stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,190600,640601455,3100,3100,3100,3100,1975
20241211,190500,640601455,3100,3100,3100,3100,0
20241211,190400,640601455,3100,3100,3100,3100,0
20241211,190300,640601455,3100,3100,3100,3100,0
20241211,190200,640601455,3100,3100,3100,3100,0
20241211,190100,640601455,3100,3100,3100,3100,0
20241211,190000,640601455,3100,3100,3100,3100,0
20241211,185900,640601455,3100,3100,3100,3100,0
20241211,185800,640601455,3100,3100,3100,3100,0
20241211,185700,640601455,3100,3100,3100,3100,0
20241211,185600,640601455,3100,3100,3100,3100,0
20241211,185500,640601455,3100,3100,3100,3100,0
20241211,185400,640601455,3100,3100,3100,3100,0
20241211,185300,640601455,3100,3100,3100,3100,0
20241211,185200,640601455,3100,3100,3100,3100,0
20241211,185100,640601455,3100,3100,3100,3100,0
20241211,185000,640601455,3100,3100,3100,3100,0
20241211,184900,640601455,3100,3100,3100,3100,0
20241211,184800,640601455,3100,3100,3100,3100,0
20241211,184700,640601455,3100,3100,3100,3100,0
20241211,184600,640601455,3100,3100,3100,3100,0
20241211,184500,640601455,3100,3100,3100,3100,0
20241211,184400,640601455,3100,3100,3100,3100,0
20241211,184300,640601455,3100,3100,3100,3100,0
20241211,184200,640601455,3100,3100,3100,3100,0
20241211,184100,640601455,3100,3100,3100,3100,0
20241211,184000,640601455,3100,3100,3100,3100,0
20241211,183900,640601455,3100,3100,3100,3100,0
20241211,183800,640601455,3100,3100,3100,3100,0
20241211,183700,640601455,3100,3100,3100,3100,0
20241211,183600,640601455,3100,3100,3100,3100,1975
20241211,183500,640601455,3100,3100,3100,3100,0
20241211,183400,640601455,3100,3100,3100,3100,0
20241211,183300,640601455,3100,3100,3100,3100,0
20241211,183200,640601455,3100,3100,3100,3100,0
20241211,183100,640601455,3100,3100,3100,3100,0
20241211,183000,640601455,3100,3100,3100,3100,0
20241211,182900,640601455,3100,3100,3100,3100,0
20241211,182800,640601455,3100,3100,3100,3100,0
20241211,182700,640601455,3100,3100,3100,3100,0
20241211,182600,640601455,3100,3100,3100,3100,0
20241211,182500,640601455,3100,3100,3100,3100,0
20241211,182400,640601455,3100,3100,3100,3100,0
20241211,182300,640601455,3100,3100,3100,3100,0
20241211,182200,640601455,3100,3100,3100,3100,0
20241211,182100,640601455,3100,3100,3100,3100,0
20241211,182000,640601455,3100,3100,3100,3100,0
20241211,181900,640601455,3100,3100,3100,3100,0
20241211,181800,640601455,3100,3100,3100,3100,0
20241211,181700,640601455,3100,3100,3100,3100,0
20241211,181600,640601455,3100,3100,3100,3100,0
20241211,181500,640601455,3100,3100,3100,3100,0
20241211,181400,640601455,3100,3100,3100,3100,0
20241211,181300,640601455,3100,3100,3100,3100,0
20241211,181200,640601455,3100,3100,3100,3100,0
20241211,181100,640601455,3100,3100,3100,3100,0
20241211,181000,640601455,3100,3100,3100,3100,0
20241211,180900,640601455,3100,3100,3100,3100,0
20241211,180800,640601455,3100,3100,3100,3100,0
20241211,180700,640601455,3100,3100,3100,3100,0
20241211,180600,640601455,3100,3100,3100,3100,1975
20241211,180500,640601455,3100,3100,3100,3100,0
20241211,180400,640601455,3100,3100,3100,3100,0
20241211,180300,640601455,3100,3100,3100,3100,0
20241211,180200,640601455,3100,3100,3100,3100,0
20241211,180100,640601455,3100,3100,3100,3100,0
20241211,180000,640601455,3100,3100,3100,3100,0
20241211,175900,640601455,3100,3100,3100,3100,0
20241211,175800,640601455,3100,3100,3100,3100,0
20241211,175700,640601455,3100,3100,3100,3100,0
20241211,175600,640601455,3100,3100,3100,3100,0
20241211,175500,640601455,3100,3100,3100,3100,0
20241211,175400,640601455,3100,3100,3100,3100,0
20241211,175300,640601455,3100,3100,3100,3100,0
20241211,175200,640601455,3100,3100,3100,3100,0
20241211,175100,640601455,3100,3100,3100,3100,0
