stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204200,923909610,4080,4080,4080,4080,6211
20241220,204100,923909610,4080,4080,4080,4080,0
20241220,204000,923909610,4080,4080,4080,4080,0
20241220,203900,923909610,4080,4080,4080,4080,0
20241220,203800,923909610,4080,4080,4080,4080,0
20241220,203700,923909610,4080,4080,4080,4080,0
20241220,203600,923909610,4080,4080,4080,4080,0
20241220,203500,923909610,4080,4080,4080,4080,0
20241220,203400,923909610,4080,4080,4080,4080,0
20241220,203300,923909610,4080,4080,4080,4080,0
20241220,203200,923909610,4080,4080,4080,4080,0
20241220,203100,923909610,4080,4080,4080,4080,0
20241220,203000,923909610,4080,4080,4080,4080,0
20241220,202900,923909610,4080,4080,4080,4080,0
20241220,202800,923909610,4080,4080,4080,4080,0
20241220,202700,923909610,4080,4080,4080,4080,0
20241220,202600,923909610,4080,4080,4080,4080,0
20241220,202500,923909610,4080,4080,4080,4080,0
20241220,202400,923909610,4080,4080,4080,4080,0
20241220,202300,923909610,4080,4080,4080,4080,0
20241220,202200,923909610,4080,4080,4080,4080,0
20241220,202100,923909610,4080,4080,4080,4080,0
20241220,202000,923909610,4080,4080,4080,4080,0
20241220,201900,923909610,4080,4080,4080,4080,0
20241220,201800,923909610,4080,4080,4080,4080,0
20241220,201700,923909610,4080,4080,4080,4080,0
20241220,201600,923909610,4080,4080,4080,4080,0
20241220,201500,923909610,4080,4080,4080,4080,0
20241220,201400,923909610,4080,4080,4080,4080,0
20241220,201300,923909610,4080,4080,4080,4080,0
20241220,201200,923909610,4080,4080,4080,4080,6211
20241220,201100,923909610,4080,4080,4080,4080,0
20241220,201000,923909610,4080,4080,4080,4080,0
20241220,200900,923909610,4080,4080,4080,4080,0
20241220,200800,923909610,4080,4080,4080,4080,0
20241220,200700,923909610,4080,4080,4080,4080,0
20241220,200600,923909610,4080,4080,4080,4080,0
20241220,200500,923909610,4080,4080,4080,4080,0
20241220,200400,923909610,4080,4080,4080,4080,0
20241220,200300,923909610,4080,4080,4080,4080,0
20241220,200200,923909610,4080,4080,4080,4080,0
20241220,200100,923909610,4080,4080,4080,4080,0
20241220,200000,923909610,4080,4080,4080,4080,0
20241220,195900,923909610,4080,4080,4080,4080,0
20241220,195800,923909610,4080,4080,4080,4080,0
20241220,195700,923909610,4080,4080,4080,4080,0
20241220,195600,923909610,4080,4080,4080,4080,0
20241220,195500,923909610,4080,4080,4080,4080,0
20241220,195400,923909610,4080,4080,4080,4080,0
20241220,195300,923909610,4080,4080,4080,4080,0
20241220,195200,923909610,4080,4080,4080,4080,0
20241220,195100,923909610,4080,4080,4080,4080,0
20241220,195000,923909610,4080,4080,4080,4080,0
20241220,194900,923909610,4080,4080,4080,4080,0
20241220,194800,923909610,4080,4080,4080,4080,0
20241220,194700,923909610,4080,4080,4080,4080,0
20241220,194600,923909610,4080,4080,4080,4080,0
20241220,194500,923909610,4080,4080,4080,4080,0
20241220,194400,923909610,4080,4080,4080,4080,0
20241220,194300,923909610,4080,4080,4080,4080,0
20241220,194200,923909610,4080,4080,4080,4080,6211
20241220,194100,923909610,4080,4080,4080,4080,0
20241220,194000,923909610,4080,4080,4080,4080,0
20241220,193900,923909610,4080,4080,4080,4080,0
20241220,193800,923909610,4080,4080,4080,4080,0
20241220,193700,923909610,4080,4080,4080,4080,0
20241220,193600,923909610,4080,4080,4080,4080,0
20241220,193500,923909610,4080,4080,4080,4080,0
20241220,193400,923909610,4080,4080,4080,4080,0
20241220,193300,923909610,4080,4080,4080,4080,0
20241220,193200,923909610,4080,4080,4080,4080,0
20241220,193100,923909610,4080,4080,4080,4080,0
20241220,193000,923909610,4080,4080,4080,4080,0
20241220,192900,923909610,4080,4080,4080,4080,0
20241220,192800,923909610,4080,4080,4080,4080,0
20241220,192700,923909610,4080,4080,4080,4080,0
20241220,192600,923909610,4080,4080,4080,4080,0
20241220,192500,923909610,4080,4080,4080,4080,0
20241220,192400,923909610,4080,4080,4080,4080,0
20241220,192300,923909610,4080,4080,4080,4080,0
20241220,192200,923909610,4080,4080,4080,4080,0
20241220,192100,923909610,4080,4080,4080,4080,0
20241220,192000,923909610,4080,4080,4080,4080,0
20241220,191900,923909610,4080,4080,4080,4080,0
20241220,191800,923909610,4080,4080,4080,4080,0
20241220,191700,923909610,4080,4080,4080,4080,0
20241220,191600,923909610,4080,4080,4080,4080,0
20241220,191500,923909610,4080,4080,4080,4080,0
