stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195700,54758060,5270,5270,5270,5270,611
20241202,195600,54758060,5270,5270,5270,5270,0
20241202,195500,54758060,5270,5270,5270,5270,0
20241202,195400,54758060,5270,5270,5270,5270,0
20241202,195300,54758060,5270,5270,5270,5270,0
20241202,195200,54758060,5270,5270,5270,5270,0
20241202,195100,54758060,5270,5270,5270,5270,0
20241202,195000,54758060,5270,5270,5270,5270,0
20241202,194900,54758060,5270,5270,5270,5270,0
20241202,194800,54758060,5270,5270,5270,5270,0
20241202,194700,54758060,5270,5270,5270,5270,0
20241202,194600,54758060,5270,5270,5270,5270,0
20241202,194500,54758060,5270,5270,5270,5270,0
20241202,194400,54758060,5270,5270,5270,5270,0
20241202,194300,54758060,5270,5270,5270,5270,0
20241202,194200,54758060,5270,5270,5270,5270,0
20241202,194100,54758060,5270,5270,5270,5270,0
20241202,194000,54758060,5270,5270,5270,5270,0
20241202,193900,54758060,5270,5270,5270,5270,0
20241202,193800,54758060,5270,5270,5270,5270,0
20241202,193700,54758060,5270,5270,5270,5270,0
20241202,193600,54758060,5270,5270,5270,5270,0
20241202,193500,54758060,5270,5270,5270,5270,0
20241202,193400,54758060,5270,5270,5270,5270,0
20241202,193300,54758060,5270,5270,5270,5270,0
20241202,193200,54758060,5270,5270,5270,5270,0
20241202,193100,54758060,5270,5270,5270,5270,0
20241202,193000,54758060,5270,5270,5270,5270,0
20241202,192900,54758060,5270,5270,5270,5270,0
20241202,192800,54758060,5270,5270,5270,5270,0
20241202,192700,54758060,5270,5270,5270,5270,611
20241202,192600,54758060,5270,5270,5270,5270,0
20241202,192500,54758060,5270,5270,5270,5270,0
20241202,192400,54758060,5270,5270,5270,5270,0
20241202,192300,54758060,5270,5270,5270,5270,0
20241202,192200,54758060,5270,5270,5270,5270,0
20241202,192100,54758060,5270,5270,5270,5270,0
20241202,192000,54758060,5270,5270,5270,5270,0
20241202,191900,54758060,5270,5270,5270,5270,0
20241202,191800,54758060,5270,5270,5270,5270,0
20241202,191700,54758060,5270,5270,5270,5270,0
20241202,191600,54758060,5270,5270,5270,5270,0
20241202,191500,54758060,5270,5270,5270,5270,0
20241202,191400,54758060,5270,5270,5270,5270,0
20241202,191300,54758060,5270,5270,5270,5270,0
20241202,191200,54758060,5270,5270,5270,5270,0
20241202,191100,54758060,5270,5270,5270,5270,0
20241202,191000,54758060,5270,5270,5270,5270,0
20241202,190900,54758060,5270,5270,5270,5270,0
20241202,190800,54758060,5270,5270,5270,5270,0
20241202,190700,54758060,5270,5270,5270,5270,0
20241202,190600,54758060,5270,5270,5270,5270,0
20241202,190500,54758060,5270,5270,5270,5270,0
20241202,190400,54758060,5270,5270,5270,5270,0
20241202,190300,54758060,5270,5270,5270,5270,0
20241202,190200,54758060,5270,5270,5270,5270,0
20241202,190100,54758060,5270,5270,5270,5270,0
20241202,190000,54758060,5270,5270,5270,5270,0
20241202,185900,54758060,5270,5270,5270,5270,0
20241202,185800,54758060,5270,5270,5270,5270,0
20241202,185700,54758060,5270,5270,5270,5270,611
20241202,185600,54758060,5270,5270,5270,5270,0
20241202,185500,54758060,5270,5270,5270,5270,0
20241202,185400,54758060,5270,5270,5270,5270,0
20241202,185300,54758060,5270,5270,5270,5270,0
20241202,185200,54758060,5270,5270,5270,5270,0
20241202,185100,54758060,5270,5270,5270,5270,0
20241202,185000,54758060,5270,5270,5270,5270,0
20241202,184900,54758060,5270,5270,5270,5270,0
20241202,184800,54758060,5270,5270,5270,5270,0
20241202,184700,54758060,5270,5270,5270,5270,0
20241202,184600,54758060,5270,5270,5270,5270,0
20241202,184500,54758060,5270,5270,5270,5270,0
20241202,184400,54758060,5270,5270,5270,5270,0
20241202,184300,54758060,5270,5270,5270,5270,0
20241202,184200,54758060,5270,5270,5270,5270,0
20241202,184100,54758060,5270,5270,5270,5270,0
20241202,184000,54758060,5270,5270,5270,5270,0
20241202,183900,54758060,5270,5270,5270,5270,0
20241202,183800,54758060,5270,5270,5270,5270,0
20241202,183700,54758060,5270,5270,5270,5270,0
