stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204600,1918846040,5470,5470,5470,5470,7211
20241220,204500,1918846040,5470,5470,5470,5470,0
20241220,204400,1918846040,5470,5470,5470,5470,0
20241220,204300,1918846040,5470,5470,5470,5470,0
20241220,204200,1918846040,5470,5470,5470,5470,0
20241220,204100,1918846040,5470,5470,5470,5470,0
20241220,204000,1918846040,5470,5470,5470,5470,0
20241220,203900,1918846040,5470,5470,5470,5470,0
20241220,203800,1918846040,5470,5470,5470,5470,0
20241220,203700,1918846040,5470,5470,5470,5470,0
20241220,203600,1918846040,5470,5470,5470,5470,0
20241220,203500,1918846040,5470,5470,5470,5470,0
20241220,203400,1918846040,5470,5470,5470,5470,0
20241220,203300,1918846040,5470,5470,5470,5470,0
20241220,203200,1918846040,5470,5470,5470,5470,0
20241220,203100,1918846040,5470,5470,5470,5470,0
20241220,203000,1918846040,5470,5470,5470,5470,0
20241220,202900,1918846040,5470,5470,5470,5470,0
20241220,202800,1918846040,5470,5470,5470,5470,0
20241220,202700,1918846040,5470,5470,5470,5470,0
20241220,202600,1918846040,5470,5470,5470,5470,0
20241220,202500,1918846040,5470,5470,5470,5470,0
20241220,202400,1918846040,5470,5470,5470,5470,0
20241220,202300,1918846040,5470,5470,5470,5470,0
20241220,202200,1918846040,5470,5470,5470,5470,0
20241220,202100,1918846040,5470,5470,5470,5470,0
20241220,202000,1918846040,5470,5470,5470,5470,0
20241220,201900,1918846040,5470,5470,5470,5470,0
20241220,201800,1918846040,5470,5470,5470,5470,0
20241220,201700,1918846040,5470,5470,5470,5470,0
20241220,201600,1918846040,5470,5470,5470,5470,7211
20241220,201500,1918846040,5470,5470,5470,5470,0
20241220,201400,1918846040,5470,5470,5470,5470,0
20241220,201300,1918846040,5470,5470,5470,5470,0
20241220,201200,1918846040,5470,5470,5470,5470,0
20241220,201100,1918846040,5470,5470,5470,5470,0
20241220,201000,1918846040,5470,5470,5470,5470,0
20241220,200900,1918846040,5470,5470,5470,5470,0
20241220,200800,1918846040,5470,5470,5470,5470,0
20241220,200700,1918846040,5470,5470,5470,5470,0
20241220,200600,1918846040,5470,5470,5470,5470,0
20241220,200500,1918846040,5470,5470,5470,5470,0
20241220,200400,1918846040,5470,5470,5470,5470,0
20241220,200300,1918846040,5470,5470,5470,5470,0
20241220,200200,1918846040,5470,5470,5470,5470,0
20241220,200100,1918846040,5470,5470,5470,5470,0
20241220,200000,1918846040,5470,5470,5470,5470,0
20241220,195900,1918846040,5470,5470,5470,5470,0
20241220,195800,1918846040,5470,5470,5470,5470,0
20241220,195700,1918846040,5470,5470,5470,5470,0
20241220,195600,1918846040,5470,5470,5470,5470,0
20241220,195500,1918846040,5470,5470,5470,5470,0
20241220,195400,1918846040,5470,5470,5470,5470,0
20241220,195300,1918846040,5470,5470,5470,5470,0
20241220,195200,1918846040,5470,5470,5470,5470,0
20241220,195100,1918846040,5470,5470,5470,5470,0
20241220,195000,1918846040,5470,5470,5470,5470,0
20241220,194900,1918846040,5470,5470,5470,5470,0
20241220,194800,1918846040,5470,5470,5470,5470,0
20241220,194700,1918846040,5470,5470,5470,5470,0
20241220,194600,1918846040,5470,5470,5470,5470,7211
20241220,194500,1918846040,5470,5470,5470,5470,0
20241220,194400,1918846040,5470,5470,5470,5470,0
20241220,194300,1918846040,5470,5470,5470,5470,0
20241220,194200,1918846040,5470,5470,5470,5470,0
20241220,194100,1918846040,5470,5470,5470,5470,0
20241220,194000,1918846040,5470,5470,5470,5470,0
20241220,193900,1918846040,5470,5470,5470,5470,0
20241220,193800,1918846040,5470,5470,5470,5470,0
20241220,193700,1918846040,5470,5470,5470,5470,0
20241220,193600,1918846040,5470,5470,5470,5470,0
20241220,193500,1918846040,5470,5470,5470,5470,0
20241220,193400,1918846040,5470,5470,5470,5470,0
20241220,193300,1918846040,5470,5470,5470,5470,0
20241220,193200,1918846040,5470,5470,5470,5470,0
20241220,193100,1918846040,5470,5470,5470,5470,0
20241220,193000,1918846040,5470,5470,5470,5470,0
20241220,192900,1918846040,5470,5470,5470,5470,0
20241220,192800,1918846040,5470,5470,5470,5470,0
20241220,192700,1918846040,5470,5470,5470,5470,0
20241220,192600,1918846040,5470,5470,5470,5470,0
20241220,192500,1918846040,5470,5470,5470,5470,0
20241220,192400,1918846040,5470,5470,5470,5470,0
20241220,192300,1918846040,5470,5470,5470,5470,0
20241220,192200,1918846040,5470,5470,5470,5470,0
20241220,192100,1918846040,5470,5470,5470,5470,0
20241220,192000,1918846040,5470,5470,5470,5470,0
20241220,191900,1918846040,5470,5470,5470,5470,0
20241220,191800,1918846040,5470,5470,5470,5470,0
