stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,204500,537791075,4130,4130,4130,4130,2473
20241223,204400,537791075,4130,4130,4130,4130,0
20241223,204300,537791075,4130,4130,4130,4130,0
20241223,204200,537791075,4130,4130,4130,4130,0
20241223,204100,537791075,4130,4130,4130,4130,0
20241223,204000,537791075,4130,4130,4130,4130,0
20241223,203900,537791075,4130,4130,4130,4130,0
20241223,203800,537791075,4130,4130,4130,4130,0
20241223,203700,537791075,4130,4130,4130,4130,0
20241223,203600,537791075,4130,4130,4130,4130,0
20241223,203500,537791075,4130,4130,4130,4130,0
20241223,203400,537791075,4130,4130,4130,4130,0
20241223,203300,537791075,4130,4130,4130,4130,0
20241223,203200,537791075,4130,4130,4130,4130,0
20241223,203100,537791075,4130,4130,4130,4130,0
20241223,203000,537791075,4130,4130,4130,4130,0
20241223,202900,537791075,4130,4130,4130,4130,0
20241223,202800,537791075,4130,4130,4130,4130,0
20241223,202700,537791075,4130,4130,4130,4130,0
20241223,202600,537791075,4130,4130,4130,4130,0
20241223,202500,537791075,4130,4130,4130,4130,0
20241223,202400,537791075,4130,4130,4130,4130,0
20241223,202300,537791075,4130,4130,4130,4130,0
20241223,202200,537791075,4130,4130,4130,4130,0
20241223,202100,537791075,4130,4130,4130,4130,0
20241223,202000,537791075,4130,4130,4130,4130,0
20241223,201900,537791075,4130,4130,4130,4130,0
20241223,201800,537791075,4130,4130,4130,4130,0
20241223,201700,537791075,4130,4130,4130,4130,0
20241223,201600,537791075,4130,4130,4130,4130,0
20241223,201500,537791075,4130,4130,4130,4130,2473
20241223,201400,537791075,4130,4130,4130,4130,0
20241223,201300,537791075,4130,4130,4130,4130,0
20241223,201200,537791075,4130,4130,4130,4130,0
20241223,201100,537791075,4130,4130,4130,4130,0
20241223,201000,537791075,4130,4130,4130,4130,0
20241223,200900,537791075,4130,4130,4130,4130,0
20241223,200800,537791075,4130,4130,4130,4130,0
20241223,200700,537791075,4130,4130,4130,4130,0
20241223,200600,537791075,4130,4130,4130,4130,0
20241223,200500,537791075,4130,4130,4130,4130,0
20241223,200400,537791075,4130,4130,4130,4130,0
20241223,200300,537791075,4130,4130,4130,4130,0
20241223,200200,537791075,4130,4130,4130,4130,0
20241223,200100,537791075,4130,4130,4130,4130,0
20241223,200000,537791075,4130,4130,4130,4130,0
20241223,195900,537791075,4130,4130,4130,4130,0
20241223,195800,537791075,4130,4130,4130,4130,0
20241223,195700,537791075,4130,4130,4130,4130,0
20241223,195600,537791075,4130,4130,4130,4130,0
20241223,195500,537791075,4130,4130,4130,4130,0
20241223,195400,537791075,4130,4130,4130,4130,0
20241223,195300,537791075,4130,4130,4130,4130,0
20241223,195200,537791075,4130,4130,4130,4130,0
20241223,195100,537791075,4130,4130,4130,4130,0
20241223,195000,537791075,4130,4130,4130,4130,0
20241223,194900,537791075,4130,4130,4130,4130,0
20241223,194800,537791075,4130,4130,4130,4130,0
20241223,194700,537791075,4130,4130,4130,4130,0
20241223,194600,537791075,4130,4130,4130,4130,0
20241223,194500,537791075,4130,4130,4130,4130,2473
20241223,194400,537791075,4130,4130,4130,4130,0
20241223,194300,537791075,4130,4130,4130,4130,0
20241223,194200,537791075,4130,4130,4130,4130,0
20241223,194100,537791075,4130,4130,4130,4130,0
20241223,194000,537791075,4130,4130,4130,4130,0
20241223,193900,537791075,4130,4130,4130,4130,0
20241223,193800,537791075,4130,4130,4130,4130,0
20241223,193700,537791075,4130,4130,4130,4130,0
20241223,193600,537791075,4130,4130,4130,4130,0
20241223,193500,537791075,4130,4130,4130,4130,0
20241223,193400,537791075,4130,4130,4130,4130,0
20241223,193300,537791075,4130,4130,4130,4130,0
20241223,193200,537791075,4130,4130,4130,4130,0
20241223,193100,537791075,4130,4130,4130,4130,0
20241223,193000,537791075,4130,4130,4130,4130,0
20241223,192900,537791075,4130,4130,4130,4130,0
20241223,192800,537791075,4130,4130,4130,4130,0
20241223,192700,537791075,4130,4130,4130,4130,0
20241223,192600,537791075,4130,4130,4130,4130,0
20241223,192500,537791075,4130,4130,4130,4130,0
20241223,192400,537791075,4130,4130,4130,4130,0
20241223,192300,537791075,4130,4130,4130,4130,0
20241223,192200,537791075,4130,4130,4130,4130,0
20241223,192100,537791075,4130,4130,4130,4130,0
20241223,192000,537791075,4130,4130,4130,4130,0
20241223,191900,537791075,4130,4130,4130,4130,0
20241223,191800,537791075,4130,4130,4130,4130,0
