stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,204900,908525340,5370,5370,5370,5370,10638
20241223,204800,908525340,5370,5370,5370,5370,0
20241223,204700,908525340,5370,5370,5370,5370,0
20241223,204600,908525340,5370,5370,5370,5370,0
20241223,204500,908525340,5370,5370,5370,5370,0
20241223,204400,908525340,5370,5370,5370,5370,0
20241223,204300,908525340,5370,5370,5370,5370,0
20241223,204200,908525340,5370,5370,5370,5370,0
20241223,204100,908525340,5370,5370,5370,5370,0
20241223,204000,908525340,5370,5370,5370,5370,0
20241223,203900,908525340,5370,5370,5370,5370,0
20241223,203800,908525340,5370,5370,5370,5370,0
20241223,203700,908525340,5370,5370,5370,5370,0
20241223,203600,908525340,5370,5370,5370,5370,0
20241223,203500,908525340,5370,5370,5370,5370,0
20241223,203400,908525340,5370,5370,5370,5370,0
20241223,203300,908525340,5370,5370,5370,5370,0
20241223,203200,908525340,5370,5370,5370,5370,0
20241223,203100,908525340,5370,5370,5370,5370,0
20241223,203000,908525340,5370,5370,5370,5370,0
20241223,202900,908525340,5370,5370,5370,5370,0
20241223,202800,908525340,5370,5370,5370,5370,0
20241223,202700,908525340,5370,5370,5370,5370,0
20241223,202600,908525340,5370,5370,5370,5370,0
20241223,202500,908525340,5370,5370,5370,5370,0
20241223,202400,908525340,5370,5370,5370,5370,0
20241223,202300,908525340,5370,5370,5370,5370,0
20241223,202200,908525340,5370,5370,5370,5370,0
20241223,202100,908525340,5370,5370,5370,5370,0
20241223,202000,908525340,5370,5370,5370,5370,0
20241223,201900,908525340,5370,5370,5370,5370,10638
20241223,201800,908525340,5370,5370,5370,5370,0
20241223,201700,908525340,5370,5370,5370,5370,0
20241223,201600,908525340,5370,5370,5370,5370,0
20241223,201500,908525340,5370,5370,5370,5370,0
20241223,201400,908525340,5370,5370,5370,5370,0
20241223,201300,908525340,5370,5370,5370,5370,0
20241223,201200,908525340,5370,5370,5370,5370,0
20241223,201100,908525340,5370,5370,5370,5370,0
20241223,201000,908525340,5370,5370,5370,5370,0
20241223,200900,908525340,5370,5370,5370,5370,0
20241223,200800,908525340,5370,5370,5370,5370,0
20241223,200700,908525340,5370,5370,5370,5370,0
20241223,200600,908525340,5370,5370,5370,5370,0
20241223,200500,908525340,5370,5370,5370,5370,0
20241223,200400,908525340,5370,5370,5370,5370,0
20241223,200300,908525340,5370,5370,5370,5370,0
20241223,200200,908525340,5370,5370,5370,5370,0
20241223,200100,908525340,5370,5370,5370,5370,0
20241223,200000,908525340,5370,5370,5370,5370,0
20241223,195900,908525340,5370,5370,5370,5370,0
20241223,195800,908525340,5370,5370,5370,5370,0
20241223,195700,908525340,5370,5370,5370,5370,0
20241223,195600,908525340,5370,5370,5370,5370,0
20241223,195500,908525340,5370,5370,5370,5370,0
20241223,195400,908525340,5370,5370,5370,5370,0
20241223,195300,908525340,5370,5370,5370,5370,0
20241223,195200,908525340,5370,5370,5370,5370,0
20241223,195100,908525340,5370,5370,5370,5370,0
20241223,195000,908525340,5370,5370,5370,5370,0
20241223,194900,908525340,5370,5370,5370,5370,10638
20241223,194800,908525340,5370,5370,5370,5370,0
20241223,194700,908525340,5370,5370,5370,5370,0
20241223,194600,908525340,5370,5370,5370,5370,0
20241223,194500,908525340,5370,5370,5370,5370,0
20241223,194400,908525340,5370,5370,5370,5370,0
20241223,194300,908525340,5370,5370,5370,5370,0
20241223,194200,908525340,5370,5370,5370,5370,0
20241223,194100,908525340,5370,5370,5370,5370,0
20241223,194000,908525340,5370,5370,5370,5370,0
20241223,193900,908525340,5370,5370,5370,5370,0
20241223,193800,908525340,5370,5370,5370,5370,0
20241223,193700,908525340,5370,5370,5370,5370,0
20241223,193600,908525340,5370,5370,5370,5370,0
20241223,193500,908525340,5370,5370,5370,5370,0
20241223,193400,908525340,5370,5370,5370,5370,0
20241223,193300,908525340,5370,5370,5370,5370,0
20241223,193200,908525340,5370,5370,5370,5370,0
20241223,193100,908525340,5370,5370,5370,5370,0
20241223,193000,908525340,5370,5370,5370,5370,0
20241223,192900,908525340,5370,5370,5370,5370,0
20241223,192800,908525340,5370,5370,5370,5370,0
20241223,192700,908525340,5370,5370,5370,5370,0
20241223,192600,908525340,5370,5370,5370,5370,0
20241223,192500,908525340,5370,5370,5370,5370,0
20241223,192400,908525340,5370,5370,5370,5370,0
20241223,192300,908525340,5370,5370,5370,5370,0
20241223,192200,908525340,5370,5370,5370,5370,0
20241223,192100,908525340,5370,5370,5370,5370,0
