stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,190600,2222645090,3135,3135,3135,3135,17880
20241224,190500,2222645090,3135,3135,3135,3135,0
20241224,190400,2222645090,3135,3135,3135,3135,0
20241224,190300,2222645090,3135,3135,3135,3135,0
20241224,190200,2222645090,3135,3135,3135,3135,0
20241224,190100,2222645090,3135,3135,3135,3135,0
20241224,190000,2222645090,3135,3135,3135,3135,0
20241224,185900,2222645090,3135,3135,3135,3135,0
20241224,185800,2222645090,3135,3135,3135,3135,0
20241224,185700,2222645090,3135,3135,3135,3135,0
20241224,185600,2222645090,3135,3135,3135,3135,0
20241224,185500,2222645090,3135,3135,3135,3135,0
20241224,185400,2222645090,3135,3135,3135,3135,0
20241224,185300,2222645090,3135,3135,3135,3135,0
20241224,185200,2222645090,3135,3135,3135,3135,0
20241224,185100,2222645090,3135,3135,3135,3135,0
20241224,185000,2222645090,3135,3135,3135,3135,0
20241224,184900,2222645090,3135,3135,3135,3135,0
20241224,184800,2222645090,3135,3135,3135,3135,0
20241224,184700,2222645090,3135,3135,3135,3135,0
20241224,184600,2222645090,3135,3135,3135,3135,0
20241224,184500,2222645090,3135,3135,3135,3135,0
20241224,184400,2222645090,3135,3135,3135,3135,0
20241224,184300,2222645090,3135,3135,3135,3135,0
20241224,184200,2222645090,3135,3135,3135,3135,0
20241224,184100,2222645090,3135,3135,3135,3135,0
20241224,184000,2222645090,3135,3135,3135,3135,0
20241224,183900,2222645090,3135,3135,3135,3135,0
20241224,183800,2222645090,3135,3135,3135,3135,0
20241224,183700,2222645090,3135,3135,3135,3135,0
20241224,183600,2222645090,3135,3135,3135,3135,17880
20241224,183500,2222645090,3135,3135,3135,3135,0
20241224,183400,2222645090,3135,3135,3135,3135,0
20241224,183300,2222645090,3135,3135,3135,3135,0
20241224,183200,2222645090,3135,3135,3135,3135,0
20241224,183100,2222645090,3135,3135,3135,3135,0
20241224,183000,2222645090,3135,3135,3135,3135,0
20241224,182900,2222645090,3135,3135,3135,3135,0
20241224,182800,2222645090,3135,3135,3135,3135,0
20241224,182700,2222645090,3135,3135,3135,3135,0
20241224,182600,2222645090,3135,3135,3135,3135,0
20241224,182500,2222645090,3135,3135,3135,3135,0
20241224,182400,2222645090,3135,3135,3135,3135,0
20241224,182300,2222645090,3135,3135,3135,3135,0
20241224,182200,2222645090,3135,3135,3135,3135,0
20241224,182100,2222645090,3135,3135,3135,3135,0
20241224,182000,2222645090,3135,3135,3135,3135,0
20241224,181900,2222645090,3135,3135,3135,3135,0
20241224,181800,2222645090,3135,3135,3135,3135,0
20241224,181700,2222645090,3135,3135,3135,3135,0
20241224,181600,2222645090,3135,3135,3135,3135,0
20241224,181500,2222645090,3135,3135,3135,3135,0
20241224,181400,2222645090,3135,3135,3135,3135,0
20241224,181300,2222645090,3135,3135,3135,3135,0
20241224,181200,2222645090,3135,3135,3135,3135,0
20241224,181100,2222645090,3135,3135,3135,3135,0
20241224,181000,2222645090,3135,3135,3135,3135,0
20241224,180900,2222645090,3135,3135,3135,3135,0
20241224,180800,2222645090,3135,3135,3135,3135,0
20241224,180700,2222645090,3135,3135,3135,3135,0
20241224,180600,2222645090,3135,3135,3135,3135,17880
20241224,180500,2222645090,3135,3135,3135,3135,0
20241224,180400,2222645090,3135,3135,3135,3135,0
20241224,180300,2222645090,3135,3135,3135,3135,0
20241224,180200,2222645090,3135,3135,3135,3135,0
20241224,180100,2222645090,3135,3135,3135,3135,0
20241224,180000,2222645090,3135,3135,3135,3135,0
20241224,175900,2222645090,3135,3135,3135,3135,0
20241224,175800,2222645090,3135,3135,3135,3135,0
20241224,175700,2222645090,3135,3135,3135,3135,0
20241224,175600,2222645090,3135,3135,3135,3135,0
20241224,175500,2222645090,3135,3135,3135,3135,0
20241224,175400,2222645090,3135,3135,3135,3135,0
20241224,175300,2222645090,3135,3135,3135,3135,0
20241224,175200,2222645090,3135,3135,3135,3135,0
20241224,175100,2222645090,3135,3135,3135,3135,0
