stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193100,3861738720,5890,5890,5890,5890,12186
20241218,193000,3861738720,5890,5890,5890,5890,0
20241218,192900,3861738720,5890,5890,5890,5890,0
20241218,192800,3861738720,5890,5890,5890,5890,0
20241218,192700,3861738720,5890,5890,5890,5890,0
20241218,192600,3861738720,5890,5890,5890,5890,0
20241218,192500,3861738720,5890,5890,5890,5890,0
20241218,192400,3861738720,5890,5890,5890,5890,0
20241218,192300,3861738720,5890,5890,5890,5890,0
20241218,192200,3861738720,5890,5890,5890,5890,0
20241218,192100,3861738720,5890,5890,5890,5890,0
20241218,192000,3861738720,5890,5890,5890,5890,0
20241218,191900,3861738720,5890,5890,5890,5890,0
20241218,191800,3861738720,5890,5890,5890,5890,0
20241218,191700,3861738720,5890,5890,5890,5890,0
20241218,191600,3861738720,5890,5890,5890,5890,0
20241218,191500,3861738720,5890,5890,5890,5890,0
20241218,191400,3861738720,5890,5890,5890,5890,0
20241218,191300,3861738720,5890,5890,5890,5890,0
20241218,191200,3861738720,5890,5890,5890,5890,0
20241218,191100,3861738720,5890,5890,5890,5890,0
20241218,191000,3861738720,5890,5890,5890,5890,0
20241218,190900,3861738720,5890,5890,5890,5890,0
20241218,190800,3861738720,5890,5890,5890,5890,0
20241218,190700,3861738720,5890,5890,5890,5890,0
20241218,190600,3861738720,5890,5890,5890,5890,0
20241218,190500,3861738720,5890,5890,5890,5890,0
20241218,190400,3861738720,5890,5890,5890,5890,0
20241218,190300,3861738720,5890,5890,5890,5890,0
20241218,190200,3861738720,5890,5890,5890,5890,0
20241218,190100,3861738720,5890,5890,5890,5890,12186
20241218,190000,3861738720,5890,5890,5890,5890,0
20241218,185900,3861738720,5890,5890,5890,5890,0
20241218,185800,3861738720,5890,5890,5890,5890,0
20241218,185700,3861738720,5890,5890,5890,5890,0
20241218,185600,3861738720,5890,5890,5890,5890,0
20241218,185500,3861738720,5890,5890,5890,5890,0
20241218,185400,3861738720,5890,5890,5890,5890,0
20241218,185300,3861738720,5890,5890,5890,5890,0
20241218,185200,3861738720,5890,5890,5890,5890,0
20241218,185100,3861738720,5890,5890,5890,5890,0
20241218,185000,3861738720,5890,5890,5890,5890,0
20241218,184900,3861738720,5890,5890,5890,5890,0
20241218,184800,3861738720,5890,5890,5890,5890,0
20241218,184700,3861738720,5890,5890,5890,5890,0
20241218,184600,3861738720,5890,5890,5890,5890,0
20241218,184500,3861738720,5890,5890,5890,5890,0
20241218,184400,3861738720,5890,5890,5890,5890,0
20241218,184300,3861738720,5890,5890,5890,5890,0
20241218,184200,3861738720,5890,5890,5890,5890,0
20241218,184100,3861738720,5890,5890,5890,5890,0
20241218,184000,3861738720,5890,5890,5890,5890,0
20241218,183900,3861738720,5890,5890,5890,5890,0
20241218,183800,3861738720,5890,5890,5890,5890,0
20241218,183700,3861738720,5890,5890,5890,5890,0
20241218,183600,3861738720,5890,5890,5890,5890,0
20241218,183500,3861738720,5890,5890,5890,5890,0
20241218,183400,3861738720,5890,5890,5890,5890,0
20241218,183300,3861738720,5890,5890,5890,5890,0
20241218,183200,3861738720,5890,5890,5890,5890,0
20241218,183100,3861738720,5890,5890,5890,5890,12186
20241218,183000,3861738720,5890,5890,5890,5890,0
20241218,182900,3861738720,5890,5890,5890,5890,0
20241218,182800,3861738720,5890,5890,5890,5890,0
20241218,182700,3861738720,5890,5890,5890,5890,0
20241218,182600,3861738720,5890,5890,5890,5890,0
20241218,182500,3861738720,5890,5890,5890,5890,0
20241218,182400,3861738720,5890,5890,5890,5890,0
20241218,182300,3861738720,5890,5890,5890,5890,0
20241218,182200,3861738720,5890,5890,5890,5890,0
20241218,182100,3861738720,5890,5890,5890,5890,0
20241218,182000,3861738720,5890,5890,5890,5890,0
20241218,181900,3861738720,5890,5890,5890,5890,0
20241218,181800,3861738720,5890,5890,5890,5890,0
20241218,181700,3861738720,5890,5890,5890,5890,0
20241218,181600,3861738720,5890,5890,5890,5890,0
20241218,181500,3861738720,5890,5890,5890,5890,0
20241218,181400,3861738720,5890,5890,5890,5890,0
20241218,181300,3861738720,5890,5890,5890,5890,0
20241218,181200,3861738720,5890,5890,5890,5890,0