20241220,191400,923909610,4080,4080,4080,4080,0
20241220,191300,923909610,4080,4080,4080,4080,0
20241220,191200,923909610,4080,4080,4080,4080,6211
20241220,191100,923909610,4080,4080,4080,4080,0
20241220,191000,923909610,4080,4080,4080,4080,0
20241220,190900,923909610,4080,4080,4080,4080,0
20241220,190800,923909610,4080,4080,4080,4080,0
20241220,190700,923909610,4080,4080,4080,4080,0
20241220,190600,923909610,4080,4080,4080,4080,0
20241220,190500,923909610,4080,4080,4080,4080,0
20241220,190400,923909610,4080,4080,4080,4080,0
20241220,190300,923909610,4080,4080,4080,4080,0
20241220,190200,923909610,4080,4080,4080,4080,0
20241220,190100,923909610,4080,4080,4080,4080,0
20241220,190000,923909610,4080,4080,4080,4080,0
20241220,185900,923909610,4080,4080,4080,4080,0
20241220,185800,923909610,4080,4080,4080,4080,0
20241220,185700,923909610,4080,4080,4080,4080,0
20241220,185600,923909610,4080,4080,4080,4080,0
20241220,185500,923909610,4080,4080,4080,4080,0
20241220,185400,923909610,4080,4080,4080,4080,0
20241220,185300,923909610,4080,4080,4080,4080,0
20241220,185200,923909610,4080,4080,4080,4080,0
20241220,185100,923909610,4080,4080,4080,4080,0
20241220,185000,923909610,4080,4080,4080,4080,0
20241220,184900,923909610,4080,4080,4080,4080,0
20241220,184800,923909610,4080,4080,4080,4080,0
20241220,184700,923909610,4080,4080,4080,4080,0
20241220,184600,923909610,4080,4080,4080,4080,0
20241220,184500,923909610,4080,4080,4080,4080,0
20241220,184400,923909610,4080,4080,4080,4080,0
20241220,184300,923909610,4080,4080,4080,4080,0
20241220,184200,923909610,4080,4080,4080,4080,6211
20241220,184100,923909610,4080,4080,4080,4080,0
20241220,184000,923909610,4080,4080,4080,4080,0
20241220,183900,923909610,4080,4080,4080,4080,0
20241220,183800,923909610,4080,4080,4080,4080,0
20241220,183700,923909610,4080,4080,4080,4080,0
20241220,183600,923909610,4080,4080,4080,4080,0
20241220,183500,923909610,4080,4080,4080,4080,0
20241220,183400,923909610,4080,4080,4080,4080,0
20241220,183300,923909610,4080,4080,4080,4080,0
20241220,183200,923909610,4080,4080,4080,4080,0
20241220,183100,923909610,4080,4080,4080,4080,0
20241220,183000,923909610,4080,4080,4080,4080,0
20241220,182900,923909610,4080,4080,4080,4080,0
20241220,182800,923909610,4080,4080,4080,4080,0
20241220,182700,923909610,4080,4080,4080,4080,0
20241220,182600,923909610,4080,4080,4080,4080,0
20241220,182500,923909610,4080,4080,4080,4080,0
20241220,182400,923909610,4080,4080,4080,4080,0
20241220,182300,923909610,4080,4080,4080,4080,0
20241220,182200,923909610,4080,4080,4080,4080,0
20241220,182100,923909610,4080,4080,4080,4080,0
20241220,182000,923909610,4080,4080,4080,4080,0
20241220,181900,923909610,4080,4080,4080,4080,0
20241220,181800,923909610,4080,4080,4080,4080,0
20241220,181700,923909610,4080,4080,4080,4080,0
20241220,181600,923909610,4080,4080,4080,4080,0
20241220,181500,923909610,4080,4080,4080,4080,0
20241220,181400,923909610,4080,4080,4080,4080,0
20241220,181300,923909610,4080,4080,4080,4080,0
20241220,181200,923909610,4080,4080,4080,4080,6211
20241220,181100,923909610,4080,4080,4080,4080,0
20241220,181000,923909610,4080,4080,4080,4080,0
20241220,180900,923909610,4080,4080,4080,4080,0
20241220,180800,923909610,4080,4080,4080,4080,0
20241220,180700,923909610,4080,4080,4080,4080,0
20241220,180600,923909610,4080,4080,4080,4080,0
20241220,180500,923909610,4080,4080,4080,4080,0
20241220,180400,923909610,4080,4080,4080,4080,0
20241220,180300,923909610,4080,4080,4080,4080,0
20241220,180200,923909610,4080,4080,4080,4080,0
20241220,180100,923909610,4080,4080,4080,4080,0
20241220,180000,923909610,4080,4080,4080,4080,0
20241220,175900,923909610,4080,4080,4080,4080,0
20241220,175800,923909610,4080,4080,4080,4080,0
20241220,175700,923909610,4080,4080,4080,4080,0
20241220,175600,923909610,4080,4080,4080,4080,0
20241220,175500,923909610,4080,4080,4080,4080,0
20241220,175400,923909610,4080,4080,4080,4080,0
20241220,175300,923909610,4080,4080,4080,4080,0
20241220,175200,923909610,4080,4080,4080,4080,0
20241220,175100,923909610,4080,4080,4080,4080,0
20241220,175000,923909610,4080,4080,4080,4080,0
20241220,174900,923909610,4080,4080,4080,4080,0
20241220,174800,923909610,4080,4080,4080,4080,0
20241220,174700,923909610,4080,4080,4080,4080,0
20241220,174600,923909610,4080,4080,4080,4080,0