20241224,175000,2222645090,3135,3135,3135,3135,0
20241224,174900,2222645090,3135,3135,3135,3135,0
20241224,174800,2222645090,3135,3135,3135,3135,0
20241224,174700,2222645090,3135,3135,3135,3135,0
20241224,174600,2222645090,3135,3135,3135,3135,0
20241224,174500,2222645090,3135,3135,3135,3135,0
20241224,174400,2222645090,3135,3135,3135,3135,0
20241224,174300,2222645090,3135,3135,3135,3135,0
20241224,174200,2222645090,3135,3135,3135,3135,0
20241224,174100,2222645090,3135,3135,3135,3135,0
20241224,174000,2222645090,3135,3135,3135,3135,0
20241224,173900,2222645090,3135,3135,3135,3135,0
20241224,173800,2222645090,3135,3135,3135,3135,0
20241224,173700,2222645090,3135,3135,3135,3135,0
20241224,173600,2222645090,3135,3135,3135,3135,17880
20241224,173500,2222645090,3135,3135,3135,3135,0
20241224,173400,2222645090,3135,3135,3135,3135,0
20241224,173300,2222645090,3135,3135,3135,3135,0
20241224,173200,2222645090,3135,3135,3135,3135,0
20241224,173100,2222645090,3135,3135,3135,3135,0
20241224,173000,2222645090,3135,3135,3135,3135,0
20241224,172900,2222645090,3135,3135,3135,3135,0
20241224,172800,2222645090,3135,3135,3135,3135,0
20241224,172700,2222645090,3135,3135,3135,3135,0
20241224,172600,2222645090,3135,3135,3135,3135,0
20241224,172500,2222645090,3135,3135,3135,3135,0
20241224,172400,2222645090,3135,3135,3135,3135,0
20241224,172300,2222645090,3135,3135,3135,3135,0
20241224,172200,2222645090,3135,3135,3135,3135,0
20241224,172100,2222645090,3135,3135,3135,3135,0
20241224,172000,2222645090,3135,3135,3135,3135,0
20241224,171900,2222645090,3135,3135,3135,3135,0
20241224,171800,2222645090,3135,3135,3135,3135,0
20241224,171700,2222645090,3135,3135,3135,3135,0
20241224,171600,2222645090,3135,3135,3135,3135,0
20241224,171500,2222645090,3135,3135,3135,3135,0
20241224,171400,2222645090,3135,3135,3135,3135,0
20241224,171300,2222645090,3135,3135,3135,3135,0
20241224,171200,2222645090,3135,3135,3135,3135,0
20241224,171100,2222645090,3135,3135,3135,3135,0
20241224,171000,2222645090,3135,3135,3135,3135,0
20241224,170900,2222645090,3135,3135,3135,3135,0
20241224,170800,2222645090,3135,3135,3135,3135,0
20241224,170700,2222645090,3135,3135,3135,3135,0
20241224,170600,2222645090,3135,3135,3135,3135,17880
20241224,170500,2222645090,3135,3135,3135,3135,0
20241224,170400,2222645090,3135,3135,3135,3135,0
20241224,170300,2222645090,3135,3135,3135,3135,0
20241224,170200,2222645090,3135,3135,3135,3135,0
20241224,170100,2222645090,3135,3135,3135,3135,0
20241224,170000,2222645090,3135,3135,3135,3135,0
20241224,165900,2222645090,3135,3135,3135,3135,0
20241224,165800,2222645090,3135,3135,3135,3135,0
20241224,165700,2222645090,3135,3135,3135,3135,0
20241224,165600,2222645090,3135,3135,3135,3135,0
20241224,165500,2222645090,3135,3135,3135,3135,0
20241224,165400,2222645090,3135,3135,3135,3135,0
20241224,165300,2222645090,3135,3135,3135,3135,0
20241224,165200,2222645090,3135,3135,3135,3135,0
20241224,165100,2222645090,3135,3135,3135,3135,0
20241224,165000,2222645090,3135,3135,3135,3135,0
20241224,164900,2222645090,3135,3135,3135,3135,0
20241224,164800,2222645090,3135,3135,3135,3135,0
20241224,164700,2222645090,3135,3135,3135,3135,0
20241224,164600,2222645090,3135,3135,3135,3135,0
20241224,164500,2222645090,3135,3135,3135,3135,0
20241224,164400,2222645090,3135,3135,3135,3135,0
20241224,164300,2222645090,3135,3135,3135,3135,0
20241224,164200,2222645090,3135,3135,3135,3135,0
20241224,164100,2222645090,3135,3135,3135,3135,0
20241224,164000,2222645090,3135,3135,3135,3135,0
20241224,163900,2222645090,3135,3135,3135,3135,0
20241224,163800,2222645090,3135,3135,3135,3135,0
20241224,163700,2222645090,3135,3135,3135,3135,0
20241224,163600,2222645090,3135,3135,3135,3135,17880
20241224,163500,2222645090,3135,3135,3135,3135,0
20241224,163400,2222645090,3135,3135,3135,3135,0