20241223,191700,537791075,4130,4130,4130,4130,0
20241223,191600,537791075,4130,4130,4130,4130,0
20241223,191500,537791075,4130,4130,4130,4130,2473
20241223,191400,537791075,4130,4130,4130,4130,0
20241223,191300,537791075,4130,4130,4130,4130,0
20241223,191200,537791075,4130,4130,4130,4130,0
20241223,191100,537791075,4130,4130,4130,4130,0
20241223,191000,537791075,4130,4130,4130,4130,0
20241223,190900,537791075,4130,4130,4130,4130,0
20241223,190800,537791075,4130,4130,4130,4130,0
20241223,190700,537791075,4130,4130,4130,4130,0
20241223,190600,537791075,4130,4130,4130,4130,0
20241223,190500,537791075,4130,4130,4130,4130,0
20241223,190400,537791075,4130,4130,4130,4130,0
20241223,190300,537791075,4130,4130,4130,4130,0
20241223,190200,537791075,4130,4130,4130,4130,0
20241223,190100,537791075,4130,4130,4130,4130,0
20241223,190000,537791075,4130,4130,4130,4130,0
20241223,185900,537791075,4130,4130,4130,4130,0
20241223,185800,537791075,4130,4130,4130,4130,0
20241223,185700,537791075,4130,4130,4130,4130,0
20241223,185600,537791075,4130,4130,4130,4130,0
20241223,185500,537791075,4130,4130,4130,4130,0
20241223,185400,537791075,4130,4130,4130,4130,0
20241223,185300,537791075,4130,4130,4130,4130,0
20241223,185200,537791075,4130,4130,4130,4130,0
20241223,185100,537791075,4130,4130,4130,4130,0
20241223,185000,537791075,4130,4130,4130,4130,0
20241223,184900,537791075,4130,4130,4130,4130,0
20241223,184800,537791075,4130,4130,4130,4130,0
20241223,184700,537791075,4130,4130,4130,4130,0
20241223,184600,537791075,4130,4130,4130,4130,0
20241223,184500,537791075,4130,4130,4130,4130,2473
20241223,184400,537791075,4130,4130,4130,4130,0
20241223,184300,537791075,4130,4130,4130,4130,0
20241223,184200,537791075,4130,4130,4130,4130,0
20241223,184100,537791075,4130,4130,4130,4130,0
20241223,184000,537791075,4130,4130,4130,4130,0
20241223,183900,537791075,4130,4130,4130,4130,0
20241223,183800,537791075,4130,4130,4130,4130,0
20241223,183700,537791075,4130,4130,4130,4130,0
20241223,183600,537791075,4130,4130,4130,4130,0
20241223,183500,537791075,4130,4130,4130,4130,0
20241223,183400,537791075,4130,4130,4130,4130,0
20241223,183300,537791075,4130,4130,4130,4130,0
20241223,183200,537791075,4130,4130,4130,4130,0
20241223,183100,537791075,4130,4130,4130,4130,0
20241223,183000,537791075,4130,4130,4130,4130,0
20241223,182900,537791075,4130,4130,4130,4130,0
20241223,182800,537791075,4130,4130,4130,4130,0
20241223,182700,537791075,4130,4130,4130,4130,0
20241223,182600,537791075,4130,4130,4130,4130,0
20241223,182500,537791075,4130,4130,4130,4130,0
20241223,182400,537791075,4130,4130,4130,4130,0
20241223,182300,537791075,4130,4130,4130,4130,0
20241223,182200,537791075,4130,4130,4130,4130,0
20241223,182100,537791075,4130,4130,4130,4130,0
20241223,182000,537791075,4130,4130,4130,4130,0
20241223,181900,537791075,4130,4130,4130,4130,0
20241223,181800,537791075,4130,4130,4130,4130,0
20241223,181700,537791075,4130,4130,4130,4130,0
20241223,181600,537791075,4130,4130,4130,4130,0
20241223,181500,537791075,4130,4130,4130,4130,2473
20241223,181400,537791075,4130,4130,4130,4130,0
20241223,181300,537791075,4130,4130,4130,4130,0
20241223,181200,537791075,4130,4130,4130,4130,0
20241223,181100,537791075,4130,4130,4130,4130,0
20241223,181000,537791075,4130,4130,4130,4130,0
20241223,180900,537791075,4130,4130,4130,4130,0
20241223,180800,537791075,4130,4130,4130,4130,0
20241223,180700,537791075,4130,4130,4130,4130,0
20241223,180600,537791075,4130,4130,4130,4130,0
20241223,180500,537791075,4130,4130,4130,4130,0
20241223,180400,537791075,4130,4130,4130,4130,0
20241223,180300,537791075,4130,4130,4130,4130,0
20241223,180200,537791075,4130,4130,4130,4130,0
20241223,180100,537791075,4130,4130,4130,4130,0
20241223,180000,537791075,4130,4130,4130,4130,0
20241223,175900,537791075,4130,4130,4130,4130,0
20241223,175800,537791075,4130,4130,4130,4130,0
20241223,175700,537791075,4130,4130,4130,4130,0
20241223,175600,537791075,4130,4130,4130,4130,0
20241223,175500,537791075,4130,4130,4130,4130,0
20241223,175400,537791075,4130,4130,4130,4130,0
20241223,175300,537791075,4130,4130,4130,4130,0
20241223,175200,537791075,4130,4130,4130,4130,0
20241223,175100,537791075,4130,4130,4130,4130,0
20241223,175000,537791075,4130,4130,4130,4130,0
20241223,174900,537791075,4130,4130,4130,4130,0
20241223,174800,537791075,4130,4130,4130,4130,0
