stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183100,143265895,3720,3720,3720,3720,4048
20241205,183000,143265895,3720,3720,3720,3720,0
20241205,182900,143265895,3720,3720,3720,3720,0
20241205,182800,143265895,3720,3720,3720,3720,0
20241205,182700,143265895,3720,3720,3720,3720,0
20241205,182600,143265895,3720,3720,3720,3720,0
20241205,182500,143265895,3720,3720,3720,3720,0
20241205,182400,143265895,3720,3720,3720,3720,0
20241205,182300,143265895,3720,3720,3720,3720,0
20241205,182200,143265895,3720,3720,3720,3720,0
20241205,182100,143265895,3720,3720,3720,3720,0
20241205,182000,143265895,3720,3720,3720,3720,0
20241205,181900,143265895,3720,3720,3720,3720,0
20241205,181800,143265895,3720,3720,3720,3720,0
20241205,181700,143265895,3720,3720,3720,3720,0
20241205,181600,143265895,3720,3720,3720,3720,0
20241205,181500,143265895,3720,3720,3720,3720,0
20241205,181400,143265895,3720,3720,3720,3720,0
20241205,181300,143265895,3720,3720,3720,3720,0
20241205,181200,143265895,3720,3720,3720,3720,0
20241205,181100,143265895,3720,3720,3720,3720,0
20241205,181000,143265895,3720,3720,3720,3720,0
20241205,180900,143265895,3720,3720,3720,3720,0
20241205,180800,143265895,3720,3720,3720,3720,0
20241205,180700,143265895,3720,3720,3720,3720,0
20241205,180600,143265895,3720,3720,3720,3720,0
20241205,180500,143265895,3720,3720,3720,3720,0
20241205,180400,143265895,3720,3720,3720,3720,0
20241205,180300,143265895,3720,3720,3720,3720,0
20241205,180200,143265895,3720,3720,3720,3720,0
20241205,180100,143265895,3720,3720,3720,3720,4048
20241205,180000,143265895,3720,3720,3720,3720,0
20241205,175900,143265895,3720,3720,3720,3720,0
20241205,175800,143265895,3720,3720,3720,3720,0
20241205,175700,143265895,3720,3720,3720,3720,0
20241205,175600,143265895,3720,3720,3720,3720,0
20241205,175500,143265895,3720,3720,3720,3720,0
20241205,175400,143265895,3720,3720,3720,3720,0
20241205,175300,143265895,3720,3720,3720,3720,0
20241205,175200,143265895,3720,3720,3720,3720,0
20241205,175100,143265895,3720,3720,3720,3720,0
20241205,175000,143265895,3720,3720,3720,3720,0
20241205,174900,143265895,3720,3720,3720,3720,0
20241205,174800,143265895,3720,3720,3720,3720,0
20241205,174700,143265895,3720,3720,3720,3720,0
20241205,174600,143265895,3720,3720,3720,3720,0
20241205,174500,143265895,3720,3720,3720,3720,0
20241205,174400,143265895,3720,3720,3720,3720,0
20241205,174300,143265895,3720,3720,3720,3720,0
20241205,174200,143265895,3720,3720,3720,3720,0
20241205,174100,143265895,3720,3720,3720,3720,0
20241205,174000,143265895,3720,3720,3720,3720,0
20241205,173900,143265895,3720,3720,3720,3720,0
20241205,173800,143265895,3720,3720,3720,3720,0
20241205,173700,143265895,3720,3720,3720,3720,0
20241205,173600,143265895,3720,3720,3720,3720,0
20241205,173500,143265895,3720,3720,3720,3720,0
20241205,173400,143265895,3720,3720,3720,3720,0
20241205,173300,143265895,3720,3720,3720,3720,0
20241205,173200,143265895,3720,3720,3720,3720,0
20241205,173100,143265895,3720,3720,3720,3720,4048
20241205,173000,143265895,3720,3720,3720,3720,0
20241205,172900,143265895,3720,3720,3720,3720,0
20241205,172800,143265895,3720,3720,3720,3720,0
20241205,172700,143265895,3720,3720,3720,3720,0
20241205,172600,143265895,3720,3720,3720,3720,0
20241205,172500,143265895,3720,3720,3720,3720,0
20241205,172400,143265895,3720,3720,3720,3720,0
20241205,172300,143265895,3720,3720,3720,3720,0
20241205,172200,143265895,3720,3720,3720,3720,0
