stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184200,937857000,3495,3495,3495,3495,8634
20241202,184100,937857000,3495,3495,3495,3495,0
20241202,184000,937857000,3495,3495,3495,3495,0
20241202,183900,937857000,3495,3495,3495,3495,0
20241202,183800,937857000,3495,3495,3495,3495,0
20241202,183700,937857000,3495,3495,3495,3495,0
20241202,183600,937857000,3495,3495,3495,3495,0
20241202,183500,937857000,3495,3495,3495,3495,0
20241202,183400,937857000,3495,3495,3495,3495,0
20241202,183300,937857000,3495,3495,3495,3495,0
20241202,183200,937857000,3495,3495,3495,3495,0
20241202,183100,937857000,3495,3495,3495,3495,0
20241202,183000,937857000,3495,3495,3495,3495,0
20241202,182900,937857000,3495,3495,3495,3495,0
20241202,182800,937857000,3495,3495,3495,3495,0
20241202,182700,937857000,3495,3495,3495,3495,0
20241202,182600,937857000,3495,3495,3495,3495,0
20241202,182500,937857000,3495,3495,3495,3495,0
20241202,182400,937857000,3495,3495,3495,3495,0
20241202,182300,937857000,3495,3495,3495,3495,0
20241202,182200,937857000,3495,3495,3495,3495,0
20241202,182100,937857000,3495,3495,3495,3495,0
20241202,182000,937857000,3495,3495,3495,3495,0
20241202,181900,937857000,3495,3495,3495,3495,0
20241202,181800,937857000,3495,3495,3495,3495,0
20241202,181700,937857000,3495,3495,3495,3495,0
20241202,181600,937857000,3495,3495,3495,3495,0
20241202,181500,937857000,3495,3495,3495,3495,0
20241202,181400,937857000,3495,3495,3495,3495,0
20241202,181300,937857000,3495,3495,3495,3495,0
20241202,181200,937857000,3495,3495,3495,3495,8634
20241202,181100,937857000,3495,3495,3495,3495,0
20241202,181000,937857000,3495,3495,3495,3495,0
20241202,180900,937857000,3495,3495,3495,3495,0
20241202,180800,937857000,3495,3495,3495,3495,0
20241202,180700,937857000,3495,3495,3495,3495,0
20241202,180600,937857000,3495,3495,3495,3495,0
20241202,180500,937857000,3495,3495,3495,3495,0
20241202,180400,937857000,3495,3495,3495,3495,0
20241202,180300,937857000,3495,3495,3495,3495,0
20241202,180200,937857000,3495,3495,3495,3495,0
20241202,180100,937857000,3495,3495,3495,3495,0
20241202,180000,937857000,3495,3495,3495,3495,0
20241202,175900,937857000,3495,3495,3495,3495,0
20241202,175800,937857000,3495,3495,3495,3495,0
20241202,175700,937857000,3495,3495,3495,3495,0
20241202,175600,937857000,3495,3495,3495,3495,0
20241202,175500,937857000,3495,3495,3495,3495,0
20241202,175400,937857000,3495,3495,3495,3495,0
20241202,175300,937857000,3495,3495,3495,3495,0
20241202,175200,937857000,3495,3495,3495,3495,0
20241202,175100,937857000,3495,3495,3495,3495,0
20241202,175000,937857000,3495,3495,3495,3495,0
20241202,174900,937857000,3495,3495,3495,3495,0
20241202,174800,937857000,3495,3495,3495,3495,0
20241202,174700,937857000,3495,3495,3495,3495,0
20241202,174600,937857000,3495,3495,3495,3495,0
20241202,174500,937857000,3495,3495,3495,3495,0
20241202,174400,937857000,3495,3495,3495,3495,0
20241202,174300,937857000,3495,3495,3495,3495,0
20241202,174200,937857000,3495,3495,3495,3495,8634
20241202,174100,937857000,3495,3495,3495,3495,0
20241202,174000,937857000,3495,3495,3495,3495,0
20241202,173900,937857000,3495,3495,3495,3495,0
20241202,173800,937857000,3495,3495,3495,3495,0
20241202,173700,937857000,3495,3495,3495,3495,0
20241202,173600,937857000,3495,3495,3495,3495,0
20241202,173500,937857000,3495,3495,3495,3495,0
20241202,173400,937857000,3495,3495,3495,3495,0
20241202,173300,937857000,3495,3495,3495,3495,0
20241202,173200,937857000,3495,3495,3495,3495,0
20241202,173100,937857000,3495,3495,3495,3495,0
20241202,173000,937857000,3495,3495,3495,3495,0