20241224,163300,2222645090,3135,3135,3135,3135,0
20241224,163200,2222645090,3135,3135,3135,3135,0
20241224,163100,2222645090,3135,3135,3135,3135,0
20241224,163000,2222645090,3135,3135,3135,3135,0
20241224,162900,2222645090,3135,3135,3135,3135,0
20241224,162800,2222645090,3135,3135,3135,3135,0
20241224,162700,2222645090,3135,3135,3135,3135,0
20241224,162600,2222645090,3135,3135,3135,3135,0
20241224,162500,2222645090,3135,3135,3135,3135,0
20241224,162400,2222645090,3135,3135,3135,3135,0
20241224,162300,2222645090,3135,3135,3135,3135,0
20241224,162200,2222645090,3135,3135,3135,3135,0
20241224,162100,2222645090,3135,3135,3135,3135,0
20241224,162000,2222645090,3135,3135,3135,3135,0
20241224,161900,2222645090,3135,3135,3135,3135,0
20241224,161800,2222645090,3135,3135,3135,3135,0
20241224,161700,2222645090,3135,3135,3135,3135,0
20241224,161600,2222645090,3135,3135,3135,3135,0
20241224,161500,2222645090,3135,3135,3135,3135,0
20241224,161400,2222645090,3135,3135,3135,3135,0
20241224,161300,2222645090,3135,3135,3135,3135,0
20241224,161200,2222645090,3135,3135,3135,3135,0
20241224,161100,2222645090,3135,3135,3135,3135,0
20241224,161000,2222645090,3135,3135,3135,3135,0
20241224,160900,2222645090,3135,3135,3135,3135,0
20241224,160800,2222645090,3135,3135,3135,3135,0
20241224,160700,2222645090,3135,3135,3135,3135,0
20241224,160600,2222645090,3135,3135,3135,3135,17880
20241224,160500,2222645090,3135,3135,3135,3135,0
20241224,160400,2222645090,3135,3135,3135,3135,0
20241224,160300,2222645090,3135,3135,3135,3135,0
20241224,160200,2222645090,3135,3135,3135,3135,0
20241224,160100,2222645090,3135,3135,3135,3135,0
20241224,160000,2222645090,3135,3135,3135,3135,0
20241224,155900,2222645090,3135,3135,3135,3135,0
20241224,155800,2222645090,3135,3135,3135,3135,0
20241224,155700,2222645090,3135,3135,3135,3135,0
20241224,155600,2222645090,3135,3135,3135,3135,0
20241224,155500,2222645090,3135,3135,3135,3135,0
20241224,155400,2222645090,3135,3135,3135,3135,0
20241224,155300,2222645090,3135,3135,3135,3135,0
20241224,155200,2222645090,3135,3135,3135,3135,0
20241224,155100,2222645090,3135,3135,3135,3135,0
20241224,155000,2222645090,3135,3135,3135,3135,0
20241224,154900,2222645090,3135,3135,3135,3135,0
20241224,154800,2222645090,3135,3135,3135,3135,0
20241224,154700,2222645090,3135,3135,3135,3135,0
20241224,154600,2222645090,3135,3135,3135,3135,0
20241224,154500,2222645090,3135,3135,3135,3135,0
20241224,154400,2222645090,3135,3135,3135,3135,0
20241224,154300,2222645090,3135,3135,3135,3135,0
20241224,154200,2222645090,3135,3135,3135,3135,0
20241224,154100,2222645090,3135,3135,3135,3135,0
20241224,154000,2222645090,3135,3135,3135,3135,0
20241224,153900,2222645090,3135,3135,3135,3135,0
20241224,153800,2222645090,3135,3135,3135,3135,0
20241224,153700,2222645090,3135,3135,3135,3135,0
20241224,153600,2222645090,3135,3135,3135,3135,17880
20241224,153500,2222645090,3135,3135,3135,3135,0
20241224,153400,2222645090,3135,3135,3135,3135,0
20241224,153300,2222645090,3135,3135,3135,3135,0
20241224,153200,2222645090,3135,3135,3135,3135,0
20241224,153100,2222645090,3135,3135,3135,3135,0
20241224,153000,2222645090,3135,3135,3135,3135,17880
20241224,152900,2166591290,3135,3135,3135,3135,0
20241224,152800,2166591290,3135,3135,3135,3135,0
20241224,152700,2166591290,3135,3135,3135,3135,0
20241224,152600,2166591290,3135,3135,3135,3135,0
20241224,152500,2166591290,3135,3135,3135,3135,0
20241224,152400,2166591290,3135,3135,3135,3135,0
20241224,152300,2166591290,3135,3135,3135,3135,0
20241224,152200,2166591290,3135,3135,3135,3135,0
20241224,152100,2166591290,3135,3135,3135,3135,0
20241224,152000,2166591290,3135,3135,3135,3135,0
20241224,151900,2166591290,3135,3070,3135,3070,4140
20241224,151800,2153685865,3095,3090,3100,3090,1291
