stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,190600,1399561260,3230,3230,3230,3230,3244
20241213,190500,1399561260,3230,3230,3230,3230,0
20241213,190400,1399561260,3230,3230,3230,3230,0
20241213,190300,1399561260,3230,3230,3230,3230,0
20241213,190200,1399561260,3230,3230,3230,3230,0
20241213,190100,1399561260,3230,3230,3230,3230,0
20241213,190000,1399561260,3230,3230,3230,3230,0
20241213,185900,1399561260,3230,3230,3230,3230,0
20241213,185800,1399561260,3230,3230,3230,3230,0
20241213,185700,1399561260,3230,3230,3230,3230,0
20241213,185600,1399561260,3230,3230,3230,3230,0
20241213,185500,1399561260,3230,3230,3230,3230,0
20241213,185400,1399561260,3230,3230,3230,3230,0
20241213,185300,1399561260,3230,3230,3230,3230,0
20241213,185200,1399561260,3230,3230,3230,3230,0
20241213,185100,1399561260,3230,3230,3230,3230,0
20241213,185000,1399561260,3230,3230,3230,3230,0
20241213,184900,1399561260,3230,3230,3230,3230,0
20241213,184800,1399561260,3230,3230,3230,3230,0
20241213,184700,1399561260,3230,3230,3230,3230,0
20241213,184600,1399561260,3230,3230,3230,3230,0
20241213,184500,1399561260,3230,3230,3230,3230,0
20241213,184400,1399561260,3230,3230,3230,3230,0
20241213,184300,1399561260,3230,3230,3230,3230,0
20241213,184200,1399561260,3230,3230,3230,3230,0
20241213,184100,1399561260,3230,3230,3230,3230,0
20241213,184000,1399561260,3230,3230,3230,3230,0
20241213,183900,1399561260,3230,3230,3230,3230,0
20241213,183800,1399561260,3230,3230,3230,3230,0
20241213,183700,1399561260,3230,3230,3230,3230,0
20241213,183600,1399561260,3230,3230,3230,3230,3244
20241213,183500,1399561260,3230,3230,3230,3230,0
20241213,183400,1399561260,3230,3230,3230,3230,0
20241213,183300,1399561260,3230,3230,3230,3230,0
20241213,183200,1399561260,3230,3230,3230,3230,0
20241213,183100,1399561260,3230,3230,3230,3230,0
20241213,183000,1399561260,3230,3230,3230,3230,0
20241213,182900,1399561260,3230,3230,3230,3230,0
20241213,182800,1399561260,3230,3230,3230,3230,0
20241213,182700,1399561260,3230,3230,3230,3230,0
20241213,182600,1399561260,3230,3230,3230,3230,0
20241213,182500,1399561260,3230,3230,3230,3230,0
20241213,182400,1399561260,3230,3230,3230,3230,0
20241213,182300,1399561260,3230,3230,3230,3230,0
20241213,182200,1399561260,3230,3230,3230,3230,0
20241213,182100,1399561260,3230,3230,3230,3230,0
20241213,182000,1399561260,3230,3230,3230,3230,0
20241213,181900,1399561260,3230,3230,3230,3230,0
20241213,181800,1399561260,3230,3230,3230,3230,0
20241213,181700,1399561260,3230,3230,3230,3230,0
20241213,181600,1399561260,3230,3230,3230,3230,0
20241213,181500,1399561260,3230,3230,3230,3230,0
20241213,181400,1399561260,3230,3230,3230,3230,0
20241213,181300,1399561260,3230,3230,3230,3230,0
20241213,181200,1399561260,3230,3230,3230,3230,0
20241213,181100,1399561260,3230,3230,3230,3230,0
20241213,181000,1399561260,3230,3230,3230,3230,0
20241213,180900,1399561260,3230,3230,3230,3230,0
20241213,180800,1399561260,3230,3230,3230,3230,0
20241213,180700,1399561260,3230,3230,3230,3230,0
20241213,180600,1399561260,3230,3230,3230,3230,3244
20241213,180500,1399561260,3230,3230,3230,3230,0
20241213,180400,1399561260,3230,3230,3230,3230,0
20241213,180300,1399561260,3230,3230,3230,3230,0
20241213,180200,1399561260,3230,3230,3230,3230,0
20241213,180100,1399561260,3230,3230,3230,3230,0
20241213,180000,1399561260,3230,3230,3230,3230,0
20241213,175900,1399561260,3230,3230,3230,3230,0
20241213,175800,1399561260,3230,3230,3230,3230,0
20241213,175700,1399561260,3230,3230,3230,3230,0
20241213,175600,1399561260,3230,3230,3230,3230,0
20241213,175500,1399561260,3230,3230,3230,3230,0
20241213,175400,1399561260,3230,3230,3230,3230,0
20241213,175300,1399561260,3230,3230,3230,3230,0
20241213,175200,1399561260,3230,3230,3230,3230,0