20241202,183600,54758060,5270,5270,5270,5270,0
20241202,183500,54758060,5270,5270,5270,5270,0
20241202,183400,54758060,5270,5270,5270,5270,0
20241202,183300,54758060,5270,5270,5270,5270,0
20241202,183200,54758060,5270,5270,5270,5270,0
20241202,183100,54758060,5270,5270,5270,5270,0
20241202,183000,54758060,5270,5270,5270,5270,0
20241202,182900,54758060,5270,5270,5270,5270,0
20241202,182800,54758060,5270,5270,5270,5270,0
20241202,182700,54758060,5270,5270,5270,5270,611
20241202,182600,54758060,5270,5270,5270,5270,0
20241202,182500,54758060,5270,5270,5270,5270,0
20241202,182400,54758060,5270,5270,5270,5270,0
20241202,182300,54758060,5270,5270,5270,5270,0
20241202,182200,54758060,5270,5270,5270,5270,0
20241202,182100,54758060,5270,5270,5270,5270,0
20241202,182000,54758060,5270,5270,5270,5270,0
20241202,181900,54758060,5270,5270,5270,5270,0
20241202,181800,54758060,5270,5270,5270,5270,0
20241202,181700,54758060,5270,5270,5270,5270,0
20241202,181600,54758060,5270,5270,5270,5270,0
20241202,181500,54758060,5270,5270,5270,5270,0
20241202,181400,54758060,5270,5270,5270,5270,0
20241202,181300,54758060,5270,5270,5270,5270,0
20241202,181200,54758060,5270,5270,5270,5270,0
20241202,181100,54758060,5270,5270,5270,5270,0
20241202,181000,54758060,5270,5270,5270,5270,0
20241202,180900,54758060,5270,5270,5270,5270,0
20241202,180800,54758060,5270,5270,5270,5270,0
20241202,180700,54758060,5270,5270,5270,5270,0
20241202,180600,54758060,5270,5270,5270,5270,0
20241202,180500,54758060,5270,5270,5270,5270,0
20241202,180400,54758060,5270,5270,5270,5270,0
20241202,180300,54758060,5270,5270,5270,5270,0
20241202,180200,54758060,5270,5270,5270,5270,0
20241202,180100,54758060,5270,5270,5270,5270,0
20241202,180000,54758060,5270,5270,5270,5270,0
20241202,175900,54758060,5270,5270,5270,5270,0
20241202,175800,54758060,5270,5270,5270,5270,0
20241202,175700,54758060,5270,5270,5270,5270,611
20241202,175600,54758060,5270,5270,5270,5270,0
20241202,175500,54758060,5270,5270,5270,5270,0
20241202,175400,54758060,5270,5270,5270,5270,0
20241202,175300,54758060,5270,5270,5270,5270,0
20241202,175200,54758060,5270,5270,5270,5270,0
20241202,175100,54758060,5270,5270,5270,5270,0
20241202,175000,54758060,5270,5270,5270,5270,0
20241202,174900,54758060,5270,5270,5270,5270,0
20241202,174800,54758060,5270,5270,5270,5270,0
20241202,174700,54758060,5270,5270,5270,5270,0
20241202,174600,54758060,5270,5270,5270,5270,0
20241202,174500,54758060,5270,5270,5270,5270,0
20241202,174400,54758060,5270,5270,5270,5270,0
20241202,174300,54758060,5270,5270,5270,5270,0
20241202,174200,54758060,5270,5270,5270,5270,0
20241202,174100,54758060,5270,5270,5270,5270,0
20241202,174000,54758060,5270,5270,5270,5270,0
20241202,173900,54758060,5270,5270,5270,5270,0
20241202,173800,54758060,5270,5270,5270,5270,0
20241202,173700,54758060,5270,5270,5270,5270,0
20241202,173600,54758060,5270,5270,5270,5270,0
20241202,173500,54758060,5270,5270,5270,5270,0
20241202,173400,54758060,5270,5270,5270,5270,0
20241202,173300,54758060,5270,5270,5270,5270,0
20241202,173200,54758060,5270,5270,5270,5270,0
20241202,173100,54758060,5270,5270,5270,5270,0
20241202,173000,54758060,5270,5270,5270,5270,0
20241202,172900,54758060,5270,5270,5270,5270,0
20241202,172800,54758060,5270,5270,5270,5270,0
20241202,172700,54758060,5270,5270,5270,5270,611
20241202,172600,54758060,5270,5270,5270,5270,0
20241202,172500,54758060,5270,5270,5270,5270,0
20241202,172400,54758060,5270,5270,5270,5270,0
20241202,172300,54758060,5270,5270,5270,5270,0
20241202,172200,54758060,5270,5270,5270,5270,0
20241202,172100,54758060,5270,5270,5270,5270,0
20241202,172000,54758060,5270,5270,5270,5270,0
20241202,171900,54758060,5270,5270,5270,5270,0
20241202,171800,54758060,5270,5270,5270,5270,0
20241202,171700,54758060,5270,5270,5270,5270,0
20241202,171600,54758060,5270,5270,5270,5270,0
20241202,171500,54758060,5270,5270,5270,5270,0
20241202,171400,54758060,5270,5270,5270,5270,0
