stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183100,354948250,3715,3715,3715,3715,2760
20241202,183000,354948250,3715,3715,3715,3715,0
20241202,182900,354948250,3715,3715,3715,3715,0
20241202,182800,354948250,3715,3715,3715,3715,0
20241202,182700,354948250,3715,3715,3715,3715,0
20241202,182600,354948250,3715,3715,3715,3715,0
20241202,182500,354948250,3715,3715,3715,3715,0
20241202,182400,354948250,3715,3715,3715,3715,0
20241202,182300,354948250,3715,3715,3715,3715,0
20241202,182200,354948250,3715,3715,3715,3715,0
20241202,182100,354948250,3715,3715,3715,3715,0
20241202,182000,354948250,3715,3715,3715,3715,0
20241202,181900,354948250,3715,3715,3715,3715,0
20241202,181800,354948250,3715,3715,3715,3715,0
20241202,181700,354948250,3715,3715,3715,3715,0
20241202,181600,354948250,3715,3715,3715,3715,0
20241202,181500,354948250,3715,3715,3715,3715,0
20241202,181400,354948250,3715,3715,3715,3715,0
20241202,181300,354948250,3715,3715,3715,3715,0
20241202,181200,354948250,3715,3715,3715,3715,0
20241202,181100,354948250,3715,3715,3715,3715,0
20241202,181000,354948250,3715,3715,3715,3715,0
20241202,180900,354948250,3715,3715,3715,3715,0
20241202,180800,354948250,3715,3715,3715,3715,0
20241202,180700,354948250,3715,3715,3715,3715,0
20241202,180600,354948250,3715,3715,3715,3715,0
20241202,180500,354948250,3715,3715,3715,3715,0
20241202,180400,354948250,3715,3715,3715,3715,0
20241202,180300,354948250,3715,3715,3715,3715,0
20241202,180200,354948250,3715,3715,3715,3715,0
20241202,180100,354948250,3715,3715,3715,3715,2760
20241202,180000,354948250,3715,3715,3715,3715,0
20241202,175900,354948250,3715,3715,3715,3715,0
20241202,175800,354948250,3715,3715,3715,3715,0
20241202,175700,354948250,3715,3715,3715,3715,0
20241202,175600,354948250,3715,3715,3715,3715,0
20241202,175500,354948250,3715,3715,3715,3715,0
20241202,175400,354948250,3715,3715,3715,3715,0
20241202,175300,354948250,3715,3715,3715,3715,0
20241202,175200,354948250,3715,3715,3715,3715,0
20241202,175100,354948250,3715,3715,3715,3715,0
20241202,175000,354948250,3715,3715,3715,3715,0
20241202,174900,354948250,3715,3715,3715,3715,0
20241202,174800,354948250,3715,3715,3715,3715,0
20241202,174700,354948250,3715,3715,3715,3715,0
20241202,174600,354948250,3715,3715,3715,3715,0
20241202,174500,354948250,3715,3715,3715,3715,0
20241202,174400,354948250,3715,3715,3715,3715,0
20241202,174300,354948250,3715,3715,3715,3715,0
20241202,174200,354948250,3715,3715,3715,3715,0
20241202,174100,354948250,3715,3715,3715,3715,0
20241202,174000,354948250,3715,3715,3715,3715,0
20241202,173900,354948250,3715,3715,3715,3715,0
20241202,173800,354948250,3715,3715,3715,3715,0
20241202,173700,354948250,3715,3715,3715,3715,0
20241202,173600,354948250,3715,3715,3715,3715,0
20241202,173500,354948250,3715,3715,3715,3715,0
20241202,173400,354948250,3715,3715,3715,3715,0
20241202,173300,354948250,3715,3715,3715,3715,0
20241202,173200,354948250,3715,3715,3715,3715,0
20241202,173100,354948250,3715,3715,3715,3715,2760
20241202,173000,354948250,3715,3715,3715,3715,0
20241202,172900,354948250,3715,3715,3715,3715,0
20241202,172800,354948250,3715,3715,3715,3715,0
20241202,172700,354948250,3715,3715,3715,3715,0
20241202,172600,354948250,3715,3715,3715,3715,0
20241202,172500,354948250,3715,3715,3715,3715,0
20241202,172400,354948250,3715,3715,3715,3715,0
20241202,172300,354948250,3715,3715,3715,3715,0
20241202,172200,354948250,3715,3715,3715,3715,0
20241202,172100,354948250,3715,3715,3715,3715,0