20241223,174700,537791075,4130,4130,4130,4130,0
20241223,174600,537791075,4130,4130,4130,4130,0
20241223,174500,537791075,4130,4130,4130,4130,2473
20241223,174400,537791075,4130,4130,4130,4130,0
20241223,174300,537791075,4130,4130,4130,4130,0
20241223,174200,537791075,4130,4130,4130,4130,0
20241223,174100,537791075,4130,4130,4130,4130,0
20241223,174000,537791075,4130,4130,4130,4130,0
20241223,173900,537791075,4130,4130,4130,4130,0
20241223,173800,537791075,4130,4130,4130,4130,0
20241223,173700,537791075,4130,4130,4130,4130,0
20241223,173600,537791075,4130,4130,4130,4130,0
20241223,173500,537791075,4130,4130,4130,4130,0
20241223,173400,537791075,4130,4130,4130,4130,0
20241223,173300,537791075,4130,4130,4130,4130,0
20241223,173200,537791075,4130,4130,4130,4130,0
20241223,173100,537791075,4130,4130,4130,4130,0
20241223,173000,537791075,4130,4130,4130,4130,0
20241223,172900,537791075,4130,4130,4130,4130,0
20241223,172800,537791075,4130,4130,4130,4130,0
20241223,172700,537791075,4130,4130,4130,4130,0
20241223,172600,537791075,4130,4130,4130,4130,0
20241223,172500,537791075,4130,4130,4130,4130,0
20241223,172400,537791075,4130,4130,4130,4130,0
20241223,172300,537791075,4130,4130,4130,4130,0
20241223,172200,537791075,4130,4130,4130,4130,0
20241223,172100,537791075,4130,4130,4130,4130,0
20241223,172000,537791075,4130,4130,4130,4130,0
20241223,171900,537791075,4130,4130,4130,4130,0
20241223,171800,537791075,4130,4130,4130,4130,0
20241223,171700,537791075,4130,4130,4130,4130,0
20241223,171600,537791075,4130,4130,4130,4130,0
20241223,171500,537791075,4130,4130,4130,4130,2473
20241223,171400,537791075,4130,4130,4130,4130,0
20241223,171300,537791075,4130,4130,4130,4130,0
20241223,171200,537791075,4130,4130,4130,4130,0
20241223,171100,537791075,4130,4130,4130,4130,0
20241223,171000,537791075,4130,4130,4130,4130,0
20241223,170900,537791075,4130,4130,4130,4130,0
20241223,170800,537791075,4130,4130,4130,4130,0
20241223,170700,537791075,4130,4130,4130,4130,0
20241223,170600,537791075,4130,4130,4130,4130,0
20241223,170500,537791075,4130,4130,4130,4130,0
20241223,170400,537791075,4130,4130,4130,4130,0
20241223,170300,537791075,4130,4130,4130,4130,0
20241223,170200,537791075,4130,4130,4130,4130,0
20241223,170100,537791075,4130,4130,4130,4130,0
20241223,170000,537791075,4130,4130,4130,4130,0
20241223,165900,537791075,4130,4130,4130,4130,0
20241223,165800,537791075,4130,4130,4130,4130,0
20241223,165700,537791075,4130,4130,4130,4130,0
20241223,165600,537791075,4130,4130,4130,4130,0
20241223,165500,537791075,4130,4130,4130,4130,0
20241223,165400,537791075,4130,4130,4130,4130,0
20241223,165300,537791075,4130,4130,4130,4130,0
20241223,165200,537791075,4130,4130,4130,4130,0
20241223,165100,537791075,4130,4130,4130,4130,0
20241223,165000,537791075,4130,4130,4130,4130,0
20241223,164900,537791075,4130,4130,4130,4130,0
20241223,164800,537791075,4130,4130,4130,4130,0
20241223,164700,537791075,4130,4130,4130,4130,0
20241223,164600,537791075,4130,4130,4130,4130,0
20241223,164500,537791075,4130,4130,4130,4130,2473
20241223,164400,537791075,4130,4130,4130,4130,0
20241223,164300,537791075,4130,4130,4130,4130,0
20241223,164200,537791075,4130,4130,4130,4130,0
20241223,164100,537791075,4130,4130,4130,4130,0
20241223,164000,537791075,4130,4130,4130,4130,0
20241223,163900,537791075,4130,4130,4130,4130,0
20241223,163800,537791075,4130,4130,4130,4130,0
20241223,163700,537791075,4130,4130,4130,4130,0
20241223,163600,537791075,4130,4130,4130,4130,0
20241223,163500,537791075,4130,4130,4130,4130,0
20241223,163400,537791075,4130,4130,4130,4130,0
20241223,163300,537791075,4130,4130,4130,4130,0
20241223,163200,537791075,4130,4130,4130,4130,0
20241223,163100,537791075,4130,4130,4130,4130,0
20241223,163000,537791075,4130,4130,4130,4130,0
20241223,162900,537791075,4130,4130,4130,4130,0
20241223,162800,537791075,4130,4130,4130,4130,0
20241223,162700,537791075,4130,4130,4130,4130,0
20241223,162600,537791075,4130,4130,4130,4130,0
20241223,162500,537791075,4130,4130,4130,4130,0
20241223,162400,537791075,4130,4130,4130,4130,0
20241223,162300,537791075,4130,4130,4130,4130,0
20241223,162200,537791075,4130,4130,4130,4130,0
20241223,162100,537791075,4130,4130,4130,4130,0
20241223,162000,537791075,4130,4130,4130,4130,0
20241223,161900,537791075,4130,4130,4130,4130,0
