stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190600,3924606610,3175,3175,3175,3175,23529
20241223,190500,3924606610,3175,3175,3175,3175,0
20241223,190400,3924606610,3175,3175,3175,3175,0
20241223,190300,3924606610,3175,3175,3175,3175,0
20241223,190200,3924606610,3175,3175,3175,3175,0
20241223,190100,3924606610,3175,3175,3175,3175,0
20241223,190000,3924606610,3175,3175,3175,3175,0
20241223,185900,3924606610,3175,3175,3175,3175,0
20241223,185800,3924606610,3175,3175,3175,3175,0
20241223,185700,3924606610,3175,3175,3175,3175,0
20241223,185600,3924606610,3175,3175,3175,3175,0
20241223,185500,3924606610,3175,3175,3175,3175,0
20241223,185400,3924606610,3175,3175,3175,3175,0
20241223,185300,3924606610,3175,3175,3175,3175,0
20241223,185200,3924606610,3175,3175,3175,3175,0
20241223,185100,3924606610,3175,3175,3175,3175,0
20241223,185000,3924606610,3175,3175,3175,3175,0
20241223,184900,3924606610,3175,3175,3175,3175,0
20241223,184800,3924606610,3175,3175,3175,3175,0
20241223,184700,3924606610,3175,3175,3175,3175,0
20241223,184600,3924606610,3175,3175,3175,3175,0
20241223,184500,3924606610,3175,3175,3175,3175,0
20241223,184400,3924606610,3175,3175,3175,3175,0
20241223,184300,3924606610,3175,3175,3175,3175,0
20241223,184200,3924606610,3175,3175,3175,3175,0
20241223,184100,3924606610,3175,3175,3175,3175,0
20241223,184000,3924606610,3175,3175,3175,3175,0
20241223,183900,3924606610,3175,3175,3175,3175,0
20241223,183800,3924606610,3175,3175,3175,3175,0
20241223,183700,3924606610,3175,3175,3175,3175,0
20241223,183600,3924606610,3175,3175,3175,3175,23529
20241223,183500,3924606610,3175,3175,3175,3175,0
20241223,183400,3924606610,3175,3175,3175,3175,0
20241223,183300,3924606610,3175,3175,3175,3175,0
20241223,183200,3924606610,3175,3175,3175,3175,0
20241223,183100,3924606610,3175,3175,3175,3175,0
20241223,183000,3924606610,3175,3175,3175,3175,0
20241223,182900,3924606610,3175,3175,3175,3175,0
20241223,182800,3924606610,3175,3175,3175,3175,0
20241223,182700,3924606610,3175,3175,3175,3175,0
20241223,182600,3924606610,3175,3175,3175,3175,0
20241223,182500,3924606610,3175,3175,3175,3175,0
20241223,182400,3924606610,3175,3175,3175,3175,0
20241223,182300,3924606610,3175,3175,3175,3175,0
20241223,182200,3924606610,3175,3175,3175,3175,0
20241223,182100,3924606610,3175,3175,3175,3175,0
20241223,182000,3924606610,3175,3175,3175,3175,0
20241223,181900,3924606610,3175,3175,3175,3175,0
20241223,181800,3924606610,3175,3175,3175,3175,0
20241223,181700,3924606610,3175,3175,3175,3175,0
20241223,181600,3924606610,3175,3175,3175,3175,0
20241223,181500,3924606610,3175,3175,3175,3175,0
20241223,181400,3924606610,3175,3175,3175,3175,0
20241223,181300,3924606610,3175,3175,3175,3175,0
20241223,181200,3924606610,3175,3175,3175,3175,0
20241223,181100,3924606610,3175,3175,3175,3175,0
20241223,181000,3924606610,3175,3175,3175,3175,0
20241223,180900,3924606610,3175,3175,3175,3175,0
20241223,180800,3924606610,3175,3175,3175,3175,0
20241223,180700,3924606610,3175,3175,3175,3175,0
20241223,180600,3924606610,3175,3175,3175,3175,23529
20241223,180500,3924606610,3175,3175,3175,3175,0
20241223,180400,3924606610,3175,3175,3175,3175,0
20241223,180300,3924606610,3175,3175,3175,3175,0
20241223,180200,3924606610,3175,3175,3175,3175,0
20241223,180100,3924606610,3175,3175,3175,3175,0
20241223,180000,3924606610,3175,3175,3175,3175,0
20241223,175900,3924606610,3175,3175,3175,3175,0
20241223,175800,3924606610,3175,3175,3175,3175,0
20241223,175700,3924606610,3175,3175,3175,3175,0
20241223,175600,3924606610,3175,3175,3175,3175,0
20241223,175500,3924606610,3175,3175,3175,3175,0
20241223,175400,3924606610,3175,3175,3175,3175,0
20241223,175300,3924606610,3175,3175,3175,3175,0
20241223,175200,3924606610,3175,3175,3175,3175,0
20241223,175100,3924606610,3175,3175,3175,3175,0
20241223,175000,3924606610,3175,3175,3175,3175,0