20241202,172000,354948250,3715,3715,3715,3715,0
20241202,171900,354948250,3715,3715,3715,3715,0
20241202,171800,354948250,3715,3715,3715,3715,0
20241202,171700,354948250,3715,3715,3715,3715,0
20241202,171600,354948250,3715,3715,3715,3715,0
20241202,171500,354948250,3715,3715,3715,3715,0
20241202,171400,354948250,3715,3715,3715,3715,0
20241202,171300,354948250,3715,3715,3715,3715,0
20241202,171200,354948250,3715,3715,3715,3715,0
20241202,171100,354948250,3715,3715,3715,3715,0
20241202,171000,354948250,3715,3715,3715,3715,0
20241202,170900,354948250,3715,3715,3715,3715,0
20241202,170800,354948250,3715,3715,3715,3715,0
20241202,170700,354948250,3715,3715,3715,3715,0
20241202,170600,354948250,3715,3715,3715,3715,0
20241202,170500,354948250,3715,3715,3715,3715,0
20241202,170400,354948250,3715,3715,3715,3715,0
20241202,170300,354948250,3715,3715,3715,3715,0
20241202,170200,354948250,3715,3715,3715,3715,0
20241202,170100,354948250,3715,3715,3715,3715,2760
20241202,170000,354948250,3715,3715,3715,3715,0
20241202,165900,354948250,3715,3715,3715,3715,0
20241202,165800,354948250,3715,3715,3715,3715,0
20241202,165700,354948250,3715,3715,3715,3715,0
20241202,165600,354948250,3715,3715,3715,3715,0
20241202,165500,354948250,3715,3715,3715,3715,0
20241202,165400,354948250,3715,3715,3715,3715,0
20241202,165300,354948250,3715,3715,3715,3715,0
20241202,165200,354948250,3715,3715,3715,3715,0
20241202,165100,354948250,3715,3715,3715,3715,0
20241202,165000,354948250,3715,3715,3715,3715,0
20241202,164900,354948250,3715,3715,3715,3715,0
20241202,164800,354948250,3715,3715,3715,3715,0
20241202,164700,354948250,3715,3715,3715,3715,0
20241202,164600,354948250,3715,3715,3715,3715,0
20241202,164500,354948250,3715,3715,3715,3715,0
20241202,164400,354948250,3715,3715,3715,3715,0
20241202,164300,354948250,3715,3715,3715,3715,0
20241202,164200,354948250,3715,3715,3715,3715,0
20241202,164100,354948250,3715,3715,3715,3715,0
20241202,164000,354948250,3715,3715,3715,3715,0
20241202,163900,354948250,3715,3715,3715,3715,0
20241202,163800,354948250,3715,3715,3715,3715,0
20241202,163700,354948250,3715,3715,3715,3715,0
20241202,163600,354948250,3715,3715,3715,3715,0
20241202,163500,354948250,3715,3715,3715,3715,0
20241202,163400,354948250,3715,3715,3715,3715,0
20241202,163300,354948250,3715,3715,3715,3715,0
20241202,163200,354948250,3715,3715,3715,3715,0
20241202,163100,354948250,3715,3715,3715,3715,2760
20241202,163000,354948250,3715,3715,3715,3715,0
20241202,162900,354948250,3715,3715,3715,3715,0
20241202,162800,354948250,3715,3715,3715,3715,0
20241202,162700,354948250,3715,3715,3715,3715,0
20241202,162600,354948250,3715,3715,3715,3715,0
20241202,162500,354948250,3715,3715,3715,3715,0
20241202,162400,354948250,3715,3715,3715,3715,0
20241202,162300,354948250,3715,3715,3715,3715,0
20241202,162200,354948250,3715,3715,3715,3715,0
20241202,162100,354948250,3715,3715,3715,3715,0
20241202,162000,354948250,3715,3715,3715,3715,0
20241202,161900,354948250,3715,3715,3715,3715,0
20241202,161800,354948250,3715,3715,3715,3715,0
20241202,161700,354948250,3715,3715,3715,3715,0
20241202,161600,354948250,3715,3715,3715,3715,0
20241202,161500,354948250,3715,3715,3715,3715,0
20241202,161400,354948250,3715,3715,3715,3715,0
20241202,161300,354948250,3715,3715,3715,3715,0
20241202,161200,354948250,3715,3715,3715,3715,0
20241202,161100,354948250,3715,3715,3715,3715,0
20241202,161000,354948250,3715,3715,3715,3715,0
20241202,160900,354948250,3715,3715,3715,3715,0