20241223,161800,537791075,4130,4130,4130,4130,0
20241223,161700,537791075,4130,4130,4130,4130,0
20241223,161600,537791075,4130,4130,4130,4130,0
20241223,161500,537791075,4130,4130,4130,4130,2473
20241223,161400,537791075,4130,4130,4130,4130,0
20241223,161300,537791075,4130,4130,4130,4130,0
20241223,161200,537791075,4130,4130,4130,4130,0
20241223,161100,537791075,4130,4130,4130,4130,0
20241223,161000,537791075,4130,4130,4130,4130,0
20241223,160900,537791075,4130,4130,4130,4130,0
20241223,160800,537791075,4130,4130,4130,4130,0
20241223,160700,537791075,4130,4130,4130,4130,0
20241223,160600,537791075,4130,4130,4130,4130,0
20241223,160500,537791075,4130,4130,4130,4130,0
20241223,160400,537791075,4130,4130,4130,4130,0
20241223,160300,537791075,4130,4130,4130,4130,0
20241223,160200,537791075,4130,4130,4130,4130,0
20241223,160100,537791075,4130,4130,4130,4130,0
20241223,160000,537791075,4130,4130,4130,4130,0
20241223,155900,537791075,4130,4130,4130,4130,0
20241223,155800,537791075,4130,4130,4130,4130,0
20241223,155700,537791075,4130,4130,4130,4130,0
20241223,155600,537791075,4130,4130,4130,4130,0
20241223,155500,537791075,4130,4130,4130,4130,0
20241223,155400,537791075,4130,4130,4130,4130,0
20241223,155300,537791075,4130,4130,4130,4130,0
20241223,155200,537791075,4130,4130,4130,4130,0
20241223,155100,537791075,4130,4130,4130,4130,0
20241223,155000,537791075,4130,4130,4130,4130,0
20241223,154900,537791075,4130,4130,4130,4130,0
20241223,154800,537791075,4130,4130,4130,4130,0
20241223,154700,537791075,4130,4130,4130,4130,0
20241223,154600,537791075,4130,4130,4130,4130,0
20241223,154500,537791075,4130,4130,4130,4130,2473
20241223,154400,537791075,4130,4130,4130,4130,0
20241223,154300,537791075,4130,4130,4130,4130,0
20241223,154200,537791075,4130,4130,4130,4130,0
20241223,154100,537791075,4130,4130,4130,4130,0
20241223,154000,537791075,4130,4130,4130,4130,0
20241223,153900,537791075,4130,4130,4130,4130,0
20241223,153800,537791075,4130,4130,4130,4130,0
20241223,153700,537791075,4130,4130,4130,4130,0
20241223,153600,537791075,4130,4130,4130,4130,0
20241223,153500,537791075,4130,4130,4130,4130,0
20241223,153400,537791075,4130,4130,4130,4130,0
20241223,153300,537791075,4130,4130,4130,4130,0
20241223,153200,537791075,4130,4130,4130,4130,0
20241223,153100,537791075,4130,4130,4130,4130,0
20241223,153000,537791075,4130,4130,4130,4130,2473
20241223,152900,527577585,4130,4130,4130,4130,0
20241223,152800,527577585,4130,4130,4130,4130,0
20241223,152700,527577585,4130,4130,4130,4130,0
20241223,152600,527577585,4130,4130,4130,4130,0
20241223,152500,527577585,4130,4130,4130,4130,0
20241223,152400,527577585,4130,4130,4130,4130,0
20241223,152300,527577585,4130,4130,4130,4130,0
20241223,152200,527577585,4130,4130,4130,4130,0
20241223,152100,527577585,4130,4130,4130,4130,0
20241223,152000,527577585,4130,4130,4130,4130,0
20241223,151900,527577585,4130,4130,4130,4130,681
20241223,151800,524765055,4130,4130,4130,4130,48
20241223,151700,524566815,4130,4130,4130,4130,258
20241223,151600,523501275,4130,4120,4130,4120,197
20241223,151500,522687865,4120,4120,4120,4120,93
20241223,151400,522304705,4120,4120,4120,4120,124
20241223,151300,521793825,4120,4120,4120,4120,245
20241223,151200,520784425,4135,4135,4135,4135,0
20241223,151100,520784425,4135,4125,4135,4125,204
20241223,151000,519942915,4120,4115,4120,4115,51
20241223,150900,519732850,4090,4090,4090,4090,589
20241223,150800,517323840,4115,4115,4115,4115,100
20241223,150700,516912340,4115,4115,4115,4115,118
20241223,150600,516426770,4115,4115,4115,4115,0
20241223,150500,516426770,4115,4115,4115,4115,2
20241223,150400,516418540,4090,4090,4090,4090,300
20241223,150300,515191540,4120,4120,4120,4120,9
20241223,150200,515154460,4125,4125,4125,4125,1
20241223,150100,515150335,4090,4125,4125,4090,501
20241223,150000,513099975,4085,4115,4115,4085,5000
20241223,145900,492577485,4135,4135,4135,4135,0
20241223,145800,492577485,4135,4130,4135,4130,3000
20241223,145700,480177750,4110,4125,4125,4110,2000
20241223,145600,471934305,4130,4130,4130,4130,0
20241223,145500,471934305,4130,4130,4130,4130,0
20241223,145400,471934305,4130,4130,4130,4130,0
20241223,145300,471934305,4130,4130,4130,4130,470
20241223,145200,469993205,4130,4130,4130,4130,0
20241223,145100,469993205,4130,4130,4130,4130,17
