218,173900,1402163825,4070,4070,4070,4070,0
20241218,173800,1402163825,4070,4070,4070,4070,0
20241218,173700,1402163825,4070,4070,4070,4070,0
20241218,173600,1402163825,4070,4070,4070,4070,0
20241218,173500,1402163825,4070,4070,4070,4070,0
20241218,173400,1402163825,4070,4070,4070,4070,0
20241218,173300,1402163825,4070,4070,4070,4070,0
20241218,173200,1402163825,4070,4070,4070,4070,0
20241218,173100,1402163825,4070,4070,4070,4070,0
20241218,173000,1402163825,4070,4070,4070,4070,0
20241218,172900,1402163825,4070,4070,4070,4070,0
20241218,172800,1402163825,4070,4070,4070,4070,0
20241218,172700,1402163825,4070,4070,4070,4070,0
20241218,172600,1402163825,4070,4070,4070,4070,0
20241218,172500,1402163825,4070,4070,4070,4070,0
20241218,172400,1402163825,4070,4070,4070,4070,0
20241218,172300,1402163825,4070,4070,4070,4070,0
20241218,172200,1402163825,4070,4070,4070,4070,0
20241218,172100,1402163825,4070,4070,4070,4070,3119
20241218,172000,1402163825,4070,4070,4070,4070,0
20241218,171900,1402163825,4070,4070,4070,4070,0
20241218,171800,1402163825,4070,4070,4070,4070,0
20241218,171700,1402163825,4070,4070,4070,4070,0
20241218,171600,1402163825,4070,4070,4070,4070,0
20241218,171500,1402163825,4070,4070,4070,4070,0
20241218,171400,1402163825,4070,4070,4070,4070,0
20241218,171300,1402163825,4070,4070,4070,4070,0
20241218,171200,1402163825,4070,4070,4070,4070,0
20241218,171100,1402163825,4070,4070,4070,4070,0
20241218,171000,1402163825,4070,4070,4070,4070,0
20241218,170900,1402163825,4070,4070,4070,4070,0
20241218,170800,1402163825,4070,4070,4070,4070,0
20241218,170700,1402163825,4070,4070,4070,4070,0
20241218,170600,1402163825,4070,4070,4070,4070,0
20241218,170500,1402163825,4070,4070,4070,4070,0
20241218,170400,1402163825,4070,4070,4070,4070,0
20241218,170300,1402163825,4070,4070,4070,4070,0
20241218,170200,1402163825,4070,4070,4070,4070,0
20241218,170100,1402163825,4070,4070,4070,4070,0
20241218,170000,1402163825,4070,4070,4070,4070,0
20241218,165900,1402163825,4070,4070,4070,4070,0
20241218,165800,1402163825,4070,4070,4070,4070,0
20241218,165700,1402163825,4070,4070,4070,4070,0
20241218,165600,1402163825,4070,4070,4070,4070,0
20241218,165500,1402163825,4070,4070,4070,4070,0
20241218,165400,1402163825,4070,4070,4070,4070,0
20241218,165300,1402163825,4070,4070,4070,4070,0
20241218,165200,1402163825,4070,4070,4070,4070,0
20241218,165100,1402163825,4070,4070,4070,4070,3119
20241218,165000,1402163825,4070,4070,4070,4070,0
20241218,164900,1402163825,4070,4070,4070,4070,0
20241218,164800,1402163825,4070,4070,4070,4070,0
20241218,164700,1402163825,4070,4070,4070,4070,0
20241218,164600,1402163825,4070,4070,4070,4070,0
20241218,164500,1402163825,4070,4070,4070,4070,0
20241218,164400,1402163825,4070,4070,4070,4070,0
20241218,164300,1402163825,4070,4070,4070,4070,0
20241218,164200,1402163825,4070,4070,4070,4070,0
20241218,164100,1402163825,4070,4070,4070,4070,0
20241218,164000,1402163825,4070,4070,4070,4070,0
20241218,163900,1402163825,4070,4070,4070,4070,0
20241218,163800,1402163825,4070,4070,4070,4070,0
20241218,163700,1402163825,4070,4070,4070,4070,0
20241218,163600,1402163825,4070,4070,4070,4070,0
20241218,163500,1402163825,4070,4070,4070,4070,0
20241218,163400,1402163825,4070,4070,4070,4070,0