20241224,151700,2149694505,3135,3065,3135,3065,12089
20241224,151600,2112214065,3065,3055,3095,3055,3260
20241224,151500,2102184920,3055,3050,3055,3045,621
20241224,151400,2100292835,3055,3090,3090,3055,2376
20241224,151300,2093033245,3055,3050,3095,3045,4112
20241224,151200,2080368155,3055,3055,3055,3055,3
20241224,151100,2080358990,3100,3055,3100,3055,6305
20241224,151000,2060843260,3090,3010,3095,3010,7492
20241224,150900,2037764295,3040,3020,3040,3020,730
20241224,150800,2035555490,3020,3000,3030,3000,3113
20241224,150700,2026170210,3005,3005,3005,3005,0
20241224,150600,2026170210,3005,3005,3005,3005,31
20241224,150500,2026077055,3010,3010,3010,3010,108
20241224,150400,2025751975,3010,3005,3010,3005,1050
20241224,150300,2022593895,3005,3005,3005,3005,8
20241224,150200,2022569855,3005,3005,3005,3005,23
20241224,150100,2022500740,3005,3005,3005,3005,3258
20241224,150000,2012710450,3005,3000,3005,3000,1336
20241224,145900,2008696770,3005,3000,3005,3000,1053
20241224,145800,2005537620,3000,3000,3000,3000,198
20241224,145700,2004943620,3000,3005,3005,3000,159
20241224,145600,2004466115,3005,3005,3005,3005,0
20241224,145500,2004466115,3005,3025,3025,2995,1601
20241224,145400,1999662450,3010,3035,3040,3010,3714
20241224,145300,1988387055,3035,3000,3100,2990,16654
20241224,145200,1937919425,3000,3080,3175,2995,33995
20241224,145100,1834225615,3140,3065,3140,3060,7032
20241224,145000,1812317535,3160,3015,3175,2990,13029
20241224,144900,1772321150,3055,2985,3175,2985,43060
20241224,144800,1640258845,2985,2950,2985,2950,9201
20241224,144700,1612958435,2955,2950,2955,2950,9
20241224,144600,1612931865,2950,2955,2955,2945,3092
20241224,144500,1603815575,2965,2970,2970,2955,9483
20241224,144400,1575746350,2980,2980,2980,2980,0
20241224,144300,1575746350,2980,2980,2980,2980,0
20241224,144200,1575746350,2980,2980,2980,2980,0
20241224,144100,1575746350,2980,2970,2980,2970,2802
20241224,144000,1567419940,2980,2985,2985,2980,5
20241224,143900,1567405030,2970,2970,2970,2970,0
20241224,143800,1567405030,2970,2985,2985,2970,3002
20241224,143700,1558477690,2970,2990,2990,2970,4010
20241224,143600,1546564870,2990,2985,2990,2985,300
20241224,143500,1545668120,2990,2990,2990,2990,0
20241224,143400,1545668120,2990,2990,2990,2990,50
20241224,143300,1545518620,2985,2990,2990,2985,961
20241224,143200,1542650025,2970,2980,2980,2970,9389
20241224,143100,1514746450,2990,2990,2990,2990,0
20241224,143000,1514746450,2990,2990,2990,2985,1182
20241224,142900,1511213670,2990,2990,2990,2990,884
20241224,142800,1508570510,2990,2990,2990,2990,15
20241224,142700,1508525660,2990,2985,2990,2985,1198
20241224,142600,1504944640,2990,2990,2990,2990,0
20241224,142500,1504944640,2990,2990,2990,2990,2
20241224,142400,1504938660,2985,2985,2985,2985,362
20241224,142300,1503858090,2975,2980,2980,2975,1283
20241224,142200,1500040250,2990,2985,2990,2980,1304
20241224,142100,1496149320,2990,2995,2995,2990,1722
20241224,142000,1490996245,2995,2975,2995,2975,3298
20241224,141900,1481141125,2985,2980,2985,2980,201
20241224,141800,1480542140,2985,2985,2985,2985,0
20241224,141700,1480542140,2985,2980,2985,2980,970
20241224,141600,1477647750,2980,2965,2980,2965,34
20241224,141500,1477546445,2980,2970,2980,2970,1129
20241224,141400,1474190840,2965,2975,2975,2965,2820
20241224,141300,1465822935,2980,2980,2980,2980,300
20241224,141200,1464928935,2980,2975,2980,2975,500
20241224,141100,1463440735,2980,2980,2980,2980,0
20241224,141000,1463440735,2980,2980,2980,2980,0
20241224,140900,1463440735,2980,2970,2980,2970,181
20241224,140800,1462901655,2970,2970,2970,2970,57
20241224,140700,1462732365,2965,2965,2965,2965,459
20241224,140600,1461371430,2965,2970,2970,2965,800
20241224,140500,1458998430,2970,2970,2970,2970,1208
20241224,140400,1455410670,2970,2975,2975,2970,4061
20241224,140300,1443334195,2985,2985,2985,2980,2140