20241202,160800,354948250,3715,3715,3715,3715,0
20241202,160700,354948250,3715,3715,3715,3715,0
20241202,160600,354948250,3715,3715,3715,3715,0
20241202,160500,354948250,3715,3715,3715,3715,0
20241202,160400,354948250,3715,3715,3715,3715,0
20241202,160300,354948250,3715,3715,3715,3715,0
20241202,160200,354948250,3715,3715,3715,3715,0
20241202,160100,354948250,3715,3715,3715,3715,2760
20241202,160000,354948250,3715,3715,3715,3715,0
20241202,155900,354948250,3715,3715,3715,3715,0
20241202,155800,354948250,3715,3715,3715,3715,0
20241202,155700,354948250,3715,3715,3715,3715,0
20241202,155600,354948250,3715,3715,3715,3715,0
20241202,155500,354948250,3715,3715,3715,3715,0
20241202,155400,354948250,3715,3715,3715,3715,0
20241202,155300,354948250,3715,3715,3715,3715,0
20241202,155200,354948250,3715,3715,3715,3715,0
20241202,155100,354948250,3715,3715,3715,3715,0
20241202,155000,354948250,3715,3715,3715,3715,0
20241202,154900,354948250,3715,3715,3715,3715,0
20241202,154800,354948250,3715,3715,3715,3715,0
20241202,154700,354948250,3715,3715,3715,3715,0
20241202,154600,354948250,3715,3715,3715,3715,0
20241202,154500,354948250,3715,3715,3715,3715,0
20241202,154400,354948250,3715,3715,3715,3715,0
20241202,154300,354948250,3715,3715,3715,3715,0
20241202,154200,354948250,3715,3715,3715,3715,0
20241202,154100,354948250,3715,3715,3715,3715,0
20241202,154000,354948250,3715,3715,3715,3715,0
20241202,153900,354948250,3715,3715,3715,3715,0
20241202,153800,354948250,3715,3715,3715,3715,0
20241202,153700,354948250,3715,3715,3715,3715,0
20241202,153600,354948250,3715,3715,3715,3715,0
20241202,153500,354948250,3715,3715,3715,3715,0
20241202,153400,354948250,3715,3715,3715,3715,0
20241202,153300,354948250,3715,3715,3715,3715,0
20241202,153200,354948250,3715,3715,3715,3715,0
20241202,153100,354948250,3715,3715,3715,3715,2760
20241202,153000,354948250,3715,3715,3715,3715,2760
20241202,152900,344694850,3740,3740,3740,3740,0
20241202,152800,344694850,3740,3740,3740,3740,0
20241202,152700,344694850,3740,3740,3740,3740,0
20241202,152600,344694850,3740,3740,3740,3740,0
20241202,152500,344694850,3740,3740,3740,3740,0
20241202,152400,344694850,3740,3740,3740,3740,0
20241202,152300,344694850,3740,3740,3740,3740,0
20241202,152200,344694850,3740,3740,3740,3740,0
20241202,152100,344694850,3740,3740,3740,3740,0
20241202,152000,344694850,3740,3740,3740,3740,0
20241202,151900,344694850,3740,3740,3740,3740,0
20241202,151800,344694850,3740,3740,3740,3740,1
20241202,151700,344691110,3740,3740,3740,3740,1
20241202,151600,344687370,3720,3725,3725,3720,2546
20241202,151500,335204460,3725,3740,3740,3725,66
20241202,151400,334958595,3740,3740,3740,3740,1
20241202,151300,334954855,3730,3740,3740,3730,178
20241202,151200,334290905,3740,3740,3740,3740,0
20241202,151100,334290905,3740,3740,3740,3740,2
20241202,151000,334283425,3740,3740,3740,3740,1
20241202,150900,334279685,3740,3740,3740,3740,1
20241202,150800,334275945,3740,3740,3740,3740,0
20241202,150700,334275945,3740,3740,3740,3740,1
20241202,150600,334272205,3740,3740,3740,3740,1
20241202,150500,334268465,3740,3740,3740,3740,1
20241202,150400,334264725,3725,3730,3730,3725,47
20241202,150300,334089600,3740,3740,3740,3740,1
20241202,150200,334085860,3740,3740,3740,3740,1
20241202,150100,334082120,3725,3740,3740,3725,425
20241202,150000,332497680,3740,3740,3740,3740,1
20241202,145900,332493940,3730,3735,3735,3730,2000
20241202,145800,325032690,3735,3735,3735,3735,0
20241202,145700,325032690,3735,3735,3735,3735,0