20241218,163300,1402163825,4070,4070,4070,4070,0
20241218,163200,1402163825,4070,4070,4070,4070,0
20241218,163100,1402163825,4070,4070,4070,4070,0
20241218,163000,1402163825,4070,4070,4070,4070,0
20241218,162900,1402163825,4070,4070,4070,4070,0
20241218,162800,1402163825,4070,4070,4070,4070,0
20241218,162700,1402163825,4070,4070,4070,4070,0
20241218,162600,1402163825,4070,4070,4070,4070,0
20241218,162500,1402163825,4070,4070,4070,4070,0
20241218,162400,1402163825,4070,4070,4070,4070,0
20241218,162300,1402163825,4070,4070,4070,4070,0
20241218,162200,1402163825,4070,4070,4070,4070,0
20241218,162100,1402163825,4070,4070,4070,4070,3119
20241218,162000,1402163825,4070,4070,4070,4070,0
20241218,161900,1402163825,4070,4070,4070,4070,0
20241218,161800,1402163825,4070,4070,4070,4070,0
20241218,161700,1402163825,4070,4070,4070,4070,0
20241218,161600,1402163825,4070,4070,4070,4070,0
20241218,161500,1402163825,4070,4070,4070,4070,0
20241218,161400,1402163825,4070,4070,4070,4070,0
20241218,161300,1402163825,4070,4070,4070,4070,0
20241218,161200,1402163825,4070,4070,4070,4070,0
20241218,161100,1402163825,4070,4070,4070,4070,0
20241218,161000,1402163825,4070,4070,4070,4070,0
20241218,160900,1402163825,4070,4070,4070,4070,0
20241218,160800,1402163825,4070,4070,4070,4070,0
20241218,160700,1402163825,4070,4070,4070,4070,0
20241218,160600,1402163825,4070,4070,4070,4070,0
20241218,160500,1402163825,4070,4070,4070,4070,0
20241218,160400,1402163825,4070,4070,4070,4070,0
20241218,160300,1402163825,4070,4070,4070,4070,0
20241218,160200,1402163825,4070,4070,4070,4070,0
20241218,160100,1402163825,4070,4070,4070,4070,0
20241218,160000,1402163825,4070,4070,4070,4070,0
20241218,155900,1402163825,4070,4070,4070,4070,0
20241218,155800,1402163825,4070,4070,4070,4070,0
20241218,155700,1402163825,4070,4070,4070,4070,0
20241218,155600,1402163825,4070,4070,4070,4070,0
20241218,155500,1402163825,4070,4070,4070,4070,0
20241218,155400,1402163825,4070,4070,4070,4070,0
20241218,155300,1402163825,4070,4070,4070,4070,0
20241218,155200,1402163825,4070,4070,4070,4070,0
20241218,155100,1402163825,4070,4070,4070,4070,3119
20241218,155000,1402163825,4070,4070,4070,4070,0
20241218,154900,1402163825,4070,4070,4070,4070,0
20241218,154800,1402163825,4070,4070,4070,4070,0
20241218,154700,1402163825,4070,4070,4070,4070,0
20241218,154600,1402163825,4070,4070,4070,4070,0
20241218,154500,1402163825,4070,4070,4070,4070,0
20241218,154400,1402163825,4070,4070,4070,4070,0
20241218,154300,1402163825,4070,4070,4070,4070,0
20241218,154200,1402163825,4070,4070,4070,4070,0
20241218,154100,1402163825,4070,4070,4070,4070,0
20241218,154000,1402163825,4070,4070,4070,4070,0
20241218,153900,1402163825,4070,4070,4070,4070,0
20241218,153800,1402163825,4070,4070,4070,4070,0
20241218,153700,1402163825,4070,4070,4070,4070,0
20241218,153600,1402163825,4070,4070,4070,4070,0
20241218,153500,1402163825,4070,4070,4070,4070,0
20241218,153400,1402163825,4070,4070,4070,4070,0
20241218,153300,1402163825,4070,4070,4070,4070,0
20241218,153200,1402163825,4070,4070,4070,4070,0
20241218,153100,1402163825,4070,4070,4070,4070,0
20241218,153000,1402163825,4070,4070,4070,4070,3119
20241218,152900,1389469495,4080,4080,4080,4080,0
20241218,152800,1389469495,4080,4080,4080,4080,0