20241211,175000,640601455,3100,3100,3100,3100,0
20241211,174900,640601455,3100,3100,3100,3100,0
20241211,174800,640601455,3100,3100,3100,3100,0
20241211,174700,640601455,3100,3100,3100,3100,0
20241211,174600,640601455,3100,3100,3100,3100,0
20241211,174500,640601455,3100,3100,3100,3100,0
20241211,174400,640601455,3100,3100,3100,3100,0
20241211,174300,640601455,3100,3100,3100,3100,0
20241211,174200,640601455,3100,3100,3100,3100,0
20241211,174100,640601455,3100,3100,3100,3100,0
20241211,174000,640601455,3100,3100,3100,3100,0
20241211,173900,640601455,3100,3100,3100,3100,0
20241211,173800,640601455,3100,3100,3100,3100,0
20241211,173700,640601455,3100,3100,3100,3100,0
20241211,173600,640601455,3100,3100,3100,3100,1975
20241211,173500,640601455,3100,3100,3100,3100,0
20241211,173400,640601455,3100,3100,3100,3100,0
20241211,173300,640601455,3100,3100,3100,3100,0
20241211,173200,640601455,3100,3100,3100,3100,0
20241211,173100,640601455,3100,3100,3100,3100,0
20241211,173000,640601455,3100,3100,3100,3100,0
20241211,172900,640601455,3100,3100,3100,3100,0
20241211,172800,640601455,3100,3100,3100,3100,0
20241211,172700,640601455,3100,3100,3100,3100,0
20241211,172600,640601455,3100,3100,3100,3100,0
20241211,172500,640601455,3100,3100,3100,3100,0
20241211,172400,640601455,3100,3100,3100,3100,0
20241211,172300,640601455,3100,3100,3100,3100,0
20241211,172200,640601455,3100,3100,3100,3100,0
20241211,172100,640601455,3100,3100,3100,3100,0
20241211,172000,640601455,3100,3100,3100,3100,0
20241211,171900,640601455,3100,3100,3100,3100,0
20241211,171800,640601455,3100,3100,3100,3100,0
20241211,171700,640601455,3100,3100,3100,3100,0
20241211,171600,640601455,3100,3100,3100,3100,0
20241211,171500,640601455,3100,3100,3100,3100,0
20241211,171400,640601455,3100,3100,3100,3100,0
20241211,171300,640601455,3100,3100,3100,3100,0
20241211,171200,640601455,3100,3100,3100,3100,0
20241211,171100,640601455,3100,3100,3100,3100,0
20241211,171000,640601455,3100,3100,3100,3100,0
20241211,170900,640601455,3100,3100,3100,3100,0
20241211,170800,640601455,3100,3100,3100,3100,0
20241211,170700,640601455,3100,3100,3100,3100,0
20241211,170600,640601455,3100,3100,3100,3100,1975
20241211,170500,640601455,3100,3100,3100,3100,0
20241211,170400,640601455,3100,3100,3100,3100,0
20241211,170300,640601455,3100,3100,3100,3100,0
20241211,170200,640601455,3100,3100,3100,3100,0
20241211,170100,640601455,3100,3100,3100,3100,0
20241211,170000,640601455,3100,3100,3100,3100,0
20241211,165900,640601455,3100,3100,3100,3100,0
20241211,165800,640601455,3100,3100,3100,3100,0
20241211,165700,640601455,3100,3100,3100,3100,0
20241211,165600,640601455,3100,3100,3100,3100,0
20241211,165500,640601455,3100,3100,3100,3100,0
20241211,165400,640601455,3100,3100,3100,3100,0
20241211,165300,640601455,3100,3100,3100,3100,0
20241211,165200,640601455,3100,3100,3100,3100,0
20241211,165100,640601455,3100,3100,3100,3100,0
20241211,165000,640601455,3100,3100,3100,3100,0
20241211,164900,640601455,3100,3100,3100,3100,0
20241211,164800,640601455,3100,3100,3100,3100,0
20241211,164700,640601455,3100,3100,3100,3100,0
20241211,164600,640601455,3100,3100,3100,3100,0
20241211,164500,640601455,3100,3100,3100,3100,0
20241211,164400,640601455,3100,3100,3100,3100,0
20241211,164300,640601455,3100,3100,3100,3100,0
20241211,164200,640601455,3100,3100,3100,3100,0
20241211,164100,640601455,3100,3100,3100,3100,0
20241211,164000,640601455,3100,3100,3100,3100,0
20241211,163900,640601455,3100,3100,3100,3100,0
20241211,163800,640601455,3100,3100,3100,3100,0
20241211,163700,640601455,3100,3100,3100,3100,0
20241211,163600,640601455,3100,3100,3100,3100,1975
20241211,163500,640601455,3100,3100,3100,3100,0
