stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,191800,167728600,11860,11860,11860,11860,4358
20241223,191700,167728600,11860,11860,11860,11860,0
20241223,191600,167728600,11860,11860,11860,11860,0
20241223,191500,167728600,11860,11860,11860,11860,0
20241223,191400,167728600,11860,11860,11860,11860,0
20241223,191300,167728600,11860,11860,11860,11860,0
20241223,191200,167728600,11860,11860,11860,11860,0
20241223,191100,167728600,11860,11860,11860,11860,0
20241223,191000,167728600,11860,11860,11860,11860,0
20241223,190900,167728600,11860,11860,11860,11860,0
20241223,190800,167728600,11860,11860,11860,11860,0
20241223,190700,167728600,11860,11860,11860,11860,0
20241223,190600,167728600,11860,11860,11860,11860,0
20241223,190500,167728600,11860,11860,11860,11860,0
20241223,190400,167728600,11860,11860,11860,11860,0
20241223,190300,167728600,11860,11860,11860,11860,0
20241223,190200,167728600,11860,11860,11860,11860,0
20241223,190100,167728600,11860,11860,11860,11860,0
20241223,190000,167728600,11860,11860,11860,11860,0
20241223,185900,167728600,11860,11860,11860,11860,0
20241223,185800,167728600,11860,11860,11860,11860,0
20241223,185700,167728600,11860,11860,11860,11860,0
20241223,185600,167728600,11860,11860,11860,11860,0
20241223,185500,167728600,11860,11860,11860,11860,0
20241223,185400,167728600,11860,11860,11860,11860,0
20241223,185300,167728600,11860,11860,11860,11860,0
20241223,185200,167728600,11860,11860,11860,11860,0
20241223,185100,167728600,11860,11860,11860,11860,0
20241223,185000,167728600,11860,11860,11860,11860,0
20241223,184900,167728600,11860,11860,11860,11860,0
20241223,184800,167728600,11860,11860,11860,11860,4358
20241223,184700,167728600,11860,11860,11860,11860,0
20241223,184600,167728600,11860,11860,11860,11860,0
20241223,184500,167728600,11860,11860,11860,11860,0
20241223,184400,167728600,11860,11860,11860,11860,0
20241223,184300,167728600,11860,11860,11860,11860,0
20241223,184200,167728600,11860,11860,11860,11860,0
20241223,184100,167728600,11860,11860,11860,11860,0
20241223,184000,167728600,11860,11860,11860,11860,0
20241223,183900,167728600,11860,11860,11860,11860,0
20241223,183800,167728600,11860,11860,11860,11860,0
20241223,183700,167728600,11860,11860,11860,11860,0
20241223,183600,167728600,11860,11860,11860,11860,0
20241223,183500,167728600,11860,11860,11860,11860,0
20241223,183400,167728600,11860,11860,11860,11860,0
20241223,183300,167728600,11860,11860,11860,11860,0
20241223,183200,167728600,11860,11860,11860,11860,0
20241223,183100,167728600,11860,11860,11860,11860,0
20241223,183000,167728600,11860,11860,11860,11860,0
20241223,182900,167728600,11860,11860,11860,11860,0
20241223,182800,167728600,11860,11860,11860,11860,0
20241223,182700,167728600,11860,11860,11860,11860,0
20241223,182600,167728600,11860,11860,11860,11860,0
20241223,182500,167728600,11860,11860,11860,11860,0
20241223,182400,167728600,11860,11860,11860,11860,0
20241223,182300,167728600,11860,11860,11860,11860,0
20241223,182200,167728600,11860,11860,11860,11860,0
20241223,182100,167728600,11860,11860,11860,11860,0
20241223,182000,167728600,11860,11860,11860,11860,0
20241223,181900,167728600,11860,11860,11860,11860,0
20241223,181800,167728600,11860,11860,11860,11860,4358
20241223,181700,167728600,11860,11860,11860,11860,0
20241223,181600,167728600,11860,11860,11860,11860,0
20241223,181500,167728600,11860,11860,11860,11860,0
20241223,181400,167728600,11860,11860,11860,11860,0
20241223,181300,167728600,11860,11860,11860,11860,0
20241223,181200,167728600,11860,11860,11860,11860,0
20241223,181100,167728600,11860,11860,11860,11860,0
20241223,181000,167728600,11860,11860,11860,11860,0
20241223,180900,167728600,11860,11860,11860,11860,0
20241223,180800,167728600,11860,11860,11860,11860,0
20241223,180700,167728600,11860,11860,11860,11860,0
20241223,180600,167728600,11860,11860,11860,11860,0
20241223,180500,167728600,11860,11860,11860,11860,0
20241223,180400,167728600,11860,11860,11860,11860,0
20241223,180300,167728600,11860,11860,11860,11860,0