20241202,145600,325032690,3735,3735,3735,3735,7
20241202,145500,325006545,3735,3740,3740,3735,39
20241202,145400,324860875,3750,3750,3750,3750,0
20241202,145300,324860875,3750,3750,3750,3750,0
20241202,145200,324860875,3750,3750,3750,3750,0
20241202,145100,324860875,3750,3750,3750,3750,0
20241202,145000,324860875,3750,3750,3750,3750,0
20241202,144900,324860875,3750,3750,3750,3750,1
20241202,144800,324857125,3735,3735,3735,3735,5
20241202,144700,324838450,3735,3735,3735,3735,0
20241202,144600,324838450,3735,3735,3735,3735,0
20241202,144500,324838450,3735,3735,3735,3735,76
20241202,144400,324554590,3735,3735,3735,3735,0
20241202,144300,324554590,3735,3735,3735,3735,0
20241202,144200,324554590,3735,3735,3735,3735,140
20241202,144100,324031690,3735,3735,3735,3735,20
20241202,144000,323956990,3735,3735,3735,3735,0
20241202,143900,323956990,3735,3735,3735,3735,40
20241202,143800,323807590,3735,3735,3735,3735,0
20241202,143700,323807590,3735,3735,3735,3735,0
20241202,143600,323807590,3735,3735,3735,3735,0
20241202,143500,323807590,3735,3735,3735,3735,40
20241202,143400,323658190,3745,3745,3745,3745,0
20241202,143300,323658190,3745,3745,3745,3745,0
20241202,143200,323658190,3745,3745,3745,3745,0
20241202,143100,323658190,3745,3745,3745,3745,0
20241202,143000,323658190,3745,3745,3745,3745,0
20241202,142900,323658190,3745,3745,3745,3745,0
20241202,142800,323658190,3745,3745,3745,3745,0
20241202,142700,323658190,3745,3745,3745,3745,130
20241202,142600,323171340,3745,3745,3745,3745,0
20241202,142500,323171340,3745,3745,3745,3745,0
20241202,142400,323171340,3745,3745,3745,3745,0
20241202,142300,323171340,3745,3745,3745,3745,0
20241202,142200,323171340,3745,3745,3745,3745,9
20241202,142100,323137635,3745,3745,3745,3745,0
20241202,142000,323137635,3745,3745,3745,3745,0
20241202,141900,323137635,3745,3745,3745,3745,0
20241202,141800,323137635,3745,3745,3745,3745,0
20241202,141700,323137635,3745,3745,3745,3745,0
20241202,141600,323137635,3745,3745,3745,3745,0
20241202,141500,323137635,3745,3745,3745,3745,150
20241202,141400,322575885,3745,3745,3745,3745,0
20241202,141300,322575885,3745,3745,3745,3745,1
20241202,141200,322572140,3735,3735,3735,3735,0
20241202,141100,322572140,3735,3745,3745,3735,508
20241202,141000,320669760,3745,3745,3745,3745,0
20241202,140900,320669760,3745,3745,3745,3745,0
20241202,140800,320669760,3745,3745,3745,3745,53
20241202,140700,320471275,3745,3745,3745,3745,0
20241202,140600,320471275,3745,3745,3745,3745,0
20241202,140500,320471275,3745,3745,3745,3745,0
20241202,140400,320471275,3745,3745,3745,3745,0
20241202,140300,320471275,3745,3745,3745,3745,100
20241202,140200,320096775,3735,3735,3735,3735,0
20241202,140100,320096775,3735,3735,3735,3735,0
20241202,140000,320096775,3735,3735,3735,3735,1
20241202,135900,320093040,3745,3745,3745,3745,20
20241202,135800,320018140,3745,3745,3745,3745,0
20241202,135700,320018140,3745,3745,3745,3745,0
20241202,135600,320018140,3745,3745,3745,3745,0
20241202,135500,320018140,3745,3745,3745,3745,0
20241202,135400,320018140,3745,3745,3745,3745,0
20241202,135300,320018140,3745,3745,3745,3745,0
20241202,135200,320018140,3745,3745,3745,3745,500
20241202,135100,318145640,3745,3745,3745,3745,0
20241202,135000,318145640,3745,3745,3745,3745,1633
20241202,134900,312030055,3745,3745,3745,3745,0
20241202,134800,312030055,3745,3745,3745,3745,3
20241202,134700,312018820,3745,3745,3745,3745,126
20241202,134600,311546950,3745,3745,3745,3745,1
