stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,195600,29694250,5170,5170,5170,5170,529
20241204,195500,29694250,5170,5170,5170,5170,0
20241204,195400,29694250,5170,5170,5170,5170,0
20241204,195300,29694250,5170,5170,5170,5170,0
20241204,195200,29694250,5170,5170,5170,5170,0
20241204,195100,29694250,5170,5170,5170,5170,0
20241204,195000,29694250,5170,5170,5170,5170,0
20241204,194900,29694250,5170,5170,5170,5170,0
20241204,194800,29694250,5170,5170,5170,5170,0
20241204,194700,29694250,5170,5170,5170,5170,0
20241204,194600,29694250,5170,5170,5170,5170,0
20241204,194500,29694250,5170,5170,5170,5170,0
20241204,194400,29694250,5170,5170,5170,5170,0
20241204,194300,29694250,5170,5170,5170,5170,0
20241204,194200,29694250,5170,5170,5170,5170,0
20241204,194100,29694250,5170,5170,5170,5170,0
20241204,194000,29694250,5170,5170,5170,5170,0
20241204,193900,29694250,5170,5170,5170,5170,0
20241204,193800,29694250,5170,5170,5170,5170,0
20241204,193700,29694250,5170,5170,5170,5170,0
20241204,193600,29694250,5170,5170,5170,5170,0
20241204,193500,29694250,5170,5170,5170,5170,0
20241204,193400,29694250,5170,5170,5170,5170,0
20241204,193300,29694250,5170,5170,5170,5170,0
20241204,193200,29694250,5170,5170,5170,5170,0
20241204,193100,29694250,5170,5170,5170,5170,0
20241204,193000,29694250,5170,5170,5170,5170,0
20241204,192900,29694250,5170,5170,5170,5170,0
20241204,192800,29694250,5170,5170,5170,5170,0
20241204,192700,29694250,5170,5170,5170,5170,0
20241204,192600,29694250,5170,5170,5170,5170,529
20241204,192500,29694250,5170,5170,5170,5170,0
20241204,192400,29694250,5170,5170,5170,5170,0
20241204,192300,29694250,5170,5170,5170,5170,0
20241204,192200,29694250,5170,5170,5170,5170,0
20241204,192100,29694250,5170,5170,5170,5170,0
20241204,192000,29694250,5170,5170,5170,5170,0
20241204,191900,29694250,5170,5170,5170,5170,0
20241204,191800,29694250,5170,5170,5170,5170,0
20241204,191700,29694250,5170,5170,5170,5170,0
20241204,191600,29694250,5170,5170,5170,5170,0
20241204,191500,29694250,5170,5170,5170,5170,0
20241204,191400,29694250,5170,5170,5170,5170,0
20241204,191300,29694250,5170,5170,5170,5170,0
20241204,191200,29694250,5170,5170,5170,5170,0
20241204,191100,29694250,5170,5170,5170,5170,0
20241204,191000,29694250,5170,5170,5170,5170,0
20241204,190900,29694250,5170,5170,5170,5170,0
20241204,190800,29694250,5170,5170,5170,5170,0
20241204,190700,29694250,5170,5170,5170,5170,0
20241204,190600,29694250,5170,5170,5170,5170,0
20241204,190500,29694250,5170,5170,5170,5170,0
20241204,190400,29694250,5170,5170,5170,5170,0
20241204,190300,29694250,5170,5170,5170,5170,0
20241204,190200,29694250,5170,5170,5170,5170,0
20241204,190100,29694250,5170,5170,5170,5170,0
20241204,190000,29694250,5170,5170,5170,5170,0
20241204,185900,29694250,5170,5170,5170,5170,0
20241204,185800,29694250,5170,5170,5170,5170,0
20241204,185700,29694250,5170,5170,5170,5170,0
20241204,185600,29694250,5170,5170,5170,5170,529
20241204,185500,29694250,5170,5170,5170,5170,0
20241204,185400,29694250,5170,5170,5170,5170,0
20241204,185300,29694250,5170,5170,5170,5170,0
20241204,185200,29694250,5170,5170,5170,5170,0
20241204,185100,29694250,5170,5170,5170,5170,0
20241204,185000,29694250,5170,5170,5170,5170,0
20241204,184900,29694250,5170,5170,5170,5170,0
20241204,184800,29694250,5170,5170,5170,5170,0
20241204,184700,29694250,5170,5170,5170,5170,0
20241204,184600,29694250,5170,5170,5170,5170,0
20241204,184500,29694250,5170,5170,5170,5170,0
20241204,184400,29694250,5170,5170,5170,5170,0
20241204,184300,29694250,5170,5170,5170,5170,0
20241204,184200,29694250,5170,5170,5170,5170,0
20241204,184100,29694250,5170,5170,5170,5170,0
20241204,184000,29694250,5170,5170,5170,5170,0
20241204,183900,29694250,5170,5170,5170,5170,0
20241204,183800,29694250,5170,5170,5170,5170,0
20241204,183700,29694250,5170,5170,5170,5170,0
20241204,183600,29694250,5170,5170,5170,5170,0