20241224,140200,1436956185,2980,2990,2990,2980,5218
20241224,140100,1421381305,2990,2995,2995,2990,2953
20241224,140000,1412551775,2995,2995,2995,2995,32
20241224,135900,1412455935,3000,3000,3000,3000,0
20241224,135800,1412455935,3000,3000,3000,3000,0
20241224,135700,1412455935,3000,3000,3000,3000,0
20241224,135600,1412455935,3000,2995,3000,2995,579
20241224,135500,1410721780,3000,3000,3000,2995,2609
20241224,135400,1402900320,3005,2995,3005,2995,2008
20241224,135300,1396866590,2995,3010,3010,2995,2559
20241224,135200,1389174315,2990,3010,3010,2990,3145
20241224,135100,1379710325,2990,3010,3015,2990,2391
20241224,135000,1372513110,2990,2990,2990,2990,1
20241224,134900,1372510120,2995,2995,2995,2990,1962
20241224,134800,1366640440,3010,2990,3010,2990,344
20241224,134700,1365605040,2995,2995,2995,2995,0
20241224,134600,1365605040,2995,2995,2995,2995,420
20241224,134500,1364347140,2980,2980,2980,2980,0
20241224,134400,1364347140,2980,2980,2980,2980,160
20241224,134300,1363870340,2980,2985,2985,2980,3867
20241224,134200,1352339320,2985,3000,3000,2985,13000
20241224,134100,1313435250,3000,3000,3000,3000,0
20241224,134000,1313435250,3000,3000,3000,3000,0
20241224,133900,1313435250,3000,3000,3000,3000,1000
20241224,133800,1310435250,3000,3005,3005,3000,147
20241224,133700,1309994200,3005,3005,3005,3005,176
20241224,133600,1309465320,3005,3005,3005,3005,500
20241224,133500,1307962820,3000,3000,3000,3000,0
20241224,133400,1307962820,3000,3005,3005,3000,3276
20241224,133300,1298134615,3000,3000,3000,3000,820
20241224,133200,1295674615,3005,3005,3005,2995,1858
20241224,133100,1290092530,3010,3015,3015,3010,300
20241224,133000,1289188530,3000,3010,3010,3000,3570
20241224,132900,1278469930,3010,3045,3045,3000,10451
20241224,132800,1247004940,3040,3045,3045,3040,847
20241224,132700,1244428060,3045,3045,3045,3045,1315
20241224,132600,1240423885,3045,3045,3045,3045,8
20241224,132500,1240399525,3040,3040,3040,3040,200
20241224,132400,1239791525,3040,3020,3040,3020,400
20241224,132300,1238579965,3020,3010,3020,3010,840
20241224,132200,1236043865,3000,3000,3000,3000,450
20241224,132100,1234693865,3000,3045,3045,3000,13380
20241224,132000,1194318435,3020,2995,3020,2995,816
20241224,131900,1191856165,3000,2985,3000,2985,1663
20241224,131800,1186879210,2985,2995,2995,2965,154
20241224,131700,1186419530,2995,2965,3000,2955,3985
20241224,131600,1174547310,2965,2985,2985,2925,8237
20241224,131500,1150184090,2985,2995,2995,2915,14731
20241224,131400,1106353905,2995,3010,3010,2995,3430
20241224,131300,1096066465,3000,3005,3005,2995,4447
20241224,131200,1082729950,2995,3000,3015,2990,3864
20241224,131100,1071150335,3020,3020,3020,3020,8
20241224,131000,1071126175,3020,3010,3020,3000,7154
20241224,130900,1049591500,3010,3010,3010,3010,3
20241224,130800,1049582470,3010,2995,3015,2995,342
20241224,130700,1048556105,3000,3015,3015,3000,3374
20241224,130600,1038424750,3015,3015,3015,3015,1000
20241224,130500,1035409750,3020,2995,3020,2995,2627
20241224,130400,1027490595,3000,3000,3000,3000,299
20241224,130300,1026593595,3000,3020,3025,3000,6002
20241224,130200,1008549970,3020,3035,3035,3020,8145
20241224,130100,983906015,3035,3050,3050,3035,3141
20241224,130000,974356005,3050,3050,3050,3050,1150
20241224,125900,970848505,3050,3050,3050,3050,0
20241224,125800,970848505,3050,3050,3050,3050,30
20241224,125700,970757005,3055,3055,3055,3055,404
20241224,125600,969522785,3060,3060,3060,3060,300
20241224,125500,968604785,3060,3060,3060,3060,190
20241224,125400,968023385,3065,3065,3065,3065,5
20241224,125300,968008060,3060,3065,3070,3060,15
20241224,125200,967962115,3060,3055,3070,3045,2701
20241224,125100,959687275,3065,3065,3070,3065,2081
20241224,125000,953304010,3060,3030,3060,3030,6709
20241224,124900,932872765,3020,3015,3020,3000,10453