20241213,175100,1399561260,3230,3230,3230,3230,0
20241213,175000,1399561260,3230,3230,3230,3230,0
20241213,174900,1399561260,3230,3230,3230,3230,0
20241213,174800,1399561260,3230,3230,3230,3230,0
20241213,174700,1399561260,3230,3230,3230,3230,0
20241213,174600,1399561260,3230,3230,3230,3230,0
20241213,174500,1399561260,3230,3230,3230,3230,0
20241213,174400,1399561260,3230,3230,3230,3230,0
20241213,174300,1399561260,3230,3230,3230,3230,0
20241213,174200,1399561260,3230,3230,3230,3230,0
20241213,174100,1399561260,3230,3230,3230,3230,0
20241213,174000,1399561260,3230,3230,3230,3230,0
20241213,173900,1399561260,3230,3230,3230,3230,0
20241213,173800,1399561260,3230,3230,3230,3230,0
20241213,173700,1399561260,3230,3230,3230,3230,0
20241213,173600,1399561260,3230,3230,3230,3230,3244
20241213,173500,1399561260,3230,3230,3230,3230,0
20241213,173400,1399561260,3230,3230,3230,3230,0
20241213,173300,1399561260,3230,3230,3230,3230,0
20241213,173200,1399561260,3230,3230,3230,3230,0
20241213,173100,1399561260,3230,3230,3230,3230,0
20241213,173000,1399561260,3230,3230,3230,3230,0
20241213,172900,1399561260,3230,3230,3230,3230,0
20241213,172800,1399561260,3230,3230,3230,3230,0
20241213,172700,1399561260,3230,3230,3230,3230,0
20241213,172600,1399561260,3230,3230,3230,3230,0
20241213,172500,1399561260,3230,3230,3230,3230,0
20241213,172400,1399561260,3230,3230,3230,3230,0
20241213,172300,1399561260,3230,3230,3230,3230,0
20241213,172200,1399561260,3230,3230,3230,3230,0
20241213,172100,1399561260,3230,3230,3230,3230,0
20241213,172000,1399561260,3230,3230,3230,3230,0
20241213,171900,1399561260,3230,3230,3230,3230,0
20241213,171800,1399561260,3230,3230,3230,3230,0
20241213,171700,1399561260,3230,3230,3230,3230,0
20241213,171600,1399561260,3230,3230,3230,3230,0
20241213,171500,1399561260,3230,3230,3230,3230,0
20241213,171400,1399561260,3230,3230,3230,3230,0
20241213,171300,1399561260,3230,3230,3230,3230,0
20241213,171200,1399561260,3230,3230,3230,3230,0
20241213,171100,1399561260,3230,3230,3230,3230,0
20241213,171000,1399561260,3230,3230,3230,3230,0
20241213,170900,1399561260,3230,3230,3230,3230,0
20241213,170800,1399561260,3230,3230,3230,3230,0
20241213,170700,1399561260,3230,3230,3230,3230,0
20241213,170600,1399561260,3230,3230,3230,3230,3244
20241213,170500,1399561260,3230,3230,3230,3230,0
20241213,170400,1399561260,3230,3230,3230,3230,0
20241213,170300,1399561260,3230,3230,3230,3230,0
20241213,170200,1399561260,3230,3230,3230,3230,0
20241213,170100,1399561260,3230,3230,3230,3230,0
20241213,170000,1399561260,3230,3230,3230,3230,0
20241213,165900,1399561260,3230,3230,3230,3230,0
20241213,165800,1399561260,3230,3230,3230,3230,0
20241213,165700,1399561260,3230,3230,3230,3230,0
20241213,165600,1399561260,3230,3230,3230,3230,0
20241213,165500,1399561260,3230,3230,3230,3230,0
20241213,165400,1399561260,3230,3230,3230,3230,0
20241213,165300,1399561260,3230,3230,3230,3230,0
20241213,165200,1399561260,3230,3230,3230,3230,0
20241213,165100,1399561260,3230,3230,3230,3230,0
20241213,165000,1399561260,3230,3230,3230,3230,0
20241213,164900,1399561260,3230,3230,3230,3230,0
20241213,164800,1399561260,3230,3230,3230,3230,0
20241213,164700,1399561260,3230,3230,3230,3230,0
20241213,164600,1399561260,3230,3230,3230,3230,0
20241213,164500,1399561260,3230,3230,3230,3230,0
20241213,164400,1399561260,3230,3230,3230,3230,0
20241213,164300,1399561260,3230,3230,3230,3230,0
20241213,164200,1399561260,3230,3230,3230,3230,0
20241213,164100,1399561260,3230,3230,3230,3230,0
20241213,164000,1399561260,3230,3230,3230,3230,0
20241213,163900,1399561260,3230,3230,3230,3230,0
20241213,163800,1399561260,3230,3230,3230,3230,0
20241213,163700,1399561260,3230,3230,3230,3230,0
20241213,163600,1399561260,3230,3230,3230,3230,3244