20241202,171300,54758060,5270,5270,5270,5270,0
20241202,171200,54758060,5270,5270,5270,5270,0
20241202,171100,54758060,5270,5270,5270,5270,0
20241202,171000,54758060,5270,5270,5270,5270,0
20241202,170900,54758060,5270,5270,5270,5270,0
20241202,170800,54758060,5270,5270,5270,5270,0
20241202,170700,54758060,5270,5270,5270,5270,0
20241202,170600,54758060,5270,5270,5270,5270,0
20241202,170500,54758060,5270,5270,5270,5270,0
20241202,170400,54758060,5270,5270,5270,5270,0
20241202,170300,54758060,5270,5270,5270,5270,0
20241202,170200,54758060,5270,5270,5270,5270,0
20241202,170100,54758060,5270,5270,5270,5270,0
20241202,170000,54758060,5270,5270,5270,5270,0
20241202,165900,54758060,5270,5270,5270,5270,0
20241202,165800,54758060,5270,5270,5270,5270,0
20241202,165700,54758060,5270,5270,5270,5270,611
20241202,165600,54758060,5270,5270,5270,5270,0
20241202,165500,54758060,5270,5270,5270,5270,0
20241202,165400,54758060,5270,5270,5270,5270,0
20241202,165300,54758060,5270,5270,5270,5270,0
20241202,165200,54758060,5270,5270,5270,5270,0
20241202,165100,54758060,5270,5270,5270,5270,0
20241202,165000,54758060,5270,5270,5270,5270,0
20241202,164900,54758060,5270,5270,5270,5270,0
20241202,164800,54758060,5270,5270,5270,5270,0
20241202,164700,54758060,5270,5270,5270,5270,0
20241202,164600,54758060,5270,5270,5270,5270,0
20241202,164500,54758060,5270,5270,5270,5270,0
20241202,164400,54758060,5270,5270,5270,5270,0
20241202,164300,54758060,5270,5270,5270,5270,0
20241202,164200,54758060,5270,5270,5270,5270,0
20241202,164100,54758060,5270,5270,5270,5270,0
20241202,164000,54758060,5270,5270,5270,5270,0
20241202,163900,54758060,5270,5270,5270,5270,0
20241202,163800,54758060,5270,5270,5270,5270,0
20241202,163700,54758060,5270,5270,5270,5270,0
20241202,163600,54758060,5270,5270,5270,5270,0
20241202,163500,54758060,5270,5270,5270,5270,0
20241202,163400,54758060,5270,5270,5270,5270,0
20241202,163300,54758060,5270,5270,5270,5270,0
20241202,163200,54758060,5270,5270,5270,5270,0
20241202,163100,54758060,5270,5270,5270,5270,0
20241202,163000,54758060,5270,5270,5270,5270,0
20241202,162900,54758060,5270,5270,5270,5270,0
20241202,162800,54758060,5270,5270,5270,5270,0
20241202,162700,54758060,5270,5270,5270,5270,611
20241202,162600,54758060,5270,5270,5270,5270,0
20241202,162500,54758060,5270,5270,5270,5270,0
20241202,162400,54758060,5270,5270,5270,5270,0
20241202,162300,54758060,5270,5270,5270,5270,0
20241202,162200,54758060,5270,5270,5270,5270,0
20241202,162100,54758060,5270,5270,5270,5270,0
20241202,162000,54758060,5270,5270,5270,5270,0
20241202,161900,54758060,5270,5270,5270,5270,0
20241202,161800,54758060,5270,5270,5270,5270,0
20241202,161700,54758060,5270,5270,5270,5270,0
20241202,161600,54758060,5270,5270,5270,5270,0
20241202,161500,54758060,5270,5270,5270,5270,0
20241202,161400,54758060,5270,5270,5270,5270,0
20241202,161300,54758060,5270,5270,5270,5270,0
20241202,161200,54758060,5270,5270,5270,5270,0
20241202,161100,54758060,5270,5270,5270,5270,0
20241202,161000,54758060,5270,5270,5270,5270,0
20241202,160900,54758060,5270,5270,5270,5270,0
20241202,160800,54758060,5270,5270,5270,5270,0
20241202,160700,54758060,5270,5270,5270,5270,0
20241202,160600,54758060,5270,5270,5270,5270,0
20241202,160500,54758060,5270,5270,5270,5270,0
20241202,160400,54758060,5270,5270,5270,5270,0
20241202,160300,54758060,5270,5270,5270,5270,0
20241202,160200,54758060,5270,5270,5270,5270,0
20241202,160100,54758060,5270,5270,5270,5270,0
20241202,160000,54758060,5270,5270,5270,5270,0
20241202,155900,54758060,5270,5270,5270,5270,0
20241202,155800,54758060,5270,5270,5270,5270,0
20241202,155700,54758060,5270,5270,5270,5270,611
20241202,155600,54758060,5270,5270,5270,5270,0
20241202,155500,54758060,5270,5270,5270,5270,0
20241202,155400,54758060,5270,5270,5270,5270,0
20241202,155300,54758060,5270,5270,5270,5270,0
20241202,155200,54758060,5270,5270,5270,5270,0