20241223,180200,167728600,11860,11860,11860,11860,0
20241223,180100,167728600,11860,11860,11860,11860,0
20241223,180000,167728600,11860,11860,11860,11860,0
20241223,175900,167728600,11860,11860,11860,11860,0
20241223,175800,167728600,11860,11860,11860,11860,0
20241223,175700,167728600,11860,11860,11860,11860,0
20241223,175600,167728600,11860,11860,11860,11860,0
20241223,175500,167728600,11860,11860,11860,11860,0
20241223,175400,167728600,11860,11860,11860,11860,0
20241223,175300,167728600,11860,11860,11860,11860,0
20241223,175200,167728600,11860,11860,11860,11860,0
20241223,175100,167728600,11860,11860,11860,11860,0
20241223,175000,167728600,11860,11860,11860,11860,0
20241223,174900,167728600,11860,11860,11860,11860,0
20241223,174800,167728600,11860,11860,11860,11860,4358
20241223,174700,167728600,11860,11860,11860,11860,0
20241223,174600,167728600,11860,11860,11860,11860,0
20241223,174500,167728600,11860,11860,11860,11860,0
20241223,174400,167728600,11860,11860,11860,11860,0
20241223,174300,167728600,11860,11860,11860,11860,0
20241223,174200,167728600,11860,11860,11860,11860,0
20241223,174100,167728600,11860,11860,11860,11860,0
20241223,174000,167728600,11860,11860,11860,11860,0
20241223,173900,167728600,11860,11860,11860,11860,0
20241223,173800,167728600,11860,11860,11860,11860,0
20241223,173700,167728600,11860,11860,11860,11860,0
20241223,173600,167728600,11860,11860,11860,11860,0
20241223,173500,167728600,11860,11860,11860,11860,0
20241223,173400,167728600,11860,11860,11860,11860,0
20241223,173300,167728600,11860,11860,11860,11860,0
20241223,173200,167728600,11860,11860,11860,11860,0
20241223,173100,167728600,11860,11860,11860,11860,0
20241223,173000,167728600,11860,11860,11860,11860,0
20241223,172900,167728600,11860,11860,11860,11860,0
20241223,172800,167728600,11860,11860,11860,11860,0
20241223,172700,167728600,11860,11860,11860,11860,0
20241223,172600,167728600,11860,11860,11860,11860,0
20241223,172500,167728600,11860,11860,11860,11860,0
20241223,172400,167728600,11860,11860,11860,11860,0
20241223,172300,167728600,11860,11860,11860,11860,0
20241223,172200,167728600,11860,11860,11860,11860,0
20241223,172100,167728600,11860,11860,11860,11860,0
20241223,172000,167728600,11860,11860,11860,11860,0
20241223,171900,167728600,11860,11860,11860,11860,0
20241223,171800,167728600,11860,11860,11860,11860,4358
20241223,171700,167728600,11860,11860,11860,11860,0
20241223,171600,167728600,11860,11860,11860,11860,0
20241223,171500,167728600,11860,11860,11860,11860,0
20241223,171400,167728600,11860,11860,11860,11860,0
20241223,171300,167728600,11860,11860,11860,11860,0
20241223,171200,167728600,11860,11860,11860,11860,0
20241223,171100,167728600,11860,11860,11860,11860,0
20241223,171000,167728600,11860,11860,11860,11860,0
20241223,170900,167728600,11860,11860,11860,11860,0
20241223,170800,167728600,11860,11860,11860,11860,0
20241223,170700,167728600,11860,11860,11860,11860,0
20241223,170600,167728600,11860,11860,11860,11860,0
20241223,170500,167728600,11860,11860,11860,11860,0
20241223,170400,167728600,11860,11860,11860,11860,0
20241223,170300,167728600,11860,11860,11860,11860,0
20241223,170200,167728600,11860,11860,11860,11860,0
20241223,170100,167728600,11860,11860,11860,11860,0
20241223,170000,167728600,11860,11860,11860,11860,0
20241223,165900,167728600,11860,11860,11860,11860,0
20241223,165800,167728600,11860,11860,11860,11860,0
20241223,165700,167728600,11860,11860,11860,11860,0
20241223,165600,167728600,11860,11860,11860,11860,0
20241223,165500,167728600,11860,11860,11860,11860,0
20241223,165400,167728600,11860,11860,11860,11860,0
20241223,165300,167728600,11860,11860,11860,11860,0
20241223,165200,167728600,11860,11860,11860,11860,0
20241223,165100,167728600,11860,11860,11860,11860,0
20241223,165000,167728600,11860,11860,11860,11860,0
20241223,164900,167728600,11860,11860,11860,11860,0
20241223,164800,167728600,11860,11860,11860,11860,4358
20241223,164700,167728600,11860,11860,11860,11860,0
20241223,164600,167728600,11860,11860,11860,11860,0