20241213,163500,1399561260,3230,3230,3230,3230,0
20241213,163400,1399561260,3230,3230,3230,3230,0
20241213,163300,1399561260,3230,3230,3230,3230,0
20241213,163200,1399561260,3230,3230,3230,3230,0
20241213,163100,1399561260,3230,3230,3230,3230,0
20241213,163000,1399561260,3230,3230,3230,3230,0
20241213,162900,1399561260,3230,3230,3230,3230,0
20241213,162800,1399561260,3230,3230,3230,3230,0
20241213,162700,1399561260,3230,3230,3230,3230,0
20241213,162600,1399561260,3230,3230,3230,3230,0
20241213,162500,1399561260,3230,3230,3230,3230,0
20241213,162400,1399561260,3230,3230,3230,3230,0
20241213,162300,1399561260,3230,3230,3230,3230,0
20241213,162200,1399561260,3230,3230,3230,3230,0
20241213,162100,1399561260,3230,3230,3230,3230,0
20241213,162000,1399561260,3230,3230,3230,3230,0
20241213,161900,1399561260,3230,3230,3230,3230,0
20241213,161800,1399561260,3230,3230,3230,3230,0
20241213,161700,1399561260,3230,3230,3230,3230,0
20241213,161600,1399561260,3230,3230,3230,3230,0
20241213,161500,1399561260,3230,3230,3230,3230,0
20241213,161400,1399561260,3230,3230,3230,3230,0
20241213,161300,1399561260,3230,3230,3230,3230,0
20241213,161200,1399561260,3230,3230,3230,3230,0
20241213,161100,1399561260,3230,3230,3230,3230,0
20241213,161000,1399561260,3230,3230,3230,3230,0
20241213,160900,1399561260,3230,3230,3230,3230,0
20241213,160800,1399561260,3230,3230,3230,3230,0
20241213,160700,1399561260,3230,3230,3230,3230,0
20241213,160600,1399561260,3230,3230,3230,3230,3244
20241213,160500,1399561260,3230,3230,3230,3230,0
20241213,160400,1399561260,3230,3230,3230,3230,0
20241213,160300,1399561260,3230,3230,3230,3230,0
20241213,160200,1399561260,3230,3230,3230,3230,0
20241213,160100,1399561260,3230,3230,3230,3230,0
20241213,160000,1399561260,3230,3230,3230,3230,0
20241213,155900,1399561260,3230,3230,3230,3230,0
20241213,155800,1399561260,3230,3230,3230,3230,0
20241213,155700,1399561260,3230,3230,3230,3230,0
20241213,155600,1399561260,3230,3230,3230,3230,0
20241213,155500,1399561260,3230,3230,3230,3230,0
20241213,155400,1399561260,3230,3230,3230,3230,0
20241213,155300,1399561260,3230,3230,3230,3230,0
20241213,155200,1399561260,3230,3230,3230,3230,0
20241213,155100,1399561260,3230,3230,3230,3230,0
20241213,155000,1399561260,3230,3230,3230,3230,0
20241213,154900,1399561260,3230,3230,3230,3230,0
20241213,154800,1399561260,3230,3230,3230,3230,0
20241213,154700,1399561260,3230,3230,3230,3230,0
20241213,154600,1399561260,3230,3230,3230,3230,0
20241213,154500,1399561260,3230,3230,3230,3230,0
20241213,154400,1399561260,3230,3230,3230,3230,0
20241213,154300,1399561260,3230,3230,3230,3230,0
20241213,154200,1399561260,3230,3230,3230,3230,0
20241213,154100,1399561260,3230,3230,3230,3230,0
20241213,154000,1399561260,3230,3230,3230,3230,0
20241213,153900,1399561260,3230,3230,3230,3230,0
20241213,153800,1399561260,3230,3230,3230,3230,0
20241213,153700,1399561260,3230,3230,3230,3230,0
20241213,153600,1399561260,3230,3230,3230,3230,3244
20241213,153500,1399561260,3230,3230,3230,3230,0
20241213,153400,1399561260,3230,3230,3230,3230,0
20241213,153300,1399561260,3230,3230,3230,3230,0
20241213,153200,1399561260,3230,3230,3230,3230,0
20241213,153100,1399561260,3230,3230,3230,3230,0
20241213,153000,1399561260,3230,3230,3230,3230,3244
20241213,152900,1389083140,3230,3230,3230,3230,0
20241213,152800,1389083140,3230,3230,3230,3230,0
20241213,152700,1389083140,3230,3230,3230,3230,0
20241213,152600,1389083140,3230,3230,3230,3230,0
20241213,152500,1389083140,3230,3230,3230,3230,0
20241213,152400,1389083140,3230,3230,3230,3230,0
20241213,152300,1389083140,3230,3230,3230,3230,0
20241213,152200,1389083140,3230,3230,3230,3230,0
20241213,152100,1389083140,3230,3230,3230,3230,0
20241213,152000,1389083140,3230,3230,3230,3230,0