20241220,191700,1918846040,5470,5470,5470,5470,0
20241220,191600,1918846040,5470,5470,5470,5470,7211
20241220,191500,1918846040,5470,5470,5470,5470,0
20241220,191400,1918846040,5470,5470,5470,5470,0
20241220,191300,1918846040,5470,5470,5470,5470,0
20241220,191200,1918846040,5470,5470,5470,5470,0
20241220,191100,1918846040,5470,5470,5470,5470,0
20241220,191000,1918846040,5470,5470,5470,5470,0
20241220,190900,1918846040,5470,5470,5470,5470,0
20241220,190800,1918846040,5470,5470,5470,5470,0
20241220,190700,1918846040,5470,5470,5470,5470,0
20241220,190600,1918846040,5470,5470,5470,5470,0
20241220,190500,1918846040,5470,5470,5470,5470,0
20241220,190400,1918846040,5470,5470,5470,5470,0
20241220,190300,1918846040,5470,5470,5470,5470,0
20241220,190200,1918846040,5470,5470,5470,5470,0
20241220,190100,1918846040,5470,5470,5470,5470,0
20241220,190000,1918846040,5470,5470,5470,5470,0
20241220,185900,1918846040,5470,5470,5470,5470,0
20241220,185800,1918846040,5470,5470,5470,5470,0
20241220,185700,1918846040,5470,5470,5470,5470,0
20241220,185600,1918846040,5470,5470,5470,5470,0
20241220,185500,1918846040,5470,5470,5470,5470,0
20241220,185400,1918846040,5470,5470,5470,5470,0
20241220,185300,1918846040,5470,5470,5470,5470,0
20241220,185200,1918846040,5470,5470,5470,5470,0
20241220,185100,1918846040,5470,5470,5470,5470,0
20241220,185000,1918846040,5470,5470,5470,5470,0
20241220,184900,1918846040,5470,5470,5470,5470,0
20241220,184800,1918846040,5470,5470,5470,5470,0
20241220,184700,1918846040,5470,5470,5470,5470,0
20241220,184600,1918846040,5470,5470,5470,5470,7211
20241220,184500,1918846040,5470,5470,5470,5470,0
20241220,184400,1918846040,5470,5470,5470,5470,0
20241220,184300,1918846040,5470,5470,5470,5470,0
20241220,184200,1918846040,5470,5470,5470,5470,0
20241220,184100,1918846040,5470,5470,5470,5470,0
20241220,184000,1918846040,5470,5470,5470,5470,0
20241220,183900,1918846040,5470,5470,5470,5470,0
20241220,183800,1918846040,5470,5470,5470,5470,0
20241220,183700,1918846040,5470,5470,5470,5470,0
20241220,183600,1918846040,5470,5470,5470,5470,0
20241220,183500,1918846040,5470,5470,5470,5470,0
20241220,183400,1918846040,5470,5470,5470,5470,0
20241220,183300,1918846040,5470,5470,5470,5470,0
20241220,183200,1918846040,5470,5470,5470,5470,0
20241220,183100,1918846040,5470,5470,5470,5470,0
20241220,183000,1918846040,5470,5470,5470,5470,0
20241220,182900,1918846040,5470,5470,5470,5470,0
20241220,182800,1918846040,5470,5470,5470,5470,0
20241220,182700,1918846040,5470,5470,5470,5470,0
20241220,182600,1918846040,5470,5470,5470,5470,0
20241220,182500,1918846040,5470,5470,5470,5470,0
20241220,182400,1918846040,5470,5470,5470,5470,0
20241220,182300,1918846040,5470,5470,5470,5470,0
20241220,182200,1918846040,5470,5470,5470,5470,0
20241220,182100,1918846040,5470,5470,5470,5470,0
20241220,182000,1918846040,5470,5470,5470,5470,0
20241220,181900,1918846040,5470,5470,5470,5470,0
20241220,181800,1918846040,5470,5470,5470,5470,0
20241220,181700,1918846040,5470,5470,5470,5470,0
20241220,181600,1918846040,5470,5470,5470,5470,7211
20241220,181500,1918846040,5470,5470,5470,5470,0
20241220,181400,1918846040,5470,5470,5470,5470,0
20241220,181300,1918846040,5470,5470,5470,5470,0
20241220,181200,1918846040,5470,5470,5470,5470,0
20241220,181100,1918846040,5470,5470,5470,5470,0
20241220,181000,1918846040,5470,5470,5470,5470,0
20241220,180900,1918846040,5470,5470,5470,5470,0
20241220,180800,1918846040,5470,5470,5470,5470,0
20241220,180700,1918846040,5470,5470,5470,5470,0
20241220,180600,1918846040,5470,5470,5470,5470,0
20241220,180500,1918846040,5470,5470,5470,5470,0
20241220,180400,1918846040,5470,5470,5470,5470,0
20241220,180300,1918846040,5470,5470,5470,5470,0
20241220,180200,1918846040,5470,5470,5470,5470,0
20241220,180100,1918846040,5470,5470,5470,5470,0
20241220,180000,1918846040,5470,5470,5470,5470,0
20241220,175900,1918846040,5470,5470,5470,5470,0
20241220,175800,1918846040,5470,5470,5470,5470,0
20241220,175700,1918846040,5470,5470,5470,5470,0
20241220,175600,1918846040,5470,5470,5470,5470,0
20241220,175500,1918846040,5470,5470,5470,5470,0
20241220,175400,1918846040,5470,5470,5470,5470,0
20241220,175300,1918846040,5470,5470,5470,5470,0
20241220,175200,1918846040,5470,5470,5470,5470,0
20241220,175100,1918846040,5470,5470,5470,5470,0
20241220,175000,1918846040,5470,5470,5470,5470,0
20241220,174900,1918846040,5470,5470,5470,5470,0
20241220,174800,1918846040,5470,5470,5470,5470,0