20241211,163400,640601455,3100,3100,3100,3100,0
20241211,163300,640601455,3100,3100,3100,3100,0
20241211,163200,640601455,3100,3100,3100,3100,0
20241211,163100,640601455,3100,3100,3100,3100,0
20241211,163000,640601455,3100,3100,3100,3100,0
20241211,162900,640601455,3100,3100,3100,3100,0
20241211,162800,640601455,3100,3100,3100,3100,0
20241211,162700,640601455,3100,3100,3100,3100,0
20241211,162600,640601455,3100,3100,3100,3100,0
20241211,162500,640601455,3100,3100,3100,3100,0
20241211,162400,640601455,3100,3100,3100,3100,0
20241211,162300,640601455,3100,3100,3100,3100,0
20241211,162200,640601455,3100,3100,3100,3100,0
20241211,162100,640601455,3100,3100,3100,3100,0
20241211,162000,640601455,3100,3100,3100,3100,0
20241211,161900,640601455,3100,3100,3100,3100,0
20241211,161800,640601455,3100,3100,3100,3100,0
20241211,161700,640601455,3100,3100,3100,3100,0
20241211,161600,640601455,3100,3100,3100,3100,0
20241211,161500,640601455,3100,3100,3100,3100,0
20241211,161400,640601455,3100,3100,3100,3100,0
20241211,161300,640601455,3100,3100,3100,3100,0
20241211,161200,640601455,3100,3100,3100,3100,0
20241211,161100,640601455,3100,3100,3100,3100,0
20241211,161000,640601455,3100,3100,3100,3100,0
20241211,160900,640601455,3100,3100,3100,3100,0
20241211,160800,640601455,3100,3100,3100,3100,0
20241211,160700,640601455,3100,3100,3100,3100,0
20241211,160600,640601455,3100,3100,3100,3100,1975
20241211,160500,640601455,3100,3100,3100,3100,0
20241211,160400,640601455,3100,3100,3100,3100,0
20241211,160300,640601455,3100,3100,3100,3100,0
20241211,160200,640601455,3100,3100,3100,3100,0
20241211,160100,640601455,3100,3100,3100,3100,0
20241211,160000,640601455,3100,3100,3100,3100,0
20241211,155900,640601455,3100,3100,3100,3100,0
20241211,155800,640601455,3100,3100,3100,3100,0
20241211,155700,640601455,3100,3100,3100,3100,0
20241211,155600,640601455,3100,3100,3100,3100,0
20241211,155500,640601455,3100,3100,3100,3100,0
20241211,155400,640601455,3100,3100,3100,3100,0
20241211,155300,640601455,3100,3100,3100,3100,0
20241211,155200,640601455,3100,3100,3100,3100,0
20241211,155100,640601455,3100,3100,3100,3100,0
20241211,155000,640601455,3100,3100,3100,3100,0
20241211,154900,640601455,3100,3100,3100,3100,0
20241211,154800,640601455,3100,3100,3100,3100,0
20241211,154700,640601455,3100,3100,3100,3100,0
20241211,154600,640601455,3100,3100,3100,3100,0
20241211,154500,640601455,3100,3100,3100,3100,0
20241211,154400,640601455,3100,3100,3100,3100,0
20241211,154300,640601455,3100,3100,3100,3100,0
20241211,154200,640601455,3100,3100,3100,3100,0
20241211,154100,640601455,3100,3100,3100,3100,0
20241211,154000,640601455,3100,3100,3100,3100,0
20241211,153900,640601455,3100,3100,3100,3100,0
20241211,153800,640601455,3100,3100,3100,3100,0
20241211,153700,640601455,3100,3100,3100,3100,0
20241211,153600,640601455,3100,3100,3100,3100,1975
20241211,153500,640601455,3100,3100,3100,3100,0
20241211,153400,640601455,3100,3100,3100,3100,0
20241211,153300,640601455,3100,3100,3100,3100,0
20241211,153200,640601455,3100,3100,3100,3100,0
20241211,153100,640601455,3100,3100,3100,3100,0
20241211,153000,640601455,3100,3100,3100,3100,1975
20241211,152900,634478955,3110,3110,3110,3110,0
20241211,152800,634478955,3110,3110,3110,3110,0
20241211,152700,634478955,3110,3110,3110,3110,0
20241211,152600,634478955,3110,3110,3110,3110,0
20241211,152500,634478955,3110,3110,3110,3110,0
20241211,152400,634478955,3110,3110,3110,3110,0
20241211,152300,634478955,3110,3110,3110,3110,0
20241211,152200,634478955,3110,3110,3110,3110,0
20241211,152100,634478955,3110,3110,3110,3110,0
20241211,152000,634478955,3110,3110,3110,3110,0
20241211,151900,634478955,3110,3110,3110,3100,9993
20241211,151800,603479310,3110,3110,3110,3110,0