20241213,151900,1389083140,3230,3195,3230,3195,2513
20241213,151800,1381012385,3205,3205,3205,3205,1000
20241213,151700,1377807385,3210,3210,3210,3210,20
20241213,151600,1377743185,3195,3205,3205,3190,1156
20241213,151500,1374048650,3220,3220,3220,3220,0
20241213,151400,1374048650,3220,3205,3220,3205,309
20241213,151300,1373055185,3200,3215,3220,3200,3489
20241213,151200,1361868495,3220,3220,3220,3220,176
20241213,151100,1361301775,3220,3220,3230,3220,562
20241213,151000,1359492115,3230,3230,3230,3230,5
20241213,150900,1359475965,3230,3230,3230,3230,15
20241213,150800,1359427515,3230,3230,3230,3230,0
20241213,150700,1359427515,3230,3230,3230,3230,0
20241213,150600,1359427515,3230,3230,3230,3230,2991
20241213,150500,1349766585,3245,3230,3245,3230,408
20241213,150400,1348442740,3235,3245,3255,3235,14408
20241213,150300,1301630835,3230,3250,3255,3230,17024
20241213,150200,1246297440,3240,3255,3260,3230,5608
20241213,150100,1228091315,3250,3260,3260,3240,6332
20241213,150000,1207491510,3260,3240,3260,3240,18794
20241213,145900,1146451125,3240,3220,3240,3220,4678
20241213,145800,1131325355,3230,3230,3230,3230,16
20241213,145700,1131273675,3220,3220,3220,3220,0
20241213,145600,1131273675,3220,3225,3225,3220,53
20241213,145500,1131102825,3230,3240,3240,3230,1397
20241213,145400,1126590495,3235,3230,3235,3230,1272
20241213,145300,1122478080,3230,3225,3230,3225,2927
20241213,145200,1113030395,3225,3225,3230,3225,689
20241213,145100,1110804945,3230,3225,3235,3225,8110
20241213,145000,1084614490,3220,3215,3220,3215,2150
20241213,144900,1077697240,3190,3205,3210,3190,4522
20241213,144800,1063191255,3190,3195,3195,3185,12538
20241213,144700,1023208010,3205,3205,3205,3205,1112
20241213,144600,1019644050,3200,3185,3200,3185,7066
20241213,144500,997050540,3185,3185,3185,3185,536
20241213,144400,995343380,3185,3190,3190,3185,1844
20241213,144300,989465875,3190,3180,3190,3180,212
20241213,144200,988791695,3185,3185,3185,3185,0
20241213,144100,988791695,3185,3180,3185,3180,2234
20241213,144000,981685075,3180,3180,3180,3180,1000
20241213,143900,978505075,3180,3170,3180,3165,955
20241213,143800,975482355,3165,3165,3165,3165,50
20241213,143700,975324105,3165,3175,3175,3165,1025
20241213,143600,972072965,3180,3180,3180,3180,0
20241213,143500,972072965,3180,3190,3190,3180,3447
20241213,143400,961087360,3190,3190,3190,3190,1
20241213,143300,961084170,3195,3195,3195,3195,199
20241213,143200,960448365,3200,3200,3200,3200,0
20241213,143100,960448365,3200,3200,3200,3200,0
20241213,143000,960448365,3200,3200,3200,3200,0
20241213,142900,960448365,3200,3200,3200,3200,0
20241213,142800,960448365,3200,3200,3200,3200,0
20241213,142700,960448365,3200,3200,3200,3200,5
20241213,142600,960432365,3200,3205,3205,3200,2382
20241213,142500,952805865,3210,3225,3225,3210,1348
20241213,142400,948478770,3225,3225,3225,3225,0
20241213,142300,948478770,3225,3225,3225,3225,1
20241213,142200,948475545,3210,3210,3210,3210,1
20241213,142100,948472335,3230,3220,3230,3220,2
20241213,142000,948465885,3220,3215,3220,3215,360
20241213,141900,947307200,3210,3210,3215,3210,404
20241213,141800,946008860,3210,3210,3210,3210,0
20241213,141700,946008860,3210,3210,3210,3210,3056
20241213,141600,936199100,3210,3205,3210,3205,1434
20241213,141500,931600360,3210,3200,3210,3200,3849
20241213,141400,919266535,3195,3200,3200,3195,2
20241213,141300,919260140,3195,3170,3195,3170,9958
20241213,141200,887545120,3175,3175,3175,3175,368
20241213,141100,886376720,3180,3180,3180,3180,0
20241213,141000,886376720,3180,3180,3180,3180,3
20241213,140900,886367180,3180,3180,3180,3180,0
20241213,140800,886367180,3180,3180,3180,3180,0
20241213,140700,886367180,3180,3180,3180,3180,500
20241213,140600,884777180,3185,3185,3185,3185,0
20241213,140500,884777180,3185,3185,3185,3185,0