20241218,181100,3861738720,5890,5890,5890,5890,0
20241218,181000,3861738720,5890,5890,5890,5890,0
20241218,180900,3861738720,5890,5890,5890,5890,0
20241218,180800,3861738720,5890,5890,5890,5890,0
20241218,180700,3861738720,5890,5890,5890,5890,0
20241218,180600,3861738720,5890,5890,5890,5890,0
20241218,180500,3861738720,5890,5890,5890,5890,0
20241218,180400,3861738720,5890,5890,5890,5890,0
20241218,180300,3861738720,5890,5890,5890,5890,0
20241218,180200,3861738720,5890,5890,5890,5890,0
20241218,180100,3861738720,5890,5890,5890,5890,12186
20241218,180000,3861738720,5890,5890,5890,5890,0
20241218,175900,3861738720,5890,5890,5890,5890,0
20241218,175800,3861738720,5890,5890,5890,5890,0
20241218,175700,3861738720,5890,5890,5890,5890,0
20241218,175600,3861738720,5890,5890,5890,5890,0
20241218,175500,3861738720,5890,5890,5890,5890,0
20241218,175400,3861738720,5890,5890,5890,5890,0
20241218,175300,3861738720,5890,5890,5890,5890,0
20241218,175200,3861738720,5890,5890,5890,5890,0
20241218,175100,3861738720,5890,5890,5890,5890,0
20241218,175000,3861738720,5890,5890,5890,5890,0
20241218,174900,3861738720,5890,5890,5890,5890,0
20241218,174800,3861738720,5890,5890,5890,5890,0
20241218,174700,3861738720,5890,5890,5890,5890,0
20241218,174600,3861738720,5890,5890,5890,5890,0
20241218,174500,3861738720,5890,5890,5890,5890,0
20241218,174400,3861738720,5890,5890,5890,5890,0
20241218,174300,3861738720,5890,5890,5890,5890,0
20241218,174200,3861738720,5890,5890,5890,5890,0
20241218,174100,3861738720,5890,5890,5890,5890,0
20241218,174000,3861738720,5890,5890,5890,5890,0
20241218,173900,3861738720,5890,5890,5890,5890,0
20241218,173800,3861738720,5890,5890,5890,5890,0
20241218,173700,3861738720,5890,5890,5890,5890,0
20241218,173600,3861738720,5890,5890,5890,5890,0
20241218,173500,3861738720,5890,5890,5890,5890,0
20241218,173400,3861738720,5890,5890,5890,5890,0
20241218,173300,3861738720,5890,5890,5890,5890,0
20241218,173200,3861738720,5890,5890,5890,5890,0
20241218,173100,3861738720,5890,5890,5890,5890,12186
20241218,173000,3861738720,5890,5890,5890,5890,0
20241218,172900,3861738720,5890,5890,5890,5890,0
20241218,172800,3861738720,5890,5890,5890,5890,0
20241218,172700,3861738720,5890,5890,5890,5890,0
20241218,172600,3861738720,5890,5890,5890,5890,0
20241218,172500,3861738720,5890,5890,5890,5890,0
20241218,172400,3861738720,5890,5890,5890,5890,0
20241218,172300,3861738720,5890,5890,5890,5890,0
20241218,172200,3861738720,5890,5890,5890,5890,0
20241218,172100,3861738720,5890,5890,5890,5890,0
20241218,172000,3861738720,5890,5890,5890,5890,0
20241218,171900,3861738720,5890,5890,5890,5890,0
20241218,171800,3861738720,5890,5890,5890,5890,0
20241218,171700,3861738720,5890,5890,5890,5890,0
20241218,171600,3861738720,5890,5890,5890,5890,0
20241218,171500,3861738720,5890,5890,5890,5890,0
20241218,171400,3861738720,5890,5890,5890,5890,0
20241218,171300,3861738720,5890,5890,5890,5890,0
20241218,171200,3861738720,5890,5890,5890,5890,0
20241218,171100,3861738720,5890,5890,5890,5890,0
20241218,171000,3861738720,5890,5890,5890,5890,0
20241218,170900,3861738720,5890,5890,5890,5890,0
20241218,170800,3861738720,5890,5890,5890,5890,0
20241218,170700,3861738720,5890,5890,5890,5890,0
20241218,170600,3861738720,5890,5890,5890,5890,0
20241218,170500,3861738720,5890,5890,5890,5890,0
20241218,170400,3861738720,5890,5890,5890,5890,0
20241218,170300,3861738720,5890,5890,5890,5890,0
20241218,170200,3861738720,5890,5890,5890,5890,0
20241218,170100,3861738720,5890,5890,5890,5890,12186
20241218,170000,3861738720,5890,5890,5890,5890,0
20241218,165900,3861738720,5890,5890,5890,5890,0
20241218,165800,3861738720,5890,5890,5890,5890,0
20241218,165700,3861738720,5890,5890,5890,5890,0
20241218,165600,3861738720,5890,5890,5890,5890,0
20241218,165500,3861738720,5890,5890,5890,5890,0
20241218,165400,3861738720,5890,5890,5890,5890,0
20241218,165300,3861738720,5890,5890,5890,5890,0
20241218,165200,3861738720,5890,5890,5890,5890,0
20241218,165100,3861738720,5890,5890,5890,5890,0