20241223,192000,908525340,5370,5370,5370,5370,0
20241223,191900,908525340,5370,5370,5370,5370,10638
20241223,191800,908525340,5370,5370,5370,5370,0
20241223,191700,908525340,5370,5370,5370,5370,0
20241223,191600,908525340,5370,5370,5370,5370,0
20241223,191500,908525340,5370,5370,5370,5370,0
20241223,191400,908525340,5370,5370,5370,5370,0
20241223,191300,908525340,5370,5370,5370,5370,0
20241223,191200,908525340,5370,5370,5370,5370,0
20241223,191100,908525340,5370,5370,5370,5370,0
20241223,191000,908525340,5370,5370,5370,5370,0
20241223,190900,908525340,5370,5370,5370,5370,0
20241223,190800,908525340,5370,5370,5370,5370,0
20241223,190700,908525340,5370,5370,5370,5370,0
20241223,190600,908525340,5370,5370,5370,5370,0
20241223,190500,908525340,5370,5370,5370,5370,0
20241223,190400,908525340,5370,5370,5370,5370,0
20241223,190300,908525340,5370,5370,5370,5370,0
20241223,190200,908525340,5370,5370,5370,5370,0
20241223,190100,908525340,5370,5370,5370,5370,0
20241223,190000,908525340,5370,5370,5370,5370,0
20241223,185900,908525340,5370,5370,5370,5370,0
20241223,185800,908525340,5370,5370,5370,5370,0
20241223,185700,908525340,5370,5370,5370,5370,0
20241223,185600,908525340,5370,5370,5370,5370,0
20241223,185500,908525340,5370,5370,5370,5370,0
20241223,185400,908525340,5370,5370,5370,5370,0
20241223,185300,908525340,5370,5370,5370,5370,0
20241223,185200,908525340,5370,5370,5370,5370,0
20241223,185100,908525340,5370,5370,5370,5370,0
20241223,185000,908525340,5370,5370,5370,5370,0
20241223,184900,908525340,5370,5370,5370,5370,10638
20241223,184800,908525340,5370,5370,5370,5370,0
20241223,184700,908525340,5370,5370,5370,5370,0
20241223,184600,908525340,5370,5370,5370,5370,0
20241223,184500,908525340,5370,5370,5370,5370,0
20241223,184400,908525340,5370,5370,5370,5370,0
20241223,184300,908525340,5370,5370,5370,5370,0
20241223,184200,908525340,5370,5370,5370,5370,0
20241223,184100,908525340,5370,5370,5370,5370,0
20241223,184000,908525340,5370,5370,5370,5370,0
20241223,183900,908525340,5370,5370,5370,5370,0
20241223,183800,908525340,5370,5370,5370,5370,0
20241223,183700,908525340,5370,5370,5370,5370,0
20241223,183600,908525340,5370,5370,5370,5370,0
20241223,183500,908525340,5370,5370,5370,5370,0
20241223,183400,908525340,5370,5370,5370,5370,0
20241223,183300,908525340,5370,5370,5370,5370,0
20241223,183200,908525340,5370,5370,5370,5370,0
20241223,183100,908525340,5370,5370,5370,5370,0
20241223,183000,908525340,5370,5370,5370,5370,0
20241223,182900,908525340,5370,5370,5370,5370,0
20241223,182800,908525340,5370,5370,5370,5370,0
20241223,182700,908525340,5370,5370,5370,5370,0
20241223,182600,908525340,5370,5370,5370,5370,0
20241223,182500,908525340,5370,5370,5370,5370,0
20241223,182400,908525340,5370,5370,5370,5370,0
20241223,182300,908525340,5370,5370,5370,5370,0
20241223,182200,908525340,5370,5370,5370,5370,0
20241223,182100,908525340,5370,5370,5370,5370,0
20241223,182000,908525340,5370,5370,5370,5370,0
20241223,181900,908525340,5370,5370,5370,5370,10638
20241223,181800,908525340,5370,5370,5370,5370,0
20241223,181700,908525340,5370,5370,5370,5370,0
20241223,181600,908525340,5370,5370,5370,5370,0
20241223,181500,908525340,5370,5370,5370,5370,0
20241223,181400,908525340,5370,5370,5370,5370,0
20241223,181300,908525340,5370,5370,5370,5370,0
20241223,181200,908525340,5370,5370,5370,5370,0
20241223,181100,908525340,5370,5370,5370,5370,0
20241223,181000,908525340,5370,5370,5370,5370,0
20241223,180900,908525340,5370,5370,5370,5370,0
20241223,180800,908525340,5370,5370,5370,5370,0
20241223,180700,908525340,5370,5370,5370,5370,0
20241223,180600,908525340,5370,5370,5370,5370,0
20241223,180500,908525340,5370,5370,5370,5370,0
20241223,180400,908525340,5370,5370,5370,5370,0
20241223,180300,908525340,5370,5370,5370,5370,0
20241223,180200,908525340,5370,5370,5370,5370,0
20241223,180100,908525340,5370,5370,5370,5370,0
20241223,180000,908525340,5370,5370,5370,5370,0
20241223,175900,908525340,5370,5370,5370,5370,0
20241223,175800,908525340,5370,5370,5370,5370,0
20241223,175700,908525340,5370,5370,5370,5370,0
20241223,175600,908525340,5370,5370,5370,5370,0
20241223,175500,908525340,5370,5370,5370,5370,0
20241223,175400,908525340,5370,5370,5370,5370,0
20241223,175300,908525340,5370,5370,5370,5370,0
20241223,175200,908525340,5370,5370,5370,5370,0
20241223,175100,908525340,5370,5370,5370,5370,0