20241213,140400,884777180,3185,3185,3185,3185,0
20241213,140300,884777180,3185,3180,3185,3180,3504
20241213,140200,873634450,3170,3170,3170,3170,2096
20241213,140100,866990130,3180,3175,3180,3175,1479
20241213,140000,862294295,3175,3175,3175,3175,0
20241213,135900,862294295,3175,3175,3175,3175,0
20241213,135800,862294295,3175,3180,3180,3175,508
20241213,135700,860678895,3175,3175,3175,3175,0
20241213,135600,860678895,3175,3175,3175,3175,0
20241213,135500,860678895,3175,3175,3175,3175,15
20241213,135400,860631270,3175,3175,3175,3175,0
20241213,135300,860631270,3175,3175,3175,3175,1
20241213,135200,860628095,3180,3190,3190,3180,8275
20241213,135100,834254125,3190,3190,3190,3190,100
20241213,135000,833935125,3190,3190,3190,3190,0
20241213,134900,833935125,3190,3190,3190,3190,1788
20241213,134800,828231405,3205,3205,3205,3205,63
20241213,134700,828029490,3195,3210,3210,3195,2476
20241213,134600,820117170,3210,3210,3210,3210,0
20241213,134500,820117170,3210,3210,3210,3210,0
20241213,134400,820117170,3210,3195,3210,3195,4932
20241213,134300,804339750,3195,3185,3195,3185,1001
20241213,134200,801141565,3195,3190,3195,3190,537
20241213,134100,799426985,3185,3185,3185,3180,3482
20241213,134000,788338315,3190,3190,3190,3190,836
20241213,133900,785671475,3190,3190,3190,3190,0
20241213,133800,785671475,3190,3190,3190,3185,1444
20241213,133700,781066115,3185,3185,3185,3185,523
20241213,133600,779400360,3185,3190,3190,3185,989
20241213,133500,776248440,3195,3190,3195,3190,544
20241213,133400,774511080,3190,3180,3190,3180,2939
20241213,133300,765139060,3175,3180,3180,3175,645
20241213,133200,763089685,3190,3190,3190,3190,1500
20241213,133100,758304685,3190,3190,3190,3190,2312
20241213,133000,750929405,3185,3175,3185,3175,4324
20241213,132900,737184585,3160,3160,3160,3160,89
20241213,132800,736903345,3155,3155,3155,3155,150
20241213,132700,736430095,3160,3160,3160,3160,0
20241213,132600,736430095,3160,3160,3160,3160,3
20241213,132500,736420615,3140,3140,3140,3140,0
20241213,132400,736420615,3140,3140,3140,3140,0
20241213,132300,736420615,3140,3140,3140,3140,0
20241213,132200,736420615,3140,3165,3165,3140,2002
20241213,132100,730133810,3165,3165,3165,3165,2
20241213,132000,730127480,3145,3145,3145,3145,2000
20241213,131900,723837480,3150,3180,3180,3150,4154
20241213,131800,710729295,3180,3160,3180,3160,5213
20241213,131700,694193555,3160,3155,3160,3155,5831
20241213,131600,675792750,3155,3125,3155,3120,9977
20241213,131500,644416210,3130,3115,3130,3115,1575
20241213,131400,639498375,3115,3115,3115,3115,1
20241213,131300,639495260,3100,3100,3100,3100,120
20241213,131200,639123260,3115,3115,3115,3115,358
20241213,131100,638008090,3115,3115,3115,3115,101
20241213,131000,637693475,3100,3100,3100,3100,0
20241213,130900,637693475,3100,3100,3100,3100,45
20241213,130800,637553975,3120,3120,3120,3120,0
20241213,130700,637553975,3120,3100,3120,3100,19
20241213,130600,637495010,3100,3095,3100,3095,1100
20241213,130500,634085510,3085,3080,3085,3080,1831
20241213,130400,628437375,3080,3080,3080,3080,1200
20241213,130300,624741375,3080,3070,3080,3070,1480
20241213,130200,620193780,3070,3070,3070,3070,101
20241213,130100,619883710,3070,3070,3070,3070,0
20241213,130000,619883710,3070,3070,3070,3070,800
20241213,125900,617427710,3070,3070,3070,3070,1845
20241213,125800,611763560,3070,3070,3070,3070,0
20241213,125700,611763560,3070,3070,3070,3070,100
20241213,125600,611456560,3060,3060,3060,3060,300
20241213,125500,610538560,3060,3075,3075,3060,5001
20241213,125400,595235485,3080,3060,3080,3060,1000
20241213,125300,592162845,3060,3060,3060,3060,900
20241213,125200,589408845,3055,3060,3060,3055,364
20241213,125100,588295505,3060,3060,3065,3055,2807
20241213,125000,579706030,3060,3060,3060,3060,420