20241205,172100,143265895,3720,3720,3720,3720,0
20241205,172000,143265895,3720,3720,3720,3720,0
20241205,171900,143265895,3720,3720,3720,3720,0
20241205,171800,143265895,3720,3720,3720,3720,0
20241205,171700,143265895,3720,3720,3720,3720,0
20241205,171600,143265895,3720,3720,3720,3720,0
20241205,171500,143265895,3720,3720,3720,3720,0
20241205,171400,143265895,3720,3720,3720,3720,0
20241205,171300,143265895,3720,3720,3720,3720,0
20241205,171200,143265895,3720,3720,3720,3720,0
20241205,171100,143265895,3720,3720,3720,3720,0
20241205,171000,143265895,3720,3720,3720,3720,0
20241205,170900,143265895,3720,3720,3720,3720,0
20241205,170800,143265895,3720,3720,3720,3720,0
20241205,170700,143265895,3720,3720,3720,3720,0
20241205,170600,143265895,3720,3720,3720,3720,0
20241205,170500,143265895,3720,3720,3720,3720,0
20241205,170400,143265895,3720,3720,3720,3720,0
20241205,170300,143265895,3720,3720,3720,3720,0
20241205,170200,143265895,3720,3720,3720,3720,0
20241205,170100,143265895,3720,3720,3720,3720,4048
20241205,170000,143265895,3720,3720,3720,3720,0
20241205,165900,143265895,3720,3720,3720,3720,0
20241205,165800,143265895,3720,3720,3720,3720,0
20241205,165700,143265895,3720,3720,3720,3720,0
20241205,165600,143265895,3720,3720,3720,3720,0
20241205,165500,143265895,3720,3720,3720,3720,0
20241205,165400,143265895,3720,3720,3720,3720,0
20241205,165300,143265895,3720,3720,3720,3720,0
20241205,165200,143265895,3720,3720,3720,3720,0
20241205,165100,143265895,3720,3720,3720,3720,0
20241205,165000,143265895,3720,3720,3720,3720,0
20241205,164900,143265895,3720,3720,3720,3720,0
20241205,164800,143265895,3720,3720,3720,3720,0
20241205,164700,143265895,3720,3720,3720,3720,0
20241205,164600,143265895,3720,3720,3720,3720,0
20241205,164500,143265895,3720,3720,3720,3720,0
20241205,164400,143265895,3720,3720,3720,3720,0
20241205,164300,143265895,3720,3720,3720,3720,0
20241205,164200,143265895,3720,3720,3720,3720,0
20241205,164100,143265895,3720,3720,3720,3720,0
20241205,164000,143265895,3720,3720,3720,3720,0
20241205,163900,143265895,3720,3720,3720,3720,0
20241205,163800,143265895,3720,3720,3720,3720,0
20241205,163700,143265895,3720,3720,3720,3720,0
20241205,163600,143265895,3720,3720,3720,3720,0
20241205,163500,143265895,3720,3720,3720,3720,0
20241205,163400,143265895,3720,3720,3720,3720,0
20241205,163300,143265895,3720,3720,3720,3720,0
20241205,163200,143265895,3720,3720,3720,3720,0
20241205,163100,143265895,3720,3720,3720,3720,4048
20241205,163000,143265895,3720,3720,3720,3720,0
20241205,162900,143265895,3720,3720,3720,3720,0
20241205,162800,143265895,3720,3720,3720,3720,0
20241205,162700,143265895,3720,3720,3720,3720,0
20241205,162600,143265895,3720,3720,3720,3720,0
20241205,162500,143265895,3720,3720,3720,3720,0
20241205,162400,143265895,3720,3720,3720,3720,0
20241205,162300,143265895,3720,3720,3720,3720,0
20241205,162200,143265895,3720,3720,3720,3720,0
20241205,162100,143265895,3720,3720,3720,3720,0
20241205,162000,143265895,3720,3720,3720,3720,0
20241205,161900,143265895,3720,3720,3720,3720,0
20241205,161800,143265895,3720,3720,3720,3720,0
20241205,161700,143265895,3720,3720,3720,3720,0
20241205,161600,143265895,3720,3720,3720,3720,0
20241205,161500,143265895,3720,3720,3720,3720,0
20241205,161400,143265895,3720,3720,3720,3720,0
20241205,161300,143265895,3720,3720,3720,3720,0
20241205,161200,143265895,3720,3720,3720,3720,0
20241205,161100,143265895,3720,3720,3720,3720,0
