stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183500,66676063,498,498,498,498,5464
20241202,183400,66676063,498,498,498,498,0
20241202,183300,66676063,498,498,498,498,0
20241202,183200,66676063,498,498,498,498,0
20241202,183100,66676063,498,498,498,498,0
20241202,183000,66676063,498,498,498,498,0
20241202,182900,66676063,498,498,498,498,0
20241202,182800,66676063,498,498,498,498,0
20241202,182700,66676063,498,498,498,498,0
20241202,182600,66676063,498,498,498,498,0
20241202,182500,66676063,498,498,498,498,0
20241202,182400,66676063,498,498,498,498,0
20241202,182300,66676063,498,498,498,498,0
20241202,182200,66676063,498,498,498,498,0
20241202,182100,66676063,498,498,498,498,0
20241202,182000,66676063,498,498,498,498,0
20241202,181900,66676063,498,498,498,498,0
20241202,181800,66676063,498,498,498,498,0
20241202,181700,66676063,498,498,498,498,0
20241202,181600,66676063,498,498,498,498,0
20241202,181500,66676063,498,498,498,498,0
20241202,181400,66676063,498,498,498,498,0
20241202,181300,66676063,498,498,498,498,0
20241202,181200,66676063,498,498,498,498,0
20241202,181100,66676063,498,498,498,498,0
20241202,181000,66676063,498,498,498,498,0
20241202,180900,66676063,498,498,498,498,0
20241202,180800,66676063,498,498,498,498,0
20241202,180700,66676063,498,498,498,498,0
20241202,180600,66676063,498,498,498,498,0
20241202,180500,66676063,498,498,498,498,5464
20241202,180400,66676063,498,498,498,498,0
20241202,180300,66676063,498,498,498,498,0
20241202,180200,66676063,498,498,498,498,0
20241202,180100,66676063,498,498,498,498,0
20241202,180000,66676063,498,498,498,498,0
20241202,175900,66676063,498,498,498,498,0
20241202,175800,66676063,498,498,498,498,0
20241202,175700,66676063,498,498,498,498,0
20241202,175600,66676063,498,498,498,498,0
20241202,175500,66676063,498,498,498,498,0
20241202,175400,66676063,498,498,498,498,0
20241202,175300,66676063,498,498,498,498,0
20241202,175200,66676063,498,498,498,498,0
20241202,175100,66676063,498,498,498,498,0
20241202,175000,66676063,498,498,498,498,0
20241202,174900,66676063,498,498,498,498,0
20241202,174800,66676063,498,498,498,498,0
20241202,174700,66676063,498,498,498,498,0
20241202,174600,66676063,498,498,498,498,0
20241202,174500,66676063,498,498,498,498,0
20241202,174400,66676063,498,498,498,498,0
20241202,174300,66676063,498,498,498,498,0
20241202,174200,66676063,498,498,498,498,0
20241202,174100,66676063,498,498,498,498,0
20241202,174000,66676063,498,498,498,498,0
20241202,173900,66676063,498,498,498,498,0
20241202,173800,66676063,498,498,498,498,0
20241202,173700,66676063,498,498,498,498,0
20241202,173600,66676063,498,498,498,498,0
20241202,173500,66676063,498,498,498,498,5464
20241202,173400,66676063,498,498,498,498,0
20241202,173300,66676063,498,498,498,498,0
20241202,173200,66676063,498,498,498,498,0
20241202,173100,66676063,498,498,498,498,0
20241202,173000,66676063,498,498,498,498,0
20241202,172900,66676063,498,498,498,498,0
20241202,172800,66676063,498,498,498,498,0
20241202,172700,66676063,498,498,498,498,0
20241202,172600,66676063,498,498,498,498,0
20241202,172500,66676063,498,498,498,498,0
20241202,172400,66676063,498,498,498,498,0
20241202,172300,66676063,498,498,498,498,0
20241202,172200,66676063,498,498,498,498,0
20241202,172100,66676063,498,498,498,498,0
20241202,172000,66676063,498,498,498,498,0
20241202,171900,66676063,498,498,498,498,0
20241202,171800,66676063,498,498,498,498,0
20241202,171700,66676063,498,498,498,498,0
20241202,171600,66676063,498,498,498,498,0
20241202,171500,66676063,498,498,498,498,0
20241202,171400,66676063,498,498,498,498,0
20241202,171300,66676063,498,498,498,498,0