20241211,151700,603479310,3110,3115,3115,3110,450
20241211,151600,602079060,3115,3115,3115,3115,301
20241211,151500,601141445,3110,3110,3110,3110,343
20241211,151400,600074715,3105,3120,3120,3105,1885
20241211,151300,594209545,3130,3130,3130,3130,0
20241211,151200,594209545,3130,3130,3130,3130,0
20241211,151100,594209545,3130,3130,3130,3130,0
20241211,151000,594209545,3130,3125,3130,3125,3000
20241211,150900,584821530,3125,3125,3125,3125,0
20241211,150800,584821530,3125,3125,3125,3125,300
20241211,150700,583884030,3125,3125,3125,3125,0
20241211,150600,583884030,3125,3125,3125,3125,20
20241211,150500,583821530,3120,3120,3120,3120,500
20241211,150400,582261530,3120,3110,3120,3110,259
20241211,150300,581454970,3110,3110,3110,3110,0
20241211,150200,581454970,3110,3115,3115,3110,900
20241211,150100,578655070,3135,3135,3135,3135,0
20241211,150000,578655070,3135,3135,3135,3135,1
20241211,145900,578651935,3120,3120,3120,3120,100
20241211,145800,578339935,3120,3125,3125,3120,197
20241211,145700,577724540,3165,3165,3165,3165,0
20241211,145600,577724540,3165,3120,3165,3120,10000
20241211,145500,546178480,3100,3110,3110,3100,200
20241211,145400,545558470,3100,3100,3100,3100,250
20241211,145300,544783470,3100,3100,3100,3100,0
20241211,145200,544783470,3100,3100,3100,3100,0
20241211,145100,544783470,3100,3100,3100,3100,41
20241211,145000,544656370,3120,3120,3120,3120,2
20241211,144900,544650130,3100,3105,3105,3100,5403
20241211,144800,527898250,3105,3105,3105,3105,0
20241211,144700,527898250,3105,3105,3105,3105,200
20241211,144600,527277250,3125,3125,3125,3125,0
20241211,144500,527277250,3125,3105,3125,3105,321
20241211,144400,526275125,3090,3090,3090,3090,0
20241211,144300,526275125,3090,3090,3090,3090,0
20241211,144200,526275125,3090,3115,3115,3090,19000
20241211,144100,467388525,3115,3115,3115,3115,0
20241211,144000,467388525,3115,3115,3115,3115,643
20241211,143900,465385580,3115,3115,3115,3115,0
20241211,143800,465385580,3115,3115,3115,3115,3
20241211,143700,465376235,3115,3120,3120,3115,1697
20241211,143600,460088550,3130,3130,3130,3130,1056
20241211,143500,456783270,3130,3130,3130,3130,106
20241211,143400,456451490,3135,3135,3135,3135,0
20241211,143300,456451490,3135,3135,3135,3135,0
20241211,143200,456451490,3135,3135,3135,3135,0
20241211,143100,456451490,3135,3135,3135,3135,0
20241211,143000,456451490,3135,3135,3135,3135,100
20241211,142900,456137990,3120,3120,3120,3115,382
20241211,142800,454946540,3120,3120,3120,3120,414
20241211,142700,453654860,3120,3130,3130,3120,556
20241211,142600,451915040,3130,3130,3130,3130,0
20241211,142500,451915040,3130,3130,3130,3130,0
20241211,142400,451915040,3130,3130,3130,3130,0
20241211,142300,451915040,3130,3130,3130,3130,0
20241211,142200,451915040,3130,3130,3130,3130,0
20241211,142100,451915040,3130,3130,3130,3130,1
20241211,142000,451911910,3130,3130,3130,3130,0
20241211,141900,451911910,3130,3130,3130,3130,76
20241211,141800,451674030,3135,3135,3135,3135,0
20241211,141700,451674030,3135,3135,3135,3135,100
20241211,141600,451360530,3125,3125,3125,3125,0
20241211,141500,451360530,3125,3125,3125,3125,0
20241211,141400,451360530,3125,3125,3125,3125,46
20241211,141300,451216780,3125,3125,3125,3125,0
20241211,141200,451216780,3125,3125,3125,3125,0
20241211,141100,451216780,3125,3125,3125,3125,0
20241211,141000,451216780,3125,3125,3125,3125,0
20241211,140900,451216780,3125,3125,3125,3125,0
20241211,140800,451216780,3125,3125,3125,3125,0
20241211,140700,451216780,3125,3130,3130,3125,2044
20241211,140600,444825250,3125,3130,3130,3125,435
20241211,140500,443464900,3140,3140,3140,3140,0
20241211,140400,443464900,3140,3140,3140,3140,0
20241211,140300,443464900,3140,3140,3140,3140,0