20241204,183500,29694250,5170,5170,5170,5170,0
20241204,183400,29694250,5170,5170,5170,5170,0
20241204,183300,29694250,5170,5170,5170,5170,0
20241204,183200,29694250,5170,5170,5170,5170,0
20241204,183100,29694250,5170,5170,5170,5170,0
20241204,183000,29694250,5170,5170,5170,5170,0
20241204,182900,29694250,5170,5170,5170,5170,0
20241204,182800,29694250,5170,5170,5170,5170,0
20241204,182700,29694250,5170,5170,5170,5170,0
20241204,182600,29694250,5170,5170,5170,5170,529
20241204,182500,29694250,5170,5170,5170,5170,0
20241204,182400,29694250,5170,5170,5170,5170,0
20241204,182300,29694250,5170,5170,5170,5170,0
20241204,182200,29694250,5170,5170,5170,5170,0
20241204,182100,29694250,5170,5170,5170,5170,0
20241204,182000,29694250,5170,5170,5170,5170,0
20241204,181900,29694250,5170,5170,5170,5170,0
20241204,181800,29694250,5170,5170,5170,5170,0
20241204,181700,29694250,5170,5170,5170,5170,0
20241204,181600,29694250,5170,5170,5170,5170,0
20241204,181500,29694250,5170,5170,5170,5170,0
20241204,181400,29694250,5170,5170,5170,5170,0
20241204,181300,29694250,5170,5170,5170,5170,0
20241204,181200,29694250,5170,5170,5170,5170,0
20241204,181100,29694250,5170,5170,5170,5170,0
20241204,181000,29694250,5170,5170,5170,5170,0
20241204,180900,29694250,5170,5170,5170,5170,0
20241204,180800,29694250,5170,5170,5170,5170,0
20241204,180700,29694250,5170,5170,5170,5170,0
20241204,180600,29694250,5170,5170,5170,5170,0
20241204,180500,29694250,5170,5170,5170,5170,0
20241204,180400,29694250,5170,5170,5170,5170,0
20241204,180300,29694250,5170,5170,5170,5170,0
20241204,180200,29694250,5170,5170,5170,5170,0
20241204,180100,29694250,5170,5170,5170,5170,0
20241204,180000,29694250,5170,5170,5170,5170,0
20241204,175900,29694250,5170,5170,5170,5170,0
20241204,175800,29694250,5170,5170,5170,5170,0
20241204,175700,29694250,5170,5170,5170,5170,0
20241204,175600,29694250,5170,5170,5170,5170,529
20241204,175500,29694250,5170,5170,5170,5170,0
20241204,175400,29694250,5170,5170,5170,5170,0
20241204,175300,29694250,5170,5170,5170,5170,0
20241204,175200,29694250,5170,5170,5170,5170,0
20241204,175100,29694250,5170,5170,5170,5170,0
20241204,175000,29694250,5170,5170,5170,5170,0
20241204,174900,29694250,5170,5170,5170,5170,0
20241204,174800,29694250,5170,5170,5170,5170,0
20241204,174700,29694250,5170,5170,5170,5170,0
20241204,174600,29694250,5170,5170,5170,5170,0
20241204,174500,29694250,5170,5170,5170,5170,0
20241204,174400,29694250,5170,5170,5170,5170,0
20241204,174300,29694250,5170,5170,5170,5170,0
20241204,174200,29694250,5170,5170,5170,5170,0
20241204,174100,29694250,5170,5170,5170,5170,0
20241204,174000,29694250,5170,5170,5170,5170,0
20241204,173900,29694250,5170,5170,5170,5170,0
20241204,173800,29694250,5170,5170,5170,5170,0
20241204,173700,29694250,5170,5170,5170,5170,0
20241204,173600,29694250,5170,5170,5170,5170,0
20241204,173500,29694250,5170,5170,5170,5170,0
20241204,173400,29694250,5170,5170,5170,5170,0
20241204,173300,29694250,5170,5170,5170,5170,0
20241204,173200,29694250,5170,5170,5170,5170,0
20241204,173100,29694250,5170,5170,5170,5170,0
20241204,173000,29694250,5170,5170,5170,5170,0
20241204,172900,29694250,5170,5170,5170,5170,0
20241204,172800,29694250,5170,5170,5170,5170,0
20241204,172700,29694250,5170,5170,5170,5170,0
20241204,172600,29694250,5170,5170,5170,5170,529
20241204,172500,29694250,5170,5170,5170,5170,0
20241204,172400,29694250,5170,5170,5170,5170,0
20241204,172300,29694250,5170,5170,5170,5170,0
20241204,172200,29694250,5170,5170,5170,5170,0
20241204,172100,29694250,5170,5170,5170,5170,0
20241204,172000,29694250,5170,5170,5170,5170,0
20241204,171900,29694250,5170,5170,5170,5170,0
20241204,171800,29694250,5170,5170,5170,5170,0
20241204,171700,29694250,5170,5170,5170,5170,0
20241204,171600,29694250,5170,5170,5170,5170,0
20241204,171500,29694250,5170,5170,5170,5170,0
20241204,171400,29694250,5170,5170,5170,5170,0