20241220,174500,923909610,4080,4080,4080,4080,0
20241220,174400,923909610,4080,4080,4080,4080,0
20241220,174300,923909610,4080,4080,4080,4080,0
20241220,174200,923909610,4080,4080,4080,4080,6211
20241220,174100,923909610,4080,4080,4080,4080,0
20241220,174000,923909610,4080,4080,4080,4080,0
20241220,173900,923909610,4080,4080,4080,4080,0
20241220,173800,923909610,4080,4080,4080,4080,0
20241220,173700,923909610,4080,4080,4080,4080,0
20241220,173600,923909610,4080,4080,4080,4080,0
20241220,173500,923909610,4080,4080,4080,4080,0
20241220,173400,923909610,4080,4080,4080,4080,0
20241220,173300,923909610,4080,4080,4080,4080,0
20241220,173200,923909610,4080,4080,4080,4080,0
20241220,173100,923909610,4080,4080,4080,4080,0
20241220,173000,923909610,4080,4080,4080,4080,0
20241220,172900,923909610,4080,4080,4080,4080,0
20241220,172800,923909610,4080,4080,4080,4080,0
20241220,172700,923909610,4080,4080,4080,4080,0
20241220,172600,923909610,4080,4080,4080,4080,0
20241220,172500,923909610,4080,4080,4080,4080,0
20241220,172400,923909610,4080,4080,4080,4080,0
20241220,172300,923909610,4080,4080,4080,4080,0
20241220,172200,923909610,4080,4080,4080,4080,0
20241220,172100,923909610,4080,4080,4080,4080,0
20241220,172000,923909610,4080,4080,4080,4080,0
20241220,171900,923909610,4080,4080,4080,4080,0
20241220,171800,923909610,4080,4080,4080,4080,0
20241220,171700,923909610,4080,4080,4080,4080,0
20241220,171600,923909610,4080,4080,4080,4080,0
20241220,171500,923909610,4080,4080,4080,4080,0
20241220,171400,923909610,4080,4080,4080,4080,0
20241220,171300,923909610,4080,4080,4080,4080,0
20241220,171200,923909610,4080,4080,4080,4080,6211
20241220,171100,923909610,4080,4080,4080,4080,0
20241220,171000,923909610,4080,4080,4080,4080,0
20241220,170900,923909610,4080,4080,4080,4080,0
20241220,170800,923909610,4080,4080,4080,4080,0
20241220,170700,923909610,4080,4080,4080,4080,0
20241220,170600,923909610,4080,4080,4080,4080,0
20241220,170500,923909610,4080,4080,4080,4080,0
20241220,170400,923909610,4080,4080,4080,4080,0
20241220,170300,923909610,4080,4080,4080,4080,0
20241220,170200,923909610,4080,4080,4080,4080,0
20241220,170100,923909610,4080,4080,4080,4080,0
20241220,170000,923909610,4080,4080,4080,4080,0
20241220,165900,923909610,4080,4080,4080,4080,0
20241220,165800,923909610,4080,4080,4080,4080,0
20241220,165700,923909610,4080,4080,4080,4080,0
20241220,165600,923909610,4080,4080,4080,4080,0
20241220,165500,923909610,4080,4080,4080,4080,0
20241220,165400,923909610,4080,4080,4080,4080,0
20241220,165300,923909610,4080,4080,4080,4080,0
20241220,165200,923909610,4080,4080,4080,4080,0
20241220,165100,923909610,4080,4080,4080,4080,0
20241220,165000,923909610,4080,4080,4080,4080,0
20241220,164900,923909610,4080,4080,4080,4080,0
20241220,164800,923909610,4080,4080,4080,4080,0
20241220,164700,923909610,4080,4080,4080,4080,0
20241220,164600,923909610,4080,4080,4080,4080,0
20241220,164500,923909610,4080,4080,4080,4080,0
20241220,164400,923909610,4080,4080,4080,4080,0
20241220,164300,923909610,4080,4080,4080,4080,0
20241220,164200,923909610,4080,4080,4080,4080,6211
20241220,164100,923909610,4080,4080,4080,4080,0
20241220,164000,923909610,4080,4080,4080,4080,0
20241220,163900,923909610,4080,4080,4080,4080,0
20241220,163800,923909610,4080,4080,4080,4080,0
20241220,163700,923909610,4080,4080,4080,4080,0
20241220,163600,923909610,4080,4080,4080,4080,0
20241220,163500,923909610,4080,4080,4080,4080,0
20241220,163400,923909610,4080,4080,4080,4080,0
20241220,163300,923909610,4080,4080,4080,4080,0
20241220,163200,923909610,4080,4080,4080,4080,0
20241220,163100,923909610,4080,4080,4080,4080,0
20241220,163000,923909610,4080,4080,4080,4080,0
20241220,162900,923909610,4080,4080,4080,4080,0
20241220,162800,923909610,4080,4080,4080,4080,0
20241220,162700,923909610,4080,4080,4080,4080,0
20241220,162600,923909610,4080,4080,4080,4080,0
20241220,162500,923909610,4080,4080,4080,4080,0
20241220,162400,923909610,4080,4080,4080,4080,0
20241220,162300,923909610,4080,4080,4080,4080,0
20241220,162200,923909610,4080,4080,4080,4080,0
20241220,162100,923909610,4080,4080,4080,4080,0
20241220,162000,923909610,4080,4080,4080,4080,0
20241220,161900,923909610,4080,4080,4080,4080,0
20241220,161800,923909610,4080,4080,4080,4080,0
20241220,161700,923909610,4080,4080,4080,4080,0
20241220,161600,923909610,4080,4080,4080,4080,0