20241211,140200,443464900,3140,3140,3140,3140,0
20241211,140100,443464900,3140,3140,3140,3140,355
20241211,140000,442350200,3135,3135,3135,3135,1
20241211,135900,442347065,3125,3125,3125,3125,0
20241211,135800,442347065,3125,3125,3125,3125,0
20241211,135700,442347065,3125,3125,3125,3125,0
20241211,135600,442347065,3125,3125,3125,3125,0
20241211,135500,442347065,3125,3125,3125,3125,100
20241211,135400,442034565,3125,3145,3145,3125,17015
20241211,135300,388822655,3145,3145,3145,3145,0
20241211,135200,388822655,3145,3145,3145,3145,200
20241211,135100,388193655,3130,3130,3130,3130,0
20241211,135000,388193655,3130,3130,3130,3130,46
20241211,134900,388049675,3150,3150,3150,3150,15
20241211,134800,388002425,3155,3155,3155,3155,0
20241211,134700,388002425,3155,3155,3155,3155,0
20241211,134600,388002425,3155,3155,3155,3155,0
20241211,134500,388002425,3155,3155,3155,3155,0
20241211,134400,388002425,3155,3135,3155,3135,555
20241211,134300,386254120,3135,3135,3135,3135,0
20241211,134200,386254120,3135,3135,3135,3135,0
20241211,134100,386254120,3135,3135,3135,3135,0
20241211,134000,386254120,3135,3135,3135,3135,0
20241211,133900,386254120,3135,3140,3140,3135,1000
20241211,133800,383117285,3140,3140,3140,3140,12
20241211,133700,383079605,3155,3155,3155,3155,0
20241211,133600,383079605,3155,3155,3155,3155,0
20241211,133500,383079605,3155,3155,3155,3155,0
20241211,133400,383079605,3155,3155,3155,3155,2
20241211,133300,383073295,3140,3140,3140,3140,0
20241211,133200,383073295,3140,3140,3140,3140,0
20241211,133100,383073295,3140,3140,3140,3140,1
20241211,133000,383070155,3160,3160,3160,3160,0
20241211,132900,383070155,3160,3160,3160,3160,0
20241211,132800,383070155,3160,3160,3160,3160,0
20241211,132700,383070155,3160,3160,3160,3160,0
20241211,132600,383070155,3160,3160,3160,3160,0
20241211,132500,383070155,3160,3160,3160,3160,1
20241211,132400,383066995,3165,3165,3165,3165,0
20241211,132300,383066995,3165,3165,3165,3165,1
20241211,132200,383063830,3170,3170,3170,3170,0
20241211,132100,383063830,3170,3170,3170,3170,0
20241211,132000,383063830,3170,3170,3170,3170,0
20241211,131900,383063830,3170,3170,3170,3170,0
20241211,131800,383063830,3170,3170,3170,3170,0
20241211,131700,383063830,3170,3150,3170,3150,674
20241211,131600,380931600,3140,3135,3140,3135,753
20241211,131500,378567445,3135,3135,3135,3135,0
20241211,131400,378567445,3135,3135,3135,3135,0
20241211,131300,378567445,3135,3135,3135,3135,0
20241211,131200,378567445,3135,3135,3135,3135,46
20241211,131100,378423235,3140,3140,3140,3140,600
20241211,131000,376539235,3130,3130,3130,3130,46
20241211,130900,376395255,3130,3130,3130,3130,0
20241211,130800,376395255,3130,3130,3130,3130,0
20241211,130700,376395255,3130,3130,3130,3130,0
20241211,130600,376395255,3130,3130,3130,3130,0
20241211,130500,376395255,3130,3130,3130,3130,1139
20241211,130400,372830185,3130,3130,3130,3130,380
20241211,130300,371640785,3135,3135,3135,3135,1000
20241211,130200,368505785,3135,3135,3135,3135,0
20241211,130100,368505785,3135,3135,3135,3135,0
20241211,130000,368505785,3135,3135,3135,3135,1205
20241211,125900,364728110,3145,3145,3145,3140,191
20241211,125800,364127680,3135,3135,3135,3135,0
20241211,125700,364127680,3135,3135,3135,3135,0
20241211,125600,364127680,3135,3135,3135,3135,0
20241211,125500,364127680,3135,3135,3135,3135,2000
20241211,125400,357857680,3135,3135,3135,3135,0
20241211,125300,357857680,3135,3140,3140,3135,2000
20241211,125200,351587415,3140,3140,3140,3140,0
20241211,125100,351587415,3140,3140,3140,3140,0
20241211,125000,351587415,3140,3145,3145,3140,2500
20241211,124900,343736330,3170,3170,3170,3170,0
20241211,124800,343736330,3170,3160,3170,3160,3
20241211,124700,343726840,3160,3160,3160,3160,0