20241218,152700,1389469495,4080,4080,4080,4080,0
20241218,152600,1389469495,4080,4080,4080,4080,0
20241218,152500,1389469495,4080,4080,4080,4080,0
20241218,152400,1389469495,4080,4080,4080,4080,0
20241218,152300,1389469495,4080,4080,4080,4080,0
20241218,152200,1389469495,4080,4080,4080,4080,0
20241218,152100,1389469495,4080,4080,4080,4080,0
20241218,152000,1389469495,4080,4080,4080,4080,0
20241218,151900,1389469495,4080,4065,4080,4065,406
20241218,151800,1387817860,4070,4070,4075,4070,348
20241218,151700,1386401085,4075,4075,4075,4075,248
20241218,151600,1385390485,4075,4070,4075,4070,224
20241218,151500,1384478660,4070,4070,4070,4070,238
20241218,151400,1383510000,4070,4070,4070,4070,231
20241218,151300,1382569830,4060,4060,4060,4060,3050
20241218,151200,1370186830,4060,4060,4060,4060,127
20241218,151100,1369671210,4055,4055,4060,4055,337
20241218,151000,1368303670,4055,4070,4070,4055,1176
20241218,150900,1363528635,4070,4065,4070,4065,164
20241218,150800,1362861540,4065,4070,4070,4065,323
20241218,150700,1361548215,4070,4060,4070,4060,1543
20241218,150600,1355281500,4060,4060,4060,4060,69
20241218,150500,1355001360,4070,4050,4070,4050,1011
20241218,150400,1350905215,4050,4055,4055,4050,169
20241218,150300,1350220575,4055,4050,4055,4045,1113
20241218,150200,1345713845,4045,4060,4060,4045,13883
20241218,150100,1289498240,4060,4060,4065,4060,318
20241218,150000,1288206725,4065,4065,4070,4065,245
20241218,145900,1287210455,4070,4065,4070,4065,139
20241218,145800,1286644990,4065,4065,4070,4065,522
20241218,145700,1284522690,4070,4065,4070,4065,126
20241218,145600,1284010350,4060,4055,4060,4055,70
20241218,145500,1283726155,4055,4060,4060,4055,1983
20241218,145400,1275684420,4060,4055,4060,4055,121
20241218,145300,1275193165,4060,4060,4060,4060,171
20241218,145200,1274498905,4060,4060,4060,4055,129
20241218,145100,1273975170,4060,4065,4065,4060,418
20241218,145000,1272277545,4065,4060,4065,4060,172
20241218,144900,1271578370,4065,4065,4065,4065,240
20241218,144800,1270602770,4065,4060,4065,4060,826
20241218,144700,1267248780,4060,4065,4065,4060,4241
20241218,144600,1250030055,4065,4060,4065,4060,154
20241218,144500,1249404050,4065,4065,4065,4065,387
20241218,144400,1247830895,4065,4070,4070,4065,446
20241218,144300,1246016995,4070,4065,4070,4065,471
20241218,144200,1244102025,4065,4060,4065,4060,88
20241218,144100,1243744310,4065,4070,4070,4065,1229
20241218,144000,1238748020,4070,4065,4070,4065,87
20241218,143900,1238393935,4070,4070,4070,4070,96
20241218,143800,1238003215,4075,4070,4075,4065,1287
20241218,143700,1232769985,4070,4065,4070,4065,207
20241218,143600,1231927885,4065,4065,4065,4060,183
20241218,143500,1231183995,4065,4065,4065,4065,29
20241218,143400,1231066110,4065,4070,4070,4065,798
20241218,143300,1227821810,4070,4070,4070,4070,142
20241218,143200,1227243870,4070,4070,4075,4070,2683
20241218,143100,1216322110,4070,4070,4070,4070,111
20241218,143000,1215870340,4065,4070,4070,4065,129
20241218,142900,1215345315,4070,4070,4070,4070,383
20241218,142800,1213786505,4065,4070,4070,4065,176
20241218,142700,1213070190,4070,4065,4070,4065,117
20241218,142600,1212594005,4070,4070,4070,4070,164
20241218,142500,1211926525,4070,4065,4070,4065,107
20241218,142400,1211491040,4070,4070,4070,4070,299