20241223,175000,908525340,5370,5370,5370,5370,0
20241223,174900,908525340,5370,5370,5370,5370,10638
20241223,174800,908525340,5370,5370,5370,5370,0
20241223,174700,908525340,5370,5370,5370,5370,0
20241223,174600,908525340,5370,5370,5370,5370,0
20241223,174500,908525340,5370,5370,5370,5370,0
20241223,174400,908525340,5370,5370,5370,5370,0
20241223,174300,908525340,5370,5370,5370,5370,0
20241223,174200,908525340,5370,5370,5370,5370,0
20241223,174100,908525340,5370,5370,5370,5370,0
20241223,174000,908525340,5370,5370,5370,5370,0
20241223,173900,908525340,5370,5370,5370,5370,0
20241223,173800,908525340,5370,5370,5370,5370,0
20241223,173700,908525340,5370,5370,5370,5370,0
20241223,173600,908525340,5370,5370,5370,5370,0
20241223,173500,908525340,5370,5370,5370,5370,0
20241223,173400,908525340,5370,5370,5370,5370,0
20241223,173300,908525340,5370,5370,5370,5370,0
20241223,173200,908525340,5370,5370,5370,5370,0
20241223,173100,908525340,5370,5370,5370,5370,0
20241223,173000,908525340,5370,5370,5370,5370,0
20241223,172900,908525340,5370,5370,5370,5370,0
20241223,172800,908525340,5370,5370,5370,5370,0
20241223,172700,908525340,5370,5370,5370,5370,0
20241223,172600,908525340,5370,5370,5370,5370,0
20241223,172500,908525340,5370,5370,5370,5370,0
20241223,172400,908525340,5370,5370,5370,5370,0
20241223,172300,908525340,5370,5370,5370,5370,0
20241223,172200,908525340,5370,5370,5370,5370,0
20241223,172100,908525340,5370,5370,5370,5370,0
20241223,172000,908525340,5370,5370,5370,5370,0
20241223,171900,908525340,5370,5370,5370,5370,10638
20241223,171800,908525340,5370,5370,5370,5370,0
20241223,171700,908525340,5370,5370,5370,5370,0
20241223,171600,908525340,5370,5370,5370,5370,0
20241223,171500,908525340,5370,5370,5370,5370,0
20241223,171400,908525340,5370,5370,5370,5370,0
20241223,171300,908525340,5370,5370,5370,5370,0
20241223,171200,908525340,5370,5370,5370,5370,0
20241223,171100,908525340,5370,5370,5370,5370,0
20241223,171000,908525340,5370,5370,5370,5370,0
20241223,170900,908525340,5370,5370,5370,5370,0
20241223,170800,908525340,5370,5370,5370,5370,0
20241223,170700,908525340,5370,5370,5370,5370,0
20241223,170600,908525340,5370,5370,5370,5370,0
20241223,170500,908525340,5370,5370,5370,5370,0
20241223,170400,908525340,5370,5370,5370,5370,0
20241223,170300,908525340,5370,5370,5370,5370,0
20241223,170200,908525340,5370,5370,5370,5370,0
20241223,170100,908525340,5370,5370,5370,5370,0
20241223,170000,908525340,5370,5370,5370,5370,0
20241223,165900,908525340,5370,5370,5370,5370,0
20241223,165800,908525340,5370,5370,5370,5370,0
20241223,165700,908525340,5370,5370,5370,5370,0
20241223,165600,908525340,5370,5370,5370,5370,0
20241223,165500,908525340,5370,5370,5370,5370,0
20241223,165400,908525340,5370,5370,5370,5370,0
20241223,165300,908525340,5370,5370,5370,5370,0
20241223,165200,908525340,5370,5370,5370,5370,0
20241223,165100,908525340,5370,5370,5370,5370,0
20241223,165000,908525340,5370,5370,5370,5370,0
20241223,164900,908525340,5370,5370,5370,5370,10638
20241223,164800,908525340,5370,5370,5370,5370,0
20241223,164700,908525340,5370,5370,5370,5370,0
20241223,164600,908525340,5370,5370,5370,5370,0
20241223,164500,908525340,5370,5370,5370,5370,0
20241223,164400,908525340,5370,5370,5370,5370,0
20241223,164300,908525340,5370,5370,5370,5370,0
20241223,164200,908525340,5370,5370,5370,5370,0
20241223,164100,908525340,5370,5370,5370,5370,0
20241223,164000,908525340,5370,5370,5370,5370,0
20241223,163900,908525340,5370,5370,5370,5370,0
20241223,163800,908525340,5370,5370,5370,5370,0
20241223,163700,908525340,5370,5370,5370,5370,0
20241223,163600,908525340,5370,5370,5370,5370,0
20241223,163500,908525340,5370,5370,5370,5370,0
20241223,163400,908525340,5370,5370,5370,5370,0
20241223,163300,908525340,5370,5370,5370,5370,0
20241223,163200,908525340,5370,5370,5370,5370,0
20241223,163100,908525340,5370,5370,5370,5370,0
20241223,163000,908525340,5370,5370,5370,5370,0
20241223,162900,908525340,5370,5370,5370,5370,0
20241223,162800,908525340,5370,5370,5370,5370,0
20241223,162700,908525340,5370,5370,5370,5370,0
20241223,162600,908525340,5370,5370,5370,5370,0
20241223,162500,908525340,5370,5370,5370,5370,0
20241223,162400,908525340,5370,5370,5370,5370,0
20241223,162300,908525340,5370,5370,5370,5370,0
20241223,162200,908525340,5370,5370,5370,5370,0
20241223,162100,908525340,5370,5370,5370,5370,0