20241220,174700,1918846040,5470,5470,5470,5470,0
20241220,174600,1918846040,5470,5470,5470,5470,7211
20241220,174500,1918846040,5470,5470,5470,5470,0
20241220,174400,1918846040,5470,5470,5470,5470,0
20241220,174300,1918846040,5470,5470,5470,5470,0
20241220,174200,1918846040,5470,5470,5470,5470,0
20241220,174100,1918846040,5470,5470,5470,5470,0
20241220,174000,1918846040,5470,5470,5470,5470,0
20241220,173900,1918846040,5470,5470,5470,5470,0
20241220,173800,1918846040,5470,5470,5470,5470,0
20241220,173700,1918846040,5470,5470,5470,5470,0
20241220,173600,1918846040,5470,5470,5470,5470,0
20241220,173500,1918846040,5470,5470,5470,5470,0
20241220,173400,1918846040,5470,5470,5470,5470,0
20241220,173300,1918846040,5470,5470,5470,5470,0
20241220,173200,1918846040,5470,5470,5470,5470,0
20241220,173100,1918846040,5470,5470,5470,5470,0
20241220,173000,1918846040,5470,5470,5470,5470,0
20241220,172900,1918846040,5470,5470,5470,5470,0
20241220,172800,1918846040,5470,5470,5470,5470,0
20241220,172700,1918846040,5470,5470,5470,5470,0
20241220,172600,1918846040,5470,5470,5470,5470,0
20241220,172500,1918846040,5470,5470,5470,5470,0
20241220,172400,1918846040,5470,5470,5470,5470,0
20241220,172300,1918846040,5470,5470,5470,5470,0
20241220,172200,1918846040,5470,5470,5470,5470,0
20241220,172100,1918846040,5470,5470,5470,5470,0
20241220,172000,1918846040,5470,5470,5470,5470,0
20241220,171900,1918846040,5470,5470,5470,5470,0
20241220,171800,1918846040,5470,5470,5470,5470,0
20241220,171700,1918846040,5470,5470,5470,5470,0
20241220,171600,1918846040,5470,5470,5470,5470,7211
20241220,171500,1918846040,5470,5470,5470,5470,0
20241220,171400,1918846040,5470,5470,5470,5470,0
20241220,171300,1918846040,5470,5470,5470,5470,0
20241220,171200,1918846040,5470,5470,5470,5470,0
20241220,171100,1918846040,5470,5470,5470,5470,0
20241220,171000,1918846040,5470,5470,5470,5470,0
20241220,170900,1918846040,5470,5470,5470,5470,0
20241220,170800,1918846040,5470,5470,5470,5470,0
20241220,170700,1918846040,5470,5470,5470,5470,0
20241220,170600,1918846040,5470,5470,5470,5470,0
20241220,170500,1918846040,5470,5470,5470,5470,0
20241220,170400,1918846040,5470,5470,5470,5470,0
20241220,170300,1918846040,5470,5470,5470,5470,0
20241220,170200,1918846040,5470,5470,5470,5470,0
20241220,170100,1918846040,5470,5470,5470,5470,0
20241220,170000,1918846040,5470,5470,5470,5470,0
20241220,165900,1918846040,5470,5470,5470,5470,0
20241220,165800,1918846040,5470,5470,5470,5470,0
20241220,165700,1918846040,5470,5470,5470,5470,0
20241220,165600,1918846040,5470,5470,5470,5470,0
20241220,165500,1918846040,5470,5470,5470,5470,0
20241220,165400,1918846040,5470,5470,5470,5470,0
20241220,165300,1918846040,5470,5470,5470,5470,0
20241220,165200,1918846040,5470,5470,5470,5470,0
20241220,165100,1918846040,5470,5470,5470,5470,0
20241220,165000,1918846040,5470,5470,5470,5470,0
20241220,164900,1918846040,5470,5470,5470,5470,0
20241220,164800,1918846040,5470,5470,5470,5470,0
20241220,164700,1918846040,5470,5470,5470,5470,0
20241220,164600,1918846040,5470,5470,5470,5470,7211
20241220,164500,1918846040,5470,5470,5470,5470,0
20241220,164400,1918846040,5470,5470,5470,5470,0
20241220,164300,1918846040,5470,5470,5470,5470,0
20241220,164200,1918846040,5470,5470,5470,5470,0
20241220,164100,1918846040,5470,5470,5470,5470,0
20241220,164000,1918846040,5470,5470,5470,5470,0
20241220,163900,1918846040,5470,5470,5470,5470,0
20241220,163800,1918846040,5470,5470,5470,5470,0
20241220,163700,1918846040,5470,5470,5470,5470,0
20241220,163600,1918846040,5470,5470,5470,5470,0
20241220,163500,1918846040,5470,5470,5470,5470,0
20241220,163400,1918846040,5470,5470,5470,5470,0
20241220,163300,1918846040,5470,5470,5470,5470,0
20241220,163200,1918846040,5470,5470,5470,5470,0
20241220,163100,1918846040,5470,5470,5470,5470,0
20241220,163000,1918846040,5470,5470,5470,5470,0
20241220,162900,1918846040,5470,5470,5470,5470,0
20241220,162800,1918846040,5470,5470,5470,5470,0
20241220,162700,1918846040,5470,5470,5470,5470,0
20241220,162600,1918846040,5470,5470,5470,5470,0
20241220,162500,1918846040,5470,5470,5470,5470,0
20241220,162400,1918846040,5470,5470,5470,5470,0
20241220,162300,1918846040,5470,5470,5470,5470,0
20241220,162200,1918846040,5470,5470,5470,5470,0
20241220,162100,1918846040,5470,5470,5470,5470,0
20241220,162000,1918846040,5470,5470,5470,5470,0
20241220,161900,1918846040,5470,5470,5470,5470,0
20241220,161800,1918846040,5470,5470,5470,5470,0