20241218,142300,1210274110,4070,4065,4070,4065,130
20241218,142200,1209745015,4070,4060,4070,4060,1931
20241218,142100,1201904815,4060,4060,4060,4055,175
20241218,142000,1201194325,4060,4060,4060,4060,58
20241218,141900,1200958845,4060,4065,4070,4050,3966
20241218,141800,1184878180,4060,4075,4075,4060,1394
20241218,141700,1179209675,4070,4065,4070,4060,519
20241218,141600,1177098570,4065,4075,4075,4065,1095
20241218,141500,1172641855,4075,4075,4080,4070,328
20241218,141400,1171305055,4080,4080,4080,4080,29
20241218,141300,1171186735,4075,4080,4080,4070,1527
20241218,141200,1164964470,4080,4080,4080,4080,29
20241218,141100,1164846150,4075,4080,4080,4070,2115
20241218,141000,1156227385,4075,4070,4075,4070,1746
20241218,140900,1149113605,4065,4065,4065,4060,179
20241218,140800,1148385975,4065,4065,4065,4065,29
20241218,140700,1148268090,4060,4055,4065,4055,105
20241218,140600,1147841985,4060,4060,4065,4055,238
20241218,140500,1146876230,4060,4065,4065,4055,1573
20241218,140400,1140485740,4060,4075,4075,4060,3961
20241218,140300,1124375480,4075,4075,4075,4070,175
20241218,140200,1123662360,4075,4075,4075,4075,187
20241218,140100,1122900335,4070,4075,4075,4070,129
20241218,140000,1122374665,4070,4080,4080,4070,373
20241218,135900,1120854850,4080,4080,4080,4075,173
20241218,135800,1120149015,4080,4080,4080,4080,116
20241218,135700,1119675735,4075,4080,4080,4075,87
20241218,135600,1119320780,4075,4070,4080,4070,96
20241218,135500,1118929440,4070,4075,4080,4070,531
20241218,135400,1116766520,4080,4075,4080,4075,92
20241218,135300,1116391165,4070,4080,4080,4060,5104
20241218,135200,1095633895,4080,4075,4080,4070,1292
20241218,135100,1090368570,4075,4075,4075,4075,217
20241218,135000,1089484295,4075,4070,4075,4070,166
20241218,134900,1088807850,4075,4075,4075,4075,366
20241218,134800,1087316400,4075,4070,4075,4070,58
20241218,134700,1087080055,4070,4070,4070,4070,196
20241218,134600,1086282335,4070,4065,4070,4065,335
20241218,134500,1084918890,4070,4075,4075,4070,247
20241218,134400,1083913195,4075,4070,4075,4070,96
20241218,134300,1083522000,4075,4075,4075,4075,0
20241218,134200,1083522000,4075,4075,4080,4075,420
20241218,134100,1081809975,4080,4075,4080,4075,1113
20241218,134000,1077274310,4075,4075,4075,4070,301
20241218,133900,1076047740,4075,4075,4075,4075,130
20241218,133800,1075517990,4075,4075,4075,4070,140
20241218,133700,1074947495,4075,4075,4075,4070,208
20241218,133600,1074100290,4075,4075,4075,4070,143
20241218,133500,1073517570,4070,4075,4075,4070,126
20241218,133400,1073004490,4070,4075,4075,4070,58
20241218,133300,1072768145,4075,4080,4080,4075,2389
20241218,133200,1063032525,4080,4080,4080,4075,180
20241218,133100,1062298130,4080,4080,4080,4080,197
20241218,133000,1061494370,4075,4080,4080,4075,605
20241218,132900,1059028475,4080,4080,4080,4080,240
20241218,132800,1058049275,4075,4080,4080,4075,93
20241218,132700,1057669840,4080,4080,4080,4080,195
20241218,132600,1056874240,4075,4080,4080,4075,145
20241218,132500,1056282895,4080,4075,4080,4075,251
20241218,132400,1055258820,4080,4080,4080,4080,192
20241218,132300,1054475460,4075,4070,4075,4070,290
20241218,132200,1053293715,4075,4080,4080,4075,264
20241218,132100,1052217650,4075,4070,4075,4070,2063
20241218,132000,1043810930,4075,4075,4075,4075,150