20241213,124900,578420830,3060,3060,3060,3055,3617
20241213,124800,567356185,3060,3055,3060,3055,356
20241213,124700,566268600,3055,3055,3055,3055,0
20241213,124600,566268600,3055,3055,3055,3055,1000
20241213,124500,563213600,3045,3055,3055,3045,226
20241213,124400,562525270,3055,3055,3055,3055,166
20241213,124300,562018140,3055,3060,3060,3050,12448
20241213,124200,523956025,3065,3065,3065,3065,0
20241213,124100,523956025,3065,3065,3070,3065,67
20241213,124000,523750665,3065,3065,3065,3065,0
20241213,123900,523750665,3065,3065,3065,3065,146
20241213,123800,523303175,3065,3065,3065,3065,335
20241213,123700,522276400,3070,3070,3070,3070,1
20241213,123600,522273330,3070,3070,3070,3070,0
20241213,123500,522273330,3070,3065,3070,3065,531
20241213,123400,520645760,3065,3065,3065,3065,464
20241213,123300,519223600,3060,3060,3060,3060,0
20241213,123200,519223600,3060,3060,3060,3060,2
20241213,123100,519217480,3070,3055,3070,3055,2082
20241213,123000,512842575,3060,3085,3085,3050,30017
20241213,122900,420971685,3095,3095,3095,3095,1
20241213,122800,420968590,3090,3090,3090,3090,0
20241213,122700,420968590,3090,3090,3090,3090,0
20241213,122600,420968590,3090,3090,3090,3090,838
20241213,122500,418379170,3090,3090,3090,3090,390
20241213,122400,417174070,3085,3070,3085,3070,277
20241213,122300,416320275,3070,3080,3080,3070,5649
20241213,122200,398949300,3080,3075,3080,3075,4
20241213,122100,398936995,3075,3075,3075,3075,1
20241213,122000,398933920,3070,3070,3070,3070,1
20241213,121900,398930850,3070,3070,3070,3070,0
20241213,121800,398930850,3070,3070,3070,3070,0
20241213,121700,398930850,3070,3070,3070,3070,0
20241213,121600,398930850,3070,3070,3070,3070,0
20241213,121500,398930850,3070,3075,3075,3070,10321
20241213,121400,367213655,3075,3075,3075,3075,0
20241213,121300,367213655,3075,3075,3075,3075,0
20241213,121200,367213655,3075,3075,3075,3075,0
20241213,121100,367213655,3075,3075,3075,3075,4
20241213,121000,367201355,3080,3080,3080,3080,2405
20241213,120900,359793955,3085,3085,3085,3085,2836
20241213,120800,351044895,3090,3090,3090,3090,0
20241213,120700,351044895,3090,3090,3090,3090,0
20241213,120600,351044895,3090,3090,3090,3090,2121
20241213,120500,344491005,3095,3095,3095,3095,0
20241213,120400,344491005,3095,3095,3095,3095,0
20241213,120300,344491005,3095,3095,3095,3095,0
20241213,120200,344491005,3095,3095,3095,3095,183
20241213,120100,343924620,3095,3095,3095,3095,500
20241213,120000,342377120,3095,3095,3095,3095,0
20241213,115900,342377120,3095,3095,3095,3095,3
20241213,115800,342367835,3095,3095,3095,3095,12
20241213,115700,342330695,3090,3095,3095,3090,3260
20241213,115600,332256295,3095,3095,3095,3095,1
20241213,115500,332253200,3100,3100,3100,3100,0
20241213,115400,332253200,3100,3100,3100,3100,0
20241213,115300,332253200,3100,3100,3100,3100,200
20241213,115200,331633200,3105,3110,3115,3105,453
20241213,115100,330222740,3135,3115,3135,3115,1000
20241213,115000,327089520,3115,3115,3115,3115,2
20241213,114900,327083290,3115,3115,3115,3115,0
20241213,114800,327083290,3115,3115,3115,3115,0
20241213,114700,327083290,3115,3115,3115,3115,0
20241213,114600,327083290,3115,3115,3115,3115,0
20241213,114500,327083290,3115,3115,3115,3115,1
20241213,114400,327080175,3100,3100,3100,3100,0
20241213,114300,327080175,3100,3100,3100,3100,0
20241213,114200,327080175,3100,3100,3100,3100,1
20241213,114100,327077075,3100,3100,3100,3100,0
20241213,114000,327077075,3100,3100,3100,3100,0
20241213,113900,327077075,3100,3100,3100,3100,0
20241213,113800,327077075,3100,3100,3100,3100,0
20241213,113700,327077075,3100,3100,3100,3100,0
20241213,113600,327077075,3100,3100,3100,3100,1730
20241213,113500,321714075,3100,3100,3100,3100,1
20241213,113400,321710975,3100,3100,3100,3100,0
20241213,113300,321710975,3100,3100,3100,3100,0