20241205,161000,143265895,3720,3720,3720,3720,0
20241205,160900,143265895,3720,3720,3720,3720,0
20241205,160800,143265895,3720,3720,3720,3720,0
20241205,160700,143265895,3720,3720,3720,3720,0
20241205,160600,143265895,3720,3720,3720,3720,0
20241205,160500,143265895,3720,3720,3720,3720,0
20241205,160400,143265895,3720,3720,3720,3720,0
20241205,160300,143265895,3720,3720,3720,3720,0
20241205,160200,143265895,3720,3720,3720,3720,0
20241205,160100,143265895,3720,3720,3720,3720,4048
20241205,160000,143265895,3720,3720,3720,3720,0
20241205,155900,143265895,3720,3720,3720,3720,0
20241205,155800,143265895,3720,3720,3720,3720,0
20241205,155700,143265895,3720,3720,3720,3720,0
20241205,155600,143265895,3720,3720,3720,3720,0
20241205,155500,143265895,3720,3720,3720,3720,0
20241205,155400,143265895,3720,3720,3720,3720,0
20241205,155300,143265895,3720,3720,3720,3720,0
20241205,155200,143265895,3720,3720,3720,3720,0
20241205,155100,143265895,3720,3720,3720,3720,0
20241205,155000,143265895,3720,3720,3720,3720,0
20241205,154900,143265895,3720,3720,3720,3720,0
20241205,154800,143265895,3720,3720,3720,3720,0
20241205,154700,143265895,3720,3720,3720,3720,0
20241205,154600,143265895,3720,3720,3720,3720,0
20241205,154500,143265895,3720,3720,3720,3720,0
20241205,154400,143265895,3720,3720,3720,3720,0
20241205,154300,143265895,3720,3720,3720,3720,0
20241205,154200,143265895,3720,3720,3720,3720,0
20241205,154100,143265895,3720,3720,3720,3720,0
20241205,154000,143265895,3720,3720,3720,3720,0
20241205,153900,143265895,3720,3720,3720,3720,0
20241205,153800,143265895,3720,3720,3720,3720,0
20241205,153700,143265895,3720,3720,3720,3720,0
20241205,153600,143265895,3720,3720,3720,3720,0
20241205,153500,143265895,3720,3720,3720,3720,0
20241205,153400,143265895,3720,3720,3720,3720,0
20241205,153300,143265895,3720,3720,3720,3720,0
20241205,153200,143265895,3720,3720,3720,3720,0
20241205,153100,143265895,3720,3720,3720,3720,4048
20241205,153000,143265895,3720,3720,3720,3720,4048
20241205,152900,128207335,3730,3730,3730,3730,0
20241205,152800,128207335,3730,3730,3730,3730,0
20241205,152700,128207335,3730,3730,3730,3730,0
20241205,152600,128207335,3730,3730,3730,3730,0
20241205,152500,128207335,3730,3730,3730,3730,0
20241205,152400,128207335,3730,3730,3730,3730,0
20241205,152300,128207335,3730,3730,3730,3730,0
20241205,152200,128207335,3730,3730,3730,3730,0
20241205,152100,128207335,3730,3730,3730,3730,0
20241205,152000,128207335,3730,3730,3730,3730,0
20241205,151900,128207335,3730,3730,3730,3730,1
20241205,151800,128203605,3725,3725,3725,3725,1
20241205,151700,128199880,3730,3730,3730,3730,1
20241205,151600,128196150,3725,3725,3725,3725,101
20241205,151500,127819925,3725,3725,3725,3725,0
20241205,151400,127819925,3725,3725,3725,3725,0
20241205,151300,127819925,3725,3720,3725,3720,262
20241205,151200,126845280,3720,3720,3720,3720,400
20241205,151100,125357280,3720,3720,3720,3720,3037
20241205,151000,114059640,3725,3725,3725,3725,2
20241205,150900,114052190,3720,3720,3720,3720,0
20241205,150800,114052190,3720,3720,3720,3720,63
20241205,150700,113817830,3715,3715,3715,3715,350
20241205,150600,112517580,3720,3720,3720,3720,0
20241205,150500,112517580,3720,3720,3720,3720,0
20241205,150400,112517580,3720,3720,3720,3720,0
20241205,150300,112517580,3720,3720,3730,3720,54
20241205,150200,112316360,3720,3720,3720,3720,0
20241205,150100,112316360,3720,3720,3720,3720,976
20241205,150000,108685640,3725,3730,3730,3725,146