20241223,162000,908525340,5370,5370,5370,5370,0
20241223,161900,908525340,5370,5370,5370,5370,10638
20241223,161800,908525340,5370,5370,5370,5370,0
20241223,161700,908525340,5370,5370,5370,5370,0
20241223,161600,908525340,5370,5370,5370,5370,0
20241223,161500,908525340,5370,5370,5370,5370,0
20241223,161400,908525340,5370,5370,5370,5370,0
20241223,161300,908525340,5370,5370,5370,5370,0
20241223,161200,908525340,5370,5370,5370,5370,0
20241223,161100,908525340,5370,5370,5370,5370,0
20241223,161000,908525340,5370,5370,5370,5370,0
20241223,160900,908525340,5370,5370,5370,5370,0
20241223,160800,908525340,5370,5370,5370,5370,0
20241223,160700,908525340,5370,5370,5370,5370,0
20241223,160600,908525340,5370,5370,5370,5370,0
20241223,160500,908525340,5370,5370,5370,5370,0
20241223,160400,908525340,5370,5370,5370,5370,0
20241223,160300,908525340,5370,5370,5370,5370,0
20241223,160200,908525340,5370,5370,5370,5370,0
20241223,160100,908525340,5370,5370,5370,5370,0
20241223,160000,908525340,5370,5370,5370,5370,0
20241223,155900,908525340,5370,5370,5370,5370,0
20241223,155800,908525340,5370,5370,5370,5370,0
20241223,155700,908525340,5370,5370,5370,5370,0
20241223,155600,908525340,5370,5370,5370,5370,0
20241223,155500,908525340,5370,5370,5370,5370,0
20241223,155400,908525340,5370,5370,5370,5370,0
20241223,155300,908525340,5370,5370,5370,5370,0
20241223,155200,908525340,5370,5370,5370,5370,0
20241223,155100,908525340,5370,5370,5370,5370,0
20241223,155000,908525340,5370,5370,5370,5370,0
20241223,154900,908525340,5370,5370,5370,5370,10638
20241223,154800,908525340,5370,5370,5370,5370,0
20241223,154700,908525340,5370,5370,5370,5370,0
20241223,154600,908525340,5370,5370,5370,5370,0
20241223,154500,908525340,5370,5370,5370,5370,0
20241223,154400,908525340,5370,5370,5370,5370,0
20241223,154300,908525340,5370,5370,5370,5370,0
20241223,154200,908525340,5370,5370,5370,5370,0
20241223,154100,908525340,5370,5370,5370,5370,0
20241223,154000,908525340,5370,5370,5370,5370,0
20241223,153900,908525340,5370,5370,5370,5370,0
20241223,153800,908525340,5370,5370,5370,5370,0
20241223,153700,908525340,5370,5370,5370,5370,0
20241223,153600,908525340,5370,5370,5370,5370,0
20241223,153500,908525340,5370,5370,5370,5370,0
20241223,153400,908525340,5370,5370,5370,5370,0
20241223,153300,908525340,5370,5370,5370,5370,0
20241223,153200,908525340,5370,5370,5370,5370,0
20241223,153100,908525340,5370,5370,5370,5370,0
20241223,153000,908525340,5370,5370,5370,5370,10638
20241223,152900,851399280,5430,5430,5430,5430,0
20241223,152800,851399280,5430,5430,5430,5430,0
20241223,152700,851399280,5430,5430,5430,5430,0
20241223,152600,851399280,5430,5430,5430,5430,0
20241223,152500,851399280,5430,5430,5430,5430,0
20241223,152400,851399280,5430,5430,5430,5430,0
20241223,152300,851399280,5430,5430,5430,5430,0
20241223,152200,851399280,5430,5430,5430,5430,0
20241223,152100,851399280,5430,5430,5430,5430,0
20241223,152000,851399280,5430,5430,5430,5430,0
20241223,151900,851399280,5430,5430,5430,5420,241
20241223,151800,850091650,5430,5420,5430,5410,1084
20241223,151700,844214680,5420,5380,5420,5380,2002
20241223,151600,833370180,5400,5390,5400,5380,2084
20241223,151500,822146280,5390,5390,5390,5390,2147
20241223,151400,810573950,5390,5390,5390,5390,110
20241223,151300,809981050,5380,5380,5380,5380,431
20241223,151200,807662270,5410,5410,5410,5410,91
20241223,151100,807169960,5380,5410,5410,5380,112
20241223,151000,806567130,5410,5400,5410,5390,1502
20241223,150900,798463230,5420,5420,5420,5420,0
20241223,150800,798463230,5420,5410,5420,5410,2000
20241223,150700,787629860,5400,5390,5400,5390,745
20241223,150600,783613320,5410,5410,5410,5410,0
20241223,150500,783613320,5410,5400,5410,5380,1176
20241223,150400,777274120,5410,5410,5410,5410,1
20241223,150300,777268710,5400,5400,5400,5400,851
20241223,150200,772673310,5400,5410,5430,5400,89
20241223,150100,772191750,5420,5430,5430,5420,102
20241223,150000,771638890,5430,5430,5430,5430,6
20241223,145900,771606310,5430,5410,5430,5410,839
20241223,145800,767065520,5410,5420,5420,5410,1000
20241223,145700,761654140,5430,5430,5430,5430,257
20241223,145600,760258630,5420,5430,5430,5420,130
20241223,145500,759554020,5420,5430,5430,5420,111
20241223,145400,758952100,5430,5430,5430,5430,0
20241223,145300,758952100,5430,5430,5430,5430,11
20241223,145200,758892370,5440,5440,5440,5440,102