20241202,155100,54758060,5270,5270,5270,5270,0
20241202,155000,54758060,5270,5270,5270,5270,0
20241202,154900,54758060,5270,5270,5270,5270,0
20241202,154800,54758060,5270,5270,5270,5270,0
20241202,154700,54758060,5270,5270,5270,5270,0
20241202,154600,54758060,5270,5270,5270,5270,0
20241202,154500,54758060,5270,5270,5270,5270,0
20241202,154400,54758060,5270,5270,5270,5270,0
20241202,154300,54758060,5270,5270,5270,5270,0
20241202,154200,54758060,5270,5270,5270,5270,0
20241202,154100,54758060,5270,5270,5270,5270,0
20241202,154000,54758060,5270,5270,5270,5270,0
20241202,153900,54758060,5270,5270,5270,5270,0
20241202,153800,54758060,5270,5270,5270,5270,0
20241202,153700,54758060,5270,5270,5270,5270,0
20241202,153600,54758060,5270,5270,5270,5270,0
20241202,153500,54758060,5270,5270,5270,5270,0
20241202,153400,54758060,5270,5270,5270,5270,0
20241202,153300,54758060,5270,5270,5270,5270,0
20241202,153200,54758060,5270,5270,5270,5270,0
20241202,153100,54758060,5270,5270,5270,5270,0
20241202,153000,54758060,5270,5270,5270,5270,611
20241202,152900,51538090,5250,5250,5250,5250,0
20241202,152800,51538090,5250,5250,5250,5250,0
20241202,152700,51538090,5250,5250,5250,5250,0
20241202,152600,51538090,5250,5250,5250,5250,0
20241202,152500,51538090,5250,5250,5250,5250,0
20241202,152400,51538090,5250,5250,5250,5250,0
20241202,152300,51538090,5250,5250,5250,5250,0
20241202,152200,51538090,5250,5250,5250,5250,0
20241202,152100,51538090,5250,5250,5250,5250,0
20241202,152000,51538090,5250,5250,5250,5250,0
20241202,151900,51538090,5250,5230,5250,5230,120
20241202,151800,50910420,5240,5190,5240,5190,100
20241202,151700,50389520,5190,5190,5190,5190,200
20241202,151600,49351520,5190,5190,5190,5190,0
20241202,151500,49351520,5190,5190,5190,5190,0
20241202,151400,49351520,5190,5190,5190,5190,10
20241202,151300,49299620,5140,5150,5150,5140,10
20241202,151200,49248210,5150,5190,5190,5150,1840
20241202,151100,39765420,5200,5200,5200,5200,0
20241202,151000,39765420,5200,5200,5200,5200,3
20241202,150900,39749820,5200,5200,5200,5200,0
20241202,150800,39749820,5200,5230,5230,5190,2171
20241202,150700,28441790,5240,5240,5240,5240,0
20241202,150600,28441790,5240,5240,5240,5240,0
20241202,150500,28441790,5240,5240,5240,5240,0
20241202,150400,28441790,5240,5240,5240,5240,0
20241202,150300,28441790,5240,5240,5240,5240,0
20241202,150200,28441790,5240,5240,5240,5240,0
20241202,150100,28441790,5240,5240,5240,5240,111
20241202,150000,27860150,5250,5250,5250,5250,0
20241202,145900,27860150,5250,5250,5250,5250,108
20241202,145800,27293150,5260,5260,5260,5260,0
20241202,145700,27293150,5260,5260,5260,5260,0
20241202,145600,27293150,5260,5260,5260,5260,0
20241202,145500,27293150,5260,5260,5260,5260,0
20241202,145400,27293150,5260,5260,5260,5260,0
20241202,145300,27293150,5260,5260,5260,5260,0
20241202,145200,27293150,5260,5260,5260,5260,0
20241202,145100,27293150,5260,5260,5260,5260,0
20241202,145000,27293150,5260,5260,5260,5260,10
20241202,144900,27240550,5250,5250,5250,5250,1
20241202,144800,27235300,5260,5260,5260,5260,1
20241202,144700,27230040,5250,5250,5250,5250,0
20241202,144600,27230040,5250,5250,5250,5250,0
20241202,144500,27230040,5250,5250,5250,5250,0
20241202,144400,27230040,5250,5250,5250,5250,0
20241202,144300,27230040,5250,5250,5250,5250,21
20241202,144200,27119790,5250,5250,5250,5250,0
20241202,144100,27119790,5250,5250,5250,5250,0
20241202,144000,27119790,5250,5250,5250,5250,0
20241202,143900,27119790,5250,5250,5250,5250,0
20241202,143800,27119790,5250,5240,5250,5240,130
20241202,143700,26437300,5250,5250,5250,5250,0
20241202,143600,26437300,5250,5250,5250,5250,0
20241202,143500,26437300,5250,5250,5250,5250,0
20241202,143400,26437300,5250,5250,5250,5250,0
20241202,143300,26437300,5250,5250,5250,5250,0
20241202,143200,26437300,5250,5250,5250,5250,0
20241202,143100,26437300,5250,5250,5250,5250,0
20241202,143000,26437300,5250,5250,5250,5250,0