20241223,174900,3924606610,3175,3175,3175,3175,0
20241223,174800,3924606610,3175,3175,3175,3175,0
20241223,174700,3924606610,3175,3175,3175,3175,0
20241223,174600,3924606610,3175,3175,3175,3175,0
20241223,174500,3924606610,3175,3175,3175,3175,0
20241223,174400,3924606610,3175,3175,3175,3175,0
20241223,174300,3924606610,3175,3175,3175,3175,0
20241223,174200,3924606610,3175,3175,3175,3175,0
20241223,174100,3924606610,3175,3175,3175,3175,0
20241223,174000,3924606610,3175,3175,3175,3175,0
20241223,173900,3924606610,3175,3175,3175,3175,0
20241223,173800,3924606610,3175,3175,3175,3175,0
20241223,173700,3924606610,3175,3175,3175,3175,0
20241223,173600,3924606610,3175,3175,3175,3175,23529
20241223,173500,3924606610,3175,3175,3175,3175,0
20241223,173400,3924606610,3175,3175,3175,3175,0
20241223,173300,3924606610,3175,3175,3175,3175,0
20241223,173200,3924606610,3175,3175,3175,3175,0
20241223,173100,3924606610,3175,3175,3175,3175,0
20241223,173000,3924606610,3175,3175,3175,3175,0
20241223,172900,3924606610,3175,3175,3175,3175,0
20241223,172800,3924606610,3175,3175,3175,3175,0
20241223,172700,3924606610,3175,3175,3175,3175,0
20241223,172600,3924606610,3175,3175,3175,3175,0
20241223,172500,3924606610,3175,3175,3175,3175,0
20241223,172400,3924606610,3175,3175,3175,3175,0
20241223,172300,3924606610,3175,3175,3175,3175,0
20241223,172200,3924606610,3175,3175,3175,3175,0
20241223,172100,3924606610,3175,3175,3175,3175,0
20241223,172000,3924606610,3175,3175,3175,3175,0
20241223,171900,3924606610,3175,3175,3175,3175,0
20241223,171800,3924606610,3175,3175,3175,3175,0
20241223,171700,3924606610,3175,3175,3175,3175,0
20241223,171600,3924606610,3175,3175,3175,3175,0
20241223,171500,3924606610,3175,3175,3175,3175,0
20241223,171400,3924606610,3175,3175,3175,3175,0
20241223,171300,3924606610,3175,3175,3175,3175,0
20241223,171200,3924606610,3175,3175,3175,3175,0
20241223,171100,3924606610,3175,3175,3175,3175,0
20241223,171000,3924606610,3175,3175,3175,3175,0
20241223,170900,3924606610,3175,3175,3175,3175,0
20241223,170800,3924606610,3175,3175,3175,3175,0
20241223,170700,3924606610,3175,3175,3175,3175,0
20241223,170600,3924606610,3175,3175,3175,3175,23529
20241223,170500,3924606610,3175,3175,3175,3175,0
20241223,170400,3924606610,3175,3175,3175,3175,0
20241223,170300,3924606610,3175,3175,3175,3175,0
20241223,170200,3924606610,3175,3175,3175,3175,0
20241223,170100,3924606610,3175,3175,3175,3175,0
20241223,170000,3924606610,3175,3175,3175,3175,0
20241223,165900,3924606610,3175,3175,3175,3175,0
20241223,165800,3924606610,3175,3175,3175,3175,0
20241223,165700,3924606610,3175,3175,3175,3175,0
20241223,165600,3924606610,3175,3175,3175,3175,0
20241223,165500,3924606610,3175,3175,3175,3175,0
20241223,165400,3924606610,3175,3175,3175,3175,0
20241223,165300,3924606610,3175,3175,3175,3175,0
20241223,165200,3924606610,3175,3175,3175,3175,0
20241223,165100,3924606610,3175,3175,3175,3175,0
20241223,165000,3924606610,3175,3175,3175,3175,0
20241223,164900,3924606610,3175,3175,3175,3175,0
20241223,164800,3924606610,3175,3175,3175,3175,0
20241223,164700,3924606610,3175,3175,3175,3175,0
20241223,164600,3924606610,3175,3175,3175,3175,0
20241223,164500,3924606610,3175,3175,3175,3175,0
20241223,164400,3924606610,3175,3175,3175,3175,0
20241223,164300,3924606610,3175,3175,3175,3175,0
20241223,164200,3924606610,3175,3175,3175,3175,0
20241223,164100,3924606610,3175,3175,3175,3175,0
20241223,164000,3924606610,3175,3175,3175,3175,0
20241223,163900,3924606610,3175,3175,3175,3175,0
20241223,163800,3924606610,3175,3175,3175,3175,0
20241223,163700,3924606610,3175,3175,3175,3175,0
20241223,163600,3924606610,3175,3175,3175,3175,23529
20241223,163500,3924606610,3175,3175,3175,3175,0
20241223,163400,3924606610,3175,3175,3175,3175,0
20241223,163300,3924606610,3175,3175,3175,3175,0
20241223,163200,3924606610,3175,3175,3175,3175,0