20241202,171200,66676063,498,498,498,498,0
20241202,171100,66676063,498,498,498,498,0
20241202,171000,66676063,498,498,498,498,0
20241202,170900,66676063,498,498,498,498,0
20241202,170800,66676063,498,498,498,498,0
20241202,170700,66676063,498,498,498,498,0
20241202,170600,66676063,498,498,498,498,0
20241202,170500,66676063,498,498,498,498,5464
20241202,170400,66676063,498,498,498,498,0
20241202,170300,66676063,498,498,498,498,0
20241202,170200,66676063,498,498,498,498,0
20241202,170100,66676063,498,498,498,498,0
20241202,170000,66676063,498,498,498,498,0
20241202,165900,66676063,498,498,498,498,0
20241202,165800,66676063,498,498,498,498,0
20241202,165700,66676063,498,498,498,498,0
20241202,165600,66676063,498,498,498,498,0
20241202,165500,66676063,498,498,498,498,0
20241202,165400,66676063,498,498,498,498,0
20241202,165300,66676063,498,498,498,498,0
20241202,165200,66676063,498,498,498,498,0
20241202,165100,66676063,498,498,498,498,0
20241202,165000,66676063,498,498,498,498,0
20241202,164900,66676063,498,498,498,498,0
20241202,164800,66676063,498,498,498,498,0
20241202,164700,66676063,498,498,498,498,0
20241202,164600,66676063,498,498,498,498,0
20241202,164500,66676063,498,498,498,498,0
20241202,164400,66676063,498,498,498,498,0
20241202,164300,66676063,498,498,498,498,0
20241202,164200,66676063,498,498,498,498,0
20241202,164100,66676063,498,498,498,498,0
20241202,164000,66676063,498,498,498,498,0
20241202,163900,66676063,498,498,498,498,0
20241202,163800,66676063,498,498,498,498,0
20241202,163700,66676063,498,498,498,498,0
20241202,163600,66676063,498,498,498,498,0
20241202,163500,66676063,498,498,498,498,5464
20241202,163400,66676063,498,498,498,498,0
20241202,163300,66676063,498,498,498,498,0
20241202,163200,66676063,498,498,498,498,0
20241202,163100,66676063,498,498,498,498,0
20241202,163000,66676063,498,498,498,498,0
20241202,162900,66676063,498,498,498,498,0
20241202,162800,66676063,498,498,498,498,0
20241202,162700,66676063,498,498,498,498,0
20241202,162600,66676063,498,498,498,498,0
20241202,162500,66676063,498,498,498,498,0
20241202,162400,66676063,498,498,498,498,0
20241202,162300,66676063,498,498,498,498,0
20241202,162200,66676063,498,498,498,498,0
20241202,162100,66676063,498,498,498,498,0
20241202,162000,66676063,498,498,498,498,0
20241202,161900,66676063,498,498,498,498,0
20241202,161800,66676063,498,498,498,498,0
20241202,161700,66676063,498,498,498,498,0
20241202,161600,66676063,498,498,498,498,0
20241202,161500,66676063,498,498,498,498,0
20241202,161400,66676063,498,498,498,498,0
20241202,161300,66676063,498,498,498,498,0
20241202,161200,66676063,498,498,498,498,0
20241202,161100,66676063,498,498,498,498,0
20241202,161000,66676063,498,498,498,498,0
20241202,160900,66676063,498,498,498,498,0
20241202,160800,66676063,498,498,498,498,0
20241202,160700,66676063,498,498,498,498,0
20241202,160600,66676063,498,498,498,498,0
20241202,160500,66676063,498,498,498,498,5464
20241202,160400,66676063,498,498,498,498,0
20241202,160300,66676063,498,498,498,498,0
20241202,160200,66676063,498,498,498,498,0
20241202,160100,66676063,498,498,498,498,0
20241202,160000,66676063,498,498,498,498,0
20241202,155900,66676063,498,498,498,498,0
20241202,155800,66676063,498,498,498,498,0
20241202,155700,66676063,498,498,498,498,0
20241202,155600,66676063,498,498,498,498,0
20241202,155500,66676063,498,498,498,498,0
20241202,155400,66676063,498,498,498,498,0
20241202,155300,66676063,498,498,498,498,0
20241202,155200,66676063,498,498,498,498,0
20241202,155100,66676063,498,498,498,498,0
20241202,155000,66676063,498,498,498,498,0
20241202,154900,66676063,498,498,498,498,0