20241202,142900,26437300,5250,5250,5250,5250,0
20241202,142800,26437300,5250,5250,5250,5250,2
20241202,142700,26426800,5250,5250,5250,5250,0
20241202,142600,26426800,5250,5250,5250,5250,0
20241202,142500,26426800,5250,5250,5250,5250,11
20241202,142400,26369050,5250,5250,5250,5250,5
20241202,142300,26342800,5250,5250,5250,5250,0
20241202,142200,26342800,5250,5250,5250,5250,0
20241202,142100,26342800,5250,5250,5250,5250,0
20241202,142000,26342800,5250,5250,5250,5250,0
20241202,141900,26342800,5250,5250,5250,5250,0
20241202,141800,26342800,5250,5250,5250,5250,0
20241202,141700,26342800,5250,5250,5250,5250,340
20241202,141600,24557800,5250,5250,5250,5250,0
20241202,141500,24557800,5250,5250,5250,5250,0
20241202,141400,24557800,5250,5250,5250,5250,0
20241202,141300,24557800,5250,5250,5250,5250,10
20241202,141200,24505300,5230,5230,5230,5230,0
20241202,141100,24505300,5230,5230,5230,5230,0
20241202,141000,24505300,5230,5230,5230,5230,0
20241202,140900,24505300,5230,5230,5230,5230,0
20241202,140800,24505300,5230,5230,5230,5230,0
20241202,140700,24505300,5230,5230,5230,5230,0
20241202,140600,24505300,5230,5230,5230,5230,0
20241202,140500,24505300,5230,5230,5230,5230,0
20241202,140400,24505300,5230,5230,5230,5230,0
20241202,140300,24505300,5230,5230,5230,5230,0
20241202,140200,24505300,5230,5230,5230,5230,0
20241202,140100,24505300,5230,5230,5230,5230,0
20241202,140000,24505300,5230,5230,5230,5230,0
20241202,135900,24505300,5230,5230,5230,5230,0
20241202,135800,24505300,5230,5230,5230,5230,0
20241202,135700,24505300,5230,5230,5230,5230,0
20241202,135600,24505300,5230,5230,5230,5230,0
20241202,135500,24505300,5230,5230,5230,5230,0
20241202,135400,24505300,5230,5230,5230,5230,0
20241202,135300,24505300,5230,5230,5230,5230,0
20241202,135200,24505300,5230,5230,5230,5230,46
20241202,135100,24264720,5230,5230,5230,5230,0
20241202,135000,24264720,5230,5230,5230,5230,20
20241202,134900,24160120,5230,5230,5230,5230,0
20241202,134800,24160120,5230,5230,5230,5230,0
20241202,134700,24160120,5230,5230,5230,5230,0
20241202,134600,24160120,5230,5230,5230,5230,0
20241202,134500,24160120,5230,5230,5230,5230,0
20241202,134400,24160120,5230,5230,5230,5230,0
20241202,134300,24160120,5230,5240,5240,5230,404
20241202,134200,22043170,5240,5240,5240,5240,0
20241202,134100,22043170,5240,5240,5240,5240,0
20241202,134000,22043170,5240,5240,5240,5240,0
20241202,133900,22043170,5240,5240,5240,5240,304
20241202,133800,20450210,5240,5240,5240,5240,1
20241202,133700,20444970,5250,5250,5250,5250,500
20241202,133600,17819970,5240,5240,5240,5240,0
20241202,133500,17819970,5240,5240,5240,5240,0
20241202,133400,17819970,5240,5240,5240,5240,0
20241202,133300,17819970,5240,5240,5240,5240,0
20241202,133200,17819970,5240,5240,5240,5240,0
20241202,133100,17819970,5240,5240,5240,5240,0
20241202,133000,17819970,5240,5240,5240,5240,0
20241202,132900,17819970,5240,5240,5240,5240,0
20241202,132800,17819970,5240,5240,5240,5240,0
20241202,132700,17819970,5240,5240,5240,5240,0
20241202,132600,17819970,5240,5240,5240,5240,0
20241202,132500,17819970,5240,5240,5240,5240,0
20241202,132400,17819970,5240,5240,5240,5240,0
20241202,132300,17819970,5240,5240,5240,5240,0
20241202,132200,17819970,5240,5240,5240,5240,0
20241202,132100,17819970,5240,5240,5240,5240,0
20241202,132000,17819970,5240,5240,5240,5240,0
20241202,131900,17819970,5240,5240,5240,5240,0
20241202,131800,17819970,5240,5240,5240,5240,0
20241202,131700,17819970,5240,5240,5240,5240,0
20241202,131600,17819970,5240,5240,5240,5240,1
20241202,131500,17814730,5240,5240,5240,5240,0
20241202,131400,17814730,5240,5240,5240,5240,0
20241202,131300,17814730,5240,5240,5240,5240,0
20241202,131200,17814730,5240,5240,5240,5240,0
20241202,131100,17814730,5240,5240,5240,5240,0
20241202,131000,17814730,5240,5240,5240,5240,0
20241202,130900,17814730,5240,5240,5240,5240,0
20241202,130800,17814730,5240,5240,5240,5240,4