20241224,124800,901462470,3015,3015,3015,3015,163
20241224,124700,900971025,3015,3015,3015,3010,809
20241224,124600,898533595,3035,3005,3035,3005,212
20241224,124500,897896175,3040,3035,3040,3035,3
20241224,124400,897887065,3000,3000,3025,3000,8679
20241224,124300,871779435,3000,3005,3010,3000,3300
20241224,124200,861866785,3005,3010,3015,3000,5622
20241224,124100,844968640,3015,3015,3015,3015,2
20241224,124000,844962610,3015,3015,3015,2995,204
20241224,123900,844347585,2995,3005,3020,2995,749
20241224,123800,842099670,3000,2995,3000,2985,189
20241224,123700,841532690,2985,3010,3010,2985,12141
20241224,123600,805102045,3025,3015,3025,3010,794
20241224,123500,802710545,3040,3025,3040,3010,3861
20241224,123400,791051795,3025,3030,3050,3025,3711
20241224,123300,779812135,3050,3035,3050,3035,142
20241224,123200,779380985,3050,3045,3050,3045,91
20241224,123100,779103880,3050,3040,3050,3030,5001
20241224,123000,763935590,3040,3050,3055,3040,3218
20241224,122900,754141770,3055,3060,3065,3040,11659
20241224,122800,718607310,3050,3050,3055,3050,7051
20241224,122700,697072435,3050,3040,3050,3030,5813
20241224,122600,679433130,3040,3040,3040,3040,6
20241224,122500,679414890,3045,3040,3055,3035,289
20241224,122400,678533600,3055,3040,3055,3030,3759
20241224,122300,667123445,3040,3040,3040,3040,5
20241224,122200,667108245,3035,3055,3055,3035,3518
20241224,122100,656406475,3055,3055,3055,3055,16
20241224,122000,656357595,3040,3055,3055,3035,9940
20241224,121900,626069190,3045,3065,3065,3045,1533
20241224,121800,621380905,3065,3075,3075,3065,2596
20241224,121700,613410365,3100,3075,3100,3075,1022
20241224,121600,610267470,3080,3080,3080,3080,1074
20241224,121500,606959550,3080,3080,3080,3080,3000
20241224,121400,597719550,3105,3090,3105,3080,6215
20241224,121300,578538605,3085,3085,3085,3085,846
20241224,121200,575928695,3090,3085,3090,3085,125
20241224,121100,575542945,3085,3095,3095,3085,4634
20241224,121000,561233905,3090,3115,3115,3090,19098
20241224,120900,502073370,3115,3115,3115,3115,0
20241224,120800,502073370,3115,3115,3115,3115,0
20241224,120700,502073370,3115,3120,3120,3115,573
20241224,120600,500285660,3120,3120,3120,3120,0
20241224,120500,500285660,3120,3120,3120,3120,0
20241224,120400,500285660,3120,3120,3120,3120,547
20241224,120300,498579020,3125,3125,3125,3125,0
20241224,120200,498579020,3125,3125,3125,3125,613
20241224,120100,496663395,3125,3125,3125,3125,18
20241224,120000,496607145,3130,3130,3130,3130,0
20241224,115900,496607145,3130,3130,3130,3130,0
20241224,115800,496607145,3130,3140,3140,3130,609
20241224,115700,494699430,3150,3150,3150,3150,0
20241224,115600,494699430,3150,3150,3150,3150,0
20241224,115500,494699430,3150,3150,3150,3150,0
20241224,115400,494699430,3150,3150,3150,3150,5
20241224,115300,494683680,3150,3145,3150,3145,920
20241224,115200,491787065,3145,3145,3145,3145,825
20241224,115100,489192440,3145,3135,3145,3135,1008
20241224,115000,486024860,3130,3120,3130,3115,3220
20241224,114900,475984060,3120,3120,3120,3120,0
20241224,114800,475984060,3120,3120,3120,3120,0
20241224,114700,475984060,3120,3120,3120,3120,230
20241224,114600,475266460,3120,3120,3120,3120,19
20241224,114500,475207180,3120,3120,3120,3120,12
20241224,114400,475169740,3130,3125,3130,3120,2020
20241224,114300,468863740,3130,3130,3130,3130,0
20241224,114200,468863740,3130,3130,3130,3130,125
20241224,114100,468472490,3135,3135,3135,3135,16
20241224,114000,468422330,3130,3135,3135,3130,106
20241224,113900,468090050,3135,3135,3135,3135,0
20241224,113800,468090050,3135,3125,3135,3125,407
20241224,113700,466817615,3125,3130,3130,3125,800
20241224,113600,464317580,3125,3135,3135,3125,540
20241224,113500,462629430,3135,3135,3135,3135,0
20241224,113400,462629430,3135,3135,3135,3135,1
20241224,113300,462626295,3135,3135,3135,3135,0