20241202,134500,311543205,3740,3740,3740,3740,0
20241202,134400,311543205,3740,3740,3740,3740,0
20241202,134300,311543205,3740,3740,3740,3740,0
20241202,134200,311543205,3740,3745,3745,3740,131
20241202,134100,311053195,3740,3740,3740,3740,0
20241202,134000,311053195,3740,3740,3740,3740,2
20241202,133900,311045715,3740,3740,3740,3740,0
20241202,133800,311045715,3740,3745,3745,3735,161
20241202,133700,310443575,3725,3725,3725,3725,0
20241202,133600,310443575,3725,3745,3745,3725,230
20241202,133500,309582425,3745,3745,3745,3745,1
20241202,133400,309578680,3715,3745,3745,3715,5820
20241202,133300,287916815,3750,3745,3750,3745,291
20241202,133200,286827015,3745,3745,3745,3745,0
20241202,133100,286827015,3745,3745,3745,3745,0
20241202,133000,286827015,3745,3745,3745,3745,0
20241202,132900,286827015,3745,3745,3745,3745,0
20241202,132800,286827015,3745,3745,3745,3745,0
20241202,132700,286827015,3745,3745,3745,3745,0
20241202,132600,286827015,3745,3745,3745,3745,0
20241202,132500,286827015,3745,3745,3745,3745,0
20241202,132400,286827015,3745,3745,3745,3745,2
20241202,132300,286819525,3745,3735,3745,3735,3
20241202,132200,286808310,3735,3735,3735,3735,98
20241202,132100,286442280,3735,3735,3735,3735,49
20241202,132000,286259265,3735,3735,3735,3735,0
20241202,131900,286259265,3735,3735,3735,3735,0
20241202,131800,286259265,3735,3735,3735,3735,0
20241202,131700,286259265,3735,3735,3735,3735,0
20241202,131600,286259265,3735,3735,3735,3735,178
20241202,131500,285594435,3735,3735,3735,3735,0
20241202,131400,285594435,3735,3735,3735,3735,0
20241202,131300,285594435,3735,3735,3735,3735,0
20241202,131200,285594435,3735,3735,3735,3735,0
20241202,131100,285594435,3735,3735,3735,3735,0
20241202,131000,285594435,3735,3735,3735,3735,0
20241202,130900,285594435,3735,3735,3735,3735,0
20241202,130800,285594435,3735,3735,3735,3735,246
20241202,130700,284675625,3735,3735,3735,3735,0
20241202,130600,284675625,3735,3735,3735,3735,262
20241202,130500,283697055,3735,3735,3735,3735,0
20241202,130400,283697055,3735,3735,3735,3735,0
20241202,130300,283697055,3735,3735,3735,3735,0
20241202,130200,283697055,3735,3735,3735,3735,0
20241202,130100,283697055,3735,3735,3735,3735,0
20241202,130000,283697055,3735,3730,3735,3730,2
20241202,125900,283689590,3725,3725,3725,3725,137
20241202,125800,283179265,3730,3730,3730,3730,0
20241202,125700,283179265,3730,3730,3730,3730,0
20241202,125600,283179265,3730,3730,3730,3730,3
20241202,125500,283168075,3725,3725,3725,3725,0
20241202,125400,283168075,3725,3725,3725,3725,0
20241202,125300,283168075,3725,3725,3725,3725,0
20241202,125200,283168075,3725,3725,3725,3725,0
20241202,125100,283168075,3725,3725,3725,3725,0
20241202,125000,283168075,3725,3725,3725,3725,0
20241202,124900,283168075,3725,3725,3725,3725,650
20241202,124800,280746825,3725,3725,3725,3725,0
20241202,124700,280746825,3725,3725,3725,3725,600
20241202,124600,278511825,3730,3730,3730,3730,0
20241202,124500,278511825,3730,3730,3730,3730,0
20241202,124400,278511825,3730,3730,3730,3730,4712
20241202,124300,260936065,3730,3730,3730,3730,0
20241202,124200,260936065,3730,3730,3730,3730,0
20241202,124100,260936065,3730,3730,3730,3730,1
20241202,124000,260932335,3730,3730,3730,3730,0
20241202,123900,260932335,3730,3735,3735,3730,14
20241202,123800,260880100,3735,3735,3735,3735,0
20241202,123700,260880100,3735,3735,3735,3735,0
20241202,123600,260880100,3735,3735,3735,3735,601
20241202,123500,258635365,3745,3745,3745,3745,0
20241202,123400,258635365,3745,3735,3745,3735,19