20241202,154800,66676063,498,498,498,498,0
20241202,154700,66676063,498,498,498,498,0
20241202,154600,66676063,498,498,498,498,0
20241202,154500,66676063,498,498,498,498,0
20241202,154400,66676063,498,498,498,498,0
20241202,154300,66676063,498,498,498,498,0
20241202,154200,66676063,498,498,498,498,0
20241202,154100,66676063,498,498,498,498,0
20241202,154000,66676063,498,498,498,498,0
20241202,153900,66676063,498,498,498,498,0
20241202,153800,66676063,498,498,498,498,0
20241202,153700,66676063,498,498,498,498,0
20241202,153600,66676063,498,498,498,498,0
20241202,153500,66676063,498,498,498,498,5464
20241202,153400,66676063,498,498,498,498,0
20241202,153300,66676063,498,498,498,498,0
20241202,153200,66676063,498,498,498,498,0
20241202,153100,66676063,498,498,498,498,0
20241202,153000,66676063,498,498,498,498,5464
20241202,152900,63954991,497,497,497,497,0
20241202,152800,63954991,497,497,497,497,0
20241202,152700,63954991,497,497,497,497,0
20241202,152600,63954991,497,497,497,497,0
20241202,152500,63954991,497,497,497,497,0
20241202,152400,63954991,497,497,497,497,0
20241202,152300,63954991,497,497,497,497,0
20241202,152200,63954991,497,497,497,497,0
20241202,152100,63954991,497,497,497,497,0
20241202,152000,63954991,497,497,497,497,0
20241202,151900,63954991,497,497,497,497,762
20241202,151800,63576277,498,498,498,498,0
20241202,151700,63576277,498,497,498,497,247
20241202,151600,63453492,498,497,498,497,208
20241202,151500,63350022,498,498,498,498,231
20241202,151400,63234984,497,497,497,497,0
20241202,151300,63234984,497,497,497,497,0
20241202,151200,63234984,497,497,497,497,0
20241202,151100,63234984,497,497,497,497,0
20241202,151000,63234984,497,497,497,497,0
20241202,150900,63234984,497,497,497,497,124
20241202,150800,63173356,497,497,497,497,124
20241202,150700,63111728,498,497,498,497,121
20241202,150600,63051578,498,498,498,498,0
20241202,150500,63051578,498,498,498,498,40
20241202,150400,63031658,501,501,501,501,82
20241202,150300,62990576,501,498,501,498,340
20241202,150200,62820656,499,498,499,498,200
20241202,150100,62720956,500,500,501,500,25
20241202,150000,62708447,498,497,498,497,199
20241202,145900,62609355,497,497,497,497,206
20241202,145800,62506973,498,497,498,497,324
20241202,145700,62345845,498,498,499,498,69
20241202,145600,62311453,500,500,500,500,0
20241202,145500,62311453,500,500,500,500,9
20241202,145400,62306953,500,498,500,498,208
20241202,145300,62203367,498,498,498,498,0
20241202,145200,62203367,498,498,498,498,88
20241202,145100,62159543,498,498,498,498,92
20241202,145000,62113727,498,498,498,498,0
20241202,144900,62113727,498,498,498,498,88
20241202,144800,62069903,498,498,498,498,14
20241202,144700,62062931,497,497,497,497,226
20241202,144600,61950609,498,498,498,498,84
20241202,144500,61908777,498,498,498,498,0
20241202,144400,61908777,498,498,498,498,126
20241202,144300,61846029,500,499,500,499,600
20241202,144200,61546034,498,498,498,498,93
20241202,144100,61499720,499,498,499,498,160
20241202,144000,61419960,498,498,498,498,88
20241202,143900,61376136,498,498,498,498,90
20241202,143800,61331316,498,498,498,498,116
20241202,143700,61273548,498,498,498,498,0
20241202,143600,61273548,498,498,498,498,99
20241202,143500,61224246,498,498,498,498,99
20241202,143400,61174944,498,498,498,498,89
20241202,143300,61130622,498,498,498,498,0
20241202,143200,61130622,498,498,498,498,114
20241202,143100,61073850,498,498,498,498,116
20241202,143000,61016082,498,498,498,498,97
20241202,142900,60967776,498,498,498,498,88
20241202,142800,60923952,498,498,498,498,0
20241202,142700,60923952,498,498,498,498,116