20241223,164500,167728600,11860,11860,11860,11860,0
20241223,164400,167728600,11860,11860,11860,11860,0
20241223,164300,167728600,11860,11860,11860,11860,0
20241223,164200,167728600,11860,11860,11860,11860,0
20241223,164100,167728600,11860,11860,11860,11860,0
20241223,164000,167728600,11860,11860,11860,11860,0
20241223,163900,167728600,11860,11860,11860,11860,0
20241223,163800,167728600,11860,11860,11860,11860,0
20241223,163700,167728600,11860,11860,11860,11860,0
20241223,163600,167728600,11860,11860,11860,11860,0
20241223,163500,167728600,11860,11860,11860,11860,0
20241223,163400,167728600,11860,11860,11860,11860,0
20241223,163300,167728600,11860,11860,11860,11860,0
20241223,163200,167728600,11860,11860,11860,11860,0
20241223,163100,167728600,11860,11860,11860,11860,0
20241223,163000,167728600,11860,11860,11860,11860,0
20241223,162900,167728600,11860,11860,11860,11860,0
20241223,162800,167728600,11860,11860,11860,11860,0
20241223,162700,167728600,11860,11860,11860,11860,0
20241223,162600,167728600,11860,11860,11860,11860,0
20241223,162500,167728600,11860,11860,11860,11860,0
20241223,162400,167728600,11860,11860,11860,11860,0
20241223,162300,167728600,11860,11860,11860,11860,0
20241223,162200,167728600,11860,11860,11860,11860,0
20241223,162100,167728600,11860,11860,11860,11860,0
20241223,162000,167728600,11860,11860,11860,11860,0
20241223,161900,167728600,11860,11860,11860,11860,0
20241223,161800,167728600,11860,11860,11860,11860,4358
20241223,161700,167728600,11860,11860,11860,11860,0
20241223,161600,167728600,11860,11860,11860,11860,0
20241223,161500,167728600,11860,11860,11860,11860,0
20241223,161400,167728600,11860,11860,11860,11860,0
20241223,161300,167728600,11860,11860,11860,11860,0
20241223,161200,167728600,11860,11860,11860,11860,0
20241223,161100,167728600,11860,11860,11860,11860,0
20241223,161000,167728600,11860,11860,11860,11860,0
20241223,160900,167728600,11860,11860,11860,11860,0
20241223,160800,167728600,11860,11860,11860,11860,0
20241223,160700,167728600,11860,11860,11860,11860,0
20241223,160600,167728600,11860,11860,11860,11860,0
20241223,160500,167728600,11860,11860,11860,11860,0
20241223,160400,167728600,11860,11860,11860,11860,0
20241223,160300,167728600,11860,11860,11860,11860,0
20241223,160200,167728600,11860,11860,11860,11860,0
20241223,160100,167728600,11860,11860,11860,11860,0
20241223,160000,167728600,11860,11860,11860,11860,0
20241223,155900,167728600,11860,11860,11860,11860,0
20241223,155800,167728600,11860,11860,11860,11860,0
20241223,155700,167728600,11860,11860,11860,11860,0
20241223,155600,167728600,11860,11860,11860,11860,0
20241223,155500,167728600,11860,11860,11860,11860,0
20241223,155400,167728600,11860,11860,11860,11860,0
20241223,155300,167728600,11860,11860,11860,11860,0
20241223,155200,167728600,11860,11860,11860,11860,0
20241223,155100,167728600,11860,11860,11860,11860,0
20241223,155000,167728600,11860,11860,11860,11860,0
20241223,154900,167728600,11860,11860,11860,11860,0
20241223,154800,167728600,11860,11860,11860,11860,4358
20241223,154700,167728600,11860,11860,11860,11860,0
20241223,154600,167728600,11860,11860,11860,11860,0
20241223,154500,167728600,11860,11860,11860,11860,0
20241223,154400,167728600,11860,11860,11860,11860,0
20241223,154300,167728600,11860,11860,11860,11860,0
20241223,154200,167728600,11860,11860,11860,11860,0
20241223,154100,167728600,11860,11860,11860,11860,0
20241223,154000,167728600,11860,11860,11860,11860,0
20241223,153900,167728600,11860,11860,11860,11860,0
20241223,153800,167728600,11860,11860,11860,11860,0
20241223,153700,167728600,11860,11860,11860,11860,0
20241223,153600,167728600,11860,11860,11860,11860,0
20241223,153500,167728600,11860,11860,11860,11860,0
20241223,153400,167728600,11860,11860,11860,11860,0
20241223,153300,167728600,11860,11860,11860,11860,0
20241223,153200,167728600,11860,11860,11860,11860,0
20241223,153100,167728600,11860,11860,11860,11860,0
20241223,153000,167728600,11860,11860,11860,11860,4358
20241223,152900,116042720,11690,11690,11690,11690,0