20241202,123300,258564390,3745,3745,3745,3745,0
20241202,123200,258564390,3745,3745,3745,3745,0
20241202,123100,258564390,3745,3745,3745,3745,80
20241202,123000,258264790,3745,3745,3745,3745,1
20241202,122900,258261045,3735,3735,3735,3735,417
20241202,122800,256703550,3745,3730,3745,3730,4706
20241202,122700,239150155,3745,3745,3745,3745,0
20241202,122600,239150155,3745,3745,3745,3745,1
20241202,122500,239146410,3745,3745,3745,3745,1
20241202,122400,239142665,3730,3730,3730,3730,300
20241202,122300,238023665,3745,3745,3745,3745,1
20241202,122200,238019920,3730,3730,3730,3730,0
20241202,122100,238019920,3730,3730,3730,3730,1928
20241202,122000,230828480,3735,3735,3735,3735,134
20241202,121900,230327990,3735,3735,3735,3735,0
20241202,121800,230327990,3735,3735,3735,3735,0
20241202,121700,230327990,3735,3735,3735,3735,0
20241202,121600,230327990,3735,3735,3735,3735,200
20241202,121500,229580990,3735,3735,3735,3735,238
20241202,121400,228692060,3740,3740,3740,3740,0
20241202,121300,228692060,3740,3740,3740,3740,0
20241202,121200,228692060,3740,3740,3740,3740,0
20241202,121100,228692060,3740,3740,3740,3740,3096
20241202,121000,217113020,3740,3740,3740,3740,0
20241202,120900,217113020,3740,3740,3740,3740,0
20241202,120800,217113020,3740,3740,3740,3740,404
20241202,120700,215602060,3735,3735,3735,3735,111
20241202,120600,215187475,3735,3740,3740,3735,1339
20241202,120500,210179660,3735,3735,3735,3735,0
20241202,120400,210179660,3735,3735,3735,3735,40
20241202,120300,210030260,3740,3740,3740,3740,0
20241202,120200,210030260,3740,3740,3740,3740,10
20241202,120100,209992860,3735,3735,3735,3735,0
20241202,120000,209992860,3735,3735,3735,3735,115
20241202,115900,209563335,3735,3740,3740,3735,25
20241202,115800,209469955,3740,3740,3740,3740,1
20241202,115700,209466215,3740,3740,3740,3740,0
20241202,115600,209466215,3740,3740,3740,3740,0
20241202,115500,209466215,3740,3740,3740,3740,0
20241202,115400,209466215,3740,3740,3740,3740,1000
20241202,115300,205726215,3740,3740,3740,3740,0
20241202,115200,205726215,3740,3740,3740,3740,5
20241202,115100,205707515,3740,3740,3740,3740,10
20241202,115000,205670115,3740,3740,3740,3740,5
20241202,114900,205651415,3735,3735,3735,3735,0
20241202,114800,205651415,3735,3735,3735,3735,0
20241202,114700,205651415,3735,3735,3735,3735,0
20241202,114600,205651415,3735,3735,3735,3735,0
20241202,114500,205651415,3735,3735,3735,3735,0
20241202,114400,205651415,3735,3735,3735,3735,0
20241202,114300,205651415,3735,3735,3735,3735,0
20241202,114200,205651415,3735,3735,3735,3735,0
20241202,114100,205651415,3735,3735,3735,3735,30
20241202,114000,205539365,3735,3735,3735,3735,1000
20241202,113900,201804365,3740,3740,3740,3740,50
20241202,113800,201617365,3740,3740,3740,3740,1246
20241202,113700,196957325,3740,3740,3740,3740,1
20241202,113600,196953585,3735,3735,3735,3735,1
20241202,113500,196949850,3740,3740,3740,3740,180
20241202,113400,196276650,3740,3740,3740,3740,50
20241202,113300,196089650,3750,3750,3750,3750,1
20241202,113200,196085900,3750,3750,3750,3750,0
20241202,113100,196085900,3750,3740,3750,3740,292
20241202,113000,194993700,3740,3735,3740,3735,940
20241202,112900,191482585,3750,3745,3750,3735,374
20241202,112800,190085600,3735,3735,3735,3735,0
20241202,112700,190085600,3735,3735,3735,3735,0
20241202,112600,190085600,3735,3735,3735,3735,0
20241202,112500,190085600,3735,3735,3735,3735,116
20241202,112400,189652340,3750,3750,3750,3750,0
20241202,112300,189652340,3750,3750,3750,3750,0