20241223,145100,758337490,5420,5420,5420,5420,0
20241223,145000,758337490,5420,5430,5430,5420,158
20241223,144900,757479720,5420,5430,5430,5420,1621
20241223,144800,748679230,5440,5440,5440,5440,0
20241223,144700,748679230,5440,5440,5440,5440,0
20241223,144600,748679230,5440,5440,5440,5440,0
20241223,144500,748679230,5440,5440,5440,5440,199
20241223,144400,747596670,5440,5440,5440,5440,13
20241223,144300,747525950,5440,5440,5440,5440,18
20241223,144200,747428030,5440,5440,5440,5440,0
20241223,144100,747428030,5440,5440,5440,5440,2
20241223,144000,747417150,5440,5450,5450,5440,24
20241223,143900,747286570,5450,5450,5450,5450,0
20241223,143800,747286570,5450,5450,5450,5450,0
20241223,143700,747286570,5450,5450,5450,5450,453
20241223,143600,744817720,5450,5440,5450,5430,167
20241223,143500,743910750,5440,5440,5440,5440,24
20241223,143400,743780190,5450,5440,5450,5440,107
20241223,143300,743197930,5440,5430,5440,5420,1381
20241223,143200,735697000,5420,5420,5420,5420,27
20241223,143100,735550660,5420,5430,5430,5420,26
20241223,143000,735409680,5430,5430,5430,5430,0
20241223,142900,735409680,5430,5430,5430,5430,0
20241223,142800,735409680,5430,5430,5430,5430,0
20241223,142700,735409680,5430,5430,5430,5430,1
20241223,142600,735404250,5420,5420,5420,5420,142
20241223,142500,734634610,5420,5420,5420,5420,0
20241223,142400,734634610,5420,5420,5420,5420,108
20241223,142300,734049250,5430,5430,5430,5430,0
20241223,142200,734049250,5430,5430,5430,5430,120
20241223,142100,733397650,5430,5440,5440,5430,111
20241223,142000,732794720,5440,5440,5440,5440,110
20241223,141900,732196320,5430,5430,5430,5430,201
20241223,141800,731104890,5420,5420,5420,5420,0
20241223,141700,731104890,5420,5420,5420,5420,10
20241223,141600,731050690,5430,5430,5430,5430,11
20241223,141500,730990960,5430,5430,5430,5430,101
20241223,141400,730442530,5420,5420,5420,5420,0
20241223,141300,730442530,5420,5420,5420,5420,388
20241223,141200,728339570,5410,5410,5410,5410,5
20241223,141100,728312520,5410,5410,5410,5410,0
20241223,141000,728312520,5410,5410,5410,5410,2
20241223,140900,728301700,5410,5410,5410,5410,25
20241223,140800,728166450,5410,5410,5410,5410,177
20241223,140700,727208880,5410,5410,5410,5410,11
20241223,140600,727149370,5400,5400,5400,5400,0
20241223,140500,727149370,5400,5400,5400,5400,0
20241223,140400,727149370,5400,5410,5410,5400,63
20241223,140300,726808550,5420,5420,5420,5420,18
20241223,140200,726710990,5400,5420,5420,5400,31
20241223,140100,726543510,5400,5400,5400,5400,100
20241223,140000,726003510,5400,5400,5400,5400,0
20241223,135900,726003510,5400,5400,5400,5400,1
20241223,135800,725998110,5400,5400,5400,5400,15
20241223,135700,725917110,5420,5420,5420,5420,12
20241223,135600,725852070,5420,5420,5420,5420,0
20241223,135500,725852070,5420,5420,5420,5420,1
20241223,135400,725846650,5400,5400,5400,5400,447
20241223,135300,723432850,5400,5400,5400,5400,131
20241223,135200,722725450,5420,5420,5420,5420,0
20241223,135100,722725450,5420,5420,5420,5420,0
20241223,135000,722725450,5420,5420,5420,5420,34
20241223,134900,722541170,5420,5420,5420,5420,10
20241223,134800,722486970,5420,5420,5420,5420,0
20241223,134700,722486970,5420,5400,5420,5390,4584
20241223,134600,697772740,5390,5390,5390,5390,0
20241223,134500,697772740,5390,5400,5400,5390,500
20241223,134400,695073990,5400,5410,5410,5400,798
20241223,134300,690764520,5410,5410,5410,5410,50
20241223,134200,690494020,5420,5420,5420,5420,128
20241223,134100,689800260,5420,5420,5420,5410,320
20241223,134000,688066860,5420,5420,5420,5420,0
20241223,133900,688066860,5420,5420,5420,5420,5
20241223,133800,688039760,5400,5400,5400,5400,0
20241223,133700,688039760,5400,5400,5400,5400,0
20241223,133600,688039760,5400,5400,5400,5400,1122
20241223,133500,681980960,5400,5400,5400,5400,1
20241223,133400,681975560,5420,5410,5420,5410,101
20241223,133300,681429140,5410,5410,5410,5410,100
20241223,133200,680888140,5400,5400,5400,5400,0
20241223,133100,680888140,5400,5400,5400,5400,0
20241223,133000,680888140,5400,5400,5400,5400,5
20241223,132900,680861140,5400,5400,5400,5400,0
20241223,132800,680861140,5400,5400,5400,5400,0
20241223,132700,680861140,5400,5400,5400,5400,0
20241223,132600,680861140,5400,5400,5400,5400,0
20241223,132500,680861140,5400,5400,5400,5400,9
20241223,132400,680812540,5390,5390,5390,5390,0