20241220,161500,923909610,4080,4080,4080,4080,0
20241220,161400,923909610,4080,4080,4080,4080,0
20241220,161300,923909610,4080,4080,4080,4080,0
20241220,161200,923909610,4080,4080,4080,4080,6211
20241220,161100,923909610,4080,4080,4080,4080,0
20241220,161000,923909610,4080,4080,4080,4080,0
20241220,160900,923909610,4080,4080,4080,4080,0
20241220,160800,923909610,4080,4080,4080,4080,0
20241220,160700,923909610,4080,4080,4080,4080,0
20241220,160600,923909610,4080,4080,4080,4080,0
20241220,160500,923909610,4080,4080,4080,4080,0
20241220,160400,923909610,4080,4080,4080,4080,0
20241220,160300,923909610,4080,4080,4080,4080,0
20241220,160200,923909610,4080,4080,4080,4080,0
20241220,160100,923909610,4080,4080,4080,4080,0
20241220,160000,923909610,4080,4080,4080,4080,0
20241220,155900,923909610,4080,4080,4080,4080,0
20241220,155800,923909610,4080,4080,4080,4080,0
20241220,155700,923909610,4080,4080,4080,4080,0
20241220,155600,923909610,4080,4080,4080,4080,0
20241220,155500,923909610,4080,4080,4080,4080,0
20241220,155400,923909610,4080,4080,4080,4080,0
20241220,155300,923909610,4080,4080,4080,4080,0
20241220,155200,923909610,4080,4080,4080,4080,0
20241220,155100,923909610,4080,4080,4080,4080,0
20241220,155000,923909610,4080,4080,4080,4080,0
20241220,154900,923909610,4080,4080,4080,4080,0
20241220,154800,923909610,4080,4080,4080,4080,0
20241220,154700,923909610,4080,4080,4080,4080,0
20241220,154600,923909610,4080,4080,4080,4080,0
20241220,154500,923909610,4080,4080,4080,4080,0
20241220,154400,923909610,4080,4080,4080,4080,0
20241220,154300,923909610,4080,4080,4080,4080,0
20241220,154200,923909610,4080,4080,4080,4080,6211
20241220,154100,923909610,4080,4080,4080,4080,0
20241220,154000,923909610,4080,4080,4080,4080,0
20241220,153900,923909610,4080,4080,4080,4080,0
20241220,153800,923909610,4080,4080,4080,4080,0
20241220,153700,923909610,4080,4080,4080,4080,0
20241220,153600,923909610,4080,4080,4080,4080,0
20241220,153500,923909610,4080,4080,4080,4080,0
20241220,153400,923909610,4080,4080,4080,4080,0
20241220,153300,923909610,4080,4080,4080,4080,0
20241220,153200,923909610,4080,4080,4080,4080,0
20241220,153100,923909610,4080,4080,4080,4080,0
20241220,153000,923909610,4080,4080,4080,4080,6211
20241220,152900,898568730,4060,4060,4060,4060,0
20241220,152800,898568730,4060,4060,4060,4060,0
20241220,152700,898568730,4060,4060,4060,4060,0
20241220,152600,898568730,4060,4060,4060,4060,0
20241220,152500,898568730,4060,4060,4060,4060,0
20241220,152400,898568730,4060,4060,4060,4060,0
20241220,152300,898568730,4060,4060,4060,4060,0
20241220,152200,898568730,4060,4060,4060,4060,0
20241220,152100,898568730,4060,4060,4060,4060,0
20241220,152000,898568730,4060,4060,4060,4060,0
20241220,151900,898568730,4060,4055,4060,4055,912
20241220,151800,894867320,4050,4050,4055,4045,10951
20241220,151700,850512790,4055,4055,4055,4055,0
20241220,151600,850512790,4055,4050,4055,4050,338
20241220,151500,849143095,4045,4045,4045,4045,400
20241220,151400,847525095,4045,4050,4050,4045,1501
20241220,151300,841452650,4050,4060,4060,4050,488
20241220,151200,839474815,4060,4050,4060,4050,1550
20241220,151100,833191965,4055,4055,4055,4055,322
20241220,151000,831886255,4055,4055,4055,4055,1530
20241220,150900,825682105,4065,4050,4065,4050,727
20241220,150800,822726865,4050,4050,4050,4050,2614
20241220,150700,812140165,4050,4050,4050,4050,0
20241220,150600,812140165,4050,4050,4065,4050,838
20241220,150500,808746115,4050,4065,4065,4050,1027
20241220,150400,804586750,4050,4050,4050,4050,12
20241220,150300,804538150,4050,4050,4050,4050,988
20241220,150200,800536750,4065,4045,4065,4045,31
20241220,150100,800411335,4050,4050,4050,4050,339
20241220,150000,799038385,4070,4070,4070,4070,1
20241220,145900,799034315,4050,4050,4050,4050,919
20241220,145800,795312365,4055,4055,4055,4055,160
20241220,145700,794663565,4050,4050,4050,4050,0
20241220,145600,794663565,4050,4050,4050,4050,0
20241220,145500,794663565,4050,4050,4050,4050,0
20241220,145400,794663565,4050,4055,4055,4050,1007
20241220,145300,790582630,4075,4075,4075,4075,310
20241220,145200,789319380,4075,4075,4075,4075,10
20241220,145100,789278630,4075,4075,4075,4075,0
20241220,145000,789278630,4075,4070,4075,4070,10
20241220,144900,789237885,4075,4070,4075,4055,4
20241220,144800,789221615,4050,4050,4050,4050,0