20241224,113200,462626295,3135,3135,3140,3135,3
20241224,113100,462616885,3140,3140,3140,3140,50
20241224,113000,462459885,3140,3140,3140,3135,34
20241224,112900,462353140,3140,3155,3155,3140,238
20241224,112800,461605455,3150,3155,3155,3150,248
20241224,112700,460824205,3160,3160,3160,3160,0
20241224,112600,460824205,3160,3160,3160,3160,1
20241224,112500,460821045,3165,3165,3165,3165,118
20241224,112400,460447575,3165,3155,3165,3155,406
20241224,112300,459163510,3155,3150,3155,3150,592
20241224,112200,457297210,3150,3150,3150,3150,43
20241224,112100,457161760,3150,3155,3160,3150,655
20241224,112000,455097480,3150,3140,3150,3140,2849
20241224,111900,446133910,3135,3120,3135,3120,1764
20241224,111800,440617690,3110,3120,3120,3100,10003
20241224,111700,409567550,3150,3150,3150,3150,0
20241224,111600,409567550,3150,3150,3150,3150,0
20241224,111500,409567550,3150,3150,3150,3150,134
20241224,111400,409145450,3150,3145,3150,3145,500
20241224,111300,407572300,3145,3145,3145,3145,200
20241224,111200,406943300,3145,3130,3145,3115,1530
20241224,111100,402166565,3150,3150,3150,3150,0
20241224,111000,402166565,3150,3150,3150,3150,0
20241224,110900,402166565,3150,3150,3150,3150,60
20241224,110800,401977565,3150,3150,3150,3150,60
20241224,110700,401788565,3150,3150,3150,3150,0
20241224,110600,401788565,3150,3150,3150,3150,0
20241224,110500,401788565,3150,3150,3150,3150,1
20241224,110400,401785415,3155,3155,3155,3155,0
20241224,110300,401785415,3155,3160,3160,3125,1286
20241224,110200,397738425,3155,3145,3155,3145,2426
20241224,110100,390095610,3120,3120,3120,3120,8
20241224,110000,390070650,3120,3120,3120,3120,0
20241224,105900,390070650,3120,3120,3120,3120,0
20241224,105800,390070650,3120,3120,3120,3120,0
20241224,105700,390070650,3120,3125,3125,3120,1500
20241224,105600,385388090,3125,3125,3125,3125,0
20241224,105500,385388090,3125,3125,3125,3125,0
20241224,105400,385388090,3125,3135,3135,3125,1879
20241224,105300,379506840,3135,3135,3135,3135,78
20241224,105200,379262310,3130,3130,3130,3130,200
20241224,105100,378636310,3130,3130,3130,3130,111
20241224,105000,378288880,3135,3140,3140,3135,1369
20241224,104900,373993405,3150,3150,3150,3150,0
20241224,104800,373993405,3150,3150,3150,3150,0
20241224,104700,373993405,3150,3150,3150,3150,0
20241224,104600,373993405,3150,3140,3150,3140,233
20241224,104500,373260890,3145,3140,3145,3140,123
20241224,104400,372874595,3140,3140,3140,3140,500
20241224,104300,371304595,3150,3150,3150,3145,1274
20241224,104200,367295320,3150,3150,3150,3150,0
20241224,104100,367295320,3150,3150,3150,3150,0
20241224,104000,367295320,3150,3150,3150,3150,41
20241224,103900,367166170,3150,3150,3150,3150,401
20241224,103800,365903020,3160,3155,3160,3155,518
20241224,103700,364268650,3160,3140,3160,3140,627
20241224,103600,362288835,3135,3130,3135,3130,402
20241224,103500,361028700,3130,3130,3130,3125,218
20241224,103400,360346385,3135,3135,3135,3130,972
20241224,103300,357301650,3140,3140,3140,3140,664
20241224,103200,355216690,3145,3145,3150,3145,878
20241224,103100,352455375,3150,3150,3150,3150,529
20241224,103000,350789025,3175,3175,3175,3175,0
20241224,102900,350789025,3175,3135,3175,3135,5497
20241224,102800,333432230,3130,3100,3130,3095,1725
20241224,102700,328057285,3100,3110,3110,3100,3767
20241224,102600,316372725,3110,3110,3110,3110,101
20241224,102500,316058615,3115,3110,3115,3110,156
20241224,102400,315573205,3100,3120,3120,3100,20195
20241224,102300,252889940,3120,3125,3125,3120,1000
20241224,102200,249769165,3125,3150,3150,3110,20004
20241224,102100,187259370,3150,3150,3150,3150,0
20241224,102000,187259370,3150,3150,3150,3150,0
20241224,101900,187259370,3150,3150,3150,3150,0
20241224,101800,187259370,3150,3150,3150,3150,10
20241224,101700,187227870,3150,3155,3155,3150,7