20241205,145900,108141130,3720,3720,3720,3720,307
20241205,145800,106999090,3720,3720,3720,3720,1853
20241205,145700,100105930,3720,3725,3725,3720,382
20241205,145600,98684785,3725,3725,3730,3725,934
20241205,145500,95205515,3730,3730,3730,3730,0
20241205,145400,95205515,3730,3730,3730,3730,0
20241205,145300,95205515,3730,3730,3730,3730,0
20241205,145200,95205515,3730,3730,3730,3730,14
20241205,145100,95153295,3730,3730,3730,3730,0
20241205,145000,95153295,3730,3730,3730,3730,0
20241205,144900,95153295,3730,3730,3730,3730,14
20241205,144800,95101075,3730,3730,3730,3730,0
20241205,144700,95101075,3730,3730,3730,3730,20
20241205,144600,95026475,3730,3730,3730,3730,10
20241205,144500,94989175,3730,3730,3730,3730,14
20241205,144400,94936955,3730,3730,3730,3730,0
20241205,144300,94936955,3730,3730,3730,3730,0
20241205,144200,94936955,3730,3735,3735,3730,489
20241205,144100,93112915,3735,3740,3740,3735,2004
20241205,144000,85623090,3740,3745,3745,3740,800
20241205,143900,82628715,3750,3750,3750,3750,0
20241205,143800,82628715,3750,3750,3750,3750,14
20241205,143700,82576215,3750,3750,3750,3750,0
20241205,143600,82576215,3750,3750,3750,3750,0
20241205,143500,82576215,3750,3750,3750,3750,844
20241205,143400,79411215,3755,3755,3755,3755,14
20241205,143300,79358645,3755,3755,3755,3755,0
20241205,143200,79358645,3755,3755,3755,3755,0
20241205,143100,79358645,3755,3755,3755,3755,15
20241205,143000,79302320,3755,3760,3760,3755,1012
20241205,142900,75502250,3760,3760,3760,3760,10
20241205,142800,75464650,3760,3760,3760,3760,0
20241205,142700,75464650,3760,3760,3760,3760,14
20241205,142600,75412010,3755,3755,3755,3755,0
20241205,142500,75412010,3755,3755,3755,3755,3
20241205,142400,75400745,3755,3760,3760,3755,15
20241205,142300,75344350,3755,3755,3755,3755,0
20241205,142200,75344350,3755,3755,3755,3755,0
20241205,142100,75344350,3755,3755,3755,3755,0
20241205,142000,75344350,3755,3755,3755,3755,0
20241205,141900,75344350,3755,3755,3755,3755,0
20241205,141800,75344350,3755,3755,3755,3755,0
20241205,141700,75344350,3755,3755,3755,3755,0
20241205,141600,75344350,3755,3755,3755,3755,14
20241205,141500,75291780,3750,3750,3750,3750,0
20241205,141400,75291780,3750,3760,3760,3750,2903
20241205,141300,64394560,3765,3765,3765,3765,14
20241205,141200,64341850,3765,3765,3765,3765,0
20241205,141100,64341850,3765,3765,3765,3765,0
20241205,141000,64341850,3765,3765,3765,3765,0
20241205,140900,64341850,3765,3765,3765,3765,14
20241205,140800,64289140,3765,3765,3765,3765,10
20241205,140700,64251490,3765,3765,3765,3765,0
20241205,140600,64251490,3765,3765,3765,3765,14
20241205,140500,64198780,3765,3765,3765,3765,0
20241205,140400,64198780,3765,3765,3765,3765,0
20241205,140300,64198780,3765,3765,3765,3765,0
20241205,140200,64198780,3765,3765,3765,3765,14
20241205,140100,64146070,3760,3760,3760,3760,0
20241205,140000,64146070,3760,3760,3760,3760,1
20241205,135900,64142310,3765,3765,3765,3765,0
20241205,135800,64142310,3765,3765,3765,3765,14
20241205,135700,64089600,3765,3765,3765,3765,0
20241205,135600,64089600,3765,3765,3765,3765,0
20241205,135500,64089600,3765,3765,3765,3765,14
20241205,135400,64036890,3765,3765,3765,3765,0
20241205,135300,64036890,3765,3765,3765,3765,0
20241205,135200,64036890,3765,3765,3765,3765,0
20241205,135100,64036890,3765,3765,3765,3765,14
20241205,135000,63984180,3765,3765,3765,3765,0
20241205,134900,63984180,3765,3765,3765,3765,0