20241202,172900,937857000,3495,3495,3495,3495,0
20241202,172800,937857000,3495,3495,3495,3495,0
20241202,172700,937857000,3495,3495,3495,3495,0
20241202,172600,937857000,3495,3495,3495,3495,0
20241202,172500,937857000,3495,3495,3495,3495,0
20241202,172400,937857000,3495,3495,3495,3495,0
20241202,172300,937857000,3495,3495,3495,3495,0
20241202,172200,937857000,3495,3495,3495,3495,0
20241202,172100,937857000,3495,3495,3495,3495,0
20241202,172000,937857000,3495,3495,3495,3495,0
20241202,171900,937857000,3495,3495,3495,3495,0
20241202,171800,937857000,3495,3495,3495,3495,0
20241202,171700,937857000,3495,3495,3495,3495,0
20241202,171600,937857000,3495,3495,3495,3495,0
20241202,171500,937857000,3495,3495,3495,3495,0
20241202,171400,937857000,3495,3495,3495,3495,0
20241202,171300,937857000,3495,3495,3495,3495,0
20241202,171200,937857000,3495,3495,3495,3495,8634
20241202,171100,937857000,3495,3495,3495,3495,0
20241202,171000,937857000,3495,3495,3495,3495,0
20241202,170900,937857000,3495,3495,3495,3495,0
20241202,170800,937857000,3495,3495,3495,3495,0
20241202,170700,937857000,3495,3495,3495,3495,0
20241202,170600,937857000,3495,3495,3495,3495,0
20241202,170500,937857000,3495,3495,3495,3495,0
20241202,170400,937857000,3495,3495,3495,3495,0
20241202,170300,937857000,3495,3495,3495,3495,0
20241202,170200,937857000,3495,3495,3495,3495,0
20241202,170100,937857000,3495,3495,3495,3495,0
20241202,170000,937857000,3495,3495,3495,3495,0
20241202,165900,937857000,3495,3495,3495,3495,0
20241202,165800,937857000,3495,3495,3495,3495,0
20241202,165700,937857000,3495,3495,3495,3495,0
20241202,165600,937857000,3495,3495,3495,3495,0
20241202,165500,937857000,3495,3495,3495,3495,0
20241202,165400,937857000,3495,3495,3495,3495,0
20241202,165300,937857000,3495,3495,3495,3495,0
20241202,165200,937857000,3495,3495,3495,3495,0
20241202,165100,937857000,3495,3495,3495,3495,0
20241202,165000,937857000,3495,3495,3495,3495,0
20241202,164900,937857000,3495,3495,3495,3495,0
20241202,164800,937857000,3495,3495,3495,3495,0
20241202,164700,937857000,3495,3495,3495,3495,0
20241202,164600,937857000,3495,3495,3495,3495,0
20241202,164500,937857000,3495,3495,3495,3495,0
20241202,164400,937857000,3495,3495,3495,3495,0
20241202,164300,937857000,3495,3495,3495,3495,0
20241202,164200,937857000,3495,3495,3495,3495,8634
20241202,164100,937857000,3495,3495,3495,3495,0
20241202,164000,937857000,3495,3495,3495,3495,0
20241202,163900,937857000,3495,3495,3495,3495,0
20241202,163800,937857000,3495,3495,3495,3495,0
20241202,163700,937857000,3495,3495,3495,3495,0
20241202,163600,937857000,3495,3495,3495,3495,0
20241202,163500,937857000,3495,3495,3495,3495,0
20241202,163400,937857000,3495,3495,3495,3495,0
20241202,163300,937857000,3495,3495,3495,3495,0
20241202,163200,937857000,3495,3495,3495,3495,0
20241202,163100,937857000,3495,3495,3495,3495,0
20241202,163000,937857000,3495,3495,3495,3495,0
20241202,162900,937857000,3495,3495,3495,3495,0
20241202,162800,937857000,3495,3495,3495,3495,0
20241202,162700,937857000,3495,3495,3495,3495,0
20241202,162600,937857000,3495,3495,3495,3495,0
20241202,162500,937857000,3495,3495,3495,3495,0
20241202,162400,937857000,3495,3495,3495,3495,0
20241202,162300,937857000,3495,3495,3495,3495,0
20241202,162200,937857000,3495,3495,3495,3495,0
20241202,162100,937857000,3495,3495,3495,3495,0
20241202,162000,937857000,3495,3495,3495,3495,0
20241202,161900,937857000,3495,3495,3495,3495,0
20241202,161800,937857000,3495,3495,3495,3495,0
20241202,161700,937857000,3495,3495,3495,3495,0