20241220,161700,1918846040,5470,5470,5470,5470,0
20241220,161600,1918846040,5470,5470,5470,5470,7211
20241220,161500,1918846040,5470,5470,5470,5470,0
20241220,161400,1918846040,5470,5470,5470,5470,0
20241220,161300,1918846040,5470,5470,5470,5470,0
20241220,161200,1918846040,5470,5470,5470,5470,0
20241220,161100,1918846040,5470,5470,5470,5470,0
20241220,161000,1918846040,5470,5470,5470,5470,0
20241220,160900,1918846040,5470,5470,5470,5470,0
20241220,160800,1918846040,5470,5470,5470,5470,0
20241220,160700,1918846040,5470,5470,5470,5470,0
20241220,160600,1918846040,5470,5470,5470,5470,0
20241220,160500,1918846040,5470,5470,5470,5470,0
20241220,160400,1918846040,5470,5470,5470,5470,0
20241220,160300,1918846040,5470,5470,5470,5470,0
20241220,160200,1918846040,5470,5470,5470,5470,0
20241220,160100,1918846040,5470,5470,5470,5470,0
20241220,160000,1918846040,5470,5470,5470,5470,0
20241220,155900,1918846040,5470,5470,5470,5470,0
20241220,155800,1918846040,5470,5470,5470,5470,0
20241220,155700,1918846040,5470,5470,5470,5470,0
20241220,155600,1918846040,5470,5470,5470,5470,0
20241220,155500,1918846040,5470,5470,5470,5470,0
20241220,155400,1918846040,5470,5470,5470,5470,0
20241220,155300,1918846040,5470,5470,5470,5470,0
20241220,155200,1918846040,5470,5470,5470,5470,0
20241220,155100,1918846040,5470,5470,5470,5470,0
20241220,155000,1918846040,5470,5470,5470,5470,0
20241220,154900,1918846040,5470,5470,5470,5470,0
20241220,154800,1918846040,5470,5470,5470,5470,0
20241220,154700,1918846040,5470,5470,5470,5470,0
20241220,154600,1918846040,5470,5470,5470,5470,7211
20241220,154500,1918846040,5470,5470,5470,5470,0
20241220,154400,1918846040,5470,5470,5470,5470,0
20241220,154300,1918846040,5470,5470,5470,5470,0
20241220,154200,1918846040,5470,5470,5470,5470,0
20241220,154100,1918846040,5470,5470,5470,5470,0
20241220,154000,1918846040,5470,5470,5470,5470,0
20241220,153900,1918846040,5470,5470,5470,5470,0
20241220,153800,1918846040,5470,5470,5470,5470,0
20241220,153700,1918846040,5470,5470,5470,5470,0
20241220,153600,1918846040,5470,5470,5470,5470,0
20241220,153500,1918846040,5470,5470,5470,5470,0
20241220,153400,1918846040,5470,5470,5470,5470,0
20241220,153300,1918846040,5470,5470,5470,5470,0
20241220,153200,1918846040,5470,5470,5470,5470,0
20241220,153100,1918846040,5470,5470,5470,5470,0
20241220,153000,1918846040,5470,5470,5470,5470,7211
20241220,152900,1879401870,5490,5490,5490,5490,0
20241220,152800,1879401870,5490,5490,5490,5490,0
20241220,152700,1879401870,5490,5490,5490,5490,0
20241220,152600,1879401870,5490,5490,5490,5490,0
20241220,152500,1879401870,5490,5490,5490,5490,0
20241220,152400,1879401870,5490,5490,5490,5490,0
20241220,152300,1879401870,5490,5490,5490,5490,0
20241220,152200,1879401870,5490,5490,5490,5490,0
20241220,152100,1879401870,5490,5490,5490,5490,0
20241220,152000,1879401870,5490,5490,5490,5490,0
20241220,151900,1879401870,5490,5510,5510,5490,1152
20241220,151800,1873073820,5500,5500,5510,5500,1106
20241220,151700,1866987210,5490,5490,5490,5490,64
20241220,151600,1866635850,5500,5500,5500,5470,601
20241220,151500,1863345950,5500,5480,5500,5480,1475
20241220,151400,1855261810,5480,5480,5480,5470,895
20241220,151300,1850363960,5480,5480,5480,5480,455
20241220,151200,1847870560,5460,5470,5470,5460,1726
20241220,151100,1838443460,5460,5470,5480,5460,1946
20241220,151000,1827811200,5460,5470,5470,5460,674
20241220,150900,1824124490,5470,5460,5480,5460,4183
20241220,150800,1801251070,5470,5480,5480,5460,2159
20241220,150700,1789446670,5480,5460,5480,5450,4255
20241220,150600,1766179010,5470,5480,5480,5460,2379
20241220,150500,1753185940,5480,5470,5480,5470,2022
20241220,150400,1742122700,5470,5470,5470,5460,630
20241220,150300,1738677870,5470,5490,5490,5470,316
20241220,150200,1736949330,5480,5480,5490,5480,391
20241220,150100,1734806500,5480,5490,5490,5460,1551
20241220,150000,1726330220,5490,5480,5490,5470,813
20241220,145900,1721876750,5480,5480,5490,5480,3908
20241220,145800,1700459840,5490,5500,5500,5480,4596
20241220,145700,1675248850,5500,5500,5500,5490,1994
20241220,145600,1664283150,5510,5510,5510,5500,1134
20241220,145500,1658035920,5520,5520,5520,5520,97
20241220,145400,1657500480,5520,5520,5520,5520,702
20241220,145300,1653625440,5530,5530,5530,5530,25
20241220,145200,1653487190,5550,5530,5550,5530,266
20241220,145100,1652016090,5530,5530,5530,5530,0
20241220,145000,1652016090,5530,5530,5560,5530,860