20241218,165000,3861738720,5890,5890,5890,5890,0
20241218,164900,3861738720,5890,5890,5890,5890,0
20241218,164800,3861738720,5890,5890,5890,5890,0
20241218,164700,3861738720,5890,5890,5890,5890,0
20241218,164600,3861738720,5890,5890,5890,5890,0
20241218,164500,3861738720,5890,5890,5890,5890,0
20241218,164400,3861738720,5890,5890,5890,5890,0
20241218,164300,3861738720,5890,5890,5890,5890,0
20241218,164200,3861738720,5890,5890,5890,5890,0
20241218,164100,3861738720,5890,5890,5890,5890,0
20241218,164000,3861738720,5890,5890,5890,5890,0
20241218,163900,3861738720,5890,5890,5890,5890,0
20241218,163800,3861738720,5890,5890,5890,5890,0
20241218,163700,3861738720,5890,5890,5890,5890,0
20241218,163600,3861738720,5890,5890,5890,5890,0
20241218,163500,3861738720,5890,5890,5890,5890,0
20241218,163400,3861738720,5890,5890,5890,5890,0
20241218,163300,3861738720,5890,5890,5890,5890,0
20241218,163200,3861738720,5890,5890,5890,5890,0
20241218,163100,3861738720,5890,5890,5890,5890,12186
20241218,163000,3861738720,5890,5890,5890,5890,0
20241218,162900,3861738720,5890,5890,5890,5890,0
20241218,162800,3861738720,5890,5890,5890,5890,0
20241218,162700,3861738720,5890,5890,5890,5890,0
20241218,162600,3861738720,5890,5890,5890,5890,0
20241218,162500,3861738720,5890,5890,5890,5890,0
20241218,162400,3861738720,5890,5890,5890,5890,0
20241218,162300,3861738720,5890,5890,5890,5890,0
20241218,162200,3861738720,5890,5890,5890,5890,0
20241218,162100,3861738720,5890,5890,5890,5890,0
20241218,162000,3861738720,5890,5890,5890,5890,0
20241218,161900,3861738720,5890,5890,5890,5890,0
20241218,161800,3861738720,5890,5890,5890,5890,0
20241218,161700,3861738720,5890,5890,5890,5890,0
20241218,161600,3861738720,5890,5890,5890,5890,0
20241218,161500,3861738720,5890,5890,5890,5890,0
20241218,161400,3861738720,5890,5890,5890,5890,0
20241218,161300,3861738720,5890,5890,5890,5890,0
20241218,161200,3861738720,5890,5890,5890,5890,0
20241218,161100,3861738720,5890,5890,5890,5890,0
20241218,161000,3861738720,5890,5890,5890,5890,0
20241218,160900,3861738720,5890,5890,5890,5890,0
20241218,160800,3861738720,5890,5890,5890,5890,0
20241218,160700,3861738720,5890,5890,5890,5890,0
20241218,160600,3861738720,5890,5890,5890,5890,0
20241218,160500,3861738720,5890,5890,5890,5890,0
20241218,160400,3861738720,5890,5890,5890,5890,0
20241218,160300,3861738720,5890,5890,5890,5890,0
20241218,160200,3861738720,5890,5890,5890,5890,0
20241218,160100,3861738720,5890,5890,5890,5890,12186
20241218,160000,3861738720,5890,5890,5890,5890,0
20241218,155900,3861738720,5890,5890,5890,5890,0
20241218,155800,3861738720,5890,5890,5890,5890,0
20241218,155700,3861738720,5890,5890,5890,5890,0
20241218,155600,3861738720,5890,5890,5890,5890,0
20241218,155500,3861738720,5890,5890,5890,5890,0
20241218,155400,3861738720,5890,5890,5890,5890,0
20241218,155300,3861738720,5890,5890,5890,5890,0
20241218,155200,3861738720,5890,5890,5890,5890,0
20241218,155100,3861738720,5890,5890,5890,5890,0
20241218,155000,3861738720,5890,5890,5890,5890,0
20241218,154900,3861738720,5890,5890,5890,5890,0
20241218,154800,3861738720,5890,5890,5890,5890,0
20241218,154700,3861738720,5890,5890,5890,5890,0
20241218,154600,3861738720,5890,5890,5890,5890,0
20241218,154500,3861738720,5890,5890,5890,5890,0
20241218,154400,3861738720,5890,5890,5890,5890,0
20241218,154300,3861738720,5890,5890,5890,5890,0
20241218,154200,3861738720,5890,5890,5890,5890,0
20241218,154100,3861738720,5890,5890,5890,5890,0
20241218,154000,3861738720,5890,5890,5890,5890,0
20241218,153900,3861738720,5890,5890,5890,5890,0
20241218,153800,3861738720,5890,5890,5890,5890,0
20241218,153700,3861738720,5890,5890,5890,5890,0
20241218,153600,3861738720,5890,5890,5890,5890,0
20241218,153500,3861738720,5890,5890,5890,5890,0
20241218,153400,3861738720,5890,5890,5890,5890,0
20241218,153300,3861738720,5890,5890,5890,5890,0
20241218,153200,3861738720,5890,5890,5890,5890,0
20241218,153100,3861738720,5890,5890,5890,5890,12186
20241218,153000,3861738720,5890,5890,5890,5890,12186