20241205,134800,63984180,3765,3765,3765,3765,13
20241205,134700,63935235,3760,3760,3760,3760,0
20241205,134600,63935235,3760,3760,3760,3760,0
20241205,134500,63935235,3760,3760,3760,3760,0
20241205,134400,63935235,3760,3760,3760,3760,0
20241205,134300,63935235,3760,3760,3760,3760,8
20241205,134200,63905155,3760,3760,3760,3760,0
20241205,134100,63905155,3760,3760,3760,3760,4
20241205,134000,63890115,3765,3765,3765,3765,14
20241205,133900,63837405,3765,3765,3765,3765,0
20241205,133800,63837405,3765,3765,3765,3765,0
20241205,133700,63837405,3765,3765,3765,3765,14
20241205,133600,63784695,3765,3765,3765,3765,0
20241205,133500,63784695,3765,3765,3765,3765,0
20241205,133400,63784695,3765,3765,3765,3765,0
20241205,133300,63784695,3765,3765,3765,3765,14
20241205,133200,63731985,3760,3760,3760,3760,0
20241205,133100,63731985,3760,3760,3760,3760,0
20241205,133000,63731985,3760,3760,3760,3760,12
20241205,132900,63686865,3760,3760,3760,3760,0
20241205,132800,63686865,3760,3760,3760,3760,1010
20241205,132700,59889265,3765,3765,3765,3765,0
20241205,132600,59889265,3765,3765,3765,3765,14
20241205,132500,59836555,3765,3765,3765,3765,0
20241205,132400,59836555,3765,3765,3765,3765,0
20241205,132300,59836555,3765,3765,3765,3765,14
20241205,132200,59783845,3760,3760,3760,3760,0
20241205,132100,59783845,3760,3760,3760,3760,0
20241205,132000,59783845,3760,3760,3760,3760,1
20241205,131900,59780085,3765,3775,3775,3765,1247
20241205,131800,55084940,3770,3770,3770,3770,0
20241205,131700,55084940,3770,3770,3770,3770,0
20241205,131600,55084940,3770,3770,3770,3770,0
20241205,131500,55084940,3770,3770,3770,3770,4
20241205,131400,55069860,3770,3770,3770,3770,1
20241205,131300,55066090,3770,3770,3770,3770,0
20241205,131200,55066090,3770,3770,3770,3770,13
20241205,131100,55017080,3770,3770,3770,3770,0
20241205,131000,55017080,3770,3770,3770,3770,0
20241205,130900,55017080,3770,3775,3775,3770,140
20241205,130800,54488645,3775,3775,3775,3775,14
20241205,130700,54435795,3775,3775,3775,3775,0
20241205,130600,54435795,3775,3775,3775,3775,100
20241205,130500,54058295,3775,3775,3775,3775,14
20241205,130400,54005445,3775,3775,3775,3775,0
20241205,130300,54005445,3775,3775,3775,3775,0
20241205,130200,54005445,3775,3775,3775,3775,0
20241205,130100,54005445,3775,3775,3775,3775,14
20241205,130000,53952595,3775,3775,3775,3775,0
20241205,125900,53952595,3775,3775,3775,3775,0
20241205,125800,53952595,3775,3775,3775,3775,2
20241205,125700,53945045,3770,3770,3770,3770,2
20241205,125600,53937505,3770,3770,3770,3770,1
20241205,125500,53933735,3770,3770,3770,3770,86
20241205,125400,53609515,3775,3775,3775,3775,14
20241205,125300,53556665,3775,3775,3775,3775,3
20241205,125200,53545340,3775,3775,3775,3775,0
20241205,125100,53545340,3775,3775,3775,3775,0
20241205,125000,53545340,3775,3775,3775,3775,14
20241205,124900,53492490,3775,3775,3775,3775,0
20241205,124800,53492490,3775,3775,3775,3775,3
20241205,124700,53481165,3775,3775,3775,3775,14
20241205,124600,53428315,3775,3775,3775,3775,0
20241205,124500,53428315,3775,3775,3775,3775,0
20241205,124400,53428315,3775,3775,3775,3775,0
20241205,124300,53428315,3775,3775,3775,3775,17
20241205,124200,53364140,3775,3775,3775,3775,0
20241205,124100,53364140,3775,3775,3775,3775,0
20241205,124000,53364140,3775,3775,3775,3775,14
20241205,123900,53311290,3775,3775,3775,3775,13
20241205,123800,53262215,3775,3775,3775,3775,0
20241205,123700,53262215,3775,3775,3775,3775,0
20241205,123600,53262215,3775,3775,3775,3775,14