20241204,171300,29694250,5170,5170,5170,5170,0
20241204,171200,29694250,5170,5170,5170,5170,0
20241204,171100,29694250,5170,5170,5170,5170,0
20241204,171000,29694250,5170,5170,5170,5170,0
20241204,170900,29694250,5170,5170,5170,5170,0
20241204,170800,29694250,5170,5170,5170,5170,0
20241204,170700,29694250,5170,5170,5170,5170,0
20241204,170600,29694250,5170,5170,5170,5170,0
20241204,170500,29694250,5170,5170,5170,5170,0
20241204,170400,29694250,5170,5170,5170,5170,0
20241204,170300,29694250,5170,5170,5170,5170,0
20241204,170200,29694250,5170,5170,5170,5170,0
20241204,170100,29694250,5170,5170,5170,5170,0
20241204,170000,29694250,5170,5170,5170,5170,0
20241204,165900,29694250,5170,5170,5170,5170,0
20241204,165800,29694250,5170,5170,5170,5170,0
20241204,165700,29694250,5170,5170,5170,5170,0
20241204,165600,29694250,5170,5170,5170,5170,529
20241204,165500,29694250,5170,5170,5170,5170,0
20241204,165400,29694250,5170,5170,5170,5170,0
20241204,165300,29694250,5170,5170,5170,5170,0
20241204,165200,29694250,5170,5170,5170,5170,0
20241204,165100,29694250,5170,5170,5170,5170,0
20241204,165000,29694250,5170,5170,5170,5170,0
20241204,164900,29694250,5170,5170,5170,5170,0
20241204,164800,29694250,5170,5170,5170,5170,0
20241204,164700,29694250,5170,5170,5170,5170,0
20241204,164600,29694250,5170,5170,5170,5170,0
20241204,164500,29694250,5170,5170,5170,5170,0
20241204,164400,29694250,5170,5170,5170,5170,0
20241204,164300,29694250,5170,5170,5170,5170,0
20241204,164200,29694250,5170,5170,5170,5170,0
20241204,164100,29694250,5170,5170,5170,5170,0
20241204,164000,29694250,5170,5170,5170,5170,0
20241204,163900,29694250,5170,5170,5170,5170,0
20241204,163800,29694250,5170,5170,5170,5170,0
20241204,163700,29694250,5170,5170,5170,5170,0
20241204,163600,29694250,5170,5170,5170,5170,0
20241204,163500,29694250,5170,5170,5170,5170,0
20241204,163400,29694250,5170,5170,5170,5170,0
20241204,163300,29694250,5170,5170,5170,5170,0
20241204,163200,29694250,5170,5170,5170,5170,0
20241204,163100,29694250,5170,5170,5170,5170,0
20241204,163000,29694250,5170,5170,5170,5170,0
20241204,162900,29694250,5170,5170,5170,5170,0
20241204,162800,29694250,5170,5170,5170,5170,0
20241204,162700,29694250,5170,5170,5170,5170,0
20241204,162600,29694250,5170,5170,5170,5170,529
20241204,162500,29694250,5170,5170,5170,5170,0
20241204,162400,29694250,5170,5170,5170,5170,0
20241204,162300,29694250,5170,5170,5170,5170,0
20241204,162200,29694250,5170,5170,5170,5170,0
20241204,162100,29694250,5170,5170,5170,5170,0
20241204,162000,29694250,5170,5170,5170,5170,0
20241204,161900,29694250,5170,5170,5170,5170,0
20241204,161800,29694250,5170,5170,5170,5170,0
20241204,161700,29694250,5170,5170,5170,5170,0
20241204,161600,29694250,5170,5170,5170,5170,0
20241204,161500,29694250,5170,5170,5170,5170,0
20241204,161400,29694250,5170,5170,5170,5170,0
20241204,161300,29694250,5170,5170,5170,5170,0
20241204,161200,29694250,5170,5170,5170,5170,0
20241204,161100,29694250,5170,5170,5170,5170,0
20241204,161000,29694250,5170,5170,5170,5170,0
20241204,160900,29694250,5170,5170,5170,5170,0
20241204,160800,29694250,5170,5170,5170,5170,0
20241204,160700,29694250,5170,5170,5170,5170,0
20241204,160600,29694250,5170,5170,5170,5170,0
20241204,160500,29694250,5170,5170,5170,5170,0
20241204,160400,29694250,5170,5170,5170,5170,0
20241204,160300,29694250,5170,5170,5170,5170,0
20241204,160200,29694250,5170,5170,5170,5170,0
20241204,160100,29694250,5170,5170,5170,5170,0
20241204,160000,29694250,5170,5170,5170,5170,0
20241204,155900,29694250,5170,5170,5170,5170,0
20241204,155800,29694250,5170,5170,5170,5170,0
20241204,155700,29694250,5170,5170,5170,5170,0
20241204,155600,29694250,5170,5170,5170,5170,529
20241204,155500,29694250,5170,5170,5170,5170,0
20241204,155400,29694250,5170,5170,5170,5170,0
20241204,155300,29694250,5170,5170,5170,5170,0
20241204,155200,29694250,5170,5170,5170,5170,0