20241218,152900,3789963180,5920,5920,5920,5920,0
20241218,152800,3789963180,5920,5920,5920,5920,0
20241218,152700,3789963180,5920,5920,5920,5920,0
20241218,152600,3789963180,5920,5920,5920,5920,0
20241218,152500,3789963180,5920,5920,5920,5920,0
20241218,152400,3789963180,5920,5920,5920,5920,0
20241218,152300,3789963180,5920,5920,5920,5920,0
20241218,152200,3789963180,5920,5920,5920,5920,0
20241218,152100,3789963180,5920,5920,5920,5920,0
20241218,152000,3789963180,5920,5920,5920,5920,0
20241218,151900,3789963180,5920,5930,5930,5900,1146
20241218,151800,3783189490,5920,5920,5920,5920,1150
20241218,151700,3776381490,5920,5920,5920,5920,15
20241218,151600,3776292690,5920,5910,5920,5910,700
20241218,151500,3772150050,5910,5920,5920,5910,1291
20241218,151400,3764517470,5930,5930,5930,5930,98
20241218,151300,3763936330,5930,5930,5930,5930,24
20241218,151200,3763794010,5930,5930,5930,5920,87
20241218,151100,3763278110,5930,5930,5930,5930,305
20241218,151000,3761469460,5930,5930,5930,5930,257
20241218,150900,3759945450,5930,5930,5930,5930,142
20241218,150800,3759103390,5930,5930,5930,5920,141
20241218,150700,3758267760,5920,5920,5920,5920,55
20241218,150600,3757942160,5920,5920,5920,5920,2085
20241218,150500,3745598960,5930,5930,5930,5920,1632
20241218,150400,3735926900,5930,5930,5930,5930,288
20241218,150300,3734219060,5940,5950,5950,5940,584
20241218,150200,3730749830,5940,5950,5950,5940,999
20241218,150100,3724806650,5960,5980,5980,5960,368
20241218,150000,3722613330,5990,5990,5990,5990,4
20241218,145900,3722589370,5980,5960,5980,5960,1926
20241218,145800,3711080630,5960,5950,5960,5950,615
20241218,145700,3707420980,5950,5950,5950,5950,748
20241218,145600,3702970380,5950,5970,5970,5950,1008
20241218,145500,3696965550,5970,5970,5970,5950,2061
20241218,145400,3684685070,5960,5970,5970,5960,603
20241218,145300,3681087770,5970,5970,5980,5970,797
20241218,145200,3676329180,5970,5970,5970,5970,520
20241218,145100,3673224780,5970,5970,5970,5970,191
20241218,145000,3672084510,5970,5980,5980,5970,2074
20241218,144900,3659683030,5970,5960,5970,5960,457
20241218,144800,3656956050,5940,5950,5950,5940,183
20241218,144700,3655868980,5970,5960,5970,5950,203
20241218,144600,3654658170,5960,5970,5970,5960,263
20241218,144500,3653088580,5960,5950,5960,5950,291
20241218,144400,3651354500,5950,5960,5960,5950,568
20241218,144300,3647971790,5950,5970,5970,5950,2120
20241218,144200,3635326120,5960,5920,5960,5920,1243
20241218,144100,3627929390,5900,5950,5950,5900,1884
20241218,144000,3616746730,5950,5940,5950,5940,4338
20241218,143900,3590961980,5940,5930,5940,5930,416
20241218,143800,3588494140,5930,5910,5930,5910,1833
20241218,143700,3577629600,5890,5890,5890,5890,101
20241218,143600,3577034710,5890,5890,5890,5890,0
20241218,143500,3577034710,5890,5900,5910,5890,1135
20241218,143400,3570346280,5910,5910,5910,5910,56
20241218,143300,3570015320,5910,5920,5920,5910,72
20241218,143200,3569589780,5920,5930,5930,5920,73
20241218,143100,3569157180,5930,5920,5930,5920,12
20241218,143000,3569086130,5920,5920,5920,5920,10
20241218,142900,3569026930,5930,5910,5930,5900,3172
20241218,142800,3550310660,5910,5930,5930,5910,219
20241218,142700,3549014170,5930,5930,5930,5930,112
20241218,142600,3548350010,5930,5930,5930,5910,122
20241218,142500,3547627550,5910,5930,5930,5910,362
20241218,142400,3545485990,5920,5920,5920,5920,1020
20241218,142300,3539447590,5920,5920,5920,5920,5
20241218,142200,3539417990,5900,5910,5910,5900,191
20241218,142100,3538290990,5920,5920,5920,5920,99
20241218,142000,3537704910,5910,5910,5910,5910,31
20241218,141900,3537521700,5910,5910,5910,5910,11
20241218,141800,3537456690,5900,5910,5910,5900,60
20241218,141700,3537102160,5910,5910,5910,5910,292
20241218,141600,3535376440,5910,5910,5910,5910,50
20241218,141500,3535080940,5890,5890,5890,5890,200
20241218,141400,3533902940,5890,5890,5910,5890,363
20241218,141300,3531764830,5870,5890,5890,5870,1812
20241218,141200,3521117970,5890,5890,5890,5890,44