20241205,123500,53209365,3775,3775,3775,3775,1
20241205,123400,53205590,3775,3775,3775,3775,3
20241205,123300,53194265,3775,3775,3775,3775,0
20241205,123200,53194265,3775,3775,3775,3775,14
20241205,123100,53141415,3775,3775,3775,3775,486
20241205,123000,51306765,3775,3775,3775,3775,308
20241205,122900,50144065,3780,3780,3780,3780,18
20241205,122800,50076025,3780,3780,3780,3780,0
20241205,122700,50076025,3780,3780,3780,3780,0
20241205,122600,50076025,3780,3780,3780,3780,1
20241205,122500,50072245,3780,3780,3780,3780,14
20241205,122400,50019325,3780,3780,3780,3780,3
20241205,122300,50007985,3780,3780,3780,3780,0
20241205,122200,50007985,3780,3775,3780,3775,15
20241205,122100,49951355,3780,3780,3780,3780,0
20241205,122000,49951355,3780,3780,3780,3780,0
20241205,121900,49951355,3780,3770,3780,3770,2967
20241205,121800,38765735,3770,3770,3770,3770,14
20241205,121700,38712955,3770,3770,3770,3770,0
20241205,121600,38712955,3770,3770,3770,3770,0
20241205,121500,38712955,3770,3770,3770,3770,0
20241205,121400,38712955,3770,3765,3770,3765,1017
20241205,121300,34883865,3770,3770,3770,3770,0
20241205,121200,34883865,3770,3770,3770,3770,0
20241205,121100,34883865,3770,3770,3770,3770,14
20241205,121000,34831085,3770,3770,3770,3770,0
20241205,120900,34831085,3770,3770,3770,3770,3
20241205,120800,34819775,3770,3770,3770,3770,0
20241205,120700,34819775,3770,3770,3770,3770,14
20241205,120600,34766995,3770,3770,3770,3770,0
20241205,120500,34766995,3770,3770,3770,3770,4
20241205,120400,34751915,3770,3770,3770,3770,14
20241205,120300,34699135,3765,3765,3765,3765,0
20241205,120200,34699135,3765,3765,3765,3765,0
20241205,120100,34699135,3765,3765,3765,3765,0
20241205,120000,34699135,3765,3770,3770,3765,18
20241205,115900,34631285,3770,3770,3770,3770,0
20241205,115800,34631285,3770,3770,3770,3770,0
20241205,115700,34631285,3770,3770,3770,3770,14
20241205,115600,34578505,3770,3770,3770,3770,0
20241205,115500,34578505,3770,3770,3770,3770,3
20241205,115400,34567195,3770,3770,3770,3770,9
20241205,115300,34533265,3775,3780,3780,3775,28
20241205,115200,34427495,3780,3780,3780,3780,0
20241205,115100,34427495,3780,3780,3780,3780,0
20241205,115000,34427495,3780,3780,3780,3780,3
20241205,114900,34416155,3780,3780,3780,3780,14
20241205,114800,34363235,3780,3780,3780,3780,0
20241205,114700,34363235,3780,3780,3780,3780,0
20241205,114600,34363235,3780,3780,3780,3780,14
20241205,114500,34310315,3780,3780,3780,3780,4
20241205,114400,34295195,3780,3780,3780,3780,0
20241205,114300,34295195,3780,3780,3780,3780,137
20241205,114200,33777335,3780,3780,3780,3780,14
20241205,114100,33724415,3780,3780,3780,3780,0
20241205,114000,33724415,3780,3780,3780,3780,3
20241205,113900,33713075,3780,3780,3780,3780,14
20241205,113800,33660155,3780,3780,3780,3780,0
20241205,113700,33660155,3780,3780,3780,3780,0
20241205,113600,33660155,3780,3780,3780,3780,0
20241205,113500,33660155,3780,3780,3780,3780,17
20241205,113400,33595895,3780,3780,3780,3780,0
20241205,113300,33595895,3780,3780,3780,3780,0
20241205,113200,33595895,3780,3780,3780,3780,0
20241205,113100,33595895,3780,3780,3780,3780,15
20241205,113000,33539195,3780,3780,3780,3780,3
20241205,112900,33527855,3780,3780,3780,3780,0
20241205,112800,33527855,3780,3780,3780,3780,14
20241205,112700,33474935,3780,3780,3780,3780,0
20241205,112600,33474935,3780,3780,3780,3780,3
20241205,112500,33463595,3780,3780,3780,3780,0
20241205,112400,33463595,3780,3780,3780,3780,14