20241223,163100,3924606610,3175,3175,3175,3175,0
20241223,163000,3924606610,3175,3175,3175,3175,0
20241223,162900,3924606610,3175,3175,3175,3175,0
20241223,162800,3924606610,3175,3175,3175,3175,0
20241223,162700,3924606610,3175,3175,3175,3175,0
20241223,162600,3924606610,3175,3175,3175,3175,0
20241223,162500,3924606610,3175,3175,3175,3175,0
20241223,162400,3924606610,3175,3175,3175,3175,0
20241223,162300,3924606610,3175,3175,3175,3175,0
20241223,162200,3924606610,3175,3175,3175,3175,0
20241223,162100,3924606610,3175,3175,3175,3175,0
20241223,162000,3924606610,3175,3175,3175,3175,0
20241223,161900,3924606610,3175,3175,3175,3175,0
20241223,161800,3924606610,3175,3175,3175,3175,0
20241223,161700,3924606610,3175,3175,3175,3175,0
20241223,161600,3924606610,3175,3175,3175,3175,0
20241223,161500,3924606610,3175,3175,3175,3175,0
20241223,161400,3924606610,3175,3175,3175,3175,0
20241223,161300,3924606610,3175,3175,3175,3175,0
20241223,161200,3924606610,3175,3175,3175,3175,0
20241223,161100,3924606610,3175,3175,3175,3175,0
20241223,161000,3924606610,3175,3175,3175,3175,0
20241223,160900,3924606610,3175,3175,3175,3175,0
20241223,160800,3924606610,3175,3175,3175,3175,0
20241223,160700,3924606610,3175,3175,3175,3175,0
20241223,160600,3924606610,3175,3175,3175,3175,23529
20241223,160500,3924606610,3175,3175,3175,3175,0
20241223,160400,3924606610,3175,3175,3175,3175,0
20241223,160300,3924606610,3175,3175,3175,3175,0
20241223,160200,3924606610,3175,3175,3175,3175,0
20241223,160100,3924606610,3175,3175,3175,3175,0
20241223,160000,3924606610,3175,3175,3175,3175,0
20241223,155900,3924606610,3175,3175,3175,3175,0
20241223,155800,3924606610,3175,3175,3175,3175,0
20241223,155700,3924606610,3175,3175,3175,3175,0
20241223,155600,3924606610,3175,3175,3175,3175,0
20241223,155500,3924606610,3175,3175,3175,3175,0
20241223,155400,3924606610,3175,3175,3175,3175,0
20241223,155300,3924606610,3175,3175,3175,3175,0
20241223,155200,3924606610,3175,3175,3175,3175,0
20241223,155100,3924606610,3175,3175,3175,3175,0
20241223,155000,3924606610,3175,3175,3175,3175,0
20241223,154900,3924606610,3175,3175,3175,3175,0
20241223,154800,3924606610,3175,3175,3175,3175,0
20241223,154700,3924606610,3175,3175,3175,3175,0
20241223,154600,3924606610,3175,3175,3175,3175,0
20241223,154500,3924606610,3175,3175,3175,3175,0
20241223,154400,3924606610,3175,3175,3175,3175,0
20241223,154300,3924606610,3175,3175,3175,3175,0
20241223,154200,3924606610,3175,3175,3175,3175,0
20241223,154100,3924606610,3175,3175,3175,3175,0
20241223,154000,3924606610,3175,3175,3175,3175,0
20241223,153900,3924606610,3175,3175,3175,3175,0
20241223,153800,3924606610,3175,3175,3175,3175,0
20241223,153700,3924606610,3175,3175,3175,3175,0
20241223,153600,3924606610,3175,3175,3175,3175,23529
20241223,153500,3924606610,3175,3175,3175,3175,0
20241223,153400,3924606610,3175,3175,3175,3175,0
20241223,153300,3924606610,3175,3175,3175,3175,0
20241223,153200,3924606610,3175,3175,3175,3175,0
20241223,153100,3924606610,3175,3175,3175,3175,0
20241223,153000,3924606610,3175,3175,3175,3175,23529
20241223,152900,3849902035,3175,3175,3175,3175,0
20241223,152800,3849902035,3175,3175,3175,3175,0
20241223,152700,3849902035,3175,3175,3175,3175,0
20241223,152600,3849902035,3175,3175,3175,3175,0
20241223,152500,3849902035,3175,3175,3175,3175,0
20241223,152400,3849902035,3175,3175,3175,3175,0
20241223,152300,3849902035,3175,3175,3175,3175,0
20241223,152200,3849902035,3175,3175,3175,3175,0
20241223,152100,3849902035,3175,3175,3175,3175,0
20241223,152000,3849902035,3175,3175,3175,3175,0
20241223,151900,3849902035,3175,3165,3175,3160,4293
20241223,151800,3836321995,3165,3165,3165,3160,881
20241223,151700,3833535325,3165,3165,3165,3155,1547
20241223,151600,3828647955,3165,3150,3165,3145,1574
20241223,151500,3823677305,3155,3150,3155,3135,3711