20241220,144700,789221615,4050,4055,4055,4050,400
20241220,144600,787601015,4055,4060,4060,4055,1000
20241220,144500,783541765,4055,4055,4055,4055,43
20241220,144400,783367400,4055,4055,4055,4055,2601
20241220,144300,772820345,4060,4060,4060,4060,100
20241220,144200,772414345,4060,4060,4060,4060,4
20241220,144100,772398105,4050,4060,4060,4050,842
20241220,144000,768984995,4060,4060,4060,4060,0
20241220,143900,768984995,4060,4060,4060,4060,0
20241220,143800,768984995,4060,4060,4060,4060,0
20241220,143700,768984995,4060,4060,4060,4060,923
20241220,143600,765237615,4060,4060,4060,4055,1617
20241220,143500,758677795,4060,4075,4075,4060,482
20241220,143400,756720860,4055,4055,4055,4055,0
20241220,143300,756720860,4055,4055,4055,4055,299
20241220,143200,755508415,4080,4080,4080,4080,100
20241220,143100,755100415,4080,4075,4080,4075,61
20241220,143000,754851835,4075,4060,4075,4060,688
20241220,142900,752056485,4075,4060,4075,4060,501
20241220,142800,750022410,4060,4065,4065,4060,40
20241220,142700,749859995,4075,4075,4075,4075,0
20241220,142600,749859995,4075,4060,4075,4060,167
20241220,142500,749181960,4070,4070,4070,4070,0
20241220,142400,749181960,4070,4070,4070,4070,60
20241220,142300,748937760,4070,4060,4070,4060,1379
20241220,142200,743331380,4080,4080,4080,4080,0
20241220,142100,743331380,4080,4080,4080,4080,0
20241220,142000,743331380,4080,4080,4080,4080,0
20241220,141900,743331380,4080,4080,4080,4080,25
20241220,141800,743229380,4080,4080,4080,4080,22
20241220,141700,743139620,4090,4090,4090,4090,2
20241220,141600,743131440,4090,4075,4090,4075,9
20241220,141500,743094715,4070,4070,4070,4070,195
20241220,141400,742301065,4070,4065,4070,4065,3
20241220,141300,742288865,4065,4065,4065,4065,1
20241220,141200,742284800,4065,4065,4065,4065,0
20241220,141100,742284800,4065,4065,4065,4065,0
20241220,141000,742284800,4065,4065,4065,4065,526
20241220,140900,740146610,4065,4065,4065,4065,0
20241220,140800,740146610,4065,4065,4065,4065,1
20241220,140700,740142545,4045,4045,4045,4045,0
20241220,140600,740142545,4045,4045,4045,4045,0
20241220,140500,740142545,4045,4045,4045,4045,1
20241220,140400,740138500,4055,4055,4055,4055,50
20241220,140300,739935750,4065,4065,4065,4065,3
20241220,140200,739923555,4065,4065,4065,4065,0
20241220,140100,739923555,4065,4065,4065,4065,0
20241220,140000,739923555,4065,4065,4065,4065,341
20241220,135900,738537390,4065,4060,4065,4060,7
20241220,135800,738508965,4060,4060,4060,4060,99
20241220,135700,738107025,4060,4060,4060,4055,301
20241220,135600,736884975,4055,4055,4055,4055,0
20241220,135500,736884975,4055,4055,4055,4040,736
20241220,135400,733904510,4050,4055,4055,4050,2
20241220,135300,733896405,4045,4045,4045,4045,31
20241220,135200,733771010,4045,4050,4050,4045,6
20241220,135100,733746715,4055,4060,4060,4055,53
20241220,135000,733531750,4060,4060,4060,4060,231
20241220,134900,732593890,4045,4045,4045,4045,0
20241220,134800,732593890,4045,4045,4050,4045,786
20241220,134700,729413565,4045,4045,4045,4045,0
20241220,134600,729413565,4045,4040,4045,4040,3
20241220,134500,729401435,4045,4045,4045,4045,10
20241220,134400,729360985,4040,4050,4050,4040,531
20241220,134300,727213275,4050,4050,4050,4050,63
20241220,134200,726958125,4060,4060,4060,4060,2
20241220,134100,726950005,4060,4040,4060,4040,2
20241220,134000,726941905,4040,4055,4055,4040,103
20241220,133900,726525755,4040,4050,4050,4040,1004
20241220,133800,722459595,4050,4050,4050,4050,0
20241220,133700,722459595,4050,4050,4050,4050,0
20241220,133600,722459595,4050,4050,4050,4050,110
20241220,133500,722014095,4050,4050,4050,4050,1
20241220,133400,722010045,4050,4050,4050,4050,0
20241220,133300,722010045,4050,4050,4050,4050,50
20241220,133200,721807545,4050,4025,4050,4025,101
20241220,133100,721399510,4040,4030,4040,4025,152
20241220,133000,720786945,4030,4030,4030,4030,0
20241220,132900,720786945,4030,4030,4030,4030,600
20241220,132800,718368945,4035,4035,4035,4035,172
20241220,132700,717674925,4035,4040,4040,4035,170
20241220,132600,716988190,4045,4040,4045,4040,21
20241220,132500,716903345,4040,4045,4045,4040,33
20241220,132400,716770020,4035,4045,4045,4035,445
20241220,132300,714972760,4015,4050,4050,4015,5001
20241220,132200,694841820,4035,4035,4050,4035,1589
20241220,132100,688430030,4040,4050,4050,4040,2260