20241223,152800,116042720,11690,11690,11690,11690,0
20241223,152700,116042720,11690,11690,11690,11690,0
20241223,152600,116042720,11690,11690,11690,11690,0
20241223,152500,116042720,11690,11690,11690,11690,0
20241223,152400,116042720,11690,11690,11690,11690,0
20241223,152300,116042720,11690,11690,11690,11690,0
20241223,152200,116042720,11690,11690,11690,11690,0
20241223,152100,116042720,11690,11690,11690,11690,0
20241223,152000,116042720,11690,11690,11690,11690,0
20241223,151900,116042720,11690,11670,11690,11660,32
20241223,151800,115669240,11660,11650,11700,11640,145
20241223,151700,113975910,11650,11650,11650,11650,0
20241223,151600,113975910,11650,11650,11650,11650,0
20241223,151500,113975910,11650,11650,11650,11650,0
20241223,151400,113975910,11650,11650,11650,11650,1
20241223,151300,113964260,11620,11630,11630,11620,12
20241223,151200,113824810,11640,11640,11640,11640,0
20241223,151100,113824810,11640,11640,11640,11640,1
20241223,151000,113813170,11670,11620,11670,11620,53
20241223,150900,113195320,11620,11620,11620,11620,6
20241223,150800,113125600,11620,11620,11620,11620,75
20241223,150700,112254100,11630,11620,11630,11620,12
20241223,150600,112114590,11620,11620,11620,11620,195
20241223,150500,109848690,11630,11620,11630,11620,15
20241223,150400,109674300,11620,11620,11620,11620,3
20241223,150300,109639440,11620,11620,11620,11620,5
20241223,150200,109581340,11620,11620,11620,11620,11
20241223,150100,109453520,11620,11620,11620,11620,0
20241223,150000,109453520,11620,11630,11640,11620,53
20241223,145900,108837130,11620,11620,11620,11620,75
20241223,145800,107965630,11630,11630,11630,11630,0
20241223,145700,107965630,11630,11630,11630,11630,91
20241223,145600,106907300,11650,11650,11650,11650,0
20241223,145500,106907300,11650,11650,11650,11650,0
20241223,145400,106907300,11650,11630,11650,11630,68
20241223,145300,106115970,11630,11620,11630,11620,44
20241223,145200,105604370,11630,11620,11630,11620,11
20241223,145100,105476490,11620,11620,11620,11620,6
20241223,145000,105406770,11640,11620,11640,11620,26
20241223,144900,105104360,11620,11620,11620,11620,12
20241223,144800,104964920,11620,11620,11620,11620,6
20241223,144700,104895200,11620,11620,11620,11620,11
20241223,144600,104767380,11620,11620,11630,11620,16
20241223,144500,104581420,11630,11620,11630,11620,12
20241223,144400,104441920,11630,11630,11630,11630,0
20241223,144300,104441920,11630,11620,11630,11620,17
20241223,144200,104244330,11650,11650,11650,11650,0
20241223,144100,104244330,11650,11620,11660,11620,100
20241223,144000,103081900,11620,11620,11620,11620,6
20241223,143900,103012180,11620,11620,11620,11620,12
20241223,143800,102872740,11630,11620,11630,11620,16
20241223,143700,102686770,11640,11620,11640,11620,41
20241223,143600,102209910,11620,11620,11620,11620,6
20241223,143500,102140190,11620,11620,11620,11620,12
20241223,143400,102000750,11620,11610,11620,11610,24
20241223,143300,101721990,11620,11620,11620,11620,10
20241223,143200,101605790,11620,11620,11620,11620,6
20241223,143100,101536070,11630,11620,11630,11620,17
20241223,143000,101338480,11630,11620,11630,11620,12
20241223,142900,101198980,11620,11620,11620,11620,6
20241223,142800,101129260,11630,11620,11630,11620,11
20241223,142700,101001380,11620,11620,11620,11620,6
20241223,142600,100931660,11640,11640,11640,11640,0
20241223,142500,100931660,11640,11620,11640,11620,17
20241223,142400,100733960,11620,11620,11620,11620,12
20241223,142300,100594520,11620,11620,11620,11620,11
20241223,142200,100466700,11620,11620,11620,11620,12
20241223,142100,100327260,11620,11620,11620,11620,6
20241223,142000,100257540,11620,11620,11620,11620,12
20241223,141900,100118100,11620,11620,11620,11620,12
20241223,141800,99978660,11620,11620,11620,11620,11
20241223,141700,99850840,11620,11620,11620,11620,6
20241223,141600,99781120,11630,11630,11630,11630,6
20241223,141500,99711340,11630,11630,11630,11630,12
20241223,141400,99571780,11630,11630,11630,11630,11
20241223,141300,99443850,11630,11620,11630,11620,12
20241223,141200,99304350,11620,11620,11620,11620,12