20241223,151400,3811976875,3140,3150,3155,3135,1002
20241223,151300,3808825355,3150,3155,3155,3135,1136
20241223,151200,3805247515,3150,3155,3155,3135,4090
20241223,151100,3792365550,3155,3150,3155,3135,1283
20241223,151000,3788320690,3140,3145,3155,3140,3477
20241223,150900,3777371155,3140,3145,3145,3135,1620
20241223,150800,3772286520,3145,3140,3145,3140,411
20241223,150700,3770995905,3135,3140,3140,3135,1035
20241223,150600,3767751090,3140,3150,3150,3140,2057
20241223,150500,3761289405,3150,3150,3150,3140,1214
20241223,150400,3757469800,3150,3155,3155,3145,2120
20241223,150300,3750795200,3155,3165,3165,3150,3191
20241223,150200,3740727465,3155,3165,3165,3155,1137
20241223,150100,3737135020,3165,3155,3165,3155,510
20241223,150000,3735524395,3160,3160,3160,3160,195
20241223,145900,3734908195,3160,3170,3170,3160,316
20241223,145800,3733907185,3170,3165,3170,3165,176
20241223,145700,3733349695,3160,3160,3160,3160,28
20241223,145600,3733261215,3160,3155,3160,3155,269
20241223,145500,3732411565,3155,3155,3155,3155,392
20241223,145400,3731174805,3155,3155,3155,3150,350
20241223,145300,3730070705,3155,3155,3155,3155,313
20241223,145200,3729083190,3155,3160,3160,3150,1131
20241223,145100,3725517305,3150,3165,3170,3150,1675
20241223,145000,3720228600,3165,3165,3165,3150,1281
20241223,144900,3716181675,3165,3170,3170,3155,1224
20241223,144800,3712310110,3170,3170,3170,3155,3021
20241223,144700,3702759420,3170,3170,3170,3170,0
20241223,144600,3702759420,3170,3170,3170,3170,518
20241223,144500,3701117360,3170,3170,3170,3170,191
20241223,144400,3700511890,3170,3170,3170,3170,192
20241223,144300,3699903250,3175,3175,3175,3175,192
20241223,144200,3699293650,3175,3170,3175,3170,1133
20241223,144100,3695699685,3170,3170,3170,3170,192
20241223,144000,3695091045,3170,3170,3170,3170,192
20241223,143900,3694482405,3175,3170,3175,3170,192
20241223,143800,3693873760,3170,3170,3170,3170,192
20241223,143700,3693265120,3170,3170,3170,3170,1
20241223,143600,3693261950,3170,3160,3170,3160,589
20241223,143500,3691398790,3170,3170,3170,3170,192
20241223,143400,3690790150,3170,3160,3170,3160,278
20241223,143300,3689909750,3170,3170,3170,3170,193
20241223,143200,3689297940,3170,3165,3175,3160,278
20241223,143100,3688417330,3175,3175,3175,3175,191
20241223,143000,3687810905,3175,3180,3180,3175,296
20241223,142900,3686870145,3180,3180,3180,3180,196
20241223,142800,3686246865,3180,3180,3180,3180,191
20241223,142700,3685639485,3180,3180,3180,3180,0
20241223,142600,3685639485,3180,3180,3180,3180,192
20241223,142500,3685028925,3180,3180,3180,3180,192
20241223,142400,3684418365,3180,3175,3180,3175,212
20241223,142300,3683745260,3175,3175,3175,3175,193
20241223,142200,3683132485,3175,3175,3175,3175,201
20241223,142100,3682494310,3175,3175,3175,3170,506
20241223,142000,3680888655,3175,3175,3175,3175,191
20241223,141900,3680282230,3180,3175,3180,3175,593
20241223,141800,3678398375,3175,3175,3175,3170,693
20241223,141700,3676200600,3175,3165,3175,3165,384
20241223,141600,3674985230,3165,3165,3165,3165,893
20241223,141500,3672158885,3165,3165,3165,3155,1294
20241223,141400,3668073375,3155,3170,3170,3155,344
20241223,141300,3666986120,3155,3180,3180,3155,2422
20241223,141200,3659328000,3180,3175,3180,3175,765
20241223,141100,3656898140,3175,3175,3175,3175,193
20241223,141000,3656285365,3175,3180,3180,3175,200
20241223,140900,3655649405,3175,3175,3175,3170,767
20241223,140800,3653214220,3175,3165,3175,3165,482
20241223,140700,3651685720,3175,3175,3175,3170,15
20241223,140600,3651638100,3175,3175,3175,3175,196
20241223,140500,3651015800,3175,3175,3175,3175,191
20241223,140400,3650409375,3175,3170,3175,3170,393
20241223,140300,3649162560,3175,3160,3175,3155,4584
20241223,140200,3634689755,3160,3160,3175,3160,293
20241223,140100,3633760995,3160,3175,3175,3160,194
20241223,140000,3633145060,3175,3175,3175,3175,392