20241204,155100,29694250,5170,5170,5170,5170,0
20241204,155000,29694250,5170,5170,5170,5170,0
20241204,154900,29694250,5170,5170,5170,5170,0
20241204,154800,29694250,5170,5170,5170,5170,0
20241204,154700,29694250,5170,5170,5170,5170,0
20241204,154600,29694250,5170,5170,5170,5170,0
20241204,154500,29694250,5170,5170,5170,5170,0
20241204,154400,29694250,5170,5170,5170,5170,0
20241204,154300,29694250,5170,5170,5170,5170,0
20241204,154200,29694250,5170,5170,5170,5170,0
20241204,154100,29694250,5170,5170,5170,5170,0
20241204,154000,29694250,5170,5170,5170,5170,0
20241204,153900,29694250,5170,5170,5170,5170,0
20241204,153800,29694250,5170,5170,5170,5170,0
20241204,153700,29694250,5170,5170,5170,5170,0
20241204,153600,29694250,5170,5170,5170,5170,0
20241204,153500,29694250,5170,5170,5170,5170,0
20241204,153400,29694250,5170,5170,5170,5170,0
20241204,153300,29694250,5170,5170,5170,5170,0
20241204,153200,29694250,5170,5170,5170,5170,0
20241204,153100,29694250,5170,5170,5170,5170,0
20241204,153000,29694250,5170,5170,5170,5170,529
20241204,152900,26959320,5170,5170,5170,5170,0
20241204,152800,26959320,5170,5170,5170,5170,0
20241204,152700,26959320,5170,5170,5170,5170,0
20241204,152600,26959320,5170,5170,5170,5170,0
20241204,152500,26959320,5170,5170,5170,5170,0
20241204,152400,26959320,5170,5170,5170,5170,0
20241204,152300,26959320,5170,5170,5170,5170,0
20241204,152200,26959320,5170,5170,5170,5170,0
20241204,152100,26959320,5170,5170,5170,5170,0
20241204,152000,26959320,5170,5170,5170,5170,0
20241204,151900,26959320,5170,5170,5170,5170,0
20241204,151800,26959320,5170,5170,5170,5170,0
20241204,151700,26959320,5170,5170,5170,5170,3
20241204,151600,26943810,5120,5120,5120,5120,0
20241204,151500,26943810,5120,5120,5120,5120,0
20241204,151400,26943810,5120,5120,5120,5120,0
20241204,151300,26943810,5120,5120,5120,5120,0
20241204,151200,26943810,5120,5120,5120,5120,0
20241204,151100,26943810,5120,5120,5120,5120,0
20241204,151000,26943810,5120,5120,5120,5120,0
20241204,150900,26943810,5120,5120,5120,5120,0
20241204,150800,26943810,5120,5120,5120,5120,0
20241204,150700,26943810,5120,5120,5120,5120,0
20241204,150600,26943810,5120,5120,5120,5120,0
20241204,150500,26943810,5120,5120,5120,5120,0
20241204,150400,26943810,5120,5120,5120,5120,0
20241204,150300,26943810,5120,5120,5120,5120,0
20241204,150200,26943810,5120,5120,5120,5120,0
20241204,150100,26943810,5120,5120,5120,5120,0
20241204,150000,26943810,5120,5120,5120,5120,0
20241204,145900,26943810,5120,5140,5140,5120,102
20241204,145800,26421530,5140,5140,5140,5140,0
20241204,145700,26421530,5140,5140,5140,5140,0
20241204,145600,26421530,5140,5140,5140,5140,0
20241204,145500,26421530,5140,5140,5140,5140,1
20241204,145400,26416390,5120,5120,5120,5120,0
20241204,145300,26416390,5120,5120,5120,5120,0
20241204,145200,26416390,5120,5120,5120,5120,1
20241204,145100,26411270,5110,5110,5110,5110,0
20241204,145000,26411270,5110,5110,5110,5110,19
20241204,144900,26314180,5120,5120,5120,5120,0
20241204,144800,26314180,5120,5120,5120,5120,0
20241204,144700,26314180,5120,5120,5120,5120,194
20241204,144600,25320900,5120,5120,5120,5120,0
20241204,144500,25320900,5120,5120,5120,5120,0
20241204,144400,25320900,5120,5120,5120,5120,0
20241204,144300,25320900,5120,5120,5120,5120,0
20241204,144200,25320900,5120,5120,5120,5120,0
20241204,144100,25320900,5120,5130,5130,5120,19
20241204,144000,25223490,5130,5130,5130,5130,0
20241204,143900,25223490,5130,5130,5130,5130,0
20241204,143800,25223490,5130,5130,5130,5130,0
20241204,143700,25223490,5130,5130,5130,5130,0
20241204,143600,25223490,5130,5130,5130,5130,0
20241204,143500,25223490,5130,5130,5130,5130,0
20241204,143400,25223490,5130,5130,5130,5130,0
20241204,143300,25223490,5130,5130,5130,5130,0
20241204,143200,25223490,5130,5130,5130,5130,0
20241204,143100,25223490,5130,5130,5130,5130,0
20241204,143000,25223490,5130,5130,5130,5130,1