20241220,144900,1647259260,5570,5570,5570,5570,14
20241220,144800,1647181280,5570,5550,5570,5530,175
20241220,144700,1646212860,5570,5570,5570,5570,70
20241220,144600,1645822960,5550,5570,5580,5550,500
20241220,144500,1643041980,5560,5550,5570,5550,252
20241220,144400,1641639610,5560,5550,5560,5550,40
20241220,144300,1641417600,5550,5550,5550,5550,0
20241220,144200,1641417600,5550,5550,5550,5550,0
20241220,144100,1641417600,5550,5550,5550,5550,1
20241220,144000,1641412050,5520,5520,5520,5520,0
20241220,143900,1641412050,5520,5520,5520,5520,0
20241220,143800,1641412050,5520,5520,5520,5520,200
20241220,143700,1640308050,5520,5520,5520,5520,3
20241220,143600,1640291490,5520,5520,5520,5520,100
20241220,143500,1639739490,5550,5520,5550,5520,676
20241220,143400,1635996160,5530,5510,5530,5510,807
20241220,143300,1631549500,5520,5520,5520,5520,34
20241220,143200,1631361820,5510,5520,5520,5510,1616
20241220,143100,1622455170,5520,5530,5530,5520,462
20241220,143000,1619903520,5520,5520,5520,5520,90
20241220,142900,1619406720,5520,5520,5520,5520,200
20241220,142800,1618302720,5520,5520,5520,5520,0
20241220,142700,1618302720,5520,5520,5520,5520,99
20241220,142600,1617756240,5520,5520,5520,5520,0
20241220,142500,1617756240,5520,5520,5520,5520,1731
20241220,142400,1608201120,5520,5530,5530,5520,206
20241220,142300,1607063700,5530,5530,5530,5530,61
20241220,142200,1606726370,5550,5550,5550,5550,1
20241220,142100,1606720820,5520,5540,5540,5520,180
20241220,142000,1605727190,5550,5560,5560,5550,2
20241220,141900,1605716080,5560,5550,5560,5550,646
20241220,141800,1602128970,5550,5530,5550,5520,11
20241220,141700,1602068210,5550,5550,5550,5550,1
20241220,141600,1602062660,5540,5540,5540,5540,21
20241220,141500,1601946320,5540,5540,5540,5530,441
20241220,141400,1599507100,5540,5540,5540,5540,0
20241220,141300,1599507100,5540,5540,5540,5540,246
20241220,141200,1598144260,5540,5540,5540,5540,159
20241220,141100,1597263400,5550,5550,5570,5550,735
20241220,141000,1593184130,5560,5570,5570,5560,236
20241220,140900,1591870130,5550,5550,5550,5550,188
20241220,140800,1590826730,5560,5540,5560,5540,864
20241220,140700,1586037800,5550,5540,5550,5540,118
20241220,140600,1585383680,5540,5540,5540,5540,600
20241220,140500,1582059680,5540,5540,5540,5540,1700
20241220,140400,1572641680,5550,5550,5550,5550,119
20241220,140300,1571981230,5540,5540,5540,5540,1100
20241220,140200,1565887230,5570,5560,5570,5550,1436
20241220,140100,1557915420,5580,5570,5580,5560,194
20241220,140000,1556836120,5570,5580,5600,5570,225
20241220,135900,1555580840,5570,5580,5580,5570,345
20241220,135800,1553657740,5600,5600,5600,5600,30
20241220,135700,1553489740,5610,5590,5610,5580,709
20241220,135600,1549519850,5580,5540,5580,5530,940
20241220,135500,1544311660,5530,5510,5530,5510,549
20241220,135400,1541279670,5530,5530,5530,5530,161
20241220,135300,1540389340,5530,5530,5530,5530,179
20241220,135200,1539399470,5530,5520,5540,5520,1048
20241220,135100,1533611120,5530,5520,5530,5500,1103
20241220,135000,1527520350,5520,5520,5520,5520,62
20241220,134900,1527178110,5530,5530,5530,5530,15
20241220,134800,1527095160,5530,5510,5530,5510,1473
20241220,134700,1518958870,5510,5510,5510,5510,0
20241220,134600,1518958870,5510,5520,5520,5510,350
20241220,134500,1517029880,5510,5510,5510,5510,163
20241220,134400,1516131750,5510,5510,5510,5510,0
20241220,134300,1516131750,5510,5510,5510,5510,150
20241220,134200,1515305250,5510,5510,5510,5510,0
20241220,134100,1515305250,5510,5510,5510,5510,123
20241220,134000,1514627520,5520,5520,5520,5520,100
20241220,133900,1514075520,5520,5510,5520,5510,15
20241220,133800,1513992820,5500,5500,5500,5500,284
20241220,133700,1512430820,5500,5510,5510,5500,316
20241220,133600,1510692130,5500,5500,5500,5500,24
20241220,133500,1510560130,5500,5520,5520,5500,721
20241220,133400,1506591380,5520,5510,5520,5510,62
20241220,133300,1506249560,5520,5510,5520,5510,245
20241220,133200,1504899600,5500,5500,5500,5500,190
20241220,133100,1503854600,5510,5510,5510,5510,55
20241220,133000,1503551550,5510,5510,5510,5510,225
20241220,132900,1502311800,5510,5500,5510,5470,335
20241220,132800,1500469920,5470,5500,5500,5470,1173
20241220,132700,1494044580,5500,5470,5500,5470,41
20241220,132600,1493820280,5500,5500,5500,5500,265
20241220,132500,1492362780,5470,5470,5470,5470,60
20241220,132400,1492034580,5460,5470,5470,5460,1000
20241220,132300,1486570440,5460,5480,5490,5460,243
20241220,132200,1485236980,5450,5450,5450,5450,0