20241223,145000,469922995,4130,4125,4130,4125,181
20241223,144900,469176365,4130,4130,4130,4130,4
20241223,144800,469159845,4130,4130,4130,4130,15
20241223,144700,469097895,4130,4130,4130,4130,548
20241223,144600,466834655,4135,4135,4135,4135,1
20241223,144500,466830520,4140,4140,4140,4140,215
20241223,144400,465940420,4125,4125,4125,4125,0
20241223,144300,465940420,4125,4125,4125,4125,0
20241223,144200,465940420,4125,4140,4140,4125,272
20241223,144100,464816590,4140,4140,4140,4140,3
20241223,144000,464804170,4140,4140,4140,4140,232
20241223,143900,463843690,4145,4145,4145,4145,10
20241223,143800,463802240,4150,4150,4150,4130,142
20241223,143700,463215740,4130,4150,4150,4130,2650
20241223,143600,452221240,4150,4150,4150,4150,10
20241223,143500,452179740,4155,4140,4155,4140,7491
20241223,143400,421103105,4140,4140,4140,4140,0
20241223,143300,421103105,4140,4135,4140,4135,221
20241223,143200,420189160,4130,4130,4135,4130,52
20241223,143100,419974395,4130,4130,4130,4125,799
20241223,143000,416674625,4140,4140,4140,4140,116
20241223,142900,416194385,4140,4140,4140,4140,1
20241223,142800,416190245,4135,4135,4135,4135,232
20241223,142700,415230925,4135,4140,4140,4135,2250
20241223,142600,405924675,4140,4135,4140,4135,1492
20241223,142500,399755250,4135,4135,4135,4135,248
20241223,142400,398729770,4135,4135,4135,4135,331
20241223,142300,397361085,4135,4135,4135,4135,80
20241223,142200,397030285,4135,4135,4135,4135,189
20241223,142100,396248770,4135,4135,4135,4135,54
20241223,142000,396025480,4135,4135,4135,4135,29
20241223,141900,395905565,4130,4135,4135,4130,120
20241223,141800,395409370,4135,4135,4135,4135,900
20241223,141700,391687870,4135,4135,4135,4135,883
20241223,141600,388036665,4140,4140,4140,4140,200
20241223,141500,387208665,4140,4140,4140,4140,401
20241223,141400,385548525,4140,4140,4140,4140,500
20241223,141300,383478525,4140,4140,4140,4140,0
20241223,141200,383478525,4140,4140,4140,4140,0
20241223,141100,383478525,4140,4140,4140,4140,1
20241223,141000,383474385,4135,4135,4135,4135,3
20241223,140900,383461980,4135,4135,4135,4135,100
20241223,140800,383048480,4140,4135,4140,4135,820
20241223,140700,379657775,4130,4130,4130,4130,1173
20241223,140600,374813285,4125,4130,4130,4125,79
20241223,140500,374487040,4130,4130,4130,4130,153
20241223,140400,373855150,4130,4130,4130,4130,36
20241223,140300,373706470,4130,4125,4130,4125,480
20241223,140200,371726465,4130,4125,4130,4125,13
20241223,140100,371672835,4130,4130,4130,4130,3
20241223,140000,371660445,4130,4130,4130,4130,0
20241223,135900,371660445,4130,4130,4130,4130,96
20241223,135800,371263965,4135,4135,4135,4135,0
20241223,135700,371263965,4135,4135,4135,4135,6
20241223,135600,371239155,4125,4125,4125,4125,10
20241223,135500,371197905,4135,4135,4135,4135,0
20241223,135400,371197905,4135,4135,4135,4135,0
20241223,135300,371197905,4135,4135,4135,4135,0
20241223,135200,371197905,4135,4135,4135,4135,3
20241223,135100,371185500,4135,4135,4135,4135,0
20241223,135000,371185500,4135,4130,4135,4130,550
20241223,134900,368912000,4135,4130,4135,4130,3
20241223,134800,368899605,4130,4135,4135,4130,198
20241223,134700,368081850,4135,4135,4135,4135,1
20241223,134600,368077715,4130,4130,4130,4130,210
20241223,134500,367210415,4135,4135,4135,4135,1
20241223,134400,367206280,4130,4130,4130,4130,133
20241223,134300,366656990,4130,4130,4130,4130,378
20241223,134200,365095850,4125,4125,4130,4125,651
20241223,134100,362410470,4130,4130,4130,4130,20
20241223,134000,362327870,4130,4130,4130,4130,0
20241223,133900,362327870,4130,4130,4130,4130,0
20241223,133800,362327870,4130,4130,4130,4130,0
20241223,133700,362327870,4130,4130,4130,4130,10
20241223,133600,362286570,4130,4130,4130,4130,31
20241223,133500,362158540,4125,4125,4125,4125,0
20241223,133400,362158540,4125,4125,4125,4125,132
20241223,133300,361614040,4120,4120,4120,4120,1000
20241223,133200,357494040,4120,4120,4120,4120,0
20241223,133100,357494040,4120,4120,4120,4120,0
20241223,133000,357494040,4120,4120,4120,4120,1433
20241223,132900,351590080,4125,4125,4125,4125,0
20241223,132800,351590080,4125,4125,4125,4125,176
20241223,132700,350864080,4125,4125,4125,4125,1
20241223,132600,350859955,4125,4120,4125,4120,11
20241223,132500,350814630,4125,4125,4125,4125,1
20241223,132400,350810505,4120,4120,4120,4120,300
20241223,132300,349574505,4125,4125,4125,4125,119