20241204,142900,25218360,5130,5130,5130,5130,0
20241204,142800,25218360,5130,5130,5130,5130,0
20241204,142700,25218360,5130,5130,5130,5130,0
20241204,142600,25218360,5130,5130,5130,5130,0
20241204,142500,25218360,5130,5130,5130,5130,0
20241204,142400,25218360,5130,5130,5130,5130,0
20241204,142300,25218360,5130,5130,5130,5130,0
20241204,142200,25218360,5130,5130,5130,5130,0
20241204,142100,25218360,5130,5130,5130,5130,0
20241204,142000,25218360,5130,5130,5130,5130,0
20241204,141900,25218360,5130,5130,5130,5130,0
20241204,141800,25218360,5130,5130,5130,5130,0
20241204,141700,25218360,5130,5130,5130,5130,0
20241204,141600,25218360,5130,5130,5130,5130,0
20241204,141500,25218360,5130,5130,5130,5130,0
20241204,141400,25218360,5130,5130,5130,5130,0
20241204,141300,25218360,5130,5130,5130,5130,0
20241204,141200,25218360,5130,5130,5130,5130,0
20241204,141100,25218360,5130,5130,5130,5130,0
20241204,141000,25218360,5130,5140,5140,5130,194
20241204,140900,24221570,5150,5150,5150,5150,0
20241204,140800,24221570,5150,5150,5150,5150,0
20241204,140700,24221570,5150,5150,5150,5150,0
20241204,140600,24221570,5150,5150,5150,5150,0
20241204,140500,24221570,5150,5150,5150,5150,0
20241204,140400,24221570,5150,5150,5150,5150,197
20241204,140300,23207020,5160,5160,5160,5160,0
20241204,140200,23207020,5160,5160,5160,5160,0
20241204,140100,23207020,5160,5160,5160,5160,0
20241204,140000,23207020,5160,5160,5160,5160,0
20241204,135900,23207020,5160,5160,5160,5160,0
20241204,135800,23207020,5160,5160,5160,5160,0
20241204,135700,23207020,5160,5160,5160,5160,0
20241204,135600,23207020,5160,5150,5160,5150,99
20241204,135500,22697160,5150,5150,5150,5150,0
20241204,135400,22697160,5150,5150,5150,5150,27
20241204,135300,22558110,5150,5150,5150,5150,0
20241204,135200,22558110,5150,5150,5150,5150,0
20241204,135100,22558110,5150,5150,5150,5150,590
20241204,135000,19519610,5160,5160,5160,5160,0
20241204,134900,19519610,5160,5160,5160,5160,0
20241204,134800,19519610,5160,5160,5160,5160,0
20241204,134700,19519610,5160,5160,5160,5160,0
20241204,134600,19519610,5160,5160,5160,5160,0
20241204,134500,19519610,5160,5160,5160,5160,0
20241204,134400,19519610,5160,5160,5160,5160,0
20241204,134300,19519610,5160,5160,5160,5160,0
20241204,134200,19519610,5160,5160,5160,5160,0
20241204,134100,19519610,5160,5160,5160,5160,0
20241204,134000,19519610,5160,5160,5160,5160,0
20241204,133900,19519610,5160,5160,5160,5160,0
20241204,133800,19519610,5160,5160,5160,5160,0
20241204,133700,19519610,5160,5160,5160,5160,0
20241204,133600,19519610,5160,5160,5160,5160,0
20241204,133500,19519610,5160,5160,5160,5160,0
20241204,133400,19519610,5160,5160,5160,5160,0
20241204,133300,19519610,5160,5160,5160,5160,2
20241204,133200,19509290,5160,5160,5160,5160,1
20241204,133100,19504130,5160,5160,5160,5160,0
20241204,133000,19504130,5160,5160,5160,5160,0
20241204,132900,19504130,5160,5160,5160,5160,202
20241204,132800,18461810,5160,5160,5160,5160,0
20241204,132700,18461810,5160,5160,5160,5160,0
20241204,132600,18461810,5160,5160,5160,5160,0
20241204,132500,18461810,5160,5160,5160,5160,0
20241204,132400,18461810,5160,5160,5160,5160,0
20241204,132300,18461810,5160,5160,5160,5160,0
20241204,132200,18461810,5160,5160,5160,5160,0
20241204,132100,18461810,5160,5160,5160,5160,0
20241204,132000,18461810,5160,5160,5160,5160,0
20241204,131900,18461810,5160,5160,5160,5160,0
20241204,131800,18461810,5160,5160,5160,5160,0
20241204,131700,18461810,5160,5160,5160,5160,0
20241204,131600,18461810,5160,5160,5160,5160,121
20241204,131500,17837450,5160,5160,5160,5160,1
20241204,131400,17832290,5160,5160,5160,5160,3
20241204,131300,17816810,5160,5160,5160,5160,2
20241204,131200,17806490,5150,5150,5150,5150,0
20241204,131100,17806490,5150,5150,5150,5150,0
20241204,131000,17806490,5150,5150,5150,5150,0
20241204,130900,17806490,5150,5150,5150,5150,0
20241204,130800,17806490,5150,5150,5150,5150,0