20241223,132300,680812540,5390,5390,5390,5390,23
20241223,132200,680688570,5400,5400,5400,5400,0
20241223,132100,680688570,5400,5400,5400,5400,0
20241223,132000,680688570,5400,5380,5400,5380,6
20241223,131900,680656270,5390,5390,5390,5390,110
20241223,131800,680063370,5390,5400,5400,5390,22
20241223,131700,679944610,5400,5400,5400,5390,132
20241223,131600,679232120,5410,5420,5420,5410,207
20241223,131500,678110250,5420,5410,5420,5400,112
20241223,131400,677505360,5420,5420,5420,5410,103
20241223,131300,676947900,5420,5420,5420,5420,109
20241223,131200,676357120,5420,5410,5420,5410,217
20241223,131100,675183020,5400,5400,5400,5400,346
20241223,131000,673314620,5400,5380,5400,5380,251
20241223,130900,671964220,5380,5390,5400,5380,545
20241223,130800,669028420,5390,5390,5390,5390,0
20241223,130700,669028420,5390,5390,5390,5390,109
20241223,130600,668440910,5390,5400,5400,5390,29
20241223,130500,668284570,5380,5380,5400,5380,540
20241223,130400,665379350,5380,5380,5400,5380,105
20241223,130300,664814350,5380,5380,5380,5380,50
20241223,130200,664545350,5380,5380,5380,5380,113
20241223,130100,663937410,5400,5380,5400,5380,121
20241223,130000,663286410,5390,5390,5390,5390,156
20241223,125900,662445570,5400,5400,5400,5400,100
20241223,125800,661905570,5390,5390,5390,5390,113
20241223,125700,661296500,5370,5370,5370,5370,2548
20241223,125600,647613740,5370,5380,5380,5370,184
20241223,125500,646625020,5400,5400,5400,5400,1
20241223,125400,646619620,5400,5400,5400,5400,342
20241223,125300,644772820,5370,5360,5370,5360,365
20241223,125200,642815880,5370,5370,5370,5370,2270
20241223,125100,630625980,5380,5400,5400,5380,2458
20241223,125000,617379360,5410,5400,5410,5400,410
20241223,124900,615165260,5410,5410,5410,5410,0
20241223,124800,615165260,5410,5410,5420,5400,593
20241223,124700,611962740,5400,5410,5410,5400,150
20241223,124600,611152230,5410,5400,5410,5400,207
20241223,124500,610033980,5400,5400,5400,5400,86
20241223,124400,609569580,5400,5400,5400,5400,1
20241223,124300,609564180,5390,5390,5390,5390,1
20241223,124200,609558790,5390,5390,5390,5390,230
20241223,124100,608319090,5380,5380,5380,5380,100
20241223,124000,607781090,5380,5400,5400,5380,754
20241223,123900,603723860,5400,5400,5400,5400,0
20241223,123800,603723860,5400,5400,5400,5400,0
20241223,123700,603723860,5400,5400,5400,5390,1067
20241223,123600,597971520,5390,5390,5390,5390,50
20241223,123500,597702020,5390,5390,5390,5390,56
20241223,123400,597400180,5380,5380,5380,5380,151
20241223,123300,596587800,5380,5390,5390,5380,689
20241223,123200,592874100,5390,5390,5390,5390,1
20241223,123100,592868710,5400,5400,5410,5400,2445
20241223,123000,579665700,5400,5400,5400,5400,0
20241223,122900,579665700,5400,5400,5400,5400,6
20241223,122800,579633300,5410,5410,5410,5410,8
20241223,122700,579590020,5430,5430,5430,5430,0
20241223,122600,579590020,5430,5430,5430,5430,0
20241223,122500,579590020,5430,5410,5430,5410,6
20241223,122400,579557460,5400,5400,5400,5400,0
20241223,122300,579557460,5400,5410,5410,5400,609
20241223,122200,576267770,5410,5410,5410,5410,0
20241223,122100,576267770,5410,5410,5410,5410,7
20241223,122000,576229900,5410,5410,5410,5410,135
20241223,121900,575499550,5410,5410,5410,5410,0
20241223,121800,575499550,5410,5420,5420,5410,10961
20241223,121700,516199540,5440,5440,5440,5440,1
20241223,121600,516194100,5410,5430,5430,5410,2381
20241223,121500,503293560,5440,5440,5440,5440,0
20241223,121400,503293560,5440,5440,5440,5440,0
20241223,121300,503293560,5440,5440,5440,5440,100
20241223,121200,502749560,5420,5420,5420,5420,200
20241223,121100,501665560,5420,5430,5430,5420,708
20241223,121000,497822900,5440,5440,5440,5440,0
20241223,120900,497822900,5440,5440,5440,5440,1
20241223,120800,497817460,5430,5430,5430,5430,70
20241223,120700,497437360,5430,5450,5450,5430,28
20241223,120600,497285300,5440,5440,5440,5440,0
20241223,120500,497285300,5440,5440,5440,5440,71
20241223,120400,496899060,5430,5440,5440,5430,3
20241223,120300,496882750,5440,5440,5440,5440,3
20241223,120200,496866430,5440,5420,5440,5420,59
20241223,120100,496546570,5450,5430,5450,5430,79
20241223,120000,496117580,5430,5430,5430,5430,112
20241223,115900,495509420,5420,5420,5420,5420,3
20241223,115800,495493160,5420,5420,5420,5420,4
20241223,115700,495471480,5430,5430,5430,5430,0
20241223,115600,495471480,5430,5430,5430,5430,1