20241218,141100,3520858810,5890,5900,5900,5890,90
20241218,141000,3520328680,5900,5900,5900,5900,140
20241218,140900,3519502680,5900,5900,5900,5900,45
20241218,140800,3519237180,5900,5890,5900,5880,941
20241218,140700,3513703900,5910,5910,5910,5910,100
20241218,140600,3513112900,5910,5900,5910,5890,343
20241218,140500,3511092580,5900,5900,5900,5900,100
20241218,140400,3510502580,5910,5890,5910,5890,1915
20241218,140300,3499207210,5900,5900,5900,5900,45
20241218,140200,3498941710,5900,5900,5900,5890,925
20241218,140100,3493484250,5900,5900,5900,5900,89
20241218,140000,3492959150,5900,5900,5900,5900,1
20241218,135900,3492953250,5890,5890,5890,5890,430
20241218,135800,3490420550,5890,5890,5890,5890,60
20241218,135700,3490067150,5880,5880,5880,5880,14
20241218,135600,3489984830,5890,5900,5900,5890,20
20241218,135500,3489866990,5900,5910,5910,5900,91
20241218,135400,3489329580,5900,5910,5910,5900,102
20241218,135300,3488727760,5910,5910,5910,5910,2
20241218,135200,3488715940,5910,5870,5910,5850,3600
20241218,135100,3467588800,5920,5910,5920,5870,5652
20241218,135000,3434296830,5920,5930,5930,5920,162
20241218,134900,3433337750,5930,5920,5930,5920,81
20241218,134800,3432857970,5930,5930,5930,5920,183
20241218,134700,3431773680,5930,5930,5930,5930,809
20241218,134600,3426976310,5930,5930,5930,5930,668
20241218,134500,3423015070,5930,5930,5930,5930,209
20241218,134400,3421775700,5920,5920,5920,5920,76
20241218,134300,3421325780,5920,5910,5920,5910,476
20241218,134200,3418512480,5920,5920,5920,5920,396
20241218,134100,3416168160,5920,5920,5920,5920,19
20241218,134000,3416055680,5920,5920,5920,5920,121
20241218,133900,3415339360,5920,5910,5920,5910,1282
20241218,133800,3407749930,5910,5910,5910,5910,102
20241218,133700,3407147110,5900,5920,5920,5900,233
20241218,133600,3405770410,5920,5910,5920,5900,1089
20241218,133500,3399339710,5910,5900,5910,5890,668
20241218,133400,3395405160,5900,5900,5900,5880,5618
20241218,133300,3362293310,5910,5910,5910,5910,5
20241218,133200,3362263760,5900,5910,5910,5900,611
20241218,133100,3358658850,5910,5910,5910,5900,1164
20241218,133000,3351780770,5910,5920,5920,5910,188
20241218,132900,3350669680,5920,5910,5920,5910,479
20241218,132800,3347836700,5910,5910,5910,5910,417
20241218,132700,3345372230,5910,5910,5910,5910,267
20241218,132600,3343794260,5910,5910,5910,5900,587
20241218,132500,3340327630,5900,5900,5900,5900,1181
20241218,132400,3333359730,5900,5890,5900,5890,1765
20241218,132300,3322954580,5900,5900,5900,5900,10
20241218,132200,3322895580,5900,5890,5900,5890,72
20241218,132100,3322471000,5890,5890,5890,5890,1
20241218,132000,3322465110,5890,5890,5890,5890,63
20241218,131900,3322094040,5890,5890,5890,5880,653
20241218,131800,3318250240,5890,5890,5890,5890,1
20241218,131700,3318244350,5900,5860,5900,5860,301
20241218,131600,3316480450,5870,5870,5870,5860,14
20241218,131500,3316398370,5870,5860,5870,5840,1386
20241218,131400,3308277870,5840,5860,5860,5840,2384
20241218,131300,3294340700,5860,5870,5870,5850,1518
20241218,131200,3285455070,5870,5860,5870,5860,912
20241218,131100,3280110710,5860,5850,5860,5850,2340
20241218,131000,3266421310,5860,5870,5870,5850,1747
20241218,130900,3256198820,5870,5850,5870,5850,230
20241218,130800,3254848880,5870,5860,5870,5850,1393
20241218,130700,3246685920,5860,5860,5860,5860,2247
20241218,130600,3233518500,5860,5850,5860,5850,2372
20241218,130500,3219638250,5850,5870,5870,5850,3927
20241218,130400,3196626950,5870,5870,5880,5860,2524
20241218,130300,3181811020,5870,5880,5880,5870,4541
20241218,130200,3155113940,5890,5890,5900,5890,352
20241218,130100,3153040650,5890,5900,5900,5880,5300
20241218,130000,3121833520,5900,5910,5920,5900,8696
20241218,125900,3070526190,5910,5910,5920,5910,1108
20241218,125800,3063977860,5910,5910,5920,5910,560
20241218,125700,3060668230,5910,5910,5920,5900,987
20241218,125600,3054841780,5920,5910,5920,5900,633
20241218,125500,3051100930,5910,5910,5910,5910,445
20241218,125400,3048470980,5910,5910,5910,5910,52