20241223,132200,349083630,4125,4125,4125,4125,0
20241223,132100,349083630,4125,4120,4125,4120,271
20241223,132000,347966490,4120,4120,4120,4120,0
20241223,131900,347966490,4120,4125,4125,4120,3
20241223,131800,347954125,4120,4120,4120,4120,44
20241223,131700,347772845,4120,4120,4120,4120,0
20241223,131600,347772845,4120,4120,4120,4120,12
20241223,131500,347723405,4120,4120,4120,4120,11
20241223,131400,347678085,4115,4115,4115,4115,1000
20241223,131300,343563085,4120,4120,4120,4120,0
20241223,131200,343563085,4120,4120,4120,4120,0
20241223,131100,343563085,4120,4120,4120,4120,0
20241223,131000,343563085,4120,4120,4120,4120,5
20241223,130900,343542485,4120,4120,4120,4120,0
20241223,130800,343542485,4120,4120,4120,4120,0
20241223,130700,343542485,4120,4120,4120,4120,0
20241223,130600,343542485,4120,4115,4120,4115,327
20241223,130500,342196875,4120,4120,4120,4120,57
20241223,130400,341962035,4120,4125,4125,4120,62
20241223,130300,341706585,4125,4125,4125,4125,0
20241223,130200,341706585,4125,4125,4125,4125,1
20241223,130100,341702460,4125,4125,4125,4125,0
20241223,130000,341702460,4125,4120,4125,4120,30
20241223,125900,341578855,4125,4125,4125,4125,0
20241223,125800,341578855,4125,4125,4125,4125,0
20241223,125700,341578855,4125,4125,4125,4125,0
20241223,125600,341578855,4125,4125,4125,4125,12
20241223,125500,341529355,4125,4125,4125,4125,200
20241223,125400,340704355,4125,4125,4125,4125,2
20241223,125300,340696105,4130,4130,4130,4130,0
20241223,125200,340696105,4130,4130,4130,4130,0
20241223,125100,340696105,4130,4130,4130,4130,1
20241223,125000,340691975,4120,4120,4120,4120,0
20241223,124900,340691975,4120,4120,4120,4120,100
20241223,124800,340279975,4120,4120,4120,4120,0
20241223,124700,340279975,4120,4120,4120,4120,29
20241223,124600,340160495,4125,4125,4125,4125,0
20241223,124500,340160495,4125,4125,4125,4125,0
20241223,124400,340160495,4125,4125,4125,4125,373
20241223,124300,338621870,4130,4130,4130,4130,0
20241223,124200,338621870,4130,4125,4130,4125,7
20241223,124100,338592985,4125,4125,4125,4125,122
20241223,124000,338089735,4125,4125,4125,4125,1
20241223,123900,338085610,4125,4125,4125,4125,0
20241223,123800,338085610,4125,4125,4125,4125,0
20241223,123700,338085610,4125,4125,4125,4125,1
20241223,123600,338081485,4125,4125,4125,4125,1
20241223,123500,338077360,4125,4125,4125,4125,0
20241223,123400,338077360,4125,4125,4125,4125,0
20241223,123300,338077360,4125,4125,4125,4125,0
20241223,123200,338077360,4125,4125,4125,4125,46
20241223,123100,337887610,4125,4125,4125,4120,174
20241223,123000,337170685,4125,4125,4125,4125,1
20241223,122900,337166560,4125,4125,4125,4125,2
20241223,122800,337158310,4125,4120,4125,4120,51
20241223,122700,336948185,4120,4120,4120,4120,83
20241223,122600,336606225,4120,4120,4120,4120,0
20241223,122500,336606225,4120,4120,4120,4115,21
20241223,122400,336519790,4120,4120,4120,4120,1
20241223,122300,336515670,4115,4115,4115,4115,16
20241223,122200,336449830,4115,4120,4120,4115,18
20241223,122100,336375755,4120,4120,4120,4120,61
20241223,122000,336124435,4120,4120,4120,4120,1
20241223,121900,336120315,4120,4125,4125,4120,25
20241223,121800,336017310,4125,4125,4125,4125,2
20241223,121700,336009060,4125,4125,4125,4125,1
20241223,121600,336004935,4130,4130,4130,4130,0
20241223,121500,336004935,4130,4130,4130,4130,0
20241223,121400,336004935,4130,4125,4130,4125,304
20241223,121300,334750920,4125,4125,4125,4125,0
20241223,121200,334750920,4125,4125,4125,4125,0
20241223,121100,334750920,4125,4125,4125,4125,396
20241223,121000,333117420,4125,4125,4125,4125,100
20241223,120900,332704920,4125,4125,4125,4120,194
20241223,120800,331904685,4125,4125,4125,4125,14
20241223,120700,331846935,4125,4125,4125,4125,17
20241223,120600,331776810,4125,4125,4125,4125,0
20241223,120500,331776810,4125,4125,4125,4125,6
20241223,120400,331752060,4125,4125,4125,4125,0
20241223,120300,331752060,4125,4125,4125,4125,0
20241223,120200,331752060,4125,4125,4125,4125,0
20241223,120100,331752060,4125,4125,4125,4125,0
20241223,120000,331752060,4125,4125,4125,4110,121
20241223,115900,331254420,4125,4125,4125,4125,0
20241223,115800,331254420,4125,4125,4125,4125,1
20241223,115700,331250295,4120,4110,4120,4110,114
20241223,115600,330781555,4120,4120,4120,4120,2
20241223,115500,330773315,4120,4120,4120,4120,156