20241220,132000,679294370,4050,4050,4050,4050,86
20241220,131900,678946070,4050,4050,4050,4050,950
20241220,131800,675098570,4055,4055,4055,4055,582
20241220,131700,672738560,4065,4065,4065,4065,10
20241220,131600,672697910,4060,4060,4060,4060,378
20241220,131500,671163230,4060,4060,4060,4060,0
20241220,131400,671163230,4060,4050,4060,4050,201
20241220,131300,670349170,4060,4060,4060,4060,0
20241220,131200,670349170,4060,4060,4060,4060,0
20241220,131100,670349170,4060,4060,4060,4060,2
20241220,131000,670341050,4060,4060,4060,4060,0
20241220,130900,670341050,4060,4055,4070,4055,2863
20241220,130800,658727820,4070,4055,4070,4055,43
20241220,130700,658553440,4060,4060,4060,4060,374
20241220,130600,657035000,4075,4055,4075,4055,984
20241220,130500,653044860,4055,4055,4055,4055,7
20241220,130400,653016475,4055,4060,4085,4055,4429
20241220,130300,635034130,4055,4055,4055,4055,0
20241220,130200,635034130,4055,4055,4055,4055,0
20241220,130100,635034130,4055,4060,4060,4055,17
20241220,130000,634965120,4060,4060,4060,4050,312
20241220,125900,633700255,4055,4050,4055,4050,677
20241220,125800,630956970,4050,4050,4050,4050,45
20241220,125700,630774720,4050,4050,4055,4050,1241
20241220,125600,625748105,4060,4055,4060,4055,4208
20241220,125500,608680490,4060,4060,4060,4060,2493
20241220,125400,598558910,4060,4065,4065,4060,710
20241220,125300,595675070,4065,4065,4065,4065,63
20241220,125200,595418975,4065,4065,4065,4065,0
20241220,125100,595418975,4065,4065,4065,4065,0
20241220,125000,595418975,4065,4065,4065,4065,62
20241220,124900,595166945,4075,4075,4075,4075,20
20241220,124800,595085445,4065,4065,4065,4065,163
20241220,124700,594422850,4060,4060,4060,4060,0
20241220,124600,594422850,4060,4060,4085,4060,64
20241220,124500,594162985,4085,4085,4085,4085,1
20241220,124400,594158900,4060,4065,4070,4060,2063
20241220,124300,585770385,4085,4085,4085,4085,0
20241220,124200,585770385,4085,4085,4085,4085,46
20241220,124100,585582475,4065,4085,4085,4065,63
20241220,124000,585326360,4085,4085,4085,4085,0
20241220,123900,585326360,4085,4065,4085,4060,310
20241220,123800,584066810,4085,4085,4085,4085,0
20241220,123700,584066810,4085,4080,4085,4065,4289
20241220,123600,566615275,4080,4065,4080,4065,3
20241220,123500,566603065,4065,4065,4065,4065,2
20241220,123400,566594935,4065,4060,4065,4060,300
20241220,123300,565376530,4060,4065,4065,4060,150
20241220,123200,564767230,4065,4065,4065,4065,62
20241220,123100,564515200,4080,4080,4080,4080,0
20241220,123000,564515200,4080,4065,4080,4060,745
20241220,122900,561482740,4065,4070,4070,4065,1100
20241220,122800,557011235,4065,4065,4065,4065,62
20241220,122700,556759205,4065,4070,4070,4065,633
20241220,122600,554184955,4070,4075,4075,4070,2600
20241220,122500,543594935,4075,4075,4075,4075,63
20241220,122400,543338210,4075,4075,4075,4075,80
20241220,122300,543012210,4075,4075,4075,4075,64
20241220,122200,542751410,4080,4080,4080,4080,0
20241220,122100,542751410,4080,4080,4080,4080,62
20241220,122000,542498450,4085,4085,4085,4085,0
20241220,121900,542498450,4085,4085,4085,4085,53
20241220,121800,542281945,4075,4085,4085,4075,64
20241220,121700,542021135,4080,4075,4080,4075,106
20241220,121600,541588720,4075,4075,4075,4075,49
20241220,121500,541389045,4075,4075,4075,4075,1
20241220,121400,541384970,4080,4075,4080,4075,69
20241220,121300,541103765,4080,4070,4080,4070,3
20241220,121200,541091545,4065,4065,4065,4065,64
20241220,121100,540831385,4065,4065,4065,4065,1
20241220,121000,540827320,4070,4075,4075,4070,1530
20241220,120900,534599960,4075,4075,4075,4075,63
20241220,120800,534343235,4075,4090,4090,4075,138
20241220,120700,533779130,4075,4075,4075,4075,62
20241220,120600,533526480,4090,4090,4090,4090,0
20241220,120500,533526480,4090,4075,4090,4075,442
20241220,120400,531725300,4085,4085,4085,4085,10
20241220,120300,531684450,4090,4090,4090,4085,1252
20241220,120200,526569935,4085,4090,4090,4085,81
20241220,120100,526238985,4095,4085,4100,4085,2503
20241220,120000,516014055,4065,4080,4085,4065,2750
20241220,115900,504804305,4090,4080,4090,4080,86
20241220,115800,504453290,4080,4085,4085,4080,332
20241220,115700,503097380,4085,4085,4085,4085,43
20241220,115600,502921725,4085,4085,4085,4085,63
20241220,115500,502664370,4085,4085,4085,4085,120
20241220,115400,502174170,4090,4090,4090,4090,1
20241220,115300,502170080,4085,4085,4085,4085,79