20241211,124600,343726840,3160,3160,3160,3160,0
20241211,124500,343726840,3160,3160,3160,3160,465
20241211,124400,342257440,3175,3175,3175,3175,628
20241211,124300,340263540,3175,3175,3175,3175,103
20241211,124200,339936515,3160,3160,3160,3160,0
20241211,124100,339936515,3160,3160,3160,3160,1210
20241211,124000,336112915,3155,3140,3155,3140,1700
20241211,123900,330759915,3140,3140,3140,3140,0
20241211,123800,330759915,3140,3140,3140,3140,0
20241211,123700,330759915,3140,3140,3140,3140,0
20241211,123600,330759915,3140,3140,3140,3140,0
20241211,123500,330759915,3140,3140,3140,3140,100
20241211,123400,330445915,3140,3140,3140,3140,0
20241211,123300,330445915,3140,3140,3140,3140,143
20241211,123200,329996895,3145,3150,3150,3145,1695
20241211,123100,324665370,3155,3155,3155,3155,0
20241211,123000,324665370,3155,3155,3155,3155,0
20241211,122900,324665370,3155,3155,3155,3155,0
20241211,122800,324665370,3155,3155,3155,3155,1592
20241211,122700,319642610,3150,3150,3150,3150,695
20241211,122600,317453360,3135,3135,3135,3135,0
20241211,122500,317453360,3135,3135,3135,3135,1000
20241211,122400,314318360,3135,3135,3135,3135,0
20241211,122300,314318360,3135,3135,3135,3135,0
20241211,122200,314318360,3135,3135,3135,3135,0
20241211,122100,314318360,3135,3150,3150,3135,92
20241211,122000,314029250,3150,3140,3150,3140,1850
20241211,121900,308207500,3130,3140,3140,3130,895
20241211,121800,305398150,3140,3140,3140,3140,900
20241211,121700,302572150,3140,3130,3140,3130,609
20241211,121600,300660890,3135,3135,3135,3135,0
20241211,121500,300660890,3135,3125,3135,3105,10278
20241211,121400,268649070,3145,3125,3145,3125,1141
20241211,121300,265066955,3135,3135,3135,3135,0
20241211,121200,265066955,3135,3135,3135,3135,0
20241211,121100,265066955,3135,3140,3140,3135,251
20241211,121000,264279070,3140,3135,3145,3135,911
20241211,120900,261418075,3130,3125,3130,3125,695
20241211,120800,259245200,3110,3110,3110,3110,70
20241211,120700,259027500,3125,3125,3125,3125,5
20241211,120600,259011875,3120,3120,3120,3120,39
20241211,120500,258890195,3115,3115,3115,3115,1000
20241211,120400,255775195,3110,3110,3110,3110,0
20241211,120300,255775195,3110,3110,3110,3110,1000
20241211,120200,252665195,3110,3110,3110,3110,46
20241211,120100,252522135,3110,3110,3110,3110,0
20241211,120000,252522135,3110,3110,3110,3110,1000
20241211,115900,249412135,3110,3110,3110,3110,580
20241211,115800,247608335,3110,3110,3110,3110,1044
20241211,115700,244361495,3110,3120,3120,3110,182
20241211,115600,243794465,3105,3110,3110,3105,3046
20241211,115500,234321635,3100,3100,3100,3100,0
20241211,115400,234321635,3100,3100,3100,3100,0
20241211,115300,234321635,3100,3100,3100,3100,0
20241211,115200,234321635,3100,3100,3100,3100,0
20241211,115100,234321635,3100,3120,3120,3100,5233
20241211,115000,218043540,3120,3120,3120,3120,0
20241211,114900,218043540,3120,3120,3120,3120,46
20241211,114800,217900020,3140,3140,3140,3140,0
20241211,114700,217900020,3140,3140,3140,3140,0
20241211,114600,217900020,3140,3140,3140,3140,0
20241211,114500,217900020,3140,3140,3140,3140,0
20241211,114400,217900020,3140,3140,3140,3140,0
20241211,114300,217900020,3140,3140,3140,3140,0
20241211,114200,217900020,3140,3140,3140,3140,200
20241211,114100,217272020,3140,3140,3145,3110,302
20241211,114000,216323765,3140,3125,3140,3125,700
20241211,113900,214132660,3110,3110,3110,3110,0
20241211,113800,214132660,3110,3110,3110,3110,1000
20241211,113700,211022660,3110,3110,3110,3110,2000
20241211,113600,204802660,3135,3120,3135,3120,500
20241211,113500,203239865,3120,3120,3120,3120,2
20241211,113400,203233625,3110,3110,3110,3110,1000
20241211,113300,200123625,3105,3110,3110,3105,150
20241211,113200,199657775,3110,3110,3110,3110,3000