20241223,115400,330130595,4125,4125,4125,4125,0
20241223,115300,330130595,4125,4125,4125,4125,0
20241223,115200,330130595,4125,4125,4125,4125,0
20241223,115100,330130595,4125,4125,4125,4125,0
20241223,115000,330130595,4125,4125,4125,4125,6
20241223,114900,330105845,4125,4125,4125,4125,19
20241223,114800,330027470,4125,4125,4125,4125,0
20241223,114700,330027470,4125,4125,4125,4125,20
20241223,114600,329944970,4125,4120,4125,4120,15
20241223,114500,329883165,4120,4120,4120,4120,3
20241223,114400,329870805,4120,4120,4120,4120,0
20241223,114300,329870805,4120,4120,4120,4120,0
20241223,114200,329870805,4120,4120,4120,4120,0
20241223,114100,329870805,4120,4120,4120,4120,0
20241223,114000,329870805,4120,4120,4120,4120,2
20241223,113900,329862565,4120,4120,4120,4120,1
20241223,113800,329858445,4110,4115,4115,4110,7193
20241223,113700,300293715,4120,4120,4125,4120,721
20241223,113600,297323190,4125,4120,4125,4120,101
20241223,113500,296907065,4125,4130,4130,4125,2
20241223,113400,296898810,4120,4120,4120,4120,140
20241223,113300,296322010,4130,4130,4130,4130,1
20241223,113200,296317880,4120,4125,4125,4120,281
20241223,113100,295159630,4125,4125,4125,4125,95
20241223,113000,294767755,4130,4130,4130,4130,0
20241223,112900,294767755,4130,4130,4130,4130,0
20241223,112800,294767755,4130,4130,4130,4130,0
20241223,112700,294767755,4130,4130,4130,4130,0
20241223,112600,294767755,4130,4130,4130,4130,10
20241223,112500,294726455,4130,4135,4135,4125,179
20241223,112400,293988040,4130,4135,4135,4130,652
20241223,112300,291294935,4140,4140,4140,4140,20
20241223,112200,291212135,4135,4135,4135,4135,0
20241223,112100,291212135,4135,4135,4135,4135,455
20241223,112000,289330710,4135,4135,4135,4135,195
20241223,111900,288524385,4130,4135,4135,4130,133
20241223,111800,287974455,4135,4130,4135,4130,74
20241223,111700,287668550,4130,4135,4135,4130,97
20241223,111600,287267935,4130,4130,4130,4130,313
20241223,111500,285975245,4135,4135,4135,4135,89
20241223,111400,285607230,4135,4135,4135,4135,0
20241223,111300,285607230,4135,4135,4135,4135,130
20241223,111200,285069680,4135,4130,4135,4130,169
20241223,111100,284371365,4135,4135,4135,4135,7
20241223,111000,284342420,4135,4135,4135,4135,100
20241223,110900,283928920,4135,4135,4135,4135,0
20241223,110800,283928920,4135,4140,4140,4135,1844
20241223,110700,276303835,4135,4130,4140,4130,2617
20241223,110600,265482810,4130,4130,4130,4130,100
20241223,110500,265069810,4130,4130,4130,4130,125
20241223,110400,264553560,4130,4125,4130,4125,25
20241223,110300,264450325,4125,4125,4125,4125,0
20241223,110200,264450325,4125,4125,4125,4125,10
20241223,110100,264409075,4120,4120,4120,4120,0
20241223,110000,264409075,4120,4120,4120,4120,2
20241223,105900,264400835,4120,4120,4120,4120,1
20241223,105800,264396715,4115,4115,4115,4115,22
20241223,105700,264306185,4125,4115,4125,4110,912
20241223,105600,260549840,4120,4120,4120,4120,0
20241223,105500,260549840,4120,4120,4120,4120,0
20241223,105400,260549840,4120,4120,4120,4120,200
20241223,105300,259725840,4120,4120,4120,4120,0
20241223,105200,259725840,4120,4120,4120,4120,1
20241223,105100,259721720,4085,4095,4095,4085,2000
20241223,105000,251549340,4095,4100,4100,4095,150
20241223,104900,250934535,4095,4095,4095,4095,0
20241223,104800,250934535,4095,4095,4095,4095,1603
20241223,104700,244370250,4095,4125,4125,4090,2008
20241223,104600,236148925,4125,4125,4125,4125,0
20241223,104500,236148925,4125,4125,4125,4115,214
20241223,104400,235267450,4125,4125,4125,4125,1
20241223,104300,235263325,4120,4120,4120,4120,0
20241223,104200,235263325,4120,4115,4120,4115,5
20241223,104100,235242740,4120,4120,4120,4095,6866
20241223,104000,207043245,4125,4125,4125,4125,4
20241223,103900,207026745,4125,4120,4125,4120,653
20241223,103800,204336155,4125,4125,4125,4125,0
20241223,103700,204336155,4125,4125,4125,4125,0
20241223,103600,204336155,4125,4125,4125,4125,9
20241223,103500,204299030,4120,4120,4120,4120,2
20241223,103400,204290790,4120,4120,4120,4120,2
20241223,103300,204282550,4125,4125,4125,4125,0
20241223,103200,204282550,4125,4125,4125,4125,1
20241223,103100,204278425,4120,4120,4120,4120,158
20241223,103000,203627465,4120,4120,4120,4120,1
20241223,102900,203623345,4110,4115,4115,4110,1505
20241223,102800,197437765,4120,4120,4120,4120,0
20241223,102700,197437765,4120,4120,4120,4120,6