20241213,113200,321710975,3100,3100,3100,3100,30
20241213,113100,321617975,3100,3100,3100,3100,0
20241213,113000,321617975,3100,3100,3100,3100,0
20241213,112900,321617975,3100,3100,3100,3100,100
20241213,112800,321307975,3100,3100,3100,3100,0
20241213,112700,321307975,3100,3100,3100,3100,0
20241213,112600,321307975,3100,3100,3100,3100,0
20241213,112500,321307975,3100,3100,3100,3100,0
20241213,112400,321307975,3100,3100,3100,3100,20
20241213,112300,321245975,3100,3100,3100,3100,0
20241213,112200,321245975,3100,3100,3100,3100,0
20241213,112100,321245975,3100,3100,3100,3100,1
20241213,112000,321242875,3090,3085,3090,3085,62
20241213,111900,321051470,3085,3085,3085,3085,0
20241213,111800,321051470,3085,3085,3085,3085,50
20241213,111700,320897220,3090,3090,3090,3090,1
20241213,111600,320894130,3085,3090,3090,3085,31
20241213,111500,320798345,3090,3090,3090,3090,0
20241213,111400,320798345,3090,3090,3090,3090,0
20241213,111300,320798345,3090,3090,3090,3090,0
20241213,111200,320798345,3090,3080,3090,3075,906
20241213,111100,318012350,3100,3090,3100,3080,8219
20241213,111000,292647460,3090,3090,3090,3090,0
20241213,110900,292647460,3090,3095,3095,3090,606
20241213,110800,290774055,3090,3090,3090,3090,0
20241213,110700,290774055,3090,3090,3090,3090,0
20241213,110600,290774055,3090,3090,3090,3090,0
20241213,110500,290774055,3090,3090,3090,3090,1103
20241213,110400,287365785,3095,3100,3100,3095,5445
20241213,110300,270492470,3100,3100,3100,3100,50
20241213,110200,270337470,3105,3105,3105,3105,730
20241213,110100,268070820,3105,3105,3105,3105,0
20241213,110000,268070820,3105,3105,3105,3105,0
20241213,105900,268070820,3105,3105,3105,3105,1049
20241213,105800,264813675,3100,3100,3100,3100,0
20241213,105700,264813675,3100,3100,3100,3100,0
20241213,105600,264813675,3100,3100,3100,3100,0
20241213,105500,264813675,3100,3100,3100,3100,0
20241213,105400,264813675,3100,3100,3100,3100,0
20241213,105300,264813675,3100,3100,3100,3100,0
20241213,105200,264813675,3100,3100,3100,3100,0
20241213,105100,264813675,3100,3100,3100,3100,0
20241213,105000,264813675,3100,3100,3100,3100,0
20241213,104900,264813675,3100,3100,3100,3100,0
20241213,104800,264813675,3100,3100,3100,3100,0
20241213,104700,264813675,3100,3115,3115,3100,8889
20241213,104600,237202685,3125,3125,3125,3125,4
20241213,104500,237190185,3115,3115,3115,3115,706
20241213,104400,234990995,3115,3115,3115,3115,0
20241213,104300,234990995,3115,3115,3115,3115,0
20241213,104200,234990995,3115,3125,3125,3110,7488
20241213,104100,211661970,3145,3145,3145,3145,0
20241213,104000,211661970,3145,3145,3145,3145,0
20241213,103900,211661970,3145,3145,3145,3145,50
20241213,103800,211504720,3145,3125,3145,3125,1001
20241213,103700,208376575,3145,3125,3145,3125,665
20241213,103600,206298070,3125,3125,3125,3125,0
20241213,103500,206298070,3125,3125,3125,3125,90
20241213,103400,206016820,3125,3125,3125,3125,80
20241213,103300,205766820,3125,3125,3125,3125,1
20241213,103200,205763695,3125,3125,3125,3125,0
20241213,103100,205763695,3125,3125,3125,3125,1
20241213,103000,205760570,3130,3130,3130,3125,2063
20241213,102900,199303695,3125,3125,3125,3125,0
20241213,102800,199303695,3125,3130,3130,3125,432
20241213,102700,197953415,3130,3130,3130,3130,0
20241213,102600,197953415,3130,3130,3150,3130,70
20241213,102500,197734295,3130,3130,3130,3130,0
20241213,102400,197734295,3130,3150,3150,3130,3
20241213,102300,197724880,3130,3130,3130,3130,1000
20241213,102200,194594880,3130,3150,3150,3130,15
20241213,102100,194547650,3125,3130,3130,3125,1001
20241213,102000,191414525,3125,3130,3130,3125,47
20241213,101900,191267590,3130,3130,3130,3130,1000
20241213,101800,188137590,3130,3130,3130,3130,0
20241213,101700,188137590,3130,3130,3130,3130,0