20241218,131900,1043199680,4075,4070,4075,4070,910
20241218,131800,1039495325,4070,4070,4070,4065,103
20241218,131700,1039076120,4070,4065,4070,4060,316
20241218,131600,1037791410,4065,4065,4070,4060,1692
20241218,131500,1030917905,4065,4060,4065,4060,351
20241218,131400,1029492470,4060,4055,4060,4055,65
20241218,131300,1029228585,4055,4055,4055,4050,101
20241218,131200,1028819035,4055,4055,4060,4055,353
20241218,131100,1027387355,4055,4060,4060,4055,58
20241218,131000,1027151880,4060,4060,4060,4060,111
20241218,130900,1026701220,4065,4065,4065,4065,53
20241218,130800,1026485775,4065,4065,4065,4065,240
20241218,130700,1025510175,4070,4070,4070,4070,53
20241218,130600,1025294465,4070,4065,4070,4065,42
20241218,130500,1025123530,4070,4070,4070,4070,53
20241218,130400,1024907820,4065,4065,4065,4065,0
20241218,130300,1024907820,4065,4060,4065,4060,110
20241218,130200,1024460955,4055,4060,4060,4055,1775
20241218,130100,1017262560,4070,4060,4070,4060,83
20241218,130000,1016925050,4070,4055,4070,4055,45
20241218,125900,1016742135,4070,4070,4070,4070,53
20241218,125800,1016526425,4065,4065,4070,4065,157
20241218,125700,1015888200,4070,4070,4070,4070,53
20241218,125600,1015672490,4070,4065,4070,4065,42
20241218,125500,1015501745,4070,4065,4070,4065,178
20241218,125400,1014777835,4060,4060,4060,4060,57
20241218,125300,1014546415,4070,4060,4070,4060,53
20241218,125200,1014331085,4055,4055,4055,4055,273
20241218,125100,1013224070,4055,4055,4055,4055,12
20241218,125000,1013175410,4055,4060,4070,4055,534
20241218,124900,1011008670,4060,4065,4070,4060,71
20241218,124800,1010720180,4065,4055,4065,4055,57
20241218,124700,1010488740,4055,4060,4065,4055,52
20241218,124600,1010277475,4065,4060,4065,4055,398
20241218,124500,1008662375,4055,4050,4055,4050,39
20241218,124400,1008504420,4065,4050,4065,4050,896
20241218,124300,1004873825,4045,4045,4045,4045,38
20241218,124200,1004720115,4050,4050,4050,4050,112
20241218,124100,1004266515,4045,4045,4045,4045,38
20241218,124000,1004112805,4050,4050,4050,4050,53
20241218,123900,1003898155,4040,4050,4050,4040,337
20241218,123800,1002534400,4060,4065,4070,4055,311
20241218,123700,1001272025,4065,4060,4070,4060,92
20241218,123600,1000898045,4060,4040,4070,4040,4982
20241218,123500,980668580,4035,4040,4040,4035,91
20241218,123400,980301130,4040,4040,4040,4040,104
20241218,123300,979880970,4040,4035,4040,4035,147
20241218,123200,979287275,4035,4035,4035,4035,125
20241218,123100,978782900,4035,4035,4040,4035,195
20241218,123000,977995520,4040,4040,4040,4040,0
20241218,122900,977995520,4040,4035,4040,4035,91
20241218,122800,977628070,4040,4040,4040,4030,246
20241218,122700,976635030,4035,4035,4040,4030,1441
20241218,122600,970826785,4030,4030,4030,4030,152
20241218,122500,970214225,4035,4035,4040,4030,247
20241218,122400,969217695,4035,4035,4035,4035,1037
20241218,122300,965033400,4045,4035,4045,4035,189
20241218,122200,964269965,4040,4040,4040,4040,37
20241218,122100,964120485,4045,4040,4045,4035,179
20241218,122000,963397570,4040,4045,4045,4040,378
20241218,121900,961870185,4045,4045,4050,4045,267
20241218,121800,960789940,4050,4050,4055,4050,54
20241218,121700,960571225,4045,4040,4045,4040,138
20241218,121600,960013420,4040,4050,4050,4040,373