20241223,135900,3631900460,3160,3175,3175,3160,493
20241223,135800,3630335200,3160,3175,3175,3160,200
20241223,135700,3629700215,3170,3170,3170,3160,333
20241223,135600,3628644615,3170,3160,3170,3160,268
20241223,135500,3627795815,3160,3170,3170,3160,757
20241223,135400,3625401765,3170,3160,3170,3160,691
20241223,135300,3623216295,3170,3165,3170,3160,1361
20241223,135200,3618908615,3170,3165,3170,3160,367
20241223,135100,3617746160,3165,3170,3170,3165,248
20241223,135000,3616960010,3175,3175,3175,3175,192
20241223,134900,3616350410,3170,3175,3175,3170,692
20241223,134800,3614155810,3170,3175,3175,3170,195
20241223,134700,3613536705,3170,3170,3170,3170,2
20241223,134600,3613530365,3175,3175,3175,3175,192
20241223,134500,3612920765,3175,3175,3175,3175,192
20241223,134400,3612311165,3175,3175,3175,3175,236
20241223,134300,3611561865,3175,3175,3175,3175,194
20241223,134200,3610945915,3180,3170,3200,3170,2204
20241223,134100,3603953220,3200,3175,3200,3175,7192
20241223,134000,3580962720,3175,3170,3175,3165,1851
20241223,133900,3575102315,3175,3185,3185,3175,276
20241223,133800,3574224075,3175,3165,3210,3160,6382
20241223,133700,3553844475,3165,3180,3180,3160,869
20241223,133600,3551091465,3165,3185,3185,3165,2139
20241223,133500,3544307850,3190,3175,3190,3175,236
20241223,133400,3543555670,3200,3170,3200,3155,10420
20241223,133300,3510267035,3155,3180,3180,3155,1340
20241223,133200,3506017035,3165,3175,3180,3165,1599
20241223,133100,3500948070,3180,3175,3180,3175,1918
20241223,133000,3494852955,3165,3160,3205,3160,6185
20241223,132900,3475119445,3150,3180,3180,3150,3177
20241223,132800,3465041585,3180,3170,3200,3150,6457
20241223,132700,3444502410,3170,3170,3170,3160,859
20241223,132600,3441780570,3175,3175,3175,3175,192
20241223,132500,3441170970,3180,3160,3180,3160,5528
20241223,132400,3423645445,3165,3165,3165,3150,1477
20241223,132300,3418983985,3165,3165,3165,3165,192
20241223,132200,3418376305,3160,3165,3165,3160,202
20241223,132100,3417737030,3160,3160,3165,3160,672
20241223,132000,3415612550,3165,3165,3165,3165,1135
20241223,131900,3412020275,3165,3165,3165,3165,192
20241223,131800,3411412595,3160,3160,3160,3155,1139
20241223,131700,3407815815,3155,3155,3155,3155,0
20241223,131600,3407815815,3155,3150,3155,3150,744
20241223,131500,3405470685,3150,3150,3150,3150,320
20241223,131400,3404462685,3150,3140,3150,3140,393
20241223,131300,3403226735,3155,3150,3155,3150,193
20241223,131200,3402618780,3150,3135,3150,3125,3546
20241223,131100,3391509630,3135,3125,3135,3125,842
20241223,131000,3388876240,3125,3145,3160,3125,5667
20241223,130900,3371122915,3135,3150,3155,3130,1550
20241223,130800,3366254175,3150,3130,3150,3130,2001
20241223,130700,3359976315,3140,3140,3140,3130,4072
20241223,130600,3347214280,3140,3140,3140,3135,1598
20241223,130500,3342199835,3140,3140,3140,3135,1594
20241223,130400,3337198030,3140,3140,3140,3135,1532
20241223,130300,3332391640,3140,3135,3140,3135,58
20241223,130200,3332209550,3140,3140,3140,3140,0
20241223,130100,3332209550,3140,3140,3140,3140,1000
20241223,130000,3329069550,3135,3140,3140,3135,31
20241223,125900,3328972360,3135,3135,3135,3135,416
20241223,125800,3327668200,3135,3135,3135,3135,5
20241223,125700,3327652525,3135,3135,3135,3135,2
20241223,125600,3327646255,3140,3135,3140,3135,122
20241223,125500,3327263535,3140,3140,3140,3140,0
20241223,125400,3327263535,3140,3140,3140,3140,0
20241223,125300,3327263535,3140,3140,3140,3140,2
20241223,125200,3327257255,3140,3140,3140,3140,0
20241223,125100,3327257255,3140,3140,3140,3140,2000
20241223,125000,3320977255,3140,3135,3140,3130,102
20241223,124900,3320657920,3135,3135,3140,3130,1109
20241223,124800,3317180675,3135,3135,3135,3135,126
20241223,124700,3316785665,3135,3130,3135,3130,2094
20241223,124600,3310230805,3140,3140,3140,3135,1845
20241223,124500,3304442960,3140,3150,3150,3135,915