20241202,112200,189652340,3750,3750,3750,3750,0
20241202,112100,189652340,3750,3750,3750,3750,0
20241202,112000,189652340,3750,3750,3750,3750,0
20241202,111900,189652340,3750,3750,3750,3750,0
20241202,111800,189652340,3750,3735,3750,3730,160
20241202,111700,189053950,3750,3750,3750,3750,0
20241202,111600,189053950,3750,3750,3750,3750,0
20241202,111500,189053950,3750,3750,3750,3750,0
20241202,111400,189053950,3750,3750,3750,3750,0
20241202,111300,189053950,3750,3750,3750,3750,0
20241202,111200,189053950,3750,3750,3750,3750,0
20241202,111100,189053950,3750,3750,3750,3735,250
20241202,111000,188120050,3750,3750,3750,3750,0
20241202,110900,188120050,3750,3750,3750,3750,0
20241202,110800,188120050,3750,3750,3750,3750,0
20241202,110700,188120050,3750,3750,3750,3750,2
20241202,110600,188112550,3740,3740,3740,3740,129
20241202,110500,187630090,3755,3755,3755,3755,0
20241202,110400,187630090,3755,3745,3755,3740,86
20241202,110300,187308115,3755,3755,3755,3755,11
20241202,110200,187266810,3750,3750,3750,3750,33
20241202,110100,187143060,3760,3760,3760,3760,2
20241202,110000,187135540,3750,3755,3755,3750,1492
20241202,105900,181540530,3760,3760,3760,3760,0
20241202,105800,181540530,3760,3760,3760,3760,0
20241202,105700,181540530,3760,3760,3760,3760,0
20241202,105600,181540530,3760,3760,3760,3760,44
20241202,105500,181375090,3750,3755,3755,3750,1080
20241202,105400,177324685,3770,3770,3770,3770,0
20241202,105300,177324685,3770,3770,3770,3770,2
20241202,105200,177317145,3770,3770,3770,3755,1025
20241202,105100,173468120,3755,3765,3765,3755,688
20241202,105000,170882800,3770,3770,3770,3770,2
20241202,104900,170875260,3755,3755,3755,3745,2617
20241202,104800,161053505,3750,3750,3750,3750,0
20241202,104700,161053505,3750,3750,3750,3750,53
20241202,104600,160854755,3750,3750,3750,3750,0
20241202,104500,160854755,3750,3750,3750,3750,0
20241202,104400,160854755,3750,3750,3750,3750,0
20241202,104300,160854755,3750,3750,3750,3750,1
20241202,104200,160851005,3755,3755,3755,3755,0
20241202,104100,160851005,3755,3755,3755,3755,1
20241202,104000,160847250,3755,3755,3755,3755,1
20241202,103900,160843495,3745,3745,3745,3745,0
20241202,103800,160843495,3745,3745,3745,3745,1239
20241202,103700,156203440,3745,3740,3745,3740,20
20241202,103600,156128590,3740,3740,3740,3740,7
20241202,103500,156102410,3740,3740,3740,3735,196
20241202,103400,155369380,3745,3745,3745,3745,1066
20241202,103300,151377210,3755,3750,3755,3745,2082
20241202,103200,143569990,3755,3755,3755,3750,464
20241202,103100,141829440,3750,3750,3750,3750,0
20241202,103000,141829440,3750,3755,3755,3750,350
20241202,102900,140515690,3755,3750,3755,3750,116
20241202,102800,140080410,3755,3755,3755,3755,105
20241202,102700,139686135,3755,3755,3755,3755,2
20241202,102600,139678625,3755,3770,3770,3755,444
20241202,102500,138011390,3755,3755,3755,3755,0
20241202,102400,138011390,3755,3760,3760,3755,678
20241202,102300,135462550,3765,3765,3765,3765,282
20241202,102200,134400820,3770,3770,3770,3770,132
20241202,102100,133903180,3770,3770,3770,3770,0
20241202,102000,133903180,3770,3770,3770,3770,775
20241202,101900,130981430,3770,3770,3770,3770,0
20241202,101800,130981430,3770,3770,3770,3770,0
20241202,101700,130981430,3770,3770,3770,3770,1
20241202,101600,130977660,3765,3765,3765,3765,0
20241202,101500,130977660,3765,3770,3770,3765,64
20241202,101400,130736570,3775,3775,3775,3775,520
20241202,101300,128773570,3775,3775,3775,3775,0
20241202,101200,128773570,3775,3770,3775,3770,395