20241218,121500,958505285,4040,4050,4050,4040,271
20241218,121400,957409450,4050,4055,4055,4050,152
20241218,121300,956793585,4055,4055,4055,4055,172
20241218,121200,956096125,4060,4055,4060,4055,95
20241218,121100,955710525,4060,4060,4060,4060,0
20241218,121000,955710525,4060,4050,4065,4050,133
20241218,120900,955170930,4045,4045,4045,4045,155
20241218,120800,954543955,4055,4045,4055,4040,349
20241218,120700,953132775,4045,4045,4045,4045,72
20241218,120600,952841535,4050,4045,4055,4045,256
20241218,120500,951805390,4050,4060,4065,4050,278
20241218,120400,950678885,4055,4060,4065,4055,195
20241218,120300,949887425,4055,4055,4065,4055,188
20241218,120200,949124555,4055,4050,4055,4045,171
20241218,120100,948432180,4050,4050,4050,4050,53
20241218,120000,948217530,4045,4050,4050,4045,720
20241218,115900,945305120,4050,4035,4050,4035,13911
20241218,115800,889134270,4035,4020,4035,4020,4690
20241218,115700,870233555,4025,4020,4025,4020,1105
20241218,115600,865786340,4025,4020,4025,4020,2223
20241218,115500,856849590,4025,4020,4025,4020,1053
20241218,115400,852616265,4025,4020,4025,4020,95
20241218,115300,852234080,4025,4025,4025,4025,53
20241218,115200,852020755,4020,4015,4020,4015,5
20241218,115100,852000675,4015,4020,4025,4015,87
20241218,115000,851650850,4025,4020,4025,4010,6289
20241218,114900,826393355,4025,4025,4025,4020,416
20241218,114800,824719140,4025,4025,4030,4020,387
20241218,114700,823161525,4025,4025,4025,4025,166
20241218,114600,822493375,4030,4025,4030,4025,95
20241218,114500,822110715,4020,4020,4020,4020,320
20241218,114400,820824315,4030,4025,4030,4025,113
20241218,114300,820369210,4020,4025,4025,4020,148
20241218,114200,819774210,4025,4025,4025,4025,123
20241218,114100,819279135,4020,4025,4025,4020,337
20241218,114000,817924275,4025,4030,4030,4025,373
20241218,113900,816422685,4030,4025,4030,4025,66
20241218,113800,816156895,4030,4025,4030,4025,598
20241218,113700,813749685,4025,4020,4025,4015,2010
20241218,113600,805669385,4020,4015,4020,4015,54
20241218,113500,805452310,4020,4015,4020,4015,94
20241218,113400,805074615,4020,4020,4020,4020,1641
20241218,113300,798477795,4025,4030,4030,4020,572
20241218,113200,796175980,4020,4025,4030,4020,490
20241218,113100,794205665,4020,4025,4030,4020,425
20241218,113000,792494190,4025,4025,4025,4025,203
20241218,112900,791677115,4020,4025,4025,4020,178
20241218,112800,790960855,4025,4025,4025,4025,141
20241218,112700,790393330,4025,4025,4030,4025,407
20241218,112600,788754600,4025,4025,4025,4025,1
20241218,112500,788750575,4030,4020,4030,4020,1533
20241218,112400,782580175,4020,4015,4020,4015,2706
20241218,112300,771706405,4015,4010,4015,4010,96
20241218,112200,771321180,4010,4010,4010,4010,1
20241218,112100,771317170,4005,4000,4010,4000,437
20241218,112000,769567040,4015,4005,4015,4005,156
20241218,111900,768940760,4015,3995,4020,3995,5270
20241218,111800,747859980,3995,4035,4035,3985,50413
20241218,111700,545964455,4035,4025,4035,4025,87
20241218,111600,545613435,4020,4025,4035,4020,112
20241218,111500,545162470,4035,4025,4035,4025,337
20241218,111400,543803980,4020,4025,4025,4020,126
20241218,111300,543297020,4020,4020,4020,4020,2990
20241218,111200,531277220,4015,4020,4020,4015,211
20241218,111100,530429790,4020,4020,4020,4020,0