20241220,132100,1485236980,5450,5450,5450,5450,0
20241220,132000,1485236980,5450,5500,5500,5450,1912
20241220,131900,1474796430,5510,5530,5530,5460,2506
20241220,131800,1461088910,5490,5490,5490,5490,0
20241220,131700,1461088910,5490,5490,5490,5490,151
20241220,131600,1460259920,5530,5500,5530,5500,25
20241220,131500,1460121880,5460,5480,5480,5460,1603
20241220,131400,1451360570,5480,5480,5480,5480,0
20241220,131300,1451360570,5480,5480,5480,5480,500
20241220,131200,1448620570,5490,5490,5490,5490,1141
20241220,131100,1442356480,5490,5520,5530,5490,907
20241220,131000,1437370550,5530,5530,5530,5530,0
20241220,130900,1437370550,5530,5530,5530,5530,400
20241220,130800,1435158550,5490,5490,5490,5490,936
20241220,130700,1430019910,5490,5490,5490,5490,105
20241220,130600,1429443460,5530,5500,5530,5480,2571
20241220,130500,1415331750,5530,5530,5530,5530,0
20241220,130400,1415331750,5530,5520,5530,5520,377
20241220,130300,1413248590,5530,5530,5530,5530,1
20241220,130200,1413243060,5530,5530,5530,5530,1
20241220,130100,1413237530,5520,5520,5520,5520,129
20241220,130000,1412525450,5520,5520,5520,5500,539
20241220,125900,1409560660,5520,5500,5520,5500,69
20241220,125800,1409181140,5520,5500,5520,5500,39
20241220,125700,1408966620,5490,5500,5500,5490,171
20241220,125600,1408026920,5520,5520,5520,5520,1
20241220,125500,1408021400,5520,5500,5520,5500,222
20241220,125400,1406800380,5520,5490,5520,5490,55
20241220,125300,1406498370,5490,5490,5490,5490,3
20241220,125200,1406481900,5490,5520,5520,5490,120
20241220,125100,1405822500,5520,5500,5520,5500,6
20241220,125000,1405789480,5500,5500,5500,5500,0
20241220,124900,1405789480,5500,5500,5500,5500,123
20241220,124800,1405112980,5510,5550,5550,5510,208
20241220,124700,1403966820,5530,5500,5550,5500,540
20241220,124600,1400996640,5500,5500,5500,5500,0
20241220,124500,1400996640,5500,5510,5510,5500,329
20241220,124400,1399186850,5500,5530,5530,5500,1990
20241220,124300,1388198830,5550,5550,5550,5550,17
20241220,124200,1388104480,5560,5530,5560,5530,21
20241220,124100,1387988320,5570,5570,5570,5570,0
20241220,124000,1387988320,5570,5550,5570,5530,531
20241220,123900,1385044450,5550,5550,5550,5550,10
20241220,123800,1384988950,5550,5510,5550,5510,918
20241220,123700,1379911090,5500,5500,5500,5490,1082
20241220,123600,1373967700,5500,5510,5510,5500,376
20241220,123500,1371897390,5510,5510,5510,5510,226
20241220,123400,1370652130,5520,5520,5530,5510,249
20241220,123300,1369278160,5520,5510,5520,5510,421
20241220,123200,1366958430,5500,5490,5500,5490,92
20241220,123100,1366452440,5500,5500,5500,5500,80
20241220,123000,1366012440,5500,5500,5500,5500,0
20241220,122900,1366012440,5500,5500,5500,5500,146
20241220,122800,1365209440,5500,5470,5500,5470,764
20241220,122700,1361014850,5470,5470,5470,5470,0
20241220,122600,1361014850,5470,5460,5470,5450,179
20241220,122500,1360037670,5450,5490,5490,5450,2072
20241220,122400,1348712870,5490,5510,5510,5490,655
20241220,122300,1345111490,5510,5510,5510,5510,97
20241220,122200,1344577020,5520,5510,5520,5510,201
20241220,122100,1343469500,5510,5520,5520,5500,815
20241220,122000,1338977060,5530,5510,5530,5510,926
20241220,121900,1333863530,5510,5510,5510,5510,713
20241220,121800,1329934900,5510,5510,5510,5510,18
20241220,121700,1329835720,5510,5510,5510,5510,61
20241220,121600,1329499610,5500,5490,5500,5490,269
20241220,121500,1328020360,5450,5460,5460,5450,1300
20241220,121400,1320934160,5490,5470,5490,5450,2329
20241220,121300,1308222430,5470,5480,5480,5470,1500
20241220,121200,1300017380,5490,5490,5490,5490,12
20241220,121100,1299951500,5490,5470,5490,5470,1813
20241220,121000,1290034110,5470,5480,5480,5470,797
20241220,120900,1285673330,5500,5490,5500,5470,652
20241220,120800,1282094350,5500,5500,5500,5470,635
20241220,120700,1278609580,5500,5490,5500,5490,207
20241220,120600,1277471260,5500,5490,5500,5490,511
20241220,120500,1274665290,5490,5510,5510,5490,2175
20241220,120400,1262710690,5510,5520,5520,5510,481
20241220,120300,1260059940,5530,5520,5530,5510,205
20241220,120200,1258928590,5530,5530,5530,5530,0
20241220,120100,1258928590,5530,5530,5530,5530,11
20241220,120000,1258867760,5520,5530,5530,5520,84
20241220,115900,1258403820,5530,5570,5570,5530,39
20241220,115800,1258188070,5570,5560,5570,5560,10
20241220,115700,1258132400,5510,5540,5540,5510,3582
20241220,115600,1238368330,5540,5550,5550,5540,197
20241220,115500,1237275150,5540,5590,5590,5540,11