20241224,101600,187205790,3155,3155,3155,3150,17
20241224,101500,187152165,3150,3150,3150,3150,650
20241224,101400,185104665,3150,3150,3150,3150,0
20241224,101300,185104665,3150,3150,3150,3150,93
20241224,101200,184811715,3160,3160,3160,3160,1000
20241224,101100,181651715,3170,3170,3170,3170,0
20241224,101000,181651715,3170,3170,3170,3170,0
20241224,100900,181651715,3170,3170,3170,3170,0
20241224,100800,181651715,3170,3170,3170,3170,0
20241224,100700,181651715,3170,3170,3170,3170,0
20241224,100600,181651715,3170,3165,3170,3165,8
20241224,100500,181626360,3170,3170,3170,3170,0
20241224,100400,181626360,3170,3170,3170,3170,0
20241224,100300,181626360,3170,3170,3170,3170,5
20241224,100200,181610510,3145,3145,3145,3145,0
20241224,100100,181610510,3145,3175,3175,3145,159
20241224,100000,181108980,3175,3175,3175,3175,628
20241224,095900,179115080,3180,3180,3180,3180,123
20241224,095800,178723940,3175,3175,3175,3175,2572
20241224,095700,170557840,3175,3160,3175,3160,3001
20241224,095600,161054060,3160,3160,3160,3160,0
20241224,095500,161054060,3160,3155,3160,3155,300
20241224,095400,160106665,3155,3150,3155,3150,500
20241224,095300,158531340,3150,3150,3150,3150,208
20241224,095200,157876140,3150,3150,3150,3150,523
20241224,095100,156228690,3150,3135,3150,3135,68
20241224,095000,156014730,3160,3160,3160,3160,0
20241224,094900,156014730,3160,3140,3160,3135,3021
20241224,094800,146543115,3160,3160,3160,3160,0
20241224,094700,146543115,3160,3140,3160,3140,1664
20241224,094600,141318135,3150,3150,3150,3140,165
20241224,094500,140799970,3150,3140,3150,3140,101
20241224,094400,140482820,3150,3150,3150,3150,0
20241224,094300,140482820,3150,3150,3150,3150,801
20241224,094200,137959670,3140,3150,3150,3140,238
20241224,094100,137212340,3140,3140,3140,3140,500
20241224,094000,135642340,3150,3145,3150,3140,1619
20241224,093900,130557535,3145,3150,3150,3145,2422
20241224,093800,122940280,3145,3150,3150,3145,1735
20241224,093700,117482530,3165,3165,3165,3165,0
20241224,093600,117482530,3165,3165,3165,3165,0
20241224,093500,117482530,3165,3165,3165,3150,1101
20241224,093400,114008365,3150,3170,3170,3150,2
20241224,093300,114002045,3150,3150,3150,3150,873
20241224,093200,111252095,3170,3150,3170,3150,264
20241224,093100,110420240,3170,3170,3170,3170,0
20241224,093000,110420240,3170,3170,3170,3170,100
20241224,092900,110103240,3170,3145,3170,3145,35
20241224,092800,109993065,3165,3165,3170,3150,1504
20241224,092700,105225730,3170,3160,3170,3145,2795
20241224,092600,96427895,3150,3150,3150,3150,299
20241224,092500,95486045,3165,3150,3165,3140,4040
20241224,092400,82777940,3170,3150,3170,3145,300
20241224,092300,81831665,3145,3155,3175,3145,1712
20241224,092200,76439835,3155,3155,3155,3155,0
20241224,092100,76439835,3155,3155,3155,3155,0
20241224,092000,76439835,3155,3155,3155,3155,23
20241224,091900,76367270,3180,3180,3180,3180,0
20241224,091800,76367270,3180,3180,3180,3160,3548
20241224,091700,65120020,3165,3180,3185,3165,4539
20241224,091600,50702980,3185,3180,3185,3170,1102
20241224,091500,47206720,3180,3180,3180,3165,615
20241224,091400,45252235,3180,3175,3180,3145,708
20241224,091300,43005555,3145,3135,3175,3135,2900
20241224,091200,33876420,3150,3140,3150,3135,992
20241224,091100,30759585,3155,3150,3155,3150,448
20241224,091000,29347320,3160,3160,3160,3160,2
20241224,090900,29341000,3135,3145,3160,3135,2200
20241224,090800,22424405,3160,3150,3160,3145,1657
20241224,090700,17208750,3160,3180,3180,3160,393
20241224,090600,15965870,3180,3165,3180,3160,64
20241224,090500,15763165,3185,3185,3185,3185,53
20241224,090400,15594360,3185,3165,3185,3160,52
20241224,090300,15429525,3195,3150,3195,3150,1322
20241224,090200,11263685,3155,3165,3165,3135,2452
20241224,090100,3529190,3165,3200,3200,3165,221
20241224,090000,2826115,3175,3175,3205,3170,889