20241223,124400,3301572020,3150,3155,3155,3135,2050
20241223,124300,3295120195,3155,3135,3155,3135,2175
20241223,124200,3288289345,3140,3135,3140,3130,4062
20241223,124100,3275554760,3135,3140,3140,3135,163
20241223,124000,3275043750,3135,3140,3140,3135,922
20241223,123900,3272149995,3140,3130,3140,3130,3487
20241223,123800,3261225420,3130,3140,3140,3130,3825
20241223,123700,3249237275,3140,3140,3140,3140,700
20241223,123600,3247039275,3140,3140,3140,3140,641
20241223,123500,3245026535,3145,3155,3155,3140,593
20241223,123400,3243162180,3155,3170,3170,3145,13670
20241223,123300,3200103270,3160,3160,3170,3155,6452
20241223,123200,3179742210,3160,3165,3165,3160,8183
20241223,123100,3153860035,3165,3165,3165,3165,20
20241223,123000,3153796735,3170,3170,3170,3170,301
20241223,122900,3152842565,3180,3180,3180,3180,0
20241223,122800,3152842565,3180,3185,3185,3170,840
20241223,122700,3150174040,3185,3175,3210,3170,3926
20241223,122600,3137634270,3175,3170,3175,3165,1215
20241223,122500,3133783370,3185,3185,3185,3170,1066
20241223,122400,3130394750,3185,3195,3195,3170,1120
20241223,122300,3126830690,3175,3180,3195,3170,1207
20241223,122200,3122995355,3180,3175,3180,3165,1470
20241223,122100,3118329355,3175,3170,3175,3165,821
20241223,122000,3115727120,3170,3160,3170,3160,1319
20241223,121900,3111551860,3165,3165,3165,3165,343
20241223,121800,3110466265,3165,3160,3165,3160,2021
20241223,121700,3104069820,3160,3160,3160,3160,289
20241223,121600,3103156580,3160,3180,3180,3160,1971
20241223,121500,3096920905,3165,3180,3180,3165,514
20241223,121400,3095289895,3180,3180,3180,3165,505
20241223,121300,3093687535,3180,3170,3180,3160,603
20241223,121200,3091777805,3170,3160,3170,3160,3110
20241223,121100,3081935470,3165,3175,3175,3155,1170
20241223,121000,3078238450,3175,3170,3175,3165,3489
20241223,120900,3067193040,3170,3155,3170,3155,619
20241223,120800,3065237030,3150,3160,3160,3150,2007
20241223,120700,3058899060,3180,3180,3180,3180,0
20241223,120600,3058899060,3180,3160,3180,3160,1573
20241223,120500,3053922305,3160,3155,3160,3155,104
20241223,120400,3053594180,3155,3155,3155,3155,0
20241223,120300,3053594180,3155,3150,3155,3150,394
20241223,120200,3052353075,3150,3150,3150,3150,5
20241223,120100,3052337325,3150,3150,3150,3150,1002
20241223,120000,3049181025,3150,3140,3150,3140,662
20241223,115900,3047098425,3150,3150,3150,3150,0
20241223,115800,3047098425,3150,3150,3150,3150,211
20241223,115700,3046433775,3150,3150,3150,3150,98
20241223,115600,3046125075,3150,3155,3155,3150,77
20241223,115500,3045882455,3155,3150,3155,3150,66
20241223,115400,3045674525,3150,3150,3150,3150,70
20241223,115300,3045454025,3155,3155,3155,3155,0
20241223,115200,3045454025,3155,3150,3155,3150,127
20241223,115100,3045053970,3155,3145,3155,3145,2395
20241223,115000,3037516415,3145,3135,3145,3135,45
20241223,114900,3037374960,3145,3145,3145,3135,604
20241223,114800,3035477720,3145,3145,3145,3135,948
20241223,114700,3032499380,3140,3140,3145,3135,1877
20241223,114600,3026612025,3135,3140,3140,3135,615
20241223,114500,3024682600,3140,3135,3140,3130,1092
20241223,114400,3021259245,3135,3140,3140,3130,1166
20241223,114300,3017602690,3140,3145,3145,3135,1019
20241223,114200,3014402255,3140,3160,3160,3140,5882
20241223,114100,2995897055,3160,3160,3160,3150,606
20241223,114000,2993985255,3160,3185,3185,3150,2968
20241223,113900,2984618255,3165,3165,3185,3160,636
20241223,113800,2982606880,3165,3165,3165,3160,511
20241223,113700,2980990735,3165,3165,3165,3155,3754
20241223,113600,2969126830,3165,3165,3165,3165,1119
20241223,113500,2965585195,3190,3180,3190,3165,470
20241223,113400,2964092300,3175,3165,3180,3160,1974
20241223,113300,2957840570,3165,3170,3170,3165,49
20241223,113200,2957685465,3170,3170,3170,3170,17
20241223,113100,2957631575,3165,3160,3170,3155,7303
20241223,113000,2934515760,3160,3160,3170,3160,1500