20241223,102600,197413045,4120,4120,4120,4120,1
20241223,102500,197408925,4110,4115,4115,4110,907
20241223,102400,193681150,4115,4115,4115,4115,146
20241223,102300,193080360,4120,4120,4120,4120,24
20241223,102200,192981480,4125,4125,4125,4125,1
20241223,102100,192977355,4120,4125,4125,4120,902
20241223,102000,189259740,4125,4125,4125,4125,40
20241223,101900,189094740,4125,4125,4125,4125,32
20241223,101800,188962740,4130,4130,4130,4130,0
20241223,101700,188962740,4130,4130,4130,4130,0
20241223,101600,188962740,4130,4130,4130,4130,0
20241223,101500,188962740,4130,4130,4130,4130,0
20241223,101400,188962740,4130,4130,4130,4130,0
20241223,101300,188962740,4130,4125,4130,4125,838
20241223,101200,185501990,4125,4130,4130,4125,100
20241223,101100,185089485,4130,4130,4130,4130,2
20241223,101000,185081225,4130,4130,4130,4130,121
20241223,100900,184581495,4130,4130,4130,4130,0
20241223,100800,184581495,4130,4130,4130,4130,0
20241223,100700,184581495,4130,4130,4130,4130,2
20241223,100600,184573235,4110,4110,4110,4110,90
20241223,100500,184203335,4130,4130,4130,4130,101
20241223,100400,183786205,4130,4130,4130,4130,0
20241223,100300,183786205,4130,4120,4130,4115,684
20241223,100200,180971525,4130,4130,4130,4130,4
20241223,100100,180955005,4120,4120,4120,4120,315
20241223,100000,179657205,4125,4130,4130,4125,390
20241223,095900,178048245,4130,4130,4130,4130,0
20241223,095800,178048245,4130,4130,4130,4130,3
20241223,095700,178035855,4130,4130,4130,4130,84
20241223,095600,177688935,4125,4125,4125,4125,0
20241223,095500,177688935,4125,4125,4130,4125,1220
20241223,095400,172656430,4125,4130,4130,4125,175
20241223,095300,171934130,4150,4150,4150,4145,1253
20241223,095200,166739750,4150,4150,4150,4150,3
20241223,095100,166727300,4145,4145,4145,4145,1808
20241223,095000,159233140,4145,4145,4145,4145,19
20241223,094900,159154385,4150,4145,4150,4145,3471
20241223,094800,144766070,4145,4145,4145,4125,4
20241223,094700,144749510,4145,4120,4145,4120,53
20241223,094600,144531075,4120,4135,4145,4120,1097
20241223,094500,139990325,4135,4130,4135,4130,373
20241223,094400,138449190,4130,4130,4130,4130,101
20241223,094300,138032060,4130,4125,4130,4125,131
20241223,094200,137491680,4125,4120,4125,4120,26
20241223,094100,137384555,4120,4115,4120,4115,1762
20241223,094000,130133305,4105,4105,4105,4105,1710
20241223,093900,123113755,4105,4105,4115,4105,216
20241223,093800,122227065,4115,4115,4115,4115,888
20241223,093700,118572945,4110,4105,4110,4100,680
20241223,093600,115781725,4105,4105,4105,4105,2
20241223,093500,115773515,4090,4090,4090,4090,210
20241223,093400,114914615,4090,4090,4095,4090,1323
20241223,093300,109503295,4105,4100,4105,4095,307
20241223,093200,108244070,4105,4100,4105,4100,2
20241223,093100,108235865,4100,4100,4100,4100,375
20241223,093000,106698365,4100,4100,4100,4100,7
20241223,092900,106669665,4100,4100,4100,4100,0
20241223,092800,106669665,4100,4100,4100,4100,371
20241223,092700,105148565,4100,4100,4100,4100,158
20241223,092600,104500765,4080,4090,4090,4080,376
20241223,092500,102962935,4080,4090,4100,4080,321
20241223,092400,101649115,4080,4090,4090,4080,1739
20241223,092300,94553115,4090,4085,4090,4085,2787
20241223,092200,83167610,4090,4100,4100,4090,3536
20241223,092100,68703370,4100,4100,4100,4100,140
20241223,092000,68129370,4105,4090,4105,4090,200
20241223,091900,67309810,4090,4090,4090,4090,0
20241223,091800,67309810,4090,4095,4115,4090,816
20241223,091700,63956485,4090,4115,4115,4090,3
20241223,091600,63944170,4115,4115,4115,4115,159
20241223,091500,63289885,4090,4090,4090,4090,0
20241223,091400,63289885,4090,4090,4090,4090,1
20241223,091300,63285795,4100,4100,4100,4090,3002
20241223,091200,50991870,4100,4100,4100,4100,730
20241223,091100,47998870,4100,4100,4100,4100,50
20241223,091000,47793870,4100,4120,4125,4100,1125
20241223,090900,43172900,4125,4125,4125,4125,1267
20241223,090800,37946525,4125,4125,4125,4125,101
20241223,090700,37529900,4125,4125,4125,4095,3378
20241223,090600,23640650,4125,4125,4125,4125,161
20241223,090500,22976525,4125,4100,4125,4100,305
20241223,090400,21721660,4095,4100,4100,4095,977
20241223,090300,17719925,4110,4135,4135,4110,53
20241223,090200,17501645,4135,4130,4135,4130,476
20241223,090100,15535250,4125,4120,4125,4120,1359
20241223,090000,9934375,4120,4050,4120,4050,2435