20241220,115400,1237214160,5550,5550,5550,5550,200
20241220,115300,1236104160,5550,5550,5550,5550,174
20241220,115200,1235138460,5590,5550,5590,5550,13
20241220,115100,1235065910,5580,5580,5580,5580,1036
20241220,115000,1229285030,5580,5580,5580,5580,20
20241220,114900,1229173430,5580,5580,5580,5580,0
20241220,114800,1229173430,5580,5580,5580,5580,18
20241220,114700,1229072990,5580,5580,5580,5580,0
20241220,114600,1229072990,5580,5550,5580,5550,60
20241220,114500,1228739390,5550,5530,5550,5530,209
20241220,114400,1227579620,5530,5540,5550,5530,200
20241220,114300,1226471610,5530,5520,5530,5520,192
20241220,114200,1225410350,5520,5520,5520,5520,556
20241220,114100,1222341230,5510,5510,5510,5510,4
20241220,114000,1222319190,5520,5520,5520,5520,134
20241220,113900,1221579510,5510,5510,5510,5510,101
20241220,113800,1221023000,5540,5520,5540,5500,742
20241220,113700,1216936280,5520,5540,5550,5500,8101
20241220,113600,1172290510,5550,5560,5580,5550,232
20241220,113500,1171002860,5550,5570,5580,5550,192
20241220,113400,1169935230,5570,5570,5570,5550,2503
20241220,113300,1156032890,5570,5590,5590,5570,462
20241220,113200,1153454530,5560,5560,5560,5560,0
20241220,113100,1153454530,5560,5570,5570,5560,332
20241220,113000,1151608430,5560,5580,5580,5560,631
20241220,112900,1148093810,5580,5580,5580,5580,10
20241220,112800,1148038010,5600,5600,5600,5600,0
20241220,112700,1148038010,5600,5600,5600,5600,86
20241220,112600,1147556410,5600,5600,5600,5600,1
20241220,112500,1147550810,5580,5580,5580,5580,356
20241220,112400,1145564330,5570,5570,5570,5570,200
20241220,112300,1144450330,5600,5600,5600,5600,90
20241220,112200,1143946330,5580,5580,5580,5580,0
20241220,112100,1143946330,5580,5580,5580,5570,196
20241220,112000,1142852790,5560,5560,5560,5560,0
20241220,111900,1142852790,5560,5580,5600,5560,673
20241220,111800,1139108170,5570,5580,5580,5570,175
20241220,111700,1138132670,5580,5580,5580,5580,0
20241220,111600,1138132670,5580,5570,5580,5570,287
20241220,111500,1136531570,5580,5580,5580,5580,250
20241220,111400,1135136570,5580,5580,5580,5580,134
20241220,111300,1134388850,5610,5610,5610,5610,19
20241220,111200,1134282260,5610,5590,5610,5590,353
20241220,111100,1132308930,5590,5600,5600,5590,301
20241220,111000,1130626330,5590,5590,5590,5590,11
20241220,110900,1130564840,5600,5600,5600,5600,18
20241220,110800,1130464040,5590,5630,5630,5590,29
20241220,110700,1130301810,5630,5610,5630,5610,191
20241220,110600,1129228410,5610,5610,5610,5610,20
20241220,110500,1129116210,5610,5590,5610,5590,224
20241220,110400,1127862690,5590,5580,5590,5560,50
20241220,110300,1127583720,5570,5570,5570,5570,249
20241220,110200,1126196790,5550,5570,5570,5550,957
20241220,110100,1120878370,5560,5570,5570,5560,29
20241220,110000,1120717080,5590,5570,5590,5570,54
20241220,105900,1120416220,5560,5570,5570,5560,1223
20241220,105800,1113614110,5570,5590,5590,5570,111
20241220,105700,1112995110,5570,5590,5590,5570,35
20241220,105600,1112799940,5590,5580,5590,5580,20
20241220,105500,1112688240,5590,5590,5590,5570,371
20241220,105400,1110621030,5570,5550,5570,5550,405
20241220,105300,1108369580,5550,5570,5570,5550,3064
20241220,105200,1091357340,5570,5570,5570,5570,3
20241220,105100,1091340630,5590,5590,5590,5590,0
20241220,105000,1091340630,5590,5570,5590,5560,313
20241220,104900,1089597360,5560,5560,5560,5560,400
20241220,104800,1087373360,5560,5560,5560,5560,84
20241220,104700,1086906320,5580,5580,5590,5560,318
20241220,104600,1085135390,5550,5580,5580,5550,5000
20241220,104500,1057354050,5600,5590,5600,5590,178
20241220,104400,1056358370,5570,5570,5570,5570,100
20241220,104300,1055801370,5600,5600,5600,5600,1
20241220,104200,1055795770,5560,5600,5600,5560,3228
20241220,104100,1037783140,5610,5610,5610,5610,181
20241220,104000,1036767730,5600,5600,5610,5600,829
20241220,103900,1032123820,5600,5600,5600,5600,48
20241220,103800,1031855020,5580,5580,5580,5580,1197
20241220,103700,1025175760,5570,5590,5590,5570,1211
20241220,103600,1018420490,5600,5600,5600,5600,1
20241220,103500,1018414890,5590,5590,5590,5590,48
20241220,103400,1018146570,5590,5590,5600,5580,309
20241220,103300,1016419260,5590,5600,5600,5590,1804
20241220,103200,1006331410,5610,5610,5610,5590,307
20241220,103100,1004614880,5590,5600,5600,5590,216
20241220,103000,1003405340,5590,5580,5590,5580,639
20241220,102900,999838670,5550,5560,5560,5550,646
20241220,102800,996250060,5560,5610,5610,5560,8794