20241223,112900,2929768310,3160,3170,3170,3160,631
20241223,112800,2927771425,3170,3170,3170,3170,1095
20241223,112700,2924300275,3175,3180,3180,3175,21
20241223,112600,2924233550,3180,3180,3180,3170,3071
20241223,112500,2914498315,3180,3180,3200,3180,1233
20241223,112400,2910574325,3200,3185,3200,3180,377
20241223,112300,2909372935,3185,3185,3185,3185,0
20241223,112200,2909372935,3185,3185,3185,3185,9
20241223,112100,2909344270,3185,3170,3190,3170,540
20241223,112000,2907632390,3190,3190,3190,3190,1
20241223,111900,2907629200,3170,3190,3190,3170,184
20241223,111800,2907042260,3200,3200,3200,3200,0
20241223,111700,2907042260,3200,3200,3200,3200,0
20241223,111600,2907042260,3200,3185,3200,3175,689
20241223,111500,2904847575,3185,3175,3185,3175,29
20241223,111400,2904755490,3185,3185,3185,3175,206
20241223,111300,2904099400,3185,3210,3225,3175,1474
20241223,111200,2899365530,3210,3190,3220,3190,13171
20241223,111100,2857234925,3190,3145,3190,3145,6949
20241223,111000,2835288065,3130,3130,3145,3130,4
20241223,110900,2835275530,3145,3130,3145,3130,377
20241223,110800,2834095460,3130,3130,3130,3130,50
20241223,110700,2833938960,3130,3130,3130,3130,54
20241223,110600,2833769940,3130,3130,3130,3115,175
20241223,110500,2833224440,3125,3125,3125,3125,1001
20241223,110400,2830096315,3115,3115,3115,3115,1162
20241223,110300,2826476685,3125,3110,3125,3110,1637
20241223,110200,2821377575,3110,3130,3130,3110,3093
20241223,110100,2811736530,3130,3130,3130,3125,238
20241223,110000,2810992705,3120,3130,3130,3120,2069
20241223,105900,2804528715,3130,3145,3145,3130,364
20241223,105800,2803389305,3145,3135,3150,3125,3298
20241223,105700,2793056325,3140,3140,3140,3140,143
20241223,105600,2792607305,3125,3140,3145,3125,3394
20241223,105500,2781967475,3145,3170,3170,3145,15045
20241223,105400,2734549335,3170,3165,3170,3160,190
20241223,105300,2733948750,3165,3175,3175,3160,3705
20241223,105200,2722226175,3180,3180,3180,3180,7
20241223,105100,2722203915,3180,3175,3180,3175,96
20241223,105000,2721899070,3175,3195,3195,3175,5090
20241223,104900,2705684630,3195,3195,3195,3190,372
20241223,104800,2704496645,3195,3180,3195,3180,1519
20241223,104700,2699661965,3185,3185,3185,3185,11
20241223,104600,2699626930,3180,3175,3180,3175,687
20241223,104500,2697445530,3180,3190,3190,3180,211
20241223,104400,2696774090,3195,3195,3195,3190,12
20241223,104300,2696735765,3200,3200,3200,3200,3
20241223,104200,2696726165,3200,3205,3205,3200,3374
20241223,104100,2685929305,3200,3180,3200,3180,7523
20241223,104000,2661954150,3165,3195,3200,3165,2186
20241223,103900,2655018890,3190,3195,3215,3185,4121
20241223,103800,2641804430,3190,3185,3190,3185,275
20241223,103700,2640927695,3180,3180,3180,3170,2034
20241223,103600,2634462460,3180,3180,3180,3165,207
20241223,103500,2633804885,3180,3165,3180,3160,2556
20241223,103400,2625716165,3165,3165,3165,3165,138
20241223,103300,2625279395,3165,3165,3165,3160,2317
20241223,103200,2617957545,3165,3170,3170,3160,6812
20241223,103100,2596400620,3180,3180,3180,3165,1926
20241223,103000,2590301135,3180,3175,3180,3170,1348
20241223,102900,2586023895,3175,3160,3175,3155,4737
20241223,102800,2571049095,3155,3170,3175,3155,10324
20241223,102700,2538392865,3175,3205,3205,3170,46255
20241223,102600,2390911980,3200,3200,3205,3200,6605
20241223,102500,2369772700,3205,3220,3220,3200,16894
20241223,102400,2315700695,3220,3235,3235,3205,5585
20241223,102300,2297781765,3230,3225,3235,3215,1097
20241223,102200,2294243160,3225,3210,3225,3210,3753
20241223,102100,2282185755,3225,3220,3225,3210,2552
20241223,102000,2273982725,3220,3220,3220,3210,1225
20241223,101900,2270044405,3220,3215,3225,3210,4899
20241223,101800,2254293360,3215,3235,3235,3215,7080
20241223,101700,2231489200,3235,3235,3240,3225,6110
20241223,101600,2211733585,3240,3245,3250,3235,13943
20241223,101500,2166547465,3250,3250,3250,3245,3660