20241218,125300,3048163660,5910,5910,5930,5910,301
20241218,125200,3046384710,5910,5910,5910,5910,682
20241218,125100,3042354090,5910,5910,5910,5910,27
20241218,125000,3042194520,5910,5910,5920,5910,3595
20241218,124900,3020948040,5920,5920,5920,5920,53
20241218,124800,3020634280,5920,5920,5920,5920,195
20241218,124700,3019479880,5920,5930,5940,5920,1756
20241218,124600,3009062810,5930,5930,5940,5930,1631
20241218,124500,2999389840,5930,5930,5930,5930,774
20241218,124400,2994800020,5930,5930,5930,5930,2051
20241218,124300,2982637590,5930,5940,5940,5930,6
20241218,124200,2982601970,5920,5920,5920,5920,0
20241218,124100,2982601970,5920,5930,5930,5920,2378
20241218,124000,2968515350,5940,5940,5940,5940,50
20241218,123900,2968218350,5940,5940,5940,5940,1
20241218,123800,2968212410,5920,5930,5930,5920,788
20241218,123700,2963547350,5920,5930,5930,5920,2001
20241218,123600,2951699340,5940,5940,5940,5940,368
20241218,123500,2949513420,5940,5940,5940,5940,111
20241218,123400,2948854080,5940,5930,5940,5930,129
20241218,123300,2948088450,5920,5920,5920,5920,0
20241218,123200,2948088450,5920,5920,5920,5920,32
20241218,123100,2947899010,5930,5930,5930,5930,437
20241218,123000,2945307600,5930,5930,5930,5930,261
20241218,122900,2943759870,5920,5920,5930,5920,73
20241218,122800,2943327590,5920,5930,5930,5920,2691
20241218,122700,2927393650,5930,5930,5930,5930,137
20241218,122600,2926581240,5930,5930,5930,5930,1
20241218,122500,2926575310,5930,5930,5930,5930,132
20241218,122400,2925792550,5930,5930,5930,5930,1905
20241218,122300,2914495900,5930,5930,5930,5930,47
20241218,122200,2914217190,5930,5930,5930,5930,51
20241218,122100,2913914760,5930,5930,5930,5930,912
20241218,122000,2908506600,5930,5940,5940,5930,198
20241218,121900,2907332360,5940,5940,5940,5940,2
20241218,121800,2907320480,5930,5940,5940,5930,69
20241218,121700,2906910840,5930,5930,5930,5930,0
20241218,121600,2906910840,5930,5930,5930,5930,45
20241218,121500,2906643990,5940,5940,5940,5940,0
20241218,121400,2906643990,5940,5930,5940,5920,1317
20241218,121300,2898840150,5930,5930,5930,5930,336
20241218,121200,2896847670,5940,5950,5950,5940,22
20241218,121100,2896716950,5930,5930,5930,5920,91
20241218,121000,2896177360,5930,5930,5930,5930,302
20241218,120900,2894386500,5930,5930,5930,5930,7
20241218,120800,2894344990,5930,5930,5930,5930,9
20241218,120700,2894291620,5930,5930,5930,5930,440
20241218,120600,2891682420,5930,5930,5930,5930,3
20241218,120500,2891664630,5920,5930,5930,5920,191
20241218,120400,2890532400,5930,5930,5930,5930,10
20241218,120300,2890473100,5930,5930,5930,5930,13
20241218,120200,2890396010,5920,5930,5930,5920,55
20241218,120100,2890070400,5920,5930,5930,5920,1389
20241218,120000,2881847490,5920,5920,5920,5920,0
20241218,115900,2881847490,5920,5920,5930,5920,1120
20241218,115800,2875217080,5910,5930,5930,5910,5851
20241218,115700,2840554720,5940,5950,5960,5940,38
20241218,115600,2840328950,5930,5940,5940,5930,264
20241218,115500,2838763420,5930,5940,5940,5930,1082
20241218,115400,2832342610,5950,5950,5950,5950,240
20241218,115300,2830914610,5960,5960,5960,5960,1
20241218,115200,2830908650,5950,5960,5960,5950,107
20241218,115100,2830270940,5960,5960,5960,5960,631
20241218,115000,2826510180,5960,5960,5960,5960,0
20241218,114900,2826510180,5960,5960,5960,5960,61
20241218,114800,2826146620,5960,5950,5960,5950,1023
20241218,114700,2820050430,5940,5950,5950,5940,83
20241218,114600,2819556840,5950,5950,5950,5950,108
20241218,114500,2818914240,5940,5940,5940,5940,223
20241218,114400,2817589620,5940,5940,5940,5940,0
20241218,114300,2817589620,5940,5940,5940,5940,10
20241218,114200,2817530220,5930,5930,5930,5930,14
20241218,114100,2817447200,5930,5930,5930,5930,0
20241218,114000,2817447200,5930,5930,5930,5930,282
20241218,113900,2815774940,5930,5930,5930,5930,38
20241218,113800,2815549600,5930,5920,5930,5920,110
20241218,113700,2814898300,5930,5930,5930,5930,107
20241218,113600,2814263790,5930,5920,5930,5910,2159
20241218,113500,2801462900,5920,5920,5920,5920,59