20241202,142600,60866184,498,498,498,498,120
20241202,142500,60806424,498,498,498,498,87
20241202,142400,60763098,499,499,499,499,17
20241202,142300,60754615,499,498,499,498,6867
20241202,142200,57334787,497,497,497,497,118
20241202,142100,57276141,498,497,498,497,10102
20241202,142000,52245447,497,497,497,497,0
20241202,141900,52245447,497,497,497,497,94
20241202,141800,52198729,497,497,497,497,211
20241202,141700,52093862,498,497,498,497,132
20241202,141600,52028248,497,497,497,497,0
20241202,141500,52028248,497,498,498,497,1386
20241202,141400,51338766,498,498,498,498,0
20241202,141300,51338766,498,498,498,498,204
20241202,141200,51237174,498,498,498,498,0
20241202,141100,51237174,498,498,498,498,109
20241202,141000,51182892,498,498,498,498,120
20241202,140900,51123132,498,498,498,498,0
20241202,140800,51123132,498,498,498,498,0
20241202,140700,51123132,498,498,498,498,205
20241202,140600,51021042,498,498,498,498,90
20241202,140500,50976222,498,498,498,498,107
20241202,140400,50922936,498,498,498,498,0
20241202,140300,50922936,498,498,498,498,0
20241202,140200,50922936,498,498,498,498,215
20241202,140100,50815866,498,498,498,498,118
20241202,140000,50757102,498,498,498,498,89
20241202,135900,50712780,498,498,498,498,0
20241202,135800,50712780,498,498,498,498,0
20241202,135700,50712780,498,498,498,498,191
20241202,135600,50617662,498,498,498,498,101
20241202,135500,50567364,498,498,498,498,0
20241202,135400,50567364,498,498,498,498,89
20241202,135300,50523042,498,498,498,498,0
20241202,135200,50523042,498,498,498,498,162
20241202,135100,50442366,498,498,498,498,0
20241202,135000,50442366,498,498,498,498,115
20241202,134900,50385096,498,498,498,498,116
20241202,134800,50327328,499,499,499,499,28
20241202,134700,50313356,499,499,499,499,0
20241202,134600,50313356,499,499,499,499,114
20241202,134500,50256470,499,498,499,498,279
20241202,134400,50117370,498,498,498,498,120
20241202,134300,50057610,498,498,498,498,0
20241202,134200,50057610,498,498,498,498,119
20241202,134100,49998348,498,498,498,498,121
20241202,134000,49938090,498,498,498,498,108
20241202,133900,49884306,498,498,498,498,83
20241202,133800,49842972,498,498,498,498,0
20241202,133700,49842972,498,498,498,498,105
20241202,133600,49790682,498,498,498,498,264
20241202,133500,49659210,497,497,497,497,90
20241202,133400,49614480,497,497,497,497,0
20241202,133300,49614480,497,497,497,497,96
20241202,133200,49566768,497,497,497,497,106
20241202,133100,49514086,497,497,497,497,109
20241202,133000,49459913,497,497,497,497,0
20241202,132900,49459913,497,497,497,497,107
20241202,132800,49406734,497,497,497,497,100
20241202,132700,49357034,497,497,497,497,89
20241202,132600,49312801,497,497,497,497,0
20241202,132500,49312801,497,497,497,497,89
20241202,132400,49268568,497,498,498,497,90
20241202,132300,49223837,498,497,498,497,441
20241202,132200,49004324,497,497,497,497,0
20241202,132100,49004324,497,497,497,497,125
20241202,132000,48942199,497,497,497,497,114
20241202,131900,48885541,497,498,498,497,299
20241202,131800,48736838,498,497,498,497,241
20241202,131700,48616942,498,498,498,498,203
20241202,131600,48515848,498,498,498,498,86
20241202,131500,48473020,498,498,498,498,0
20241202,131400,48473020,498,497,498,497,235
20241202,131300,48356113,497,497,497,497,0
20241202,131200,48356113,497,497,497,497,83
20241202,131100,48314862,500,498,500,498,300
20241202,131000,48165196,497,497,497,497,83
20241202,130900,48123945,498,498,498,498,0
20241202,130800,48123945,498,498,498,498,0
20241202,130700,48123945,498,498,498,498,0
20241202,130600,48123945,498,497,498,497,204
20241202,130500,48022497,498,496,498,496,3534