20241202,130700,17793770,5240,5240,5240,5240,0
20241202,130600,17793770,5240,5240,5240,5240,0
20241202,130500,17793770,5240,5240,5240,5240,100
20241202,130400,17269770,5240,5240,5240,5240,0
20241202,130300,17269770,5240,5240,5240,5240,0
20241202,130200,17269770,5240,5240,5240,5240,0
20241202,130100,17269770,5240,5240,5240,5240,0
20241202,130000,17269770,5240,5240,5240,5240,0
20241202,125900,17269770,5240,5240,5240,5240,0
20241202,125800,17269770,5240,5240,5240,5240,0
20241202,125700,17269770,5240,5240,5240,5240,0
20241202,125600,17269770,5240,5240,5240,5240,0
20241202,125500,17269770,5240,5240,5240,5240,0
20241202,125400,17269770,5240,5240,5240,5240,1
20241202,125300,17264530,5240,5240,5240,5240,0
20241202,125200,17264530,5240,5240,5240,5240,0
20241202,125100,17264530,5240,5240,5240,5240,0
20241202,125000,17264530,5240,5240,5240,5240,0
20241202,124900,17264530,5240,5240,5240,5240,0
20241202,124800,17264530,5240,5240,5240,5240,2
20241202,124700,17254050,5240,5240,5240,5240,0
20241202,124600,17254050,5240,5240,5240,5240,0
20241202,124500,17254050,5240,5240,5240,5240,0
20241202,124400,17254050,5240,5240,5240,5240,0
20241202,124300,17254050,5240,5240,5240,5240,0
20241202,124200,17254050,5240,5240,5240,5240,0
20241202,124100,17254050,5240,5240,5240,5240,0
20241202,124000,17254050,5240,5240,5240,5240,1
20241202,123900,17248810,5240,5240,5240,5240,0
20241202,123800,17248810,5240,5240,5240,5240,2
20241202,123700,17238330,5240,5240,5240,5240,0
20241202,123600,17238330,5240,5240,5240,5240,0
20241202,123500,17238330,5240,5240,5240,5240,0
20241202,123400,17238330,5240,5240,5240,5240,0
20241202,123300,17238330,5240,5240,5240,5240,0
20241202,123200,17238330,5240,5240,5240,5240,0
20241202,123100,17238330,5240,5240,5240,5240,10
20241202,123000,17185930,5240,5240,5240,5240,0
20241202,122900,17185930,5240,5240,5240,5240,0
20241202,122800,17185930,5240,5240,5240,5240,1
20241202,122700,17180690,5240,5240,5240,5240,0
20241202,122600,17180690,5240,5240,5240,5240,0
20241202,122500,17180690,5240,5240,5240,5240,0
20241202,122400,17180690,5240,5240,5240,5240,1
20241202,122300,17175450,5240,5240,5240,5240,0
20241202,122200,17175450,5240,5240,5240,5240,0
20241202,122100,17175450,5240,5240,5240,5240,0
20241202,122000,17175450,5240,5240,5240,5240,0
20241202,121900,17175450,5240,5240,5240,5240,0
20241202,121800,17175450,5240,5240,5240,5240,2
20241202,121700,17164970,5240,5240,5240,5240,0
20241202,121600,17164970,5240,5240,5240,5240,0
20241202,121500,17164970,5240,5240,5240,5240,0
20241202,121400,17164970,5240,5240,5240,5240,0
20241202,121300,17164970,5240,5240,5240,5240,0
20241202,121200,17164970,5240,5240,5240,5240,0
20241202,121100,17164970,5240,5240,5240,5240,0
20241202,121000,17164970,5240,5240,5240,5240,1
20241202,120900,17159730,5250,5250,5250,5250,0
20241202,120800,17159730,5250,5250,5250,5250,0
20241202,120700,17159730,5250,5250,5250,5250,0
20241202,120600,17159730,5250,5250,5250,5250,0
20241202,120500,17159730,5250,5250,5250,5250,0
20241202,120400,17159730,5250,5240,5250,5240,2
20241202,120300,17149240,5230,5230,5230,5230,0
20241202,120200,17149240,5230,5230,5230,5230,0
20241202,120100,17149240,5230,5230,5230,5230,52
20241202,120000,16877280,5240,5240,5240,5240,34
20241202,115900,16699120,5250,5250,5250,5250,0
20241202,115800,16699120,5250,5250,5250,5250,0
20241202,115700,16699120,5250,5250,5250,5250,0
20241202,115600,16699120,5250,5250,5250,5250,0
20241202,115500,16699120,5250,5250,5250,5250,0
20241202,115400,16699120,5250,5250,5250,5250,0
20241202,115300,16699120,5250,5250,5250,5250,0
20241202,115200,16699120,5250,5250,5250,5250,30
20241202,115100,16541620,5250,5250,5250,5250,569
20241202,115000,13554370,5250,5250,5250,5250,1
20241202,114900,13549120,5260,5260,5260,5260,0
20241202,114800,13549120,5260,5260,5260,5260,1
20241202,114700,13543860,5260,5260,5260,5260,0
20241202,114600,13543860,5260,5260,5260,5260,0