20241218,113400,2801113620,5920,5920,5920,5920,451
20241218,113300,2798443700,5910,5910,5910,5910,1018
20241218,113200,2792427320,5920,5920,5920,5920,66
20241218,113100,2792036600,5920,5920,5920,5910,170
20241218,113000,2791030600,5920,5920,5920,5920,210
20241218,112900,2789787400,5920,5930,5930,5910,2122
20241218,112800,2777225330,5930,5930,5930,5930,1357
20241218,112700,2769178320,5930,5930,5930,5930,13
20241218,112600,2769101230,5930,5930,5930,5930,18
20241218,112500,2768994490,5930,5930,5930,5930,113
20241218,112400,2768324400,5930,5930,5930,5920,202
20241218,112300,2767126550,5920,5920,5920,5920,77
20241218,112200,2766670710,5920,5910,5920,5910,3008
20241218,112100,2748878300,5910,5920,5920,5910,1247
20241218,112000,2741507480,5910,5910,5920,5910,1521
20241218,111900,2732515490,5920,5930,5930,5920,1680
20241218,111800,2722569540,5920,5930,5930,5910,3490
20241218,111700,2701910210,5930,5950,5950,5930,3320
20241218,111600,2682222410,5940,5950,5960,5940,231
20241218,111500,2680849430,5950,5950,5950,5940,872
20241218,111400,2675669560,5950,5950,5950,5950,236
20241218,111300,2674265360,5940,5950,5950,5940,207
20241218,111200,2673033720,5950,5940,5950,5930,1121
20241218,111100,2666376130,5940,5950,5960,5940,2385
20241218,111000,2652205300,5950,5950,5950,5950,1193
20241218,110900,2645106950,5950,5950,5950,5950,898
20241218,110800,2639763850,5950,5950,5950,5940,320
20241218,110700,2637860530,5950,5940,5950,5930,509
20241218,110600,2634836870,5940,5960,5960,5940,4356
20241218,110500,2608924300,5960,5960,5960,5960,3
20241218,110400,2608906420,5970,5970,5970,5970,23
20241218,110300,2608769110,5970,5970,5970,5970,36
20241218,110200,2608554190,5960,5970,5980,5960,1582
20241218,110100,2599122150,5970,5980,5980,5970,2476
20241218,110000,2584340410,5980,5970,5980,5970,2389
20241218,105900,2570070630,5980,5980,5980,5980,304
20241218,105800,2568252710,5990,5990,5990,5980,1601
20241218,105700,2558668700,5990,5990,5990,5990,84
20241218,105600,2558165540,6000,6000,6000,6000,12
20241218,105500,2558093540,6000,6000,6000,6000,819
20241218,105400,2553179540,6000,6000,6000,6000,10
20241218,105300,2553119540,6000,6000,6000,6000,4
20241218,105200,2553095540,6000,6000,6000,6000,0
20241218,105100,2553095540,6000,6000,6000,6000,887
20241218,105000,2547773540,6010,6010,6010,6010,10
20241218,104900,2547713440,6010,6010,6010,6010,11
20241218,104800,2547647330,6010,6000,6020,6000,186
20241218,104700,2546530800,6000,6020,6020,6000,111
20241218,104600,2545863780,6020,6000,6020,6000,115
20241218,104500,2545173680,6000,5990,6000,5980,699
20241218,104400,2540988680,6000,6010,6010,6000,3973
20241218,104300,2517137660,6010,6010,6010,6010,307
20241218,104200,2515292590,6030,6010,6030,6010,280
20241218,104100,2513609690,6000,6020,6020,6000,840
20241218,104000,2508562870,6040,6020,6040,6020,1003
20241218,103900,2502524770,6010,6050,6050,6010,1370
20241218,103800,2494248270,6040,6040,6040,6040,1152
20241218,103700,2487290190,6040,6020,6060,6020,2349
20241218,103600,2473097960,6020,6050,6050,6020,2196
20241218,103500,2459859950,6030,6020,6040,6020,4268
20241218,103400,2434155320,6020,6010,6020,6010,333
20241218,103300,2432153470,6010,6010,6010,6000,535
20241218,103200,2428938620,6010,6000,6010,6000,149
20241218,103100,2428043170,6000,6000,6010,5990,1205
20241218,103000,2420810220,6000,5990,6000,5990,603
20241218,102900,2417197460,6000,6000,6010,5990,868
20241218,102800,2411990140,5990,5990,6000,5990,1091
20241218,102700,2405445510,5990,5990,6000,5990,702
20241218,102600,2401240520,5990,5970,6000,5960,2232
20241218,102500,2387887420,5950,5980,5980,5950,456
20241218,102400,2385170030,5980,5940,5980,5930,420
20241218,102300,2382672610,5940,5950,5950,5940,1847
20241218,102200,2371701290,5950,5950,5950,5950,625
20241218,102100,2367982540,5950,5950,5970,5940,1795
20241218,102000,2357312430,5950,5960,5960,5950,1335
20241218,101900,2349364030,5970,5970,6000,5960,2296
20241218,101800,2335657810,5970,5960,5970,5960,547
20241218,101700,2332397660,5960,5970,5970,5950,2102