20241218,111000,530429790,4020,4020,4020,4015,205
20241218,110900,529605880,4020,4020,4020,4020,74
20241218,110800,529308400,4015,4015,4015,4015,47
20241218,110700,529119695,4015,4015,4015,4015,0
20241218,110600,529119695,4015,4020,4020,4015,162
20241218,110500,528468640,4015,4015,4015,4015,100
20241218,110400,528067140,4020,4020,4020,4020,448
20241218,110300,526266180,4020,4020,4020,4020,0
20241218,110200,526266180,4020,4020,4020,4020,38
20241218,110100,526113420,4020,4020,4020,4020,0
20241218,110000,526113420,4020,4020,4020,4020,37
20241218,105900,525964680,4020,4020,4020,4020,70
20241218,105800,525683280,4020,4020,4020,4015,518
20241218,105700,523601110,4015,4015,4015,4015,1893
20241218,105600,516000715,4015,4020,4020,4010,5423
20241218,105500,494212790,4025,4025,4025,4025,0
20241218,105400,494212790,4025,4025,4025,4025,1
20241218,105300,494208765,4025,4025,4025,4025,21
20241218,105200,494124240,4020,4020,4020,4020,0
20241218,105100,494124240,4020,4020,4020,4020,0
20241218,105000,494124240,4020,4020,4020,4020,3000
20241218,104900,482064240,4025,4025,4025,4025,0
20241218,104800,482064240,4025,4025,4025,4025,1000
20241218,104700,478039240,4025,4025,4025,4025,25
20241218,104600,477938615,4025,4025,4035,4025,18
20241218,104500,477866120,4020,4020,4030,4020,4081
20241218,104400,461452460,4015,4015,4015,4015,2001
20241218,104300,453418445,4015,4020,4020,4015,1561
20241218,104200,447148305,4015,4015,4015,4015,0
20241218,104100,447148305,4015,4010,4015,4010,1791
20241218,104000,439957580,4010,4010,4010,4010,18
20241218,103900,439885400,4010,4025,4025,4010,4623
20241218,103800,421308080,4020,4030,4030,4020,4666
20241218,103700,402519825,4030,4030,4030,4030,246
20241218,103600,401528445,4030,4030,4030,4030,1510
20241218,103500,395443145,4030,4030,4030,4030,156
20241218,103400,394814465,4035,4040,4040,4035,2720
20241218,103300,383835875,4040,4040,4040,4040,37
20241218,103200,383686395,4045,4045,4045,4045,159
20241218,103100,383043240,4045,4045,4045,4045,34
20241218,103000,382905710,4045,4045,4045,4045,0
20241218,102900,382905710,4045,4045,4045,4045,32
20241218,102800,382776270,4045,4045,4045,4045,0
20241218,102700,382776270,4045,4040,4045,4040,410
20241218,102600,381117995,4040,4040,4040,4040,153
20241218,102500,380499875,4040,4040,4040,4040,34
20241218,102400,380362515,4040,4040,4040,4040,0
20241218,102300,380362515,4040,4040,4040,4040,33
20241218,102200,380229195,4040,4040,4040,4040,0
20241218,102100,380229195,4040,4040,4040,4040,35
20241218,102000,380087795,4045,4045,4045,4045,199
20241218,101900,379282840,4050,4040,4050,4040,408
20241218,101800,377632610,4045,4045,4045,4045,636
20241218,101700,375059990,4045,4045,4045,4045,201
20241218,101600,374246945,4040,4040,4040,4040,28
20241218,101500,374133825,4040,4040,4040,4040,37
20241218,101400,373984345,4045,4045,4045,4045,297
20241218,101300,372782980,4040,4040,4040,4040,34
20241218,101200,372645620,4040,4040,4040,4040,702
20241218,101100,369809540,4035,4035,4035,4035,60
20241218,101000,369567440,4035,4035,4035,4035,33
20241218,100900,369434285,4045,4040,4045,4040,55
20241218,100800,369211995,4040,4040,4040,4040,1416
20241218,100700,363491355,4035,4035,4035,4030,4826
20241218,100600,344019360,4040,4040,4040,4040,5
20241218,100500,343999160,4035,4035,4035,4035,2