20241202,114500,13543860,5260,5260,5260,5260,0
20241202,114400,13543860,5260,5270,5270,5260,263
20241202,114300,12157860,5270,5270,5270,5270,0
20241202,114200,12157860,5270,5270,5270,5270,0
20241202,114100,12157860,5270,5270,5270,5270,0
20241202,114000,12157860,5270,5270,5270,5270,0
20241202,113900,12157860,5270,5270,5270,5270,0
20241202,113800,12157860,5270,5270,5270,5270,1
20241202,113700,12152590,5270,5270,5270,5270,0
20241202,113600,12152590,5270,5270,5270,5270,0
20241202,113500,12152590,5270,5270,5270,5270,0
20241202,113400,12152590,5270,5270,5270,5270,0
20241202,113300,12152590,5270,5270,5270,5270,0
20241202,113200,12152590,5270,5270,5270,5270,0
20241202,113100,12152590,5270,5270,5270,5270,0
20241202,113000,12152590,5270,5270,5270,5270,0
20241202,112900,12152590,5270,5270,5270,5270,2
20241202,112800,12142050,5260,5260,5260,5260,1
20241202,112700,12136790,5260,5260,5260,5260,0
20241202,112600,12136790,5260,5260,5260,5260,0
20241202,112500,12136790,5260,5260,5260,5260,0
20241202,112400,12136790,5260,5260,5260,5260,1
20241202,112300,12131530,5260,5260,5260,5260,0
20241202,112200,12131530,5260,5260,5260,5260,0
20241202,112100,12131530,5260,5260,5260,5260,1
20241202,112000,12126270,5260,5260,5260,5260,1
20241202,111900,12121010,5280,5280,5280,5280,0
20241202,111800,12121010,5280,5280,5280,5280,2
20241202,111700,12110450,5280,5280,5280,5280,0
20241202,111600,12110450,5280,5280,5280,5280,0
20241202,111500,12110450,5280,5280,5280,5280,0
20241202,111400,12110450,5280,5280,5280,5280,0
20241202,111300,12110450,5280,5280,5280,5280,0
20241202,111200,12110450,5280,5280,5280,5280,30
20241202,111100,11952050,5280,5280,5280,5280,88
20241202,111000,11487410,5280,5280,5280,5280,0
20241202,110900,11487410,5280,5280,5280,5280,0
20241202,110800,11487410,5280,5280,5280,5280,2
20241202,110700,11476850,5290,5290,5290,5290,0
20241202,110600,11476850,5290,5290,5290,5290,0
20241202,110500,11476850,5290,5290,5290,5290,0
20241202,110400,11476850,5290,5290,5290,5290,0
20241202,110300,11476850,5290,5290,5290,5290,1
20241202,110200,11471560,5280,5280,5280,5280,0
20241202,110100,11471560,5280,5280,5280,5280,0
20241202,110000,11471560,5280,5280,5280,5280,0
20241202,105900,11471560,5280,5280,5280,5280,0
20241202,105800,11471560,5280,5280,5280,5280,2
20241202,105700,11461000,5280,5280,5280,5280,0
20241202,105600,11461000,5280,5280,5280,5280,0
20241202,105500,11461000,5280,5280,5280,5280,0
20241202,105400,11461000,5280,5280,5280,5280,1
20241202,105300,11455720,5290,5290,5290,5290,0
20241202,105200,11455720,5290,5290,5290,5290,87
20241202,105100,10995490,5290,5290,5290,5290,0
20241202,105000,10995490,5290,5290,5290,5290,42
20241202,104900,10773310,5290,5290,5290,5290,0
20241202,104800,10773310,5290,5290,5290,5290,2
20241202,104700,10762730,5290,5290,5290,5290,0
20241202,104600,10762730,5290,5290,5290,5290,0
20241202,104500,10762730,5290,5290,5290,5290,0
20241202,104400,10762730,5290,5290,5290,5290,0
20241202,104300,10762730,5290,5290,5290,5290,0
20241202,104200,10762730,5290,5290,5290,5290,0
20241202,104100,10762730,5290,5290,5290,5290,0
20241202,104000,10762730,5290,5290,5290,5290,0
20241202,103900,10762730,5290,5290,5290,5290,0
20241202,103800,10762730,5290,5290,5290,5290,2
20241202,103700,10752150,5290,5290,5290,5290,0
20241202,103600,10752150,5290,5290,5290,5290,0
20241202,103500,10752150,5290,5290,5290,5290,1
20241202,103400,10746860,5290,5290,5290,5290,1
20241202,103300,10741570,5290,5290,5290,5290,0
20241202,103200,10741570,5290,5290,5290,5290,18
20241202,103100,10646350,5290,5290,5290,5290,0
20241202,103000,10646350,5290,5290,5290,5290,0
20241202,102900,10646350,5290,5290,5290,5290,0
20241202,102800,10646350,5290,5290,5290,5290,0
20241202,102700,10646350,5290,5290,5290,5290,0
20241202,102600,10646350,5290,5290,5290,5290,94
20241202,102500,10149090,5280,5280,5280,5280,0
20241202,102400,10149090,5280,5280,5280,5280,0