20241202,130400,46265781,496,496,496,496,85
20241202,130300,46223621,496,497,497,496,216
20241202,130200,46116375,496,496,496,496,109
20241202,130100,46062311,497,497,497,497,16
20241202,130000,46054359,496,496,496,496,268
20241202,125900,45921431,496,497,497,496,206
20241202,125800,45819155,496,496,496,496,0
20241202,125700,45819155,496,496,496,496,0
20241202,125600,45819155,496,496,496,496,187
20241202,125500,45726403,496,496,496,496,100
20241202,125400,45676803,496,496,496,496,89
20241202,125300,45632659,497,497,497,497,5
20241202,125200,45630174,497,497,497,497,0
20241202,125100,45630174,497,497,497,497,772
20241202,125000,45246490,497,497,497,497,102
20241202,124900,45195796,497,497,497,497,105
20241202,124800,45143611,497,497,497,497,0
20241202,124700,45143611,497,497,497,497,96
20241202,124600,45095899,498,497,498,497,108
20241202,124500,45042222,497,497,497,497,182
20241202,124400,44951768,497,497,497,497,0
20241202,124300,44951768,497,497,497,497,107
20241202,124200,44898589,497,498,498,497,1332
20241202,124100,44235346,498,498,498,498,0
20241202,124000,44235346,498,498,498,498,0
20241202,123900,44235346,498,498,498,498,232
20241202,123800,44119810,498,498,498,498,101
20241202,123700,44069512,498,498,498,498,114
20241202,123600,44012740,499,499,499,499,2
20241202,123500,44011742,498,498,498,498,1
20241202,123400,44011244,498,498,498,498,214
20241202,123300,43904672,498,498,498,498,101
20241202,123200,43854374,497,497,497,497,0
20241202,123100,43854374,497,497,497,497,101
20241202,123000,43804177,498,498,503,498,5014
20241202,122900,41294058,497,497,497,497,109
20241202,122800,41239885,497,497,497,497,84
20241202,122700,41198137,497,497,497,497,0
20241202,122600,41198137,497,497,497,497,0
20241202,122500,41198137,497,497,497,497,207
20241202,122400,41095258,497,497,497,497,89
20241202,122300,41051025,497,497,497,497,0
20241202,122200,41051025,497,497,497,497,602
20241202,122100,40751831,497,497,497,497,0
20241202,122000,40751831,497,497,497,497,128
20241202,121900,40688215,497,497,497,497,0
20241202,121800,40688215,497,497,497,497,201
20241202,121700,40588318,497,497,497,497,94
20241202,121600,40541600,498,498,498,498,101
20241202,121500,40491302,498,498,498,498,0
20241202,121400,40491302,498,498,498,498,0
20241202,121300,40491302,498,498,498,497,490
20241202,121200,40247382,497,497,497,497,88
20241202,121100,40203646,498,498,498,498,506
20241202,121000,39951658,497,497,497,497,108
20241202,120900,39897982,497,498,498,497,209
20241202,120800,39794106,497,497,497,497,202
20241202,120700,39693712,498,498,498,498,14
20241202,120600,39686740,497,497,497,497,215
20241202,120500,39579885,497,497,497,497,60
20241202,120400,39550065,497,497,497,496,2146
20241202,120300,38485100,497,498,498,497,712
20241202,120200,38130525,498,499,499,498,5051
20241202,120100,35614927,499,499,499,499,68
20241202,120000,35580995,499,499,499,499,0
20241202,115900,35580995,499,498,499,498,221
20241202,115800,35470829,498,498,498,498,0
20241202,115700,35470829,498,499,500,498,274
20241202,115600,35334124,498,498,498,498,104
20241202,115500,35282332,499,499,499,499,53
20241202,115400,35255885,499,499,499,499,0
20241202,115300,35255885,499,499,499,499,19
20241202,115200,35246404,499,499,499,499,173
20241202,115100,35160077,499,498,499,498,171
20241202,115000,35074842,499,499,499,499,0
20241202,114900,35074842,499,499,499,499,16
20241202,114800,35066858,499,499,499,499,0
20241202,114700,35066858,499,499,499,499,85
20241202,114600,35024443,503,499,503,499,160
20241202,114500,34944238,499,499,499,499,88
20241202,114400,34900326,499,498,499,498,122