20241218,100400,343991090,4030,4030,4030,4030,433
20241218,100300,342246100,4030,4030,4030,4030,0
20241218,100200,342246100,4030,4030,4030,4030,41
20241218,100100,342080870,4030,4030,4030,4030,59
20241218,100000,341843100,4030,4035,4035,4030,181
20241218,095900,341113665,4030,4030,4030,4025,631
20241218,095800,338571210,4030,4030,4030,4030,704
20241218,095700,335734090,4030,4030,4030,4030,453
20241218,095600,333908500,4030,4035,4035,4030,540
20241218,095500,331729800,4035,4020,4035,4020,1265
20241218,095400,326639610,4015,4040,4040,4015,8057
20241218,095300,294174460,4045,4045,4045,4035,3192
20241218,095200,281277920,4050,4035,4050,4035,273
20241218,095100,280175330,4035,4040,4040,4035,1051
20241218,095000,275930895,4040,4040,4040,4040,598
20241218,094900,273514975,4040,4040,4045,4040,1204
20241218,094800,268646320,4040,4040,4040,4040,176
20241218,094700,267935280,4045,4045,4045,4045,6
20241218,094600,267911010,4040,4040,4040,4040,0
20241218,094500,267911010,4040,4040,4045,4040,378
20241218,094400,266383880,4040,4035,4040,4035,809
20241218,094300,263118205,4035,4035,4035,4035,37
20241218,094200,262968910,4035,4040,4045,4030,9336
20241218,094100,225280180,4040,4040,4040,4040,0
20241218,094000,225280180,4040,4040,4040,4040,0
20241218,093900,225280180,4040,4040,4040,4040,28
20241218,093800,225167060,4040,4040,4040,4040,241
20241218,093700,224193420,4045,4045,4045,4040,212
20241218,093600,223336640,4050,4050,4050,4050,1511
20241218,093500,217217090,4050,4055,4055,4050,114
20241218,093400,216754985,4055,4055,4060,4055,6
20241218,093300,216730645,4055,4055,4055,4055,500
20241218,093200,214703145,4050,4065,4065,4050,5511
20241218,093100,192360070,4065,4065,4065,4065,0
20241218,093000,192360070,4065,4065,4065,4065,106
20241218,092900,191929180,4065,4075,4075,4060,3591
20241218,092800,177338525,4065,4065,4065,4065,184
20241218,092700,176590565,4065,4065,4065,4065,527
20241218,092600,174448310,4075,4075,4075,4075,500
20241218,092500,172410810,4065,4065,4065,4065,240
20241218,092400,171435210,4075,4065,4075,4065,66
20241218,092300,171166420,4065,4070,4070,4065,2
20241218,092200,171158285,4070,4085,4085,4070,1813
20241218,092100,163764865,4080,4080,4080,4080,1818
20241218,092000,156347425,4085,4085,4085,4085,0
20241218,091900,156347425,4085,4090,4090,4085,2152
20241218,091800,147550905,4085,4085,4085,4085,2200
20241218,091700,138563905,4090,4100,4100,4090,2130
20241218,091600,129841495,4100,4100,4100,4100,2785
20241218,091500,118422995,4095,4085,4100,4085,2134
20241218,091400,109688695,4095,4095,4095,4095,0
20241218,091300,109688695,4095,4095,4095,4095,34
20241218,091200,109549465,4090,4075,4090,4075,5058
20241218,091100,88890510,4075,4075,4075,4075,0
20241218,091000,88890510,4075,4085,4085,4075,1707
20241218,090900,81930415,4085,4095,4095,4085,303
20241218,090800,80692640,4095,4085,4100,4080,3109
20241218,090700,67997170,4085,4105,4110,4085,831
20241218,090600,64588815,4105,4105,4105,4105,37
20241218,090500,64436930,4105,4105,4105,4075,1035
20241218,090400,60188285,4100,4090,4100,4090,1435
20241218,090300,54313475,4090,4080,4090,4080,3691
20241218,090200,39238295,4085,4085,4085,4085,524
20241218,090100,37097755,4040,4050,4090,4040,3000
20241218,090000,24920945,4080,4030,4080,4030,6138