20241204,130700,17806490,5150,5150,5150,5150,0
20241204,130600,17806490,5150,5150,5150,5150,0
20241204,130500,17806490,5150,5150,5150,5150,0
20241204,130400,17806490,5150,5150,5150,5150,0
20241204,130300,17806490,5150,5150,5150,5150,0
20241204,130200,17806490,5150,5150,5150,5150,0
20241204,130100,17806490,5150,5150,5150,5150,0
20241204,130000,17806490,5150,5150,5150,5150,1
20241204,125900,17801340,5150,5150,5150,5150,0
20241204,125800,17801340,5150,5150,5150,5150,0
20241204,125700,17801340,5150,5150,5150,5150,0
20241204,125600,17801340,5150,5150,5150,5150,0
20241204,125500,17801340,5150,5150,5150,5150,0
20241204,125400,17801340,5150,5150,5150,5150,0
20241204,125300,17801340,5150,5150,5150,5150,0
20241204,125200,17801340,5150,5150,5150,5150,0
20241204,125100,17801340,5150,5150,5150,5150,0
20241204,125000,17801340,5150,5150,5150,5150,0
20241204,124900,17801340,5150,5150,5150,5150,0
20241204,124800,17801340,5150,5150,5150,5150,0
20241204,124700,17801340,5150,5150,5150,5150,0
20241204,124600,17801340,5150,5150,5150,5150,0
20241204,124500,17801340,5150,5150,5150,5150,0
20241204,124400,17801340,5150,5150,5150,5150,0
20241204,124300,17801340,5150,5150,5150,5150,0
20241204,124200,17801340,5150,5150,5150,5150,0
20241204,124100,17801340,5150,5150,5150,5150,0
20241204,124000,17801340,5150,5150,5150,5150,1
20241204,123900,17796190,5150,5150,5150,5150,19
20241204,123800,17698340,5150,5150,5150,5150,0
20241204,123700,17698340,5150,5150,5150,5150,25
20241204,123600,17569590,5150,5150,5150,5150,0
20241204,123500,17569590,5150,5150,5150,5150,0
20241204,123400,17569590,5150,5150,5150,5150,0
20241204,123300,17569590,5150,5150,5150,5150,0
20241204,123200,17569590,5150,5150,5150,5150,6
20241204,123100,17538690,5140,5140,5140,5140,7
20241204,123000,17502710,5150,5150,5150,5150,0
20241204,122900,17502710,5150,5150,5150,5150,25
20241204,122800,17373960,5150,5150,5150,5150,0
20241204,122700,17373960,5150,5150,5150,5150,0
20241204,122600,17373960,5150,5150,5150,5150,65
20241204,122500,17039210,5150,5150,5150,5150,0
20241204,122400,17039210,5150,5150,5150,5150,0
20241204,122300,17039210,5150,5150,5150,5150,0
20241204,122200,17039210,5150,5150,5150,5150,0
20241204,122100,17039210,5150,5150,5150,5150,0
20241204,122000,17039210,5150,5150,5150,5150,1
20241204,121900,17034060,5150,5150,5150,5150,0
20241204,121800,17034060,5150,5150,5150,5150,0
20241204,121700,17034060,5150,5150,5150,5150,0
20241204,121600,17034060,5150,5150,5150,5150,600
20241204,121500,13944060,5150,5150,5150,5150,4
20241204,121400,13923460,5160,5160,5160,5160,0
20241204,121300,13923460,5160,5160,5160,5160,20
20241204,121200,13820260,5160,5160,5160,5160,1
20241204,121100,13815100,5160,5160,5160,5160,27
20241204,121000,13675780,5160,5160,5160,5160,1
20241204,120900,13670620,5160,5160,5160,5160,0
20241204,120800,13670620,5160,5160,5160,5160,0
20241204,120700,13670620,5160,5160,5160,5160,0
20241204,120600,13670620,5160,5160,5160,5160,0
20241204,120500,13670620,5160,5160,5160,5160,0
20241204,120400,13670620,5160,5160,5160,5160,0
20241204,120300,13670620,5160,5160,5160,5160,50
20241204,120200,13412620,5160,5160,5160,5160,0
20241204,120100,13412620,5160,5160,5160,5160,35
20241204,120000,13232020,5160,5160,5160,5160,0
20241204,115900,13232020,5160,5160,5160,5160,0
20241204,115800,13232020,5160,5160,5160,5160,0
20241204,115700,13232020,5160,5160,5160,5160,0
20241204,115600,13232020,5160,5160,5160,5160,0
20241204,115500,13232020,5160,5160,5160,5160,0
20241204,115400,13232020,5160,5160,5160,5160,0
20241204,115300,13232020,5160,5160,5160,5160,0
20241204,115200,13232020,5160,5160,5160,5160,0
20241204,115100,13232020,5160,5160,5160,5160,30
20241204,115000,13077220,5160,5160,5160,5160,0
20241204,114900,13077220,5160,5160,5160,5160,1
20241204,114800,13072060,5160,5160,5160,5160,0
20241204,114700,13072060,5160,5160,5160,5160,0
20241204,114600,13072060,5160,5160,5160,5160,1