20241202,114300,34839558,499,499,499,499,100
20241202,114200,34789658,498,498,498,498,0
20241202,114100,34789658,498,498,498,498,166
20241202,114000,34706990,498,498,498,498,96
20241202,113900,34659182,498,498,498,498,120
20241202,113800,34599422,498,499,499,498,44
20241202,113700,34577467,499,499,499,499,0
20241202,113600,34577467,499,499,499,499,125
20241202,113500,34515092,499,499,499,499,124
20241202,113400,34453216,499,499,499,499,204
20241202,113300,34351420,499,499,499,499,0
20241202,113200,34351420,499,499,499,499,116
20241202,113100,34293536,499,499,499,499,90
20241202,113000,34248626,499,499,499,499,0
20241202,112900,34248626,499,499,499,499,0
20241202,112800,34248626,499,500,500,499,200
20241202,112700,34148802,500,499,500,499,127
20241202,112600,34085427,499,499,499,499,110
20241202,112500,34030537,503,503,503,503,0
20241202,112400,34030537,503,500,503,500,124
20241202,112300,33968529,503,501,503,501,200
20241202,112200,33868051,502,500,502,500,200
20241202,112100,33767864,502,500,502,500,700
20241202,112000,33416699,499,500,500,499,3673
20241202,111900,31583216,500,500,500,500,112
20241202,111800,31527216,500,500,500,500,100
20241202,111700,31477216,500,500,500,500,0
20241202,111600,31477216,500,500,500,500,0
20241202,111500,31477216,500,500,500,500,215
20241202,111400,31369716,500,500,500,500,94
20241202,111300,31322716,500,500,500,500,97
20241202,111200,31274216,500,500,500,500,0
20241202,111100,31274216,500,500,500,500,0
20241202,111000,31274216,500,500,500,500,210
20241202,110900,31169216,500,500,500,500,122
20241202,110800,31108216,500,500,500,500,0
20241202,110700,31108216,500,500,500,500,126
20241202,110600,31045216,500,500,500,500,0
20241202,110500,31045216,500,500,500,500,209
20241202,110400,30940716,500,500,500,500,0
20241202,110300,30940716,500,500,500,500,99
20241202,110200,30891216,500,500,500,500,89
20241202,110100,30846716,500,500,500,500,0
20241202,110000,30846716,500,500,500,500,2248
20241202,105900,29722716,500,500,500,500,189
20241202,105800,29628216,500,500,500,500,119
20241202,105700,29568716,500,500,500,500,625
20241202,105600,29256216,500,500,500,500,1
20241202,105500,29255716,501,501,501,501,100
20241202,105400,29205616,500,500,500,500,0
20241202,105300,29205616,500,500,500,500,124
20241202,105200,29143616,500,500,500,500,102
20241202,105100,29092616,500,500,500,500,0
20241202,105000,29092616,500,501,501,500,106
20241202,104900,29039614,501,501,501,501,100
20241202,104800,28989514,500,500,500,500,159
20241202,104700,28910014,500,500,500,500,0
20241202,104600,28910014,500,500,500,500,1593
20241202,104500,28113514,500,500,500,500,107
20241202,104400,28060014,501,501,501,501,65
20241202,104300,28027449,501,501,501,501,0
20241202,104200,28027449,501,501,501,501,120
20241202,104100,27967329,501,501,501,501,88
20241202,104000,27923241,501,501,501,501,118
20241202,103900,27864123,501,501,501,501,109
20241202,103800,27809514,500,500,500,500,0
20241202,103700,27809514,500,500,500,500,205
20241202,103600,27707014,500,500,500,500,103
20241202,103500,27655514,500,500,500,500,0
20241202,103400,27655514,500,500,500,500,97
20241202,103300,27607014,501,501,501,501,4
20241202,103200,27605010,501,501,501,501,106
20241202,103100,27551904,501,501,501,501,0
20241202,103000,27551904,501,501,501,501,109
20241202,102900,27497295,500,500,500,500,225
20241202,102800,27384795,500,500,500,500,100
20241202,102700,27334795,500,500,500,500,124
20241202,102600,27272795,500,500,500,500,0
20241202,102500,27272795,500,500,500,500,0
20241202,102400,27272795,500,500,500,500,3723
20241202,102300,25411295,500,500,500,500,106
20241202,102200,25358295,500,500,500,500,0