20241220,115200,501847365,4085,4085,4085,4085,0
20241220,115100,501847365,4085,4085,4085,4085,63
20241220,115000,501590010,4085,4085,4085,4085,0
20241220,114900,501590010,4085,4085,4085,4085,62
20241220,114800,501336740,4085,4085,4085,4085,0
20241220,114700,501336740,4085,4085,4085,4085,5
20241220,114600,501316315,4080,4090,4090,4080,83
20241220,114500,500977575,4100,4100,4100,4100,1
20241220,114400,500973475,4080,4080,4080,4075,264
20241220,114300,499896665,4075,4075,4075,4075,0
20241220,114200,499896665,4075,4075,4075,4075,63
20241220,114100,499639940,4075,4075,4075,4075,1
20241220,114000,499635865,4075,4080,4080,4075,352
20241220,113900,498199710,4080,4085,4085,4080,329
20241220,113800,496855750,4105,4105,4105,4105,0
20241220,113700,496855750,4105,4085,4105,4085,1165
20241220,113600,492096185,4105,4105,4105,4105,1
20241220,113500,492092080,4085,4085,4085,4085,62
20241220,113400,491838810,4105,4090,4105,4090,5
20241220,113300,491818345,4090,4090,4090,4090,63
20241220,113200,491560675,4090,4090,4090,4085,1300
20241220,113100,486247250,4090,4090,4090,4090,0
20241220,113000,486247250,4090,4100,4100,4090,63
20241220,112900,485989570,4100,4100,4100,4100,1
20241220,112800,485985470,4090,4090,4100,4090,66
20241220,112700,485715520,4085,4085,4085,4085,0
20241220,112600,485715520,4085,4085,4085,4085,75
20241220,112500,485409145,4085,4085,4085,4085,0
20241220,112400,485409145,4085,4085,4085,4085,73
20241220,112300,485110940,4100,4100,4100,4100,80
20241220,112200,484782940,4090,4090,4090,4090,100
20241220,112100,484373940,4090,4090,4090,4090,62
20241220,112000,484120360,4100,4100,4100,4100,1
20241220,111900,484116260,4090,4090,4090,4085,780
20241220,111800,480927200,4105,4095,4105,4090,387
20241220,111700,479343940,4095,4095,4095,4095,282
20241220,111600,478189150,4105,4105,4105,4105,0
20241220,111500,478189150,4105,4105,4105,4105,1
20241220,111400,478185045,4095,4095,4095,4095,107
20241220,111300,477746880,4105,4105,4105,4105,10
20241220,111200,477705830,4095,4095,4095,4095,121
20241220,111100,477210335,4105,4105,4105,4105,1
20241220,111000,477206230,4095,4105,4105,4095,1007
20241220,110900,473082495,4115,4115,4115,4115,0
20241220,110800,473082495,4115,4115,4115,4115,5
20241220,110700,473061920,4125,4130,4130,4125,540
20241220,110600,470833565,4130,4125,4130,4125,2
20241220,110500,470825310,4130,4130,4130,4115,1064
20241220,110400,466431925,4130,4110,4130,4110,1999
20241220,110300,458189300,4110,4095,4110,4095,66
20241220,110200,457919005,4110,4110,4110,4110,1000
20241220,110100,453809005,4110,4090,4110,4090,514
20241220,110000,451701470,4105,4105,4105,4105,500
20241220,105900,449648970,4105,4105,4105,4075,2500
20241220,105800,439440070,4075,4075,4105,4075,624
20241220,105700,436888870,4075,4075,4075,4075,0
20241220,105600,436888870,4075,4085,4085,4075,2828
20241220,105500,425348985,4085,4085,4085,4085,351
20241220,105400,423915150,4085,4085,4085,4085,63
20241220,105300,423657795,4105,4105,4105,4105,199
20241220,105200,422840900,4105,4090,4105,4085,1092
20241220,105100,418374610,4090,4110,4110,4090,501
20241220,105000,416325500,4090,4090,4090,4090,715
20241220,104900,413401150,4090,4095,4095,4090,363
20241220,104800,411915030,4115,4115,4115,4115,1
20241220,104700,411910915,4095,4100,4100,4095,231
20241220,104600,410964125,4100,4100,4100,4100,3
20241220,104500,410951825,4120,4100,4120,4100,64
20241220,104400,410689405,4120,4100,4120,4100,2
20241220,104300,410681185,4095,4095,4095,4095,0
20241220,104200,410681185,4095,4125,4125,4095,127
20241220,104100,410161090,4095,4125,4125,4095,3002
20241220,104000,397851715,4105,4105,4105,4105,163
20241220,103900,397182600,4105,4105,4120,4105,215
20241220,103800,396297010,4105,4105,4120,4105,64
20241220,103700,396034275,4105,4115,4120,4105,269
20241220,103600,394927345,4115,4105,4115,4105,725
20241220,103500,391948310,4120,4110,4120,4110,329
20241220,103400,390596110,4115,4110,4115,4110,157
20241220,103300,389950655,4115,4110,4115,4110,6
20241220,103200,389925990,4115,4120,4120,4115,112
20241220,103100,389464610,4130,4130,4130,4130,0
20241220,103000,389464610,4130,4130,4130,4130,0
20241220,102900,389464610,4130,4105,4130,4105,496
20241220,102800,387428505,4130,4130,4130,4130,0
20241220,102700,387428505,4130,4130,4130,4130,50
20241220,102600,387222005,4135,4135,4135,4110,1731