20241204,114500,13066900,5160,5160,5160,5160,0
20241204,114400,13066900,5160,5160,5160,5160,0
20241204,114300,13066900,5160,5160,5160,5160,0
20241204,114200,13066900,5160,5160,5160,5160,0
20241204,114100,13066900,5160,5160,5160,5160,33
20241204,114000,12896620,5160,5160,5160,5160,0
20241204,113900,12896620,5160,5160,5160,5160,0
20241204,113800,12896620,5160,5160,5160,5160,0
20241204,113700,12896620,5160,5180,5180,5160,158
20241204,113600,12080670,5200,5200,5200,5200,1
20241204,113500,12075470,5200,5190,5200,5190,10
20241204,113400,12023480,5170,5170,5170,5170,0
20241204,113300,12023480,5170,5170,5170,5170,0
20241204,113200,12023480,5170,5170,5170,5170,0
20241204,113100,12023480,5170,5180,5180,5170,145
20241204,113000,11273630,5190,5190,5190,5190,0
20241204,112900,11273630,5190,5190,5190,5190,0
20241204,112800,11273630,5190,5190,5190,5190,0
20241204,112700,11273630,5190,5190,5190,5190,0
20241204,112600,11273630,5190,5190,5190,5190,0
20241204,112500,11273630,5190,5190,5190,5190,0
20241204,112400,11273630,5190,5190,5190,5190,0
20241204,112300,11273630,5190,5190,5190,5190,0
20241204,112200,11273630,5190,5190,5190,5190,0
20241204,112100,11273630,5190,5190,5190,5190,30
20241204,112000,11117930,5190,5190,5190,5190,0
20241204,111900,11117930,5190,5190,5190,5190,0
20241204,111800,11117930,5190,5190,5190,5190,233
20241204,111700,9908660,5200,5200,5200,5200,38
20241204,111600,9711060,5210,5210,5210,5210,0
20241204,111500,9711060,5210,5210,5210,5210,0
20241204,111400,9711060,5210,5210,5210,5210,0
20241204,111300,9711060,5210,5210,5210,5210,0
20241204,111200,9711060,5210,5210,5210,5210,0
20241204,111100,9711060,5210,5210,5210,5210,30
20241204,111000,9554760,5210,5210,5210,5210,0
20241204,110900,9554760,5210,5210,5210,5210,0
20241204,110800,9554760,5210,5210,5210,5210,0
20241204,110700,9554760,5210,5210,5210,5210,0
20241204,110600,9554760,5210,5210,5210,5210,0
20241204,110500,9554760,5210,5210,5210,5210,9
20241204,110400,9507870,5210,5210,5210,5210,50
20241204,110300,9247370,5210,5210,5210,5210,0
20241204,110200,9247370,5210,5210,5210,5210,0
20241204,110100,9247370,5210,5210,5210,5210,0
20241204,110000,9247370,5210,5210,5210,5210,0
20241204,105900,9247370,5210,5210,5210,5210,0
20241204,105800,9247370,5210,5210,5210,5210,0
20241204,105700,9247370,5210,5210,5210,5210,0
20241204,105600,9247370,5210,5210,5210,5210,0
20241204,105500,9247370,5210,5210,5210,5210,0
20241204,105400,9247370,5210,5210,5210,5210,0
20241204,105300,9247370,5210,5210,5210,5210,0
20241204,105200,9247370,5210,5210,5210,5210,0
20241204,105100,9247370,5210,5210,5210,5210,1
20241204,105000,9242160,5220,5220,5220,5220,0
20241204,104900,9242160,5220,5220,5220,5220,0
20241204,104800,9242160,5220,5220,5220,5220,0
20241204,104700,9242160,5220,5220,5220,5220,0
20241204,104600,9242160,5220,5220,5220,5220,0
20241204,104500,9242160,5220,5210,5220,5210,135
20241204,104400,8538800,5210,5210,5210,5210,0
20241204,104300,8538800,5210,5210,5210,5210,0
20241204,104200,8538800,5210,5210,5210,5210,0
20241204,104100,8538800,5210,5210,5210,5210,0
20241204,104000,8538800,5210,5210,5210,5210,0
20241204,103900,8538800,5210,5210,5210,5210,0
20241204,103800,8538800,5210,5210,5210,5210,0
20241204,103700,8538800,5210,5210,5210,5210,0
20241204,103600,8538800,5210,5210,5210,5210,0
20241204,103500,8538800,5210,5210,5210,5210,0
20241204,103400,8538800,5210,5210,5210,5210,0
20241204,103300,8538800,5210,5210,5210,5210,0
20241204,103200,8538800,5210,5210,5210,5210,0
20241204,103100,8538800,5210,5210,5210,5210,0
20241204,103000,8538800,5210,5210,5210,5210,1
20241204,102900,8533590,5210,5210,5210,5210,0
20241204,102800,8533590,5210,5210,5210,5210,0
20241204,102700,8533590,5210,5210,5210,5210,0
20241204,102600,8533590,5210,5210,5210,5210,0
20241204,102500,8533590,5210,5210,5210,5210,0
20241204,102400,8533590,5210,5210,5210,5210,0
20241204,102300,8533590,5210,5210,5210,5210,0