20241202,161600,937857000,3495,3495,3495,3495,0
20241202,161500,937857000,3495,3495,3495,3495,0
20241202,161400,937857000,3495,3495,3495,3495,0
20241202,161300,937857000,3495,3495,3495,3495,0
20241202,161200,937857000,3495,3495,3495,3495,8634
20241202,161100,937857000,3495,3495,3495,3495,0
20241202,161000,937857000,3495,3495,3495,3495,0
20241202,160900,937857000,3495,3495,3495,3495,0
20241202,160800,937857000,3495,3495,3495,3495,0
20241202,160700,937857000,3495,3495,3495,3495,0
20241202,160600,937857000,3495,3495,3495,3495,0
20241202,160500,937857000,3495,3495,3495,3495,0
20241202,160400,937857000,3495,3495,3495,3495,0
20241202,160300,937857000,3495,3495,3495,3495,0
20241202,160200,937857000,3495,3495,3495,3495,0
20241202,160100,937857000,3495,3495,3495,3495,0
20241202,160000,937857000,3495,3495,3495,3495,0
20241202,155900,937857000,3495,3495,3495,3495,0
20241202,155800,937857000,3495,3495,3495,3495,0
20241202,155700,937857000,3495,3495,3495,3495,0
20241202,155600,937857000,3495,3495,3495,3495,0
20241202,155500,937857000,3495,3495,3495,3495,0
20241202,155400,937857000,3495,3495,3495,3495,0
20241202,155300,937857000,3495,3495,3495,3495,0
20241202,155200,937857000,3495,3495,3495,3495,0
20241202,155100,937857000,3495,3495,3495,3495,0
20241202,155000,937857000,3495,3495,3495,3495,0
20241202,154900,937857000,3495,3495,3495,3495,0
20241202,154800,937857000,3495,3495,3495,3495,0
20241202,154700,937857000,3495,3495,3495,3495,0
20241202,154600,937857000,3495,3495,3495,3495,0
20241202,154500,937857000,3495,3495,3495,3495,0
20241202,154400,937857000,3495,3495,3495,3495,0
20241202,154300,937857000,3495,3495,3495,3495,0
20241202,154200,937857000,3495,3495,3495,3495,8634
20241202,154100,937857000,3495,3495,3495,3495,0
20241202,154000,937857000,3495,3495,3495,3495,0
20241202,153900,937857000,3495,3495,3495,3495,0
20241202,153800,937857000,3495,3495,3495,3495,0
20241202,153700,937857000,3495,3495,3495,3495,0
20241202,153600,937857000,3495,3495,3495,3495,0
20241202,153500,937857000,3495,3495,3495,3495,0
20241202,153400,937857000,3495,3495,3495,3495,0
20241202,153300,937857000,3495,3495,3495,3495,0
20241202,153200,937857000,3495,3495,3495,3495,0
20241202,153100,937857000,3495,3495,3495,3495,0
20241202,153000,937857000,3495,3495,3495,3495,8634
20241202,152900,907681170,3530,3530,3530,3530,0
20241202,152800,907681170,3530,3530,3530,3530,0
20241202,152700,907681170,3530,3530,3530,3530,0
20241202,152600,907681170,3530,3530,3530,3530,0
20241202,152500,907681170,3530,3530,3530,3530,0
20241202,152400,907681170,3530,3530,3530,3530,0
20241202,152300,907681170,3530,3530,3530,3530,0
20241202,152200,907681170,3530,3530,3530,3530,0
20241202,152100,907681170,3530,3530,3530,3530,0
20241202,152000,907681170,3530,3530,3530,3530,0
20241202,151900,907681170,3530,3530,3530,3530,174
20241202,151800,907066950,3530,3510,3530,3510,8
20241202,151700,907038830,3530,3530,3530,3530,0
20241202,151600,907038830,3530,3530,3530,3530,0
20241202,151500,907038830,3530,3530,3530,3530,1
20241202,151400,907035300,3535,3515,3535,3515,300
20241202,151300,905977965,3500,3505,3505,3500,264
20241202,151200,905053790,3510,3510,3510,3510,14
20241202,151100,905004650,3510,3510,3510,3510,0
20241202,151000,905004650,3510,3510,3510,3510,1
20241202,150900,905001140,3495,3495,3495,3495,153
20241202,150800,904466405,3495,3495,3495,3495,325
20241202,150700,903330530,3515,3515,3515,3515,1
20241202,150600,903327015,3515,3515,3515,3515,0
20241202,150500,903327015,3515,3490,3515,3490,803
20241202,150400,900524520,3490,3500,3500,3490,215