20241220,102500,380107445,4135,4135,4135,4110,257
20241220,102400,379046300,4135,4110,4140,4110,181
20241220,102300,378302335,4120,4110,4120,4110,64
20241220,102200,378039285,4130,4130,4130,4130,0
20241220,102100,378039285,4130,4130,4130,4130,1
20241220,102000,378035155,4110,4130,4130,4110,83
20241220,101900,377693605,4130,4115,4130,4115,1088
20241220,101800,373213455,4130,4120,4130,4120,916
20241220,101700,369439525,4130,4130,4130,4130,20
20241220,101600,369356925,4130,4130,4130,4120,64
20241220,101500,369093225,4120,4120,4120,4120,0
20241220,101400,369093225,4120,4130,4130,4120,152
20241220,101300,368466210,4130,4140,4140,4130,616
20241220,101200,365918830,4140,4140,4140,4140,1
20241220,101100,365914690,4120,4120,4140,4120,64
20241220,101000,365650990,4140,4140,4140,4140,0
20241220,100900,365650990,4140,4140,4140,4140,3
20241220,100800,365638570,4120,4120,4140,4120,96
20241220,100700,365243030,4140,4140,4140,4140,62
20241220,100600,364986350,4140,4130,4140,4130,171
20241220,100500,364280110,4140,4155,4155,4140,19
20241220,100400,364201315,4155,4145,4155,4140,1083
20241220,100300,359717180,4160,4155,4160,4140,1879
20241220,100200,351931235,4145,4145,4155,4140,2092
20241220,100100,343255235,4150,4125,4150,4125,290
20241220,100000,342054060,4145,4140,4145,4140,512
20241220,095900,339933725,4135,4110,4135,4110,2036
20241220,095800,331526795,4110,4110,4110,4110,30
20241220,095700,331403495,4120,4120,4120,4120,1
20241220,095600,331399375,4115,4115,4115,4100,327
20241220,095500,330054430,4115,4115,4115,4115,40
20241220,095400,329889830,4095,4100,4115,4095,1320
20241220,095300,324476800,4110,4110,4110,4110,128
20241220,095200,323950720,4110,4110,4110,4110,10
20241220,095100,323909620,4095,4095,4115,4095,1218
20241220,095000,318908860,4095,4095,4095,4095,6
20241220,094900,318884290,4110,4115,4115,4075,3685
20241220,094800,303820170,4100,4125,4125,4100,3003
20241220,094700,291507825,4100,4130,4130,4100,2558
20241220,094600,281018725,4130,4130,4130,4130,0
20241220,094500,281018725,4130,4130,4130,4130,3
20241220,094400,281006335,4100,4130,4130,4100,103
20241220,094300,280582265,4130,4110,4130,4105,441
20241220,094200,278770835,4130,4105,4130,4100,324
20241220,094100,277440115,4130,4115,4130,4105,36
20241220,094000,277291960,4100,4130,4130,4100,2166
20241220,093900,268394415,4120,4130,4150,4120,1544
20241220,093800,262020750,4120,4125,4130,4120,1072
20241220,093700,257603770,4125,4125,4125,4125,500
20241220,093600,255541270,4130,4130,4130,4130,72
20241220,093500,255243910,4125,4120,4125,4120,45
20241220,093400,255058505,4125,4125,4125,4125,1
20241220,093300,255054380,4130,4130,4130,4105,51
20241220,093200,254844850,4120,4125,4125,4100,352
20241220,093100,253393855,4125,4100,4125,4100,58
20241220,093000,253155735,4125,4125,4125,4125,14
20241220,092900,253097985,4125,4095,4125,4090,2564
20241220,092800,242597885,4095,4100,4115,4095,1070
20241220,092700,238213125,4100,4130,4130,4090,7535
20241220,092600,207317800,4120,4130,4130,4120,2078
20241220,092500,198747320,4135,4135,4135,4135,180
20241220,092400,198003020,4130,4130,4130,4130,1064
20241220,092300,193608700,4130,4135,4150,4130,3670
20241220,092200,178406415,4140,4135,4140,4120,1868
20241220,092100,170692680,4130,4140,4140,4130,1569
20241220,092000,164205445,4145,4140,4145,4140,1197
20241220,091900,159249850,4145,4145,4145,4145,1041
20241220,091800,154934905,4145,4145,4145,4145,1032
20241220,091700,150657265,4145,4140,4145,4140,185
20241220,091600,149891295,4145,4145,4145,4140,731
20241220,091500,146864655,4150,4160,4170,4150,1751
20241220,091400,139588675,4165,4170,4170,4165,675
20241220,091300,136774175,4165,4160,4170,4155,26
20241220,091200,136666090,4160,4145,4170,4135,5292
20241220,091100,114670875,4160,4170,4170,4150,3037
20241220,091000,102042805,4165,4170,4170,4165,523
20241220,090900,99864040,4170,4195,4195,4160,1555
20241220,090800,93373035,4180,4190,4190,4180,4304
20241220,090700,75379105,4200,4190,4200,4190,74
20241220,090600,75069005,4190,4180,4190,4180,223
20241220,090500,74136655,4180,4200,4200,4180,5349
20241220,090400,51706045,4200,4245,4245,4200,3564
20241220,090300,36629745,4240,4255,4255,4240,586
20241220,090200,34142615,4240,4250,4250,4240,78
20241220,090100,33811205,4250,4250,4250,4235,5792
20241220,090000,9203750,4250,4250,4255,4250,2165