20241202,102100,25358295,500,500,500,500,308
20241202,102000,25204295,501,501,501,501,50
20241202,101900,25179245,504,500,504,500,5138
20241202,101800,22592410,500,500,500,500,0
20241202,101700,22592410,500,500,500,500,126
20241202,101600,22529410,500,500,500,500,84
20241202,101500,22487410,500,500,500,500,0
20241202,101400,22487410,500,500,500,500,650
20241202,101300,22162410,500,500,500,500,207
20241202,101200,22058910,500,500,500,500,94
20241202,101100,22011910,500,500,500,500,112
20241202,101000,21955910,500,500,500,500,0
20241202,100900,21955910,500,500,500,500,0
20241202,100800,21955910,500,500,500,500,220
20241202,100700,21845910,501,500,501,500,109
20241202,100600,21791408,500,500,500,500,0
20241202,100500,21791408,500,500,500,500,119
20241202,100400,21731908,502,502,502,502,2
20241202,100300,21730904,502,500,502,500,208
20241202,100200,21626902,500,500,500,500,90
20241202,100100,21581902,500,500,500,500,0
20241202,100000,21581902,500,500,500,500,94
20241202,095900,21534902,500,500,500,500,0
20241202,095800,21534902,500,500,500,500,231
20241202,095700,21419402,500,500,500,500,0
20241202,095600,21419402,500,500,500,500,122
20241202,095500,21358402,500,500,500,500,122
20241202,095400,21297402,500,500,500,500,0
20241202,095300,21297402,500,500,500,500,0
20241202,095200,21297402,500,500,500,500,212
20241202,095100,21191402,500,500,500,500,102
20241202,095000,21140402,500,500,500,500,100
20241202,094900,21090402,500,500,500,500,0
20241202,094800,21090402,500,500,500,500,0
20241202,094700,21090402,500,500,500,500,136
20241202,094600,21022402,500,501,501,500,172
20241202,094500,20936320,501,499,501,499,112
20241202,094400,20880320,500,501,501,500,5
20241202,094300,20877818,502,501,502,501,100
20241202,094200,20827619,502,499,502,499,432
20241202,094100,20611641,499,499,499,499,0
20241202,094000,20611641,499,500,500,499,2195
20241202,093900,19514707,500,500,500,500,91
20241202,093800,19469207,500,500,500,500,0
20241202,093700,19469207,500,500,500,500,218
20241202,093600,19360207,500,500,500,500,1
20241202,093500,19359707,500,500,500,500,105
20241202,093400,19307207,500,500,500,500,120
20241202,093300,19247207,501,501,501,501,6
20241202,093200,19244201,500,500,500,500,0
20241202,093100,19244201,500,501,501,500,215
20241202,093000,19136657,500,500,500,500,110
20241202,092900,19081657,501,500,501,500,102
20241202,092800,19030640,500,500,500,500,0
20241202,092700,19030640,500,500,500,500,0
20241202,092600,19030640,500,499,500,499,6899
20241202,092500,15581266,499,500,500,499,95
20241202,092400,15533854,500,500,500,500,8017
20241202,092300,11525354,499,499,499,499,111
20241202,092200,11469965,499,499,499,499,89
20241202,092100,11425554,500,500,500,499,184
20241202,092000,11333722,500,499,500,499,767
20241202,091900,10950223,502,500,502,500,7244
20241202,091800,7323743,501,501,501,501,94
20241202,091700,7276649,501,501,501,501,2384
20241202,091600,6082265,501,501,501,501,78
20241202,091500,6043187,501,501,501,501,111
20241202,091400,5987576,501,501,501,501,94
20241202,091300,5940482,501,501,501,501,107
20241202,091200,5886875,502,502,502,502,571
20241202,091100,5600233,503,503,503,502,2431
20241202,091000,4377691,502,503,503,502,112
20241202,090900,4321454,503,504,504,503,206
20241202,090800,4217734,505,504,505,504,150
20241202,090700,4142084,505,507,507,505,188
20241202,090600,4047023,507,508,508,507,130
20241202,090500,3981005,509,509,509,509,121
20241202,090400,3919416,509,509,509,509,0
20241202,090300,3919416,509,509,509,509,81
20241202,090200,3878187,509,509,509,509,0
20241202,090100,3878187,509,509,509,509,0
20241202,090000,3878187,509,521,521,509,7600