20241202,102300,10149090,5280,5280,5280,5280,0
20241202,102200,10149090,5280,5280,5280,5280,0
20241202,102100,10149090,5280,5280,5280,5280,0
20241202,102000,10149090,5280,5280,5280,5280,1
20241202,101900,10143810,5280,5280,5280,5280,0
20241202,101800,10143810,5280,5280,5280,5280,21
20241202,101700,10032930,5280,5280,5280,5280,0
20241202,101600,10032930,5280,5280,5280,5280,0
20241202,101500,10032930,5280,5280,5280,5280,0
20241202,101400,10032930,5280,5270,5280,5270,77
20241202,101300,9626380,5280,5280,5280,5280,0
20241202,101200,9626380,5280,5280,5280,5280,0
20241202,101100,9626380,5280,5280,5280,5280,0
20241202,101000,9626380,5280,5270,5280,5270,500
20241202,100900,6988630,5270,5260,5270,5260,6
20241202,100800,6957050,5270,5270,5270,5270,0
20241202,100700,6957050,5270,5270,5270,5270,0
20241202,100600,6957050,5270,5270,5270,5270,0
20241202,100500,6957050,5270,5270,5270,5270,34
20241202,100400,6777870,5270,5270,5270,5270,1
20241202,100300,6772600,5270,5270,5270,5270,0
20241202,100200,6772600,5270,5270,5270,5270,0
20241202,100100,6772600,5270,5270,5270,5270,0
20241202,100000,6772600,5270,5270,5270,5270,1
20241202,095900,6767330,5270,5270,5270,5270,0
20241202,095800,6767330,5270,5270,5270,5270,2
20241202,095700,6756790,5280,5280,5280,5280,0
20241202,095600,6756790,5280,5280,5280,5280,0
20241202,095500,6756790,5280,5280,5280,5280,0
20241202,095400,6756790,5280,5280,5280,5280,0
20241202,095300,6756790,5280,5280,5280,5280,1
20241202,095200,6751510,5280,5280,5280,5280,27
20241202,095100,6608950,5280,5280,5280,5280,0
20241202,095000,6608950,5280,5280,5280,5280,0
20241202,094900,6608950,5280,5280,5280,5280,0
20241202,094800,6608950,5280,5280,5280,5280,0
20241202,094700,6608950,5280,5280,5280,5280,0
20241202,094600,6608950,5280,5280,5280,5280,0
20241202,094500,6608950,5280,5280,5280,5280,0
20241202,094400,6608950,5280,5280,5280,5280,473
20241202,094300,4111510,5280,5280,5280,5280,0
20241202,094200,4111510,5280,5280,5280,5280,0
20241202,094100,4111510,5280,5280,5280,5280,1
20241202,094000,4106230,5290,5290,5290,5290,0
20241202,093900,4106230,5290,5290,5290,5290,0
20241202,093800,4106230,5290,5290,5290,5290,0
20241202,093700,4106230,5290,5290,5290,5290,0
20241202,093600,4106230,5290,5290,5290,5290,0
20241202,093500,4106230,5290,5290,5290,5290,0
20241202,093400,4106230,5290,5290,5290,5290,0
20241202,093300,4106230,5290,5290,5290,5290,0
20241202,093200,4106230,5290,5290,5290,5290,30
20241202,093100,3947530,5290,5290,5290,5290,60
20241202,093000,3630130,5290,5290,5290,5290,1
20241202,092900,3624840,5280,5280,5280,5280,0
20241202,092800,3624840,5280,5280,5280,5280,12
20241202,092700,3561480,5290,5290,5290,5290,0
20241202,092600,3561480,5290,5290,5290,5290,0
20241202,092500,3561480,5290,5290,5290,5290,0
20241202,092400,3561480,5290,5290,5290,5290,0
20241202,092300,3561480,5290,5290,5290,5290,38
20241202,092200,3360460,5280,5280,5280,5280,1
20241202,092100,3355180,5290,5290,5290,5290,0
20241202,092000,3355180,5290,5290,5290,5290,80
20241202,091900,2931980,5290,5290,5290,5290,0
20241202,091800,2931980,5290,5290,5290,5290,0
20241202,091700,2931980,5290,5290,5290,5290,0
20241202,091600,2931980,5290,5290,5290,5290,0
20241202,091500,2931980,5290,5290,5290,5290,0
20241202,091400,2931980,5290,5290,5290,5290,0
20241202,091300,2931980,5290,5290,5290,5290,0
20241202,091200,2931980,5290,5290,5290,5290,67
20241202,091100,2577550,5280,5280,5280,5280,0
20241202,091000,2577550,5280,5280,5280,5280,1
20241202,090900,2572270,5280,5280,5280,5280,0
20241202,090800,2572270,5280,5280,5280,5280,2
20241202,090700,2561710,5280,5280,5280,5280,0
20241202,090600,2561710,5280,5280,5280,5280,0
20241202,090500,2561710,5280,5280,5280,5280,0
20241202,090400,2561710,5280,5280,5280,5280,1
20241202,090300,2556430,5280,5280,5280,5280,61
20241202,090200,2234350,5280,5280,5280,5280,0
20241202,090100,2234350,5280,5280,5280,5280,0
20241202,090000,2234350,5280,5280,5280,5280,332