20241202,150300,899773650,3495,3500,3500,3495,7148
20241202,150200,874791035,3495,3530,3555,3495,25390
20241202,150100,785720990,3540,3540,3540,3540,0
20241202,150000,785720990,3540,3550,3550,3540,4
20241202,145900,785706820,3525,3525,3525,3525,0
20241202,145800,785706820,3525,3530,3530,3525,2256
20241202,145700,777753075,3530,3530,3530,3530,0
20241202,145600,777753075,3530,3530,3530,3530,0
20241202,145500,777753075,3530,3530,3530,3530,0
20241202,145400,777753075,3530,3530,3530,3530,0
20241202,145300,777753075,3530,3530,3530,3530,0
20241202,145200,777753075,3530,3530,3530,3530,1
20241202,145100,777749545,3550,3550,3550,3550,150
20241202,145000,777217045,3550,3550,3550,3550,0
20241202,144900,777217045,3550,3550,3550,3550,1
20241202,144800,777213495,3530,3530,3530,3530,125
20241202,144700,776772245,3525,3530,3530,3525,2068
20241202,144600,769478455,3535,3535,3535,3535,2056
20241202,144500,762210495,3535,3535,3535,3535,1060
20241202,144400,758463395,3535,3535,3535,3535,0
20241202,144300,758463395,3535,3540,3540,3535,734
20241202,144200,755866035,3540,3540,3540,3540,20
20241202,144100,755795235,3540,3540,3540,3540,100
20241202,144000,755441235,3550,3550,3550,3550,1
20241202,143900,755437685,3545,3545,3545,3545,0
20241202,143800,755437685,3545,3545,3545,3545,0
20241202,143700,755437685,3545,3545,3545,3545,0
20241202,143600,755437685,3545,3545,3545,3545,8
20241202,143500,755409325,3545,3545,3545,3545,0
20241202,143400,755409325,3545,3545,3545,3545,0
20241202,143300,755409325,3545,3545,3545,3545,0
20241202,143200,755409325,3545,3545,3545,3545,1
20241202,143100,755405780,3545,3545,3545,3545,0
20241202,143000,755405780,3545,3545,3545,3545,1
20241202,142900,755402235,3545,3545,3545,3545,214
20241202,142800,754643605,3545,3535,3545,3530,3015
20241202,142700,743994170,3535,3555,3555,3535,3010
20241202,142600,733353095,3555,3550,3555,3550,111
20241202,142500,732958995,3540,3540,3540,3540,0
20241202,142400,732958995,3540,3540,3540,3540,1000
20241202,142300,729418995,3540,3540,3540,3540,1000
20241202,142200,725878995,3540,3540,3540,3540,620
20241202,142100,723684195,3540,3540,3540,3540,200
20241202,142000,722976195,3545,3550,3550,3545,1048
20241202,141900,719255850,3540,3540,3540,3540,84
20241202,141800,718958490,3550,3545,3550,3545,940
20241202,141700,715623990,3560,3560,3560,3560,100
20241202,141600,715267990,3565,3565,3565,3565,0
20241202,141500,715267990,3565,3565,3565,3565,111
20241202,141400,714872275,3565,3550,3565,3535,1611
20241202,141300,709158070,3550,3545,3550,3545,761
20241202,141200,706460320,3550,3555,3555,3550,1122
20241202,141100,702476870,3555,3560,3560,3555,239
20241202,141000,701626955,3570,3575,3585,3550,2132
20241202,140900,693995200,3575,3580,3580,3575,8
20241202,140800,693966580,3580,3550,3590,3550,66
20241202,140700,693730450,3550,3550,3550,3550,1457
20241202,140600,688558100,3570,3550,3580,3550,1002
20241202,140500,685000950,3550,3560,3560,3550,1199
20241202,140400,680741160,3580,3560,3580,3560,1379
20241202,140300,675829920,3560,3565,3565,3560,447
20241202,140200,674238595,3595,3600,3600,3555,2407
20241202,140100,665631525,3620,3600,3620,3590,4491
20241202,140000,649417365,3635,3640,3640,3550,18221
20241202,135900,583774790,3615,3595,3690,3585,22027
20241202,135800,503333355,3595,3565,3600,3555,11667
20241202,135700,461529095,3565,3565,3565,3565,0
20241202,135600,461529095,3565,3565,3565,3565,0
20241202,135500,461529095,3565,3565,3565,3565,0
20241202,135400,461529095,3565,3565,3565,3565,0
20241202,135300,461529095,3565,3565,3565,3565,0
20241202,135200,461529095,3565,3565,3565,3565,0