20241202,101100,127283920,3770,3780,3780,3770,8761
20241202,101000,94196645,3785,3785,3785,3785,1
20241202,100900,94192860,3785,3785,3785,3785,30
20241202,100800,94079310,3780,3780,3780,3780,1
20241202,100700,94075530,3785,3785,3785,3785,0
20241202,100600,94075530,3785,3785,3785,3785,10
20241202,100500,94037680,3790,3790,3790,3790,0
20241202,100400,94037680,3790,3790,3790,3790,1
20241202,100300,94033890,3790,3780,3790,3780,901
20241202,100200,90628100,3790,3790,3790,3790,0
20241202,100100,90628100,3790,3790,3790,3780,1222
20241202,100000,86008920,3780,3780,3780,3780,0
20241202,095900,86008920,3780,3780,3780,3780,0
20241202,095800,86008920,3780,3780,3780,3780,0
20241202,095700,86008920,3780,3780,3780,3780,0
20241202,095600,86008920,3780,3780,3780,3780,0
20241202,095500,86008920,3780,3780,3780,3780,0
20241202,095400,86008920,3780,3780,3780,3780,0
20241202,095300,86008920,3780,3780,3780,3780,0
20241202,095200,86008920,3780,3780,3780,3780,0
20241202,095100,86008920,3780,3780,3780,3780,200
20241202,095000,85252920,3780,3790,3790,3780,396
20241202,094900,83756030,3780,3790,3790,3780,232
20241202,094800,82877200,3780,3785,3785,3780,9168
20241202,094700,48221120,3790,3790,3790,3790,0
20241202,094600,48221120,3790,3790,3790,3790,0
20241202,094500,48221120,3790,3790,3790,3790,2
20241202,094400,48213540,3795,3795,3795,3795,0
20241202,094300,48213540,3795,3785,3795,3785,210
20241202,094200,47418680,3785,3785,3785,3785,64
20241202,094100,47176440,3805,3805,3805,3805,0
20241202,094000,47176440,3805,3805,3805,3805,0
20241202,093900,47176440,3805,3805,3805,3805,0
20241202,093800,47176440,3805,3805,3805,3805,0
20241202,093700,47176440,3805,3805,3805,3805,328
20241202,093600,45928400,3805,3805,3805,3805,0
20241202,093500,45928400,3805,3805,3805,3805,7
20241202,093400,45901765,3805,3805,3805,3805,0
20241202,093300,45901765,3805,3805,3805,3805,1
20241202,093200,45897960,3805,3805,3805,3805,1
20241202,093100,45894155,3785,3785,3785,3785,164
20241202,093000,45273415,3790,3795,3805,3790,42
20241202,092900,45114105,3795,3795,3795,3795,2605
20241202,092800,35228130,3810,3810,3810,3810,0
20241202,092700,35228130,3810,3810,3810,3810,6
20241202,092600,35205270,3810,3810,3810,3810,0
20241202,092500,35205270,3810,3810,3810,3810,0
20241202,092400,35205270,3810,3810,3810,3810,0
20241202,092300,35205270,3810,3810,3810,3810,995
20241202,092200,31414320,3810,3810,3810,3810,50
20241202,092100,31223820,3795,3795,3795,3795,0
20241202,092000,31223820,3795,3795,3795,3795,0
20241202,091900,31223820,3795,3795,3795,3795,400
20241202,091800,29705820,3795,3795,3795,3795,597
20241202,091700,27440205,3815,3805,3815,3805,501
20241202,091600,25533890,3815,3815,3815,3815,1
20241202,091500,25530075,3810,3820,3820,3810,1176
20241202,091400,21045110,3830,3830,3830,3830,0
20241202,091300,21045110,3830,3830,3830,3830,2
20241202,091200,21037450,3815,3820,3820,3815,60
20241202,091100,20808315,3830,3830,3830,3785,1499
20241202,091000,15120820,3835,3835,3835,3835,1
20241202,090900,15116985,3835,3805,3835,3805,24
20241202,090800,15025605,3835,3835,3835,3835,0
20241202,090700,15025605,3835,3835,3835,3835,0
20241202,090600,15025605,3835,3835,3835,3835,0
20241202,090500,15025605,3835,3835,3835,3835,0
20241202,090400,15025605,3835,3830,3835,3830,4
20241202,090300,15010275,3830,3830,3830,3830,13
20241202,090200,14960485,3825,3800,3825,3800,2205
20241202,090100,6581420,3810,3790,3810,3780,1376
20241202,090000,1374425,3820,3785,3820,3785,363