20241211,113100,190327775,3120,3110,3120,3110,4
20241211,113000,190315325,3110,3115,3115,3110,3506
20241211,112900,179411660,3110,3110,3110,3110,0
20241211,112800,179411660,3110,3110,3110,3110,0
20241211,112700,179411660,3110,3110,3110,3110,0
20241211,112600,179411660,3110,3110,3110,3110,0
20241211,112500,179411660,3110,3110,3110,3110,0
20241211,112400,179411660,3110,3120,3120,3110,7000
20241211,112300,157625525,3115,3135,3135,3115,1330
20241211,112200,153472820,3135,3135,3135,3135,0
20241211,112100,153472820,3135,3135,3135,3135,0
20241211,112000,153472820,3135,3135,3135,3135,0
20241211,111900,153472820,3135,3135,3135,3135,0
20241211,111800,153472820,3135,3135,3135,3135,0
20241211,111700,153472820,3135,3135,3135,3135,0
20241211,111600,153472820,3135,3135,3135,3135,0
20241211,111500,153472820,3135,3135,3135,3135,0
20241211,111400,153472820,3135,3135,3135,3135,151
20241211,111300,152999435,3140,3170,3170,3140,606
20241211,111200,151096075,3170,3170,3170,3170,1494
20241211,111100,146360095,3170,3170,3170,3170,0
20241211,111000,146360095,3170,3170,3170,3170,0
20241211,110900,146360095,3170,3170,3170,3170,0
20241211,110800,146360095,3170,3170,3170,3170,0
20241211,110700,146360095,3170,3170,3170,3170,0
20241211,110600,146360095,3170,3170,3170,3170,0
20241211,110500,146360095,3170,3170,3170,3170,86
20241211,110400,146087475,3170,3155,3175,3150,1421
20241211,110300,141594670,3140,3115,3140,3115,112
20241211,110200,141243540,3120,3120,3120,3120,300
20241211,110100,140307540,3120,3120,3120,3120,0
20241211,110000,140307540,3120,3120,3120,3120,0
20241211,105900,140307540,3120,3120,3120,3120,0
20241211,105800,140307540,3120,3120,3120,3120,13
20241211,105700,140266980,3140,3140,3140,3140,0
20241211,105600,140266980,3140,3140,3140,3140,0
20241211,105500,140266980,3140,3140,3140,3140,0
20241211,105400,140266980,3140,3140,3140,3140,0
20241211,105300,140266980,3140,3140,3140,3115,1009
20241211,105200,137121210,3120,3130,3130,3120,666
20241211,105100,135040010,3145,3145,3145,3145,0
20241211,105000,135040010,3145,3145,3145,3145,0
20241211,104900,135040010,3145,3150,3150,3145,2016
20241211,104800,128699425,3150,3150,3150,3150,0
20241211,104700,128699425,3150,3150,3150,3150,10
20241211,104600,128667925,3150,3150,3150,3150,40
20241211,104500,128541925,3150,3145,3150,3145,643
20241211,104400,126518715,3145,3145,3145,3145,0
20241211,104300,126518715,3145,3145,3145,3145,0
20241211,104200,126518715,3145,3145,3145,3145,0
20241211,104100,126518715,3145,3145,3145,3145,0
20241211,104000,126518715,3145,3145,3145,3145,0
20241211,103900,126518715,3145,3135,3145,3135,652
20241211,103800,124471515,3135,3135,3135,3135,0
20241211,103700,124471515,3135,3135,3135,3135,400
20241211,103600,123217515,3110,3110,3110,3110,0
20241211,103500,123217515,3110,3110,3110,3110,0
20241211,103400,123217515,3110,3120,3120,3110,1975
20241211,103300,117066915,3140,3140,3140,3140,0
20241211,103200,117066915,3140,3135,3140,3110,848
20241211,103100,114424575,3135,3135,3135,3135,0
20241211,103000,114424575,3135,3135,3135,3135,100
20241211,102900,114111075,3145,3145,3145,3145,0
20241211,102800,114111075,3145,3145,3145,3145,0
20241211,102700,114111075,3145,3145,3145,3145,0
20241211,102600,114111075,3145,3145,3145,3145,0
20241211,102500,114111075,3145,3145,3145,3145,0
20241211,102400,114111075,3145,3145,3145,3145,0
20241211,102300,114111075,3145,3145,3145,3145,0
20241211,102200,114111075,3145,3145,3145,3145,0
20241211,102100,114111075,3145,3145,3145,3145,13
20241211,102000,114070190,3135,3135,3135,3135,1
20241211,101900,114067055,3140,3140,3140,3140,0
20241211,101800,114067055,3140,3140,3140,3140,0
20241211,101700,114067055,3140,3140,3140,3140,32
20241211,101600,113966575,3145,3145,3145,3145,0