20241223,141100,99164910,11620,11620,11620,11620,12
20241223,141000,99025470,11630,11630,11630,11630,6
20241223,140900,98955690,11650,11620,11650,11620,7
20241223,140800,98874320,11650,11620,11650,11620,27
20241223,140700,98559990,11620,11620,11630,11620,13
20241223,140600,98408920,11620,11620,11630,11620,17
20241223,140500,98211350,11630,11630,11630,11630,0
20241223,140400,98211350,11630,11620,11630,11620,22
20241223,140300,97955600,11620,11620,11620,11620,12
20241223,140200,97816160,11630,11620,11630,11620,21
20241223,140100,97572050,11620,11620,11620,11620,6
20241223,140000,97502330,11630,11620,11630,11620,21
20241223,135900,97258220,11620,11620,11630,11620,21
20241223,135800,97014100,11620,11620,11620,11620,12
20241223,135700,96874660,11630,11620,11630,11620,18
20241223,135600,96665380,11620,11620,11620,11620,12
20241223,135500,96525940,11630,11620,11630,11620,16
20241223,135400,96339920,11630,11630,11640,11630,53
20241223,135300,95723520,11640,11620,11640,11620,111
20241223,135200,94432350,11640,11630,11640,11620,56
20241223,135100,93780940,11640,11620,11640,11620,67
20241223,135000,93001500,11620,11620,11620,11620,9
20241223,134900,92896920,11620,11630,11630,11620,13
20241223,134800,92745850,11630,11620,11640,11620,27
20241223,134700,92431740,11620,11620,11620,11620,12
20241223,134600,92292300,11630,11620,11630,11620,16
20241223,134500,92106280,11620,11620,11620,11620,11
20241223,134400,91978460,11620,11630,11650,11620,68
20241223,134300,91187220,11620,11630,11630,11620,10
20241223,134200,91070980,11620,11630,11640,11620,24
20241223,134100,90791770,11620,11620,11620,11620,12
20241223,134000,90652330,11620,11620,11620,11620,12
20241223,133900,90512890,11620,11630,11640,11620,29
20241223,133800,90175570,11630,11630,11630,11620,31
20241223,133700,89815100,11620,11630,11640,11620,44
20241223,133600,89303270,11630,11630,11640,11620,41
20241223,133500,88826430,11640,11650,11680,11640,294
20241223,133400,85403220,11630,11630,11640,11630,24
20241223,133300,85123990,11630,11630,11630,11630,9
20241223,133200,85019320,11630,11630,11630,11630,12
20241223,133100,84879760,11640,11620,11640,11620,57
20241223,133000,84216960,11630,11640,11640,11630,46
20241223,132900,83681550,11630,11630,11630,11630,12
20241223,132800,83541990,11630,11620,11630,11620,34
20241223,132700,83146850,11620,11620,11620,11620,12
20241223,132600,83007410,11620,11620,11620,11620,5
20241223,132500,82949310,11620,11620,11620,11620,19
20241223,132400,82728530,11620,11620,11620,11620,12
20241223,132300,82589090,11620,11620,11620,11620,12
20241223,132200,82449650,11620,11620,11620,11620,6
20241223,132100,82379930,11620,11620,11620,11620,11
20241223,132000,82252110,11620,11620,11620,11620,12
20241223,131900,82112670,11620,11620,11620,11620,6
20241223,131800,82042950,11630,11620,11630,11620,20
20241223,131700,81810410,11620,11620,11620,11620,12
20241223,131600,81670970,11620,11630,11630,11620,8
20241223,131500,81577980,11630,11630,11630,11630,3
20241223,131400,81543090,11630,11650,11650,11630,13
20241223,131300,81391810,11650,11670,11670,11650,11
20241223,131200,81263520,11690,11690,11690,11690,0
20241223,131100,81263520,11690,11620,11690,11620,365
20241223,131000,77014370,11620,11620,11620,11620,12
20241223,130900,76874930,11630,11620,11630,11620,21
20241223,130800,76630820,11620,11620,11620,11620,6
20241223,130700,76561100,11630,11620,11630,11620,22
20241223,130600,76305350,11630,11630,11630,11630,40
20241223,130500,75840150,11660,11660,11660,11660,0
20241223,130400,75840150,11660,11660,11660,11660,4
20241223,130300,75793510,11660,11650,11660,11650,13
20241223,130200,75641960,11660,11660,11660,11660,0
20241223,130100,75641960,11660,11660,11660,11660,0
20241223,130000,75641960,11660,11660,11660,11660,0
20241223,125900,75641960,11660,11660,11660,11660,0
20241223,125800,75641960,11660,11660,11660,11660,0
20241223,125700,75641960,11660,11660,11660,11660,0
20241223,125600,75641960,11660,11660,11660,11660,0
20241223,125500,75641960,11660,11660,11660,11660,0