20241204,102200,8533590,5210,5210,5210,5210,0
20241204,102100,8533590,5210,5210,5210,5210,0
20241204,102000,8533590,5210,5210,5210,5210,0
20241204,101900,8533590,5210,5210,5210,5210,0
20241204,101800,8533590,5210,5210,5210,5210,0
20241204,101700,8533590,5210,5210,5210,5210,0
20241204,101600,8533590,5210,5210,5210,5210,0
20241204,101500,8533590,5210,5210,5210,5210,100
20241204,101400,8012590,5210,5210,5210,5210,0
20241204,101300,8012590,5210,5210,5210,5210,0
20241204,101200,8012590,5210,5210,5210,5210,233
20241204,101100,6798660,5220,5220,5220,5220,30
20241204,101000,6642060,5220,5220,5220,5220,0
20241204,100900,6642060,5220,5220,5220,5220,0
20241204,100800,6642060,5220,5220,5220,5220,0
20241204,100700,6642060,5220,5220,5220,5220,4
20241204,100600,6621180,5220,5220,5220,5220,2
20241204,100500,6610740,5210,5220,5220,5210,2
20241204,100400,6600310,5220,5220,5220,5220,0
20241204,100300,6600310,5220,5220,5220,5220,0
20241204,100200,6600310,5220,5220,5220,5220,0
20241204,100100,6600310,5220,5220,5220,5220,30
20241204,100000,6443710,5220,5220,5220,5220,0
20241204,095900,6443710,5220,5220,5220,5220,5
20241204,095800,6417610,5220,5220,5220,5220,0
20241204,095700,6417610,5220,5220,5220,5220,10
20241204,095600,6365410,5210,5210,5210,5210,0
20241204,095500,6365410,5210,5210,5210,5210,0
20241204,095400,6365410,5210,5210,5210,5210,20
20241204,095300,6261210,5220,5220,5220,5220,34
20241204,095200,6083730,5220,5220,5220,5220,0
20241204,095100,6083730,5220,5220,5220,5220,0
20241204,095000,6083730,5220,5220,5220,5220,1
20241204,094900,6078510,5220,5220,5220,5220,0
20241204,094800,6078510,5220,5220,5220,5220,0
20241204,094700,6078510,5220,5220,5220,5220,0
20241204,094600,6078510,5220,5220,5220,5220,0
20241204,094500,6078510,5220,5220,5220,5220,0
20241204,094400,6078510,5220,5220,5220,5220,0
20241204,094300,6078510,5220,5220,5220,5220,30
20241204,094200,5921910,5220,5220,5220,5220,18
20241204,094100,5827950,5220,5220,5220,5220,0
20241204,094000,5827950,5220,5220,5220,5220,0
20241204,093900,5827950,5220,5220,5220,5220,0
20241204,093800,5827950,5220,5220,5220,5220,3
20241204,093700,5812290,5230,5230,5230,5230,0
20241204,093600,5812290,5230,5230,5230,5230,0
20241204,093500,5812290,5230,5230,5230,5230,1
20241204,093400,5807060,5220,5220,5220,5220,0
20241204,093300,5807060,5220,5220,5220,5220,30
20241204,093200,5650460,5220,5220,5220,5220,0
20241204,093100,5650460,5220,5220,5220,5220,0
20241204,093000,5650460,5220,5220,5220,5220,1
20241204,092900,5645240,5220,5220,5220,5220,22
20241204,092800,5530400,5220,5220,5220,5220,3
20241204,092700,5514740,5230,5230,5230,5230,0
20241204,092600,5514740,5230,5230,5230,5230,0
20241204,092500,5514740,5230,5230,5230,5230,0
20241204,092400,5514740,5230,5230,5230,5230,0
20241204,092300,5514740,5230,5230,5230,5230,0
20241204,092200,5514740,5230,5230,5230,5230,5
20241204,092100,5488590,5220,5220,5220,5220,24
20241204,092000,5363310,5210,5210,5210,5210,0
20241204,091900,5363310,5210,5210,5210,5210,0
20241204,091800,5363310,5210,5210,5210,5210,100
20241204,091700,4842310,5210,5210,5210,5210,0
20241204,091600,4842310,5210,5210,5210,5210,201
20241204,091500,3795100,5230,5230,5230,5230,0
20241204,091400,3795100,5230,5230,5230,5230,0
20241204,091300,3795100,5230,5230,5230,5230,0
20241204,091200,3795100,5230,5230,5230,5230,1
20241204,091100,3789870,5230,5230,5230,5230,0
20241204,091000,3789870,5230,5230,5230,5230,0
20241204,090900,3789870,5230,5230,5230,5230,10
20241204,090800,3737570,5210,5210,5210,5210,0
20241204,090700,3737570,5210,5200,5210,5200,188
20241204,090600,2758120,5200,5200,5200,5200,0
20241204,090500,2758120,5200,5200,5200,5200,0
20241204,090400,2758120,5200,5210,5210,5200,138
20241204,090300,2040310,5210,5210,5210,5210,191
20241204,090200,1045200,5200,5200,5200,5200,0
20241204,090100,1045200,5200,5200,5200,5200,0
20241204,090000,1045200,5200,5200,5200,5200,201