20241218,101600,2319890100,5960,5970,5980,5960,1344
20241218,101500,2311876770,6000,5970,6000,5960,1031
20241218,101400,2305723640,5960,5970,5970,5960,5521
20241218,101300,2272806830,5980,5980,5980,5970,2884
20241218,101200,2255584750,5970,6020,6020,5970,4542
20241218,101100,2228370920,6020,6010,6020,6010,641
20241218,101000,2224513360,6010,6010,6010,6010,466
20241218,100900,2221712700,6010,6000,6010,6000,433
20241218,100800,2219114410,6000,5990,6020,5980,1188
20241218,100700,2211994350,6000,5970,6000,5970,593
20241218,100600,2208442740,5970,5990,5990,5960,1393
20241218,100500,2200126490,5990,5970,5990,5960,2561
20241218,100400,2184850920,5970,5990,6020,5970,5299
20241218,100300,2153128980,5990,6020,6020,5980,6299
20241218,100200,2115357250,6030,6030,6030,6020,858
20241218,100100,2110192000,6030,6040,6040,6000,3396
20241218,100000,2089801440,6040,6040,6040,6010,7093
20241218,095900,2047170790,6010,6030,6030,6000,8468
20241218,095800,1996247130,6020,6040,6050,6020,3390
20241218,095700,1975805860,6040,6070,6070,6040,6528
20241218,095600,1936294930,6070,6080,6080,6060,7456
20241218,095500,1891024660,6080,6090,6100,6080,3114
20241218,095400,1872078250,6090,6120,6120,6090,4934
20241218,095300,1841955900,6120,6140,6140,6120,1141
20241218,095200,1834964670,6130,6120,6130,6110,389
20241218,095100,1832582910,6110,6110,6110,6100,1527
20241218,095000,1823266270,6110,6110,6110,6110,420
20241218,094900,1820700070,6110,6100,6110,6090,4532
20241218,094800,1793051870,6100,6130,6140,6100,4090
20241218,094700,1768076560,6120,6120,6150,6110,2453
20241218,094600,1753045210,6120,6160,6160,6120,8996
20241218,094500,1697821650,6150,6180,6180,6150,7466
20241218,094400,1651768950,6190,6200,6210,6180,1325
20241218,094300,1643564130,6200,6210,6220,6190,3635
20241218,094200,1621009180,6220,6210,6220,6200,3399
20241218,094100,1599904070,6210,6180,6210,6170,4477
20241218,094000,1572165260,6180,6190,6190,6160,2151
20241218,093900,1558885710,6180,6190,6190,6170,210
20241218,093800,1557587420,6190,6200,6200,6190,3948
20241218,093700,1533123950,6190,6160,6190,6150,8088
20241218,093600,1483176500,6150,6160,6160,6150,5260
20241218,093500,1450826850,6150,6170,6170,6150,7032
20241218,093400,1407513560,6170,6170,6180,6170,1764
20241218,093300,1396621060,6160,6160,6170,6160,2408
20241218,093200,1381787690,6180,6190,6200,6160,4438
20241218,093100,1354410610,6170,6200,6210,6170,4096
20241218,093000,1329076300,6210,6210,6220,6200,4841
20241218,092900,1299018970,6210,6200,6210,6190,7500
20241218,092800,1252482310,6200,6180,6200,6170,3124
20241218,092700,1233165190,6190,6220,6230,6150,10735
20241218,092600,1166600080,6220,6230,6240,6200,8700
20241218,092500,1112485800,6240,6170,6240,6170,22546
20241218,092400,972579790,6170,6160,6180,6140,2960
20241218,092300,954306900,6160,6170,6180,6110,10410
20241218,092200,890331160,6180,6160,6180,6140,12829
20241218,092100,811265690,6150,6140,6160,6100,8524
20241218,092000,759087930,6140,6140,6160,6130,7589
20241218,091900,712422000,6140,6120,6150,6110,6033
20241218,091800,675403120,6120,6110,6120,6090,4218
20241218,091700,649657100,6100,6110,6120,6100,1972
20241218,091600,637609700,6110,6080,6110,6080,2318
20241218,091500,623510720,6120,6130,6130,6080,6464
20241218,091400,584181670,6130,6120,6140,6110,4404
20241218,091300,557199920,6120,6110,6140,6080,4222
20241218,091200,531393370,6120,6110,6120,6100,1640
20241218,091100,521361870,6120,6090,6120,6090,2761
20241218,091000,504483100,6100,6090,6100,6080,6486
20241218,090900,464963500,6100,6090,6100,6070,2359
20241218,090800,450602290,6090,6110,6120,6060,8037
20241218,090700,401635320,6150,6130,6160,6110,8113
20241218,090600,351838870,6150,6170,6170,6130,6966
20241218,090500,309011600,6170,6140,6170,6140,7460
20241218,090400,263120340,6140,6130,6150,6130,2279
20241218,090300,249137690,6140,6110,6140,6100,4808
20241218,090200,219696600,6110,6160,6160,6110,7258
20241218,090100,175115630,6170,6210,6220,6070,17514
20241218,090000,67293420,6210,6060,6210,6060,10983