20241223,125400,75641960,11660,11660,11660,11660,0
20241223,125300,75641960,11660,11660,11660,11660,0
20241223,125200,75641960,11660,11660,11660,11660,0
20241223,125100,75641960,11660,11650,11660,11640,438
20241223,125000,70538140,11650,11650,11650,11650,1
20241223,124900,70526490,11660,11660,11660,11660,0
20241223,124800,70526490,11660,11650,11660,11650,3
20241223,124700,70491530,11690,11690,11690,11690,0
20241223,124600,70491530,11690,11690,11690,11690,0
20241223,124500,70491530,11690,11690,11690,11690,0
20241223,124400,70491530,11690,11690,11690,11690,0
20241223,124300,70491530,11690,11690,11690,11690,0
20241223,124200,70491530,11690,11690,11690,11690,0
20241223,124100,70491530,11690,11690,11690,11690,0
20241223,124000,70491530,11690,11690,11690,11690,0
20241223,123900,70491530,11690,11690,11690,11690,2
20241223,123800,70468150,11690,11620,11690,11620,200
20241223,123700,68136250,11620,11620,11620,11620,13
20241223,123600,67985190,11630,11630,11630,11610,326
20241223,123500,64198760,11640,11630,11650,11630,17
20241223,123400,64000990,11630,11630,11630,11630,0
20241223,123300,64000990,11630,11630,11630,11630,0
20241223,123200,64000990,11630,11620,11630,11620,3
20241223,123100,63966120,11650,11650,11650,11650,0
20241223,123000,63966120,11650,11650,11650,11650,0
20241223,122900,63966120,11650,11650,11650,11650,0
20241223,122800,63966120,11650,11650,11650,11650,0
20241223,122700,63966120,11650,11650,11650,11650,0
20241223,122600,63966120,11650,11630,11670,11630,7
20241223,122500,63884600,11630,11630,11630,11630,0
20241223,122400,63884600,11630,11630,11630,11630,0
20241223,122300,63884600,11630,11630,11630,11630,0
20241223,122200,63884600,11630,11630,11630,11630,0
20241223,122100,63884600,11630,11630,11630,11630,0
20241223,122000,63884600,11630,11630,11630,11630,0
20241223,121900,63884600,11630,11630,11630,11630,0
20241223,121800,63884600,11630,11630,11630,11630,0
20241223,121700,63884600,11630,11630,11630,11630,1
20241223,121600,63872970,11630,11630,11630,11630,1
20241223,121500,63861340,11620,11620,11620,11620,0
20241223,121400,63861340,11620,11620,11620,11620,0
20241223,121300,63861340,11620,11620,11620,11620,2
20241223,121200,63838100,11630,11630,11630,11630,0
20241223,121100,63838100,11630,11630,11660,11620,382
20241223,121000,59395990,11640,11640,11640,11640,0
20241223,120900,59395990,11640,11640,11640,11640,0
20241223,120800,59395990,11640,11640,11640,11640,0
20241223,120700,59395990,11640,11640,11640,11640,0
20241223,120600,59395990,11640,11640,11640,11640,0
20241223,120500,59395990,11640,11640,11640,11640,0
20241223,120400,59395990,11640,11640,11640,11640,1
20241223,120300,59384350,11660,11640,11660,11640,60
20241223,120200,58685130,11640,11640,11640,11640,0
20241223,120100,58685130,11640,11640,11640,11640,0
20241223,120000,58685130,11640,11640,11640,11640,0
20241223,115900,58685130,11640,11640,11640,11640,0
20241223,115800,58685130,11640,11640,11640,11640,1
20241223,115700,58673490,11640,11640,11640,11640,0
20241223,115600,58673490,11640,11640,11640,11640,0
20241223,115500,58673490,11640,11640,11640,11640,0
20241223,115400,58673490,11640,11640,11640,11640,0
20241223,115300,58673490,11640,11640,11640,11640,0
20241223,115200,58673490,11640,11640,11640,11640,0
20241223,115100,58673490,11640,11640,11640,11640,0
20241223,115000,58673490,11640,11640,11640,11640,0
20241223,114900,58673490,11640,11640,11640,11640,0
20241223,114800,58673490,11640,11640,11640,11640,0
20241223,114700,58673490,11640,11640,11640,11640,0
20241223,114600,58673490,11640,11640,11640,11640,0
20241223,114500,58673490,11640,11640,11640,11640,0
20241223,114400,58673490,11640,11640,11640,11640,0
20241223,114300,58673490,11640,11640,11640,11640,0
20241223,114200,58673490,11640,11640,11640,11640,0
20241223,114100,58673490,11640,11640,11640,11640,0
20241223,114000,58673490,11640,11640,11640,11640,0
20241223,113900,58673490,11640,11640,11640,11640,0
20241223,113800,58673490,11640,11640,11640,11640,0
20241223,113700,58673490,11640,11640,11640,11640,0
20241223,113600,58673490,11640,11640,11640,11640,2