20241223,115500,495466050,5420,5430,5430,5420,23
20241223,115400,495341180,5440,5440,5440,5440,21
20241223,115300,495226940,5440,5440,5440,5440,100
20241223,115200,494682940,5440,5440,5440,5440,323
20241223,115100,492925820,5440,5440,5440,5440,0
20241223,115000,492925820,5440,5440,5440,5440,2
20241223,114900,492914940,5430,5430,5430,5420,418
20241223,114800,490648580,5430,5430,5430,5430,10
20241223,114700,490594280,5420,5410,5420,5410,461
20241223,114600,488097060,5420,5420,5420,5420,2
20241223,114500,488086220,5410,5420,5420,5410,8
20241223,114400,488042890,5420,5420,5420,5420,54
20241223,114300,487750210,5420,5430,5430,5420,1740
20241223,114200,478319400,5430,5440,5440,5420,30
20241223,114100,478156750,5420,5420,5420,5420,0
20241223,114000,478156750,5420,5430,5440,5420,289
20241223,113900,476590160,5440,5440,5440,5440,2
20241223,113800,476579280,5420,5420,5420,5420,684
20241223,113700,472872000,5420,5450,5450,5420,57
20241223,113600,472562730,5430,5460,5460,5420,1667
20241223,113500,463503210,5490,5490,5490,5490,99
20241223,113400,462959700,5440,5440,5500,5440,779
20241223,113300,458706790,5440,5440,5440,5440,95
20241223,113200,458189990,5470,5470,5470,5470,9
20241223,113100,458140760,5470,5470,5470,5470,0
20241223,113000,458140760,5470,5450,5470,5450,57
20241223,112900,457830070,5470,5470,5470,5470,0
20241223,112800,457830070,5470,5470,5470,5470,0
20241223,112700,457830070,5470,5470,5470,5470,0
20241223,112600,457830070,5470,5460,5470,5460,57
20241223,112500,457518840,5460,5460,5460,5460,111
20241223,112400,456912780,5460,5460,5460,5460,1
20241223,112300,456907320,5430,5430,5430,5430,21
20241223,112200,456793290,5470,5440,5470,5440,2779
20241223,112100,441674490,5440,5440,5440,5440,0
20241223,112000,441674490,5440,5440,5440,5440,0
20241223,111900,441674490,5440,5440,5440,5440,1
20241223,111800,441669050,5440,5440,5440,5440,31
20241223,111700,441500410,5440,5430,5440,5420,95
20241223,111600,440985390,5420,5420,5420,5420,130
20241223,111500,440280790,5430,5430,5430,5430,0
20241223,111400,440280790,5430,5430,5430,5430,7
20241223,111300,440242780,5420,5420,5420,5420,50
20241223,111200,439971780,5420,5430,5430,5420,1136
20241223,111100,433814440,5440,5440,5440,5440,0
20241223,111000,433814440,5440,5440,5440,5440,1
20241223,110900,433809000,5420,5420,5420,5420,200
20241223,110800,432725000,5440,5420,5440,5420,1211
20241223,110700,426161360,5420,5430,5430,5420,803
20241223,110600,421808980,5430,5440,5440,5430,11
20241223,110500,421749240,5420,5420,5440,5420,97
20241223,110400,421223480,5420,5420,5420,5420,115
20241223,110300,420600180,5410,5420,5420,5410,129
20241223,110200,419901990,5410,5420,5420,5410,601
20241223,110100,416646900,5430,5440,5440,5430,294
20241223,110000,415050470,5440,5440,5440,5440,330
20241223,105900,413255270,5440,5440,5440,5440,5
20241223,105800,413228070,5440,5430,5440,5430,153
20241223,105700,412396750,5420,5420,5420,5420,0
20241223,105600,412396750,5420,5420,5420,5420,0
20241223,105500,412396750,5420,5430,5430,5420,977
20241223,105400,407091670,5440,5440,5440,5440,0
20241223,105300,407091670,5440,5440,5440,5440,35
20241223,105200,406901270,5440,5440,5440,5440,920
20241223,105100,401896470,5440,5440,5440,5440,100
20241223,105000,401352470,5440,5420,5440,5420,509
20241223,104900,398593610,5440,5420,5440,5420,310
20241223,104800,396911390,5430,5440,5440,5430,1754
20241223,104700,387374820,5440,5450,5450,5440,708
20241223,104600,383516960,5460,5450,5460,5450,176
20241223,104500,382557560,5470,5470,5470,5470,211
20241223,104400,381403390,5470,5470,5470,5470,0
20241223,104300,381403390,5470,5450,5470,5450,249
20241223,104200,380044740,5470,5470,5470,5470,5
20241223,104100,380017390,5470,5470,5470,5470,0
20241223,104000,380017390,5470,5470,5470,5470,912
20241223,103900,375028750,5470,5470,5470,5470,51
20241223,103800,374749780,5440,5440,5440,5440,80
20241223,103700,374314580,5450,5450,5450,5450,225
20241223,103600,373088330,5460,5480,5480,5460,112
20241223,103500,372474770,5470,5470,5470,5470,18
20241223,103400,372376310,5470,5470,5470,5470,510
20241223,103300,369586610,5480,5440,5480,5440,241
20241223,103200,368271800,5470,5460,5470,5460,225
20241223,103100,367041170,5460,5450,5460,5450,220
20241223,103000,365842160,5450,5460,5460,5450,28
20241223,102900,365689290,5460,5450,5460,5450,52
20241223,102800,365405390,5450,5450,5450,5450,484