20241223,101400,2154662630,3250,3255,3260,3250,702
20241223,101300,2152377940,3255,3265,3275,3255,993
20241223,101200,2149138040,3265,3250,3265,3245,2369
20241223,101100,2141424800,3245,3245,3255,3240,5408
20241223,101000,2123865935,3245,3255,3260,3245,1470
20241223,100900,2119095060,3245,3255,3260,3240,11386
20241223,100800,2082136800,3265,3255,3275,3245,3875
20241223,100700,2069525660,3275,3280,3310,3250,22040
20241223,100600,1997257225,3280,3275,3305,3260,30467
20241223,100500,1897372870,3290,3445,3485,3270,118727
20241223,100400,1496190520,3555,3555,3555,3555,0
20241223,100300,1496190520,3555,3555,3555,3555,0
20241223,100200,1496190520,3555,3360,3555,3340,127996
20241223,100100,1050201465,3360,3295,3370,3290,9165
20241223,100000,1019621490,3305,3310,3310,3290,11933
20241223,095900,980320455,3310,3325,3450,3290,67290
20241223,095800,754840410,3325,3325,3325,3320,1461
20241223,095700,749988920,3325,3325,3330,3305,1280
20241223,095600,745737445,3325,3275,3330,3275,13888
20241223,095500,699846910,3275,3285,3290,3275,1364
20241223,095400,695367480,3285,3270,3285,3270,511
20241223,095300,693696385,3290,3245,3290,3245,7041
20241223,095200,670753155,3245,3245,3245,3245,64
20241223,095100,670545475,3245,3250,3255,3240,683
20241223,095000,668327825,3260,3250,3260,3250,2
20241223,094900,668321315,3260,3250,3260,3250,424
20241223,094800,666940735,3260,3260,3260,3260,0
20241223,094700,666940735,3260,3260,3260,3260,1
20241223,094600,666937475,3240,3260,3260,3240,130
20241223,094500,666515675,3260,3260,3260,3235,2944
20241223,094400,656973375,3245,3245,3265,3245,2744
20241223,094300,648061480,3265,3245,3265,3245,139
20241223,094200,647610265,3265,3245,3265,3245,149
20241223,094100,647126620,3265,3260,3265,3260,1540
20241223,094000,642106215,3260,3260,3260,3260,0
20241223,093900,642106215,3260,3240,3260,3230,5757
20241223,093800,623456665,3245,3245,3245,3240,85
20241223,093700,623180980,3255,3240,3260,3240,248
20241223,093600,622376450,3260,3240,3260,3230,3258
20241223,093500,611836660,3265,3265,3265,3265,0
20241223,093400,611836660,3265,3250,3265,3240,445
20241223,093300,610392720,3265,3265,3265,3265,0
20241223,093200,610392720,3265,3250,3265,3250,106
20241223,093100,610048085,3250,3260,3260,3250,563
20241223,093000,608213985,3260,3275,3275,3260,3611
20241223,092900,596423415,3275,3280,3290,3275,3523
20241223,092800,584871540,3290,3280,3290,3280,102
20241223,092700,584536965,3290,3290,3290,3290,23
20241223,092600,584461295,3295,3310,3315,3275,4266
20241223,092500,570403550,3310,3310,3310,3310,10
20241223,092400,570370450,3310,3315,3320,3280,9318
20241223,092300,539592635,3315,3300,3320,3300,9678
20241223,092200,507574490,3320,3320,3325,3300,10015
20241223,092100,474381110,3310,3320,3330,3310,5780
20241223,092000,455176025,3320,3310,3325,3300,13512
20241223,091900,410411325,3310,3305,3310,3300,12429
20241223,091800,369378495,3305,3290,3310,3275,8159
20241223,091700,342446720,3290,3295,3295,3285,1302
20241223,091600,338165950,3295,3285,3295,3260,1429
20241223,091500,333488120,3260,3295,3295,3260,382
20241223,091400,332238385,3290,3250,3305,3245,21233
20241223,091300,262238275,3250,3295,3295,3250,1027
20241223,091200,258885555,3305,3265,3310,3260,11019
20241223,091100,222584595,3275,3275,3290,3265,1920
20241223,091000,216311455,3275,3300,3310,3265,1620
20241223,090900,210974230,3300,3255,3310,3245,13593
20241223,090800,166375710,3275,3275,3275,3250,1150
20241223,090700,162614885,3295,3285,3295,3270,7496
20241223,090600,137954715,3285,3270,3295,3270,6856
20241223,090500,115461090,3265,3250,3265,3235,9925
20241223,090400,83194750,3230,3205,3245,3205,3973
20241223,090300,70406710,3200,3205,3220,3190,5384
20241223,090200,53147830,3190,3220,3220,3190,3138
20241223,090100,43098185,3220,3225,3225,3155,9186
20241223,090000,13792905,3225,3235,3240,3195,3944