20241223,113500,58650210,11660,11660,11660,11660,0
20241223,113400,58650210,11660,11660,11660,11660,0
20241223,113300,58650210,11660,11660,11660,11660,0
20241223,113200,58650210,11660,11650,11660,11640,14
20241223,113100,58487080,11650,11650,11650,11650,0
20241223,113000,58487080,11650,11650,11650,11650,0
20241223,112900,58487080,11650,11650,11650,11650,0
20241223,112800,58487080,11650,11650,11650,11650,0
20241223,112700,58487080,11650,11650,11650,11650,0
20241223,112600,58487080,11650,11650,11650,11650,0
20241223,112500,58487080,11650,11640,11650,11640,9
20241223,112400,58382240,11640,11640,11640,11640,0
20241223,112300,58382240,11640,11640,11640,11640,0
20241223,112200,58382240,11640,11640,11640,11640,0
20241223,112100,58382240,11640,11640,11640,11640,0
20241223,112000,58382240,11640,11640,11640,11640,8
20241223,111900,58289120,11630,11630,11630,11630,0
20241223,111800,58289120,11630,11630,11630,11630,0
20241223,111700,58289120,11630,11630,11630,11630,1
20241223,111600,58277490,11630,11630,11630,11630,2
20241223,111500,58254230,11640,11640,11640,11640,3
20241223,111400,58219310,11640,11640,11640,11640,0
20241223,111300,58219310,11640,11640,11640,11640,0
20241223,111200,58219310,11640,11640,11640,11640,0
20241223,111100,58219310,11640,11640,11640,11640,3
20241223,111000,58184390,11640,11640,11640,11640,0
20241223,110900,58184390,11640,11640,11640,11640,0
20241223,110800,58184390,11640,11630,11640,11630,42
20241223,110700,57695810,11630,11630,11630,11630,8
20241223,110600,57602770,11640,11640,11640,11640,0
20241223,110500,57602770,11640,11640,11640,11640,0
20241223,110400,57602770,11640,11640,11640,11640,0
20241223,110300,57602770,11640,11640,11640,11640,0
20241223,110200,57602770,11640,11640,11640,11640,0
20241223,110100,57602770,11640,11630,11640,11630,80
20241223,110000,56672340,11640,11630,11640,11630,2
20241223,105900,56649070,11660,11660,11660,11660,0
20241223,105800,56649070,11660,11630,11660,11630,9
20241223,105700,56544330,11630,11630,11630,11630,0
20241223,105600,56544330,11630,11630,11630,11630,0
20241223,105500,56544330,11630,11620,11630,11620,4
20241223,105400,56497840,11660,11630,11660,11620,17
20241223,105300,56300130,11630,11630,11630,11630,0
20241223,105200,56300130,11630,11630,11630,11630,0
20241223,105100,56300130,11630,11630,11630,11630,0
20241223,105000,56300130,11630,11630,11630,11630,0
20241223,104900,56300130,11630,11630,11630,11630,0
20241223,104800,56300130,11630,11630,11630,11630,0
20241223,104700,56300130,11630,11630,11630,11630,0
20241223,104600,56300130,11630,11630,11630,11630,0
20241223,104500,56300130,11630,11630,11630,11630,0
20241223,104400,56300130,11630,11630,11630,11630,0
20241223,104300,56300130,11630,11630,11630,11630,0
20241223,104200,56300130,11630,11630,11630,11630,0
20241223,104100,56300130,11630,11630,11630,11630,1
20241223,104000,56288500,11630,11620,11630,11620,2
20241223,103900,56265250,11620,11620,11620,11620,0
20241223,103800,56265250,11620,11620,11660,11620,4
20241223,103700,56218690,11620,11620,11620,11620,2
20241223,103600,56195450,11620,11620,11620,11620,0
20241223,103500,56195450,11620,11620,11620,11620,21
20241223,103400,55951430,11610,11610,11610,11610,0
20241223,103300,55951430,11610,11610,11610,11610,0
20241223,103200,55951430,11610,11610,11610,11610,0
20241223,103100,55951430,11610,11610,11610,11610,0
20241223,103000,55951430,11610,11610,11610,11610,0
20241223,102900,55951430,11610,11610,11610,11610,0
20241223,102800,55951430,11610,11610,11610,11610,0
20241223,102700,55951430,11610,11610,11610,11610,0
20241223,102600,55951430,11610,11610,11610,11610,0
20241223,102500,55951430,11610,11610,11610,11610,0
20241223,102400,55951430,11610,11610,11610,11610,40
20241223,102300,55487030,11620,11620,11620,11620,0
20241223,102200,55487030,11620,11600,11620,11600,43
20241223,102100,54987750,11610,11600,11610,11600,37
20241223,102000,54558430,11600,11600,11600,11600,0
20241223,101900,54558430,11600,11600,11600,11600,0
20241223,101800,54558430,11600,11600,11600,11600,1