20241211,101500,113966575,3145,3145,3145,3145,0
20241211,101400,113966575,3145,3145,3145,3145,0
20241211,101300,113966575,3145,3145,3145,3145,4
20241211,101200,113953995,3145,3145,3145,3145,35
20241211,101100,113843920,3145,3145,3145,3145,0
20241211,101000,113843920,3145,3145,3145,3145,0
20241211,100900,113843920,3145,3145,3145,3145,187
20241211,100800,113255805,3145,3145,3150,3145,225
20241211,100700,112548160,3140,3140,3140,3140,220
20241211,100600,111857360,3110,3130,3130,3110,2372
20241211,100500,104460040,3150,3150,3150,3150,0
20241211,100400,104460040,3150,3130,3150,3130,401
20241211,100300,103204890,3130,3130,3130,3130,120
20241211,100200,102829290,3130,3130,3130,3130,0
20241211,100100,102829290,3130,3135,3135,3130,400
20241211,100000,101575570,3135,3135,3135,3135,0
20241211,095900,101575570,3135,3135,3135,3135,0
20241211,095800,101575570,3135,3135,3135,3135,100
20241211,095700,101262070,3135,3135,3135,3135,2000
20241211,095600,94992070,3135,3140,3140,3135,488
20241211,095500,93461225,3140,3140,3140,3140,81
20241211,095400,93206885,3155,3160,3160,3140,38
20241211,095300,93087515,3160,3160,3160,3160,1
20241211,095200,93084355,3140,3140,3140,3140,100
20241211,095100,92770355,3140,3140,3140,3140,0
20241211,095000,92770355,3140,3140,3140,3140,138
20241211,094900,92337035,3155,3155,3155,3155,0
20241211,094800,92337035,3155,3155,3155,3155,0
20241211,094700,92337035,3155,3155,3155,3155,62
20241211,094600,92141425,3155,3155,3155,3155,51
20241211,094500,91980520,3135,3135,3135,3135,0
20241211,094400,91980520,3135,3135,3135,3135,0
20241211,094300,91980520,3135,3135,3135,3135,46
20241211,094200,91836310,3160,3160,3160,3160,0
20241211,094100,91836310,3160,3160,3160,3160,1
20241211,094000,91833150,3135,3135,3135,3135,2
20241211,093900,91826880,3160,3160,3160,3160,21
20241211,093800,91760520,3165,3165,3165,3165,50
20241211,093700,91602270,3165,3140,3165,3140,505
20241211,093600,90011820,3140,3140,3140,3125,116
20241211,093500,89647730,3140,3140,3140,3140,3
20241211,093400,89638310,3115,3115,3115,3110,118
20241211,093300,89271025,3115,3115,3115,3115,0
20241211,093200,89271025,3115,3115,3115,3115,634
20241211,093100,87296115,3115,3115,3115,3115,10
20241211,093000,87264965,3115,3115,3115,3115,0
20241211,092900,87264965,3115,3115,3115,3115,0
20241211,092800,87264965,3115,3115,3115,3115,300
20241211,092700,86330465,3115,3115,3115,3115,0
20241211,092600,86330465,3115,3115,3115,3115,259
20241211,092500,85523680,3115,3140,3140,3115,112
20241211,092400,85174775,3115,3130,3130,3115,914
20241211,092300,82324470,3120,3120,3120,3120,2100
20241211,092200,75772470,3120,3155,3155,3120,2010
20241211,092100,69472625,3155,3155,3155,3155,22
20241211,092000,69403215,3140,3140,3140,3140,100
20241211,091900,69089215,3150,3150,3150,3150,0
20241211,091800,69089215,3150,3155,3155,3150,672
20241211,091700,66969620,3155,3190,3190,3155,76
20241211,091600,66729700,3190,3190,3190,3190,2
20241211,091500,66723320,3195,3195,3195,3195,0
20241211,091400,66723320,3195,3195,3195,3195,0
20241211,091300,66723320,3195,3190,3195,3180,1185
20241211,091200,62944890,3190,3190,3190,3190,16
20241211,091100,62893850,3200,3200,3205,3200,2405
20241211,091000,55197840,3200,3125,3200,3125,1257
20241211,090900,51235725,3125,3125,3125,3125,1422
20241211,090800,46791975,3125,3085,3125,3085,4243
20241211,090700,33682205,3105,3120,3125,3105,1244
20241211,090600,29810895,3080,3080,3115,3075,1600
20241211,090500,24878845,3080,3100,3100,3070,2009
20241211,090400,18704695,3130,3130,3130,3130,211
20241211,090300,18044265,3130,3130,3130,3100,159
20241211,090200,17546625,3100,3125,3125,3065,3352
20241211,090100,7196925,3120,3100,3120,3100,1134
20241211,090000,3679950,3100,3125,3125,3100,1178