20241220,102700,947181070,5610,5600,5610,5600,310
20241220,102600,945443570,5620,5610,5620,5600,154
20241220,102500,944580100,5600,5600,5600,5600,34
20241220,102400,944389700,5600,5600,5600,5600,150
20241220,102300,943549700,5600,5600,5600,5600,1161
20241220,102200,937048100,5600,5600,5600,5600,50
20241220,102100,936768100,5600,5610,5610,5600,1081
20241220,102000,930713740,5640,5640,5640,5640,0
20241220,101900,930713740,5640,5640,5640,5640,13
20241220,101800,930640420,5640,5610,5640,5600,807
20241220,101700,926113190,5620,5640,5640,5620,40
20241220,101600,925888370,5620,5620,5620,5620,1516
20241220,101500,917368450,5620,5620,5640,5620,157
20241220,101400,916485850,5630,5640,5640,5630,1540
20241220,101300,907809860,5640,5680,5680,5640,1628
20241220,101200,898614100,5680,5670,5680,5650,775
20241220,101100,894225870,5680,5670,5680,5660,47
20241220,101000,893959270,5650,5670,5670,5650,789
20241220,100900,889501140,5680,5660,5680,5660,1007
20241220,100800,883801450,5650,5640,5650,5640,1000
20241220,100700,878160450,5660,5640,5660,5630,182
20241220,100600,877133960,5660,5650,5660,5650,23
20241220,100500,877003990,5650,5650,5650,5650,100
20241220,100400,876438990,5640,5640,5640,5640,740
20241220,100300,872265390,5640,5640,5640,5640,482
20241220,100200,869546910,5640,5630,5640,5630,325
20241220,100100,867716970,5640,5630,5640,5630,301
20241220,100000,866022330,5630,5640,5640,5630,48
20241220,095900,865752050,5620,5640,5640,5620,580
20241220,095800,862484370,5630,5620,5630,5620,101
20241220,095700,861915750,5630,5640,5640,5630,71
20241220,095600,861515530,5640,5640,5640,5590,518
20241220,095500,858612790,5640,5640,5640,5630,4
20241220,095400,858590250,5620,5620,5620,5610,559
20241220,095300,855449250,5620,5620,5620,5620,22
20241220,095200,855325610,5650,5630,5650,5590,8848
20241220,095100,805728540,5610,5630,5630,5610,177
20241220,095000,804734390,5660,5600,5660,5600,2816
20241220,094900,788941550,5600,5610,5610,5600,1390
20241220,094800,781149700,5610,5680,5680,5600,9937
20241220,094700,725284590,5680,5640,5690,5640,554
20241220,094600,722154410,5670,5650,5670,5640,1033
20241220,094500,716303910,5650,5650,5670,5640,1030
20241220,094400,710492110,5650,5670,5670,5650,545
20241220,094300,707408960,5660,5680,5680,5650,159
20241220,094200,706508680,5650,5680,5680,5650,190
20241220,094100,705434190,5640,5650,5680,5640,537
20241220,094000,702403180,5660,5670,5710,5650,2252
20241220,093900,689655510,5680,5680,5690,5680,262
20241220,093800,688166810,5720,5660,5720,5630,5238
20241220,093700,658565940,5670,5700,5700,5670,1356
20241220,093600,650865520,5700,5730,5730,5700,318
20241220,093500,649049040,5700,5700,5700,5700,353
20241220,093400,647036940,5710,5740,5750,5710,196
20241220,093300,645917140,5750,5720,5760,5720,1172
20241220,093200,639172920,5730,5680,5730,5670,3473
20241220,093100,619406120,5720,5700,5720,5670,1458
20241220,093000,611112110,5730,5730,5730,5700,494
20241220,092900,608285480,5730,5710,5730,5710,1353
20241220,092800,600539010,5690,5710,5710,5690,3004
20241220,092700,583392510,5710,5700,5710,5660,2623
20241220,092600,568425080,5700,5680,5710,5670,3568
20241220,092500,548176590,5680,5700,5730,5670,1059
20241220,092400,542141930,5720,5730,5730,5670,1043
20241220,092300,536213440,5740,5710,5740,5700,684
20241220,092200,532296630,5690,5700,5720,5680,666
20241220,092100,528502650,5700,5710,5710,5690,334
20241220,092000,526599170,5720,5740,5740,5720,30
20241220,091900,526427310,5740,5710,5790,5710,2549
20241220,091800,511841590,5710,5650,5710,5650,14362
20241220,091700,430638040,5650,5680,5690,5650,3260
20241220,091600,412188050,5660,5700,5710,5650,9303
20241220,091500,359542440,5700,5750,5770,5700,2124
20241220,091400,347365790,5770,5740,5770,5740,1903
20241220,091300,336440470,5770,5730,5770,5690,4480
20241220,091200,310765670,5720,5760,5780,5680,22781
20241220,091100,180789430,5780,5790,5790,5720,9075
20241220,091000,128641720,5790,5810,5820,5790,1021
20241220,090900,122718910,5810,5800,5810,5800,941
20241220,090800,117253230,5800,5790,5800,5790,1281
20241220,090700,109826240,5790,5800,5800,5790,2283
20241220,090600,96596000,5790,5820,5820,5790,2183
20241220,090500,83922730,5800,5810,5830,5800,1003
20241220,090400,78096240,5810,5850,5850,5810,1995
20241220,090300,66478510,5850,5870,5870,5830,4772
20241220,090200,38566740,5860,5880,5930,5860,1035
20241220,090100,32491720,5890,5900,5930,5890,2533
20241220,090000,17553320,5900,5920,5930,5900,2927