20241223,102700,362767590,5440,5440,5440,5440,517
20241223,102600,359955110,5430,5430,5430,5430,0
20241223,102500,359955110,5430,5430,5430,5430,103
20241223,102400,359395820,5430,5430,5430,5430,35
20241223,102300,359205770,5450,5420,5450,5420,85
20241223,102200,358743570,5410,5430,5430,5410,2120
20241223,102100,347254070,5470,5470,5470,5470,0
20241223,102000,347254070,5470,5450,5470,5420,1001
20241223,101900,341821860,5450,5450,5450,5450,0
20241223,101800,341821860,5450,5460,5460,5450,1031
20241223,101700,336202800,5490,5470,5490,5470,66
20241223,101600,335841600,5500,5500,5500,5500,53
20241223,101500,335550100,5500,5500,5500,5500,0
20241223,101400,335550100,5500,5500,5500,5500,0
20241223,101300,335550100,5500,5510,5510,5480,2049
20241223,101200,324321360,5510,5500,5520,5490,1403
20241223,101100,316608960,5500,5500,5500,5500,1
20241223,101000,316603460,5490,5490,5490,5490,60
20241223,100900,316274060,5490,5480,5500,5480,1025
20241223,100800,310646170,5480,5460,5480,5460,1148
20241223,100700,304368270,5460,5460,5460,5460,2
20241223,100600,304357350,5460,5460,5460,5460,1
20241223,100500,304351890,5460,5460,5460,5460,10
20241223,100400,304297290,5460,5460,5460,5460,20
20241223,100300,304188090,5460,5460,5460,5460,20
20241223,100200,304078890,5430,5450,5450,5430,821
20241223,100100,299613810,5440,5450,5450,5440,28
20241223,100000,299461230,5450,5450,5450,5450,50
20241223,095900,299188730,5460,5440,5460,5440,602
20241223,095800,295902640,5440,5440,5440,5440,1
20241223,095700,295897200,5440,5430,5440,5430,745
20241223,095600,291850950,5420,5420,5420,5420,660
20241223,095500,288273750,5420,5440,5440,5420,2729
20241223,095400,273456580,5440,5460,5460,5440,948
20241223,095300,268291150,5460,5450,5460,5450,956
20241223,095200,263073900,5440,5410,5440,5410,295
20241223,095100,261470510,5410,5420,5420,5410,9390
20241223,095000,210667410,5420,5440,5440,5420,62
20241223,094900,210330770,5450,5420,5450,5420,164
20241223,094800,209441560,5460,5420,5460,5420,707
20241223,094700,205609540,5430,5450,5450,5420,422
20241223,094600,203319980,5450,5450,5450,5430,1025
20241223,094500,197745230,5450,5450,5450,5450,392
20241223,094400,195608830,5450,5460,5460,5450,51
20241223,094300,195330390,5470,5490,5490,5420,8330
20241223,094200,150008400,5510,5510,5510,5510,0
20241223,094100,150008400,5510,5510,5510,5510,0
20241223,094000,150008400,5510,5520,5520,5510,658
20241223,093900,146382520,5510,5510,5510,5510,355
20241223,093800,144426470,5510,5490,5510,5480,1028
20241223,093700,138767530,5500,5500,5500,5500,10
20241223,093600,138712530,5510,5510,5510,5510,0
20241223,093500,138712530,5510,5500,5510,5500,1110
20241223,093400,132600740,5500,5480,5500,5480,521
20241223,093300,129738320,5490,5480,5490,5480,114
20241223,093200,129112750,5460,5490,5490,5460,1359
20241223,093100,121692540,5460,5480,5490,5460,647
20241223,093000,118153510,5470,5510,5510,5470,1334
20241223,092900,110849610,5480,5480,5480,5480,301
20241223,092800,109200130,5480,5480,5480,5480,0
20241223,092700,109200130,5480,5480,5480,5480,0
20241223,092600,109200130,5480,5480,5480,5480,0
20241223,092500,109200130,5480,5480,5480,5480,50
20241223,092400,108926130,5480,5480,5480,5480,20
20241223,092300,108816530,5480,5510,5510,5480,56
20241223,092200,108509620,5510,5510,5510,5510,201
20241223,092100,107402110,5510,5480,5510,5460,473
20241223,092000,104812570,5480,5480,5480,5480,10
20241223,091900,104757770,5470,5520,5520,5470,687
20241223,091800,100994180,5480,5490,5510,5480,360
20241223,091700,99015220,5500,5500,5500,5500,337
20241223,091600,97161720,5470,5500,5500,5470,208
20241223,091500,96022840,5480,5480,5480,5480,3
20241223,091400,96006400,5490,5460,5490,5460,750
20241223,091300,91893140,5480,5480,5480,5450,672
20241223,091200,88215440,5480,5460,5480,5460,662
20241223,091100,84589800,5420,5470,5490,5420,3976
20241223,091000,62911120,5450,5500,5510,5450,3822
20241223,090900,41986860,5510,5510,5510,5510,190
20241223,090800,40939960,5510,5520,5520,5510,45
20241223,090700,40691760,5520,5530,5530,5520,124
20241223,090600,40007270,5530,5520,5530,5500,176
20241223,090500,39038930,5530,5510,5530,5510,54
20241223,090400,38740490,5510,5540,5540,5510,799
20241223,090300,34323880,5570,5600,5600,5530,167
20241223,090200,33395380,5600,5550,5600,5550,2367
20241223,090100,20246230,5550,5490,5550,5480,1352
20241223,090000,12791840,5510,5500,5510,5500,1025