20241223,101700,54546830,11590,11590,11590,11590,0
20241223,101600,54546830,11590,11590,11590,11590,1
20241223,101500,54535240,11600,11600,11600,11600,0
20241223,101400,54535240,11600,11600,11600,11600,0
20241223,101300,54535240,11600,11600,11600,11600,0
20241223,101200,54535240,11600,11600,11600,11600,0
20241223,101100,54535240,11600,11590,11600,11590,20
20241223,101000,54303360,11590,11590,11590,11590,2
20241223,100900,54280180,11590,11590,11590,11590,5
20241223,100800,54222230,11600,11600,11630,11590,724
20241223,100700,45826140,11590,11590,11590,11590,0
20241223,100600,45826140,11590,11590,11590,11590,3
20241223,100500,45791370,11590,11590,11590,11590,0
20241223,100400,45791370,11590,11590,11590,11590,0
20241223,100300,45791370,11590,11590,11590,11590,1
20241223,100200,45779780,11600,11600,11600,11600,0
20241223,100100,45779780,11600,11600,11600,11600,1
20241223,100000,45768180,11590,11610,11610,11590,22
20241223,095900,45513010,11610,11610,11610,11610,0
20241223,095800,45513010,11610,11610,11610,11610,0
20241223,095700,45513010,11610,11620,11630,11610,49
20241223,095600,44943410,11610,11610,11610,11610,0
20241223,095500,44943410,11610,11610,11610,11610,3
20241223,095400,44908580,11610,11610,11610,11610,0
20241223,095300,44908580,11610,11610,11610,11610,0
20241223,095200,44908580,11610,11610,11610,11610,19
20241223,095100,44687990,11600,11590,11600,11590,10
20241223,095000,44572080,11590,11590,11590,11590,0
20241223,094900,44572080,11590,11590,11590,11590,0
20241223,094800,44572080,11590,11590,11590,11590,0
20241223,094700,44572080,11590,11590,11590,11590,14
20241223,094600,44409820,11590,11590,11590,11590,113
20241223,094500,43100150,11600,11600,11600,11600,0
20241223,094400,43100150,11600,11600,11600,11600,0
20241223,094300,43100150,11600,11620,11620,11590,672
20241223,094200,35306370,11630,11630,11630,11630,1
20241223,094100,35294740,11620,11630,11630,11620,24
20241223,094000,35015840,11640,11640,11640,11640,15
20241223,093900,34841240,11650,11650,11650,11650,4
20241223,093800,34794640,11650,11650,11650,11650,19
20241223,093700,34573290,11640,11620,11640,11620,25
20241223,093600,34282360,11620,11620,11620,11620,0
20241223,093500,34282360,11620,11620,11620,11620,0
20241223,093400,34282360,11620,11600,11620,11600,132
20241223,093300,32750770,11610,11610,11610,11610,43
20241223,093200,32251540,11610,11610,11610,11610,2
20241223,093100,32228320,11610,11610,11610,11610,1
20241223,093000,32216710,11610,11610,11610,11610,77
20241223,092900,31322740,11640,11640,11640,11640,0
20241223,092800,31322740,11640,11640,11640,11640,0
20241223,092700,31322740,11640,11660,11670,11640,445
20241223,092600,26136700,11660,11660,11660,11660,22
20241223,092500,25880180,11670,11670,11670,11670,27
20241223,092400,25565090,11670,11670,11670,11670,0
20241223,092300,25565090,11670,11670,11670,11670,1
20241223,092200,25553420,11670,11670,11670,11670,2
20241223,092100,25530080,11670,11670,11670,11670,1
20241223,092000,25518410,11670,11720,11720,11670,351
20241223,091900,21413110,11720,11720,11720,11720,31
20241223,091800,21049790,11730,11730,11730,11730,122
20241223,091700,19618730,11730,11730,11730,11730,0
20241223,091600,19618730,11730,11730,11730,11730,1
20241223,091500,19607000,11740,11740,11740,11740,129
20241223,091400,18092540,11740,11740,11740,11740,2
20241223,091300,18069060,11750,11740,11750,11740,19
20241223,091200,17845880,11750,11760,11760,11750,170
20241223,091100,15847640,11800,11800,11800,11800,231
20241223,091000,13121840,11740,11800,11800,11740,85
20241223,090900,12121390,11800,11800,11800,11800,242
20241223,090800,9265790,11710,11770,11800,11710,220
20241223,090700,6673580,11710,11720,11720,11710,69
20241223,090600,5865010,11710,11710,11710,11710,52
20241223,090500,5256090,11710,11690,11770,11690,292
20241223,090400,1825450,11660,11660,11660,11660,0
20241223,090300,1825450,11660,11670,11670,11660,51
20241223,090200,1230370,11660,11660,11660,11660,0
20241223,090100,1230370,11660,11660,11660,11660,0
20241223,090000,1230370,11660,11770,11770,11660,105