20241205,112300,33410675,3780,3780,3780,3780,0
20241205,112200,33410675,3780,3780,3780,3780,0
20241205,112100,33410675,3780,3780,3780,3780,3
20241205,112000,33399335,3780,3780,3780,3780,0
20241205,111900,33399335,3780,3780,3780,3780,0
20241205,111800,33399335,3780,3775,3780,3775,533
20241205,111700,31387255,3770,3770,3770,3770,9
20241205,111600,31353325,3770,3770,3770,3770,3
20241205,111500,31342015,3770,3770,3770,3770,0
20241205,111400,31342015,3770,3770,3770,3770,1
20241205,111300,31338245,3760,3765,3765,3760,168
20241205,111200,30706245,3770,3770,3770,3770,0
20241205,111100,30706245,3770,3770,3770,3770,3
20241205,111000,30694935,3770,3770,3770,3770,14
20241205,110900,30642155,3770,3770,3770,3770,0
20241205,110800,30642155,3770,3770,3770,3770,0
20241205,110700,30642155,3770,3770,3770,3770,0
20241205,110600,30642155,3770,3770,3770,3770,17
20241205,110500,30578065,3770,3770,3770,3770,0
20241205,110400,30578065,3770,3770,3770,3770,0
20241205,110300,30578065,3770,3770,3770,3770,14
20241205,110200,30525285,3770,3770,3770,3770,0
20241205,110100,30525285,3770,3770,3770,3770,2
20241205,110000,30517745,3770,3770,3770,3770,0
20241205,105900,30517745,3770,3770,3770,3770,14
20241205,105800,30464965,3770,3770,3770,3770,0
20241205,105700,30464965,3770,3770,3770,3770,0
20241205,105600,30464965,3770,3770,3770,3770,3
20241205,105500,30453655,3765,3765,3765,3765,0
20241205,105400,30453655,3765,3765,3765,3765,0
20241205,105300,30453655,3765,3765,3765,3765,19
20241205,105200,30382120,3770,3770,3770,3770,17
20241205,105100,30318030,3770,3770,3770,3770,1
20241205,105000,30314260,3765,3765,3765,3765,95
20241205,104900,29956585,3770,3770,3770,3770,0
20241205,104800,29956585,3770,3770,3770,3770,214
20241205,104700,29149805,3770,3770,3770,3770,3
20241205,104600,29138495,3770,3770,3770,3770,0
20241205,104500,29138495,3770,3770,3770,3770,14
20241205,104400,29085715,3770,3770,3770,3770,0
20241205,104300,29085715,3770,3770,3770,3770,0
20241205,104200,29085715,3770,3770,3770,3770,3
20241205,104100,29074405,3765,3765,3765,3765,0
20241205,104000,29074405,3765,3765,3765,3765,632
20241205,103900,26694925,3765,3765,3765,3765,0
20241205,103800,26694925,3765,3765,3765,3765,14
20241205,103700,26642215,3765,3765,3765,3765,3
20241205,103600,26630920,3765,3765,3765,3765,26
20241205,103500,26533030,3765,3765,3765,3765,0
20241205,103400,26533030,3765,3765,3765,3765,14
20241205,103300,26480320,3765,3765,3765,3765,0
20241205,103200,26480320,3765,3765,3765,3765,3
20241205,103100,26469025,3765,3765,3765,3765,0
20241205,103000,26469025,3765,3765,3765,3765,12
20241205,102900,26423845,3765,3765,3765,3765,0
20241205,102800,26423845,3765,3765,3765,3765,0
20241205,102700,26423845,3765,3765,3765,3765,3
20241205,102600,26412550,3765,3765,3765,3765,52
20241205,102500,26216770,3765,3765,3765,3765,6
20241205,102400,26194180,3765,3760,3765,3750,28
20241205,102300,26089145,3765,3765,3765,3765,14
20241205,102200,26036435,3765,3760,3765,3760,9
20241205,102100,26002580,3760,3760,3760,3760,0
20241205,102000,26002580,3760,3760,3760,3760,7
20241205,101900,25976260,3760,3760,3760,3760,0
20241205,101800,25976260,3760,3760,3760,3760,14
20241205,101700,25923620,3765,3765,3765,3765,3
20241205,101600,25912325,3760,3760,3760,3760,0
20241205,101500,25912325,3760,3760,3760,3760,6
20241205,101400,25889765,3765,3765,3765,3765,0
20241205,101300,25889765,3765,3770,3770,3765,164
20241205,101200,25272220,3765,3765,3765,3765,853