20241213,101600,188137590,3130,3130,3130,3130,0
20241213,101500,188137590,3130,3130,3130,3130,0
20241213,101400,188137590,3130,3150,3150,3130,2
20241213,101300,188131310,3145,3145,3145,3145,220
20241213,101200,187439410,3125,3125,3125,3125,0
20241213,101100,187439410,3125,3125,3125,3125,4
20241213,101000,187426910,3125,3125,3125,3125,0
20241213,100900,187426910,3125,3125,3125,3125,0
20241213,100800,187426910,3125,3125,3125,3125,0
20241213,100700,187426910,3125,3125,3125,3125,0
20241213,100600,187426910,3125,3125,3125,3125,214
20241213,100500,186758160,3120,3120,3120,3120,0
20241213,100400,186758160,3120,3120,3120,3120,0
20241213,100300,186758160,3120,3120,3120,3120,0
20241213,100200,186758160,3120,3120,3120,3120,0
20241213,100100,186758160,3120,3120,3120,3120,0
20241213,100000,186758160,3120,3130,3130,3120,3009
20241213,095900,177351150,3130,3130,3130,3130,1991
20241213,095800,171119320,3130,3150,3150,3130,1317
20241213,095700,166994590,3125,3125,3125,3125,0
20241213,095600,166994590,3125,3165,3165,3125,7313
20241213,095500,144049670,3165,3160,3165,3160,4
20241213,095400,144037025,3145,3145,3145,3145,15
20241213,095300,143989850,3170,3170,3170,3170,50
20241213,095200,143831350,3170,3145,3170,3145,86
20241213,095100,143559360,3170,3170,3170,3170,0
20241213,095000,143559360,3170,3170,3170,3170,0
20241213,094900,143559360,3170,3170,3170,3170,50
20241213,094800,143400860,3170,3170,3170,3170,0
20241213,094700,143400860,3170,3170,3170,3170,50
20241213,094600,143242360,3170,3170,3170,3170,1388
20241213,094500,138842400,3165,3160,3165,3150,2540
20241213,094400,130825800,3160,3150,3160,3150,350
20241213,094300,129720880,3155,3155,3155,3155,0
20241213,094200,129720880,3155,3155,3155,3155,14
20241213,094100,129676710,3155,3155,3155,3155,0
20241213,094000,129676710,3155,3155,3155,3155,90
20241213,093900,129392760,3160,3160,3160,3160,1
20241213,093800,129389600,3135,3130,3135,3130,602
20241213,093700,127502770,3130,3135,3135,3130,64
20241213,093600,127302430,3130,3130,3130,3130,1000
20241213,093500,124172430,3120,3120,3120,3120,50
20241213,093400,124016430,3120,3115,3120,3115,133
20241213,093300,123601520,3115,3115,3115,3115,0
20241213,093200,123601520,3115,3115,3115,3115,1050
20241213,093100,120330770,3115,3100,3115,3100,137
20241213,093000,119906010,3115,3100,3115,3100,502
20241213,092900,118349795,3120,3115,3120,3115,2905
20241213,092800,109300700,3100,3100,3100,3100,1000
20241213,092700,106200700,3125,3125,3125,3125,0
20241213,092600,106200700,3125,3105,3125,3095,1004
20241213,092500,103090700,3125,3140,3140,3115,15
20241213,092400,103043940,3140,3110,3140,3105,370
20241213,092300,101892490,3110,3110,3110,3110,0
20241213,092200,101892490,3110,3100,3110,3085,7064
20241213,092100,80071765,3090,3140,3140,3090,9908
20241213,092000,49203515,3145,3145,3145,3145,89
20241213,091900,48923610,3155,3155,3155,3155,0
20241213,091800,48923610,3155,3155,3155,3155,73
20241213,091700,48693295,3155,3150,3155,3150,485
20241213,091600,47163330,3145,3145,3145,3145,0
20241213,091500,47163330,3145,3145,3145,3145,0
20241213,091400,47163330,3145,3135,3145,3130,797
20241213,091300,44666865,3135,3135,3135,3135,1
20241213,091200,44663730,3130,3130,3130,3130,0
20241213,091100,44663730,3130,3145,3145,3130,59
20241213,091000,44478190,3130,3140,3140,3130,3010
20241213,090900,35054075,3130,3130,3130,3130,6
20241213,090800,35035295,3130,3155,3155,3130,3500
20241213,090700,24040400,3155,3155,3155,3155,0
20241213,090600,24040400,3155,3155,3155,3155,1
20241213,090500,24037245,3180,3225,3225,3130,3075
20241213,090400,14279530,3185,3225,3225,3185,106
20241213,090300,13937880,3225,3235,3235,3185,946
20241213,090200,10916650,3205,3225,3265,3205,1110
20241213,090100,7345085,3225,3220,3225,3220,403
20241213,090000,6047410,3195,3220,3220,3170,1894