20241205,101100,22060675,3765,3765,3765,3765,0
20241205,101000,22060675,3765,3765,3765,3765,0
20241205,100900,22060675,3765,3765,3765,3765,14
20241205,100800,22007965,3765,3765,3765,3765,3
20241205,100700,21996670,3760,3760,3760,3760,0
20241205,100600,21996670,3760,3760,3760,3760,4
20241205,100500,21981630,3760,3760,3760,3760,7
20241205,100400,21955310,3765,3765,3765,3765,0
20241205,100300,21955310,3765,3765,3765,3765,2
20241205,100200,21947780,3765,3760,3765,3760,15
20241205,100100,21891375,3750,3750,3750,3750,52
20241205,100000,21696375,3755,3755,3755,3755,14
20241205,095900,21643805,3765,3765,3765,3765,0
20241205,095800,21643805,3765,3765,3765,3765,3
20241205,095700,21632510,3765,3765,3765,3765,1
20241205,095600,21628745,3755,3760,3760,3755,626
20241205,095500,19275230,3760,3765,3765,3760,19
20241205,095400,19203720,3765,3765,3765,3765,0
20241205,095300,19203720,3765,3765,3765,3765,3
20241205,095200,19192425,3765,3765,3765,3765,0
20241205,095100,19192425,3765,3765,3765,3765,14
20241205,095000,19139715,3765,3765,3765,3765,0
20241205,094900,19139715,3765,3765,3765,3765,0
20241205,094800,19139715,3765,3765,3765,3765,17
20241205,094700,19075710,3765,3765,3765,3765,0
20241205,094600,19075710,3765,3765,3765,3765,0
20241205,094500,19075710,3765,3765,3765,3765,27
20241205,094400,18974055,3765,3765,3765,3765,14
20241205,094300,18921345,3765,3765,3765,3765,3
20241205,094200,18910050,3760,3760,3760,3760,1
20241205,094100,18906290,3765,3765,3765,3765,0
20241205,094000,18906290,3765,3765,3765,3765,14
20241205,093900,18853580,3765,3765,3765,3765,4
20241205,093800,18838520,3765,3765,3765,3765,0
20241205,093700,18838520,3765,3765,3765,3765,0
20241205,093600,18838520,3765,3765,3765,3765,0
20241205,093500,18838520,3765,3765,3765,3765,0
20241205,093400,18838520,3765,3760,3765,3760,26
20241205,093300,18740755,3760,3760,3760,3760,15
20241205,093200,18684355,3760,3760,3760,3760,1
20241205,093100,18680595,3760,3760,3760,3760,0
20241205,093000,18680595,3760,3760,3760,3760,2
20241205,092900,18673075,3745,3760,3760,3745,303
20241205,092800,17537050,3750,3750,3750,3750,250
20241205,092700,16599550,3750,3755,3755,3750,150
20241205,092600,16036980,3760,3760,3760,3760,0
20241205,092500,16036980,3760,3760,3760,3760,0
20241205,092400,16036980,3760,3750,3760,3750,4
20241205,092300,16021950,3750,3755,3755,3750,150
20241205,092200,15459380,3750,3750,3750,3750,0
20241205,092100,15459380,3750,3750,3750,3750,107
20241205,092000,15058130,3750,3755,3755,3750,782
20241205,091900,12125560,3760,3770,3770,3760,1971
20241205,091800,4702190,3775,3775,3775,3775,500
20241205,091700,2814690,3780,3780,3780,3780,0
20241205,091600,2814690,3780,3780,3780,3780,1
20241205,091500,2810910,3780,3780,3780,3780,0
20241205,091400,2810910,3780,3780,3780,3780,3
20241205,091300,2799570,3765,3765,3765,3765,60
20241205,091200,2573670,3750,3750,3750,3750,0
20241205,091100,2573670,3750,3795,3795,3750,200
20241205,091000,1821590,3800,3800,3800,3800,0
20241205,090900,1821590,3800,3800,3800,3800,6
20241205,090800,1798790,3800,3800,3800,3800,14
20241205,090700,1745590,3800,3800,3800,3800,1
20241205,090600,1741790,3800,3800,3800,3800,0
20241205,090500,1741790,3800,3800,3800,3800,2
20241205,090400,1734190,3775,3775,3775,3775,0
20241205,090300,1734190,3775,3775,3775,3775,0
20241205,090200,1734190,3775,3775,3775,3775,0
20241205,090100,1734190,3775,3795,3795,3775,440
20241205,090000,72190,3800,3795,3800,3795,19