20241202,135100,461529095,3565,3565,3565,3565,0
20241202,135000,461529095,3565,3565,3565,3565,1
20241202,134900,461525530,3565,3565,3565,3565,0
20241202,134800,461525530,3565,3565,3565,3565,1
20241202,134700,461521965,3565,3565,3565,3565,22
20241202,134600,461443535,3565,3565,3565,3565,2
20241202,134500,461436405,3565,3565,3565,3565,6
20241202,134400,461415015,3565,3550,3565,3550,213
20241202,134300,460655865,3550,3550,3550,3550,0
20241202,134200,460655865,3550,3550,3550,3550,0
20241202,134100,460655865,3550,3550,3550,3550,0
20241202,134000,460655865,3550,3565,3565,3550,81
20241202,133900,460367880,3565,3565,3565,3565,0
20241202,133800,460367880,3565,3565,3565,3565,0
20241202,133700,460367880,3565,3565,3565,3565,1
20241202,133600,460364315,3560,3560,3560,3560,713
20241202,133500,457826035,3550,3550,3550,3550,0
20241202,133400,457826035,3550,3550,3550,3550,0
20241202,133300,457826035,3550,3550,3550,3550,0
20241202,133200,457826035,3550,3550,3550,3550,1171
20241202,133100,453668985,3550,3550,3550,3550,5
20241202,133000,453651235,3550,3545,3550,3545,228
20241202,132900,452842960,3545,3550,3550,3545,201
20241202,132800,452130365,3530,3530,3530,3530,30
20241202,132700,452024465,3550,3550,3550,3550,0
20241202,132600,452024465,3550,3550,3550,3550,0
20241202,132500,452024465,3550,3550,3550,3550,1
20241202,132400,452020915,3540,3540,3540,3540,0
20241202,132300,452020915,3540,3540,3540,3540,0
20241202,132200,452020915,3540,3535,3540,3535,1167
20241202,132100,447889745,3535,3520,3535,3520,3487
20241202,132000,435601600,3520,3520,3520,3520,262
20241202,131900,434679360,3525,3525,3525,3525,0
20241202,131800,434679360,3525,3520,3525,3520,15
20241202,131700,434626535,3520,3520,3520,3520,0
20241202,131600,434626535,3520,3520,3520,3520,241
20241202,131500,433778215,3520,3520,3520,3520,0
20241202,131400,433778215,3520,3520,3520,3520,242
20241202,131300,432926375,3520,3520,3520,3520,300
20241202,131200,431870375,3525,3525,3525,3525,5
20241202,131100,431852750,3525,3525,3525,3525,0
20241202,131000,431852750,3525,3525,3525,3525,100
20241202,130900,431500250,3520,3520,3520,3520,0
20241202,130800,431500250,3520,3520,3520,3520,0
20241202,130700,431500250,3520,3520,3520,3520,0
20241202,130600,431500250,3520,3520,3520,3520,0
20241202,130500,431500250,3520,3520,3520,3520,0
20241202,130400,431500250,3520,3520,3520,3520,0
20241202,130300,431500250,3520,3520,3520,3520,100
20241202,130200,431148250,3520,3520,3520,3520,0
20241202,130100,431148250,3520,3520,3520,3520,0
20241202,130000,431148250,3520,3520,3520,3520,130
20241202,125900,430690650,3515,3515,3515,3515,0
20241202,125800,430690650,3515,3515,3515,3515,28
20241202,125700,430592230,3515,3515,3515,3515,332
20241202,125600,429425250,3515,3515,3515,3515,31
20241202,125500,429316285,3530,3515,3530,3515,29
20241202,125400,429214335,3525,3525,3525,3525,30
20241202,125300,429108585,3520,3520,3520,3520,38
20241202,125200,428974825,3515,3515,3515,3515,0
20241202,125100,428974825,3515,3515,3515,3515,29
20241202,125000,428872890,3515,3515,3515,3515,28
20241202,124900,428774470,3515,3515,3515,3515,0
20241202,124800,428774470,3515,3515,3515,3515,29
20241202,124700,428672535,3515,3515,3515,3515,49
20241202,124600,428500300,3515,3515,3515,3515,0
20241202,124500,428500300,3515,3520,3520,3515,30
20241202,124400,428394840,3520,3515,3520,3515,238
20241202,124300,427558260,3515,3515,3515,3515,328
20241202,124200,426405340,3515,3515,3515,3515,329
20241202,124100,425248905,3515,3515,3515,3515,1000
20241202,124000,421733905,3515,3515,3515,3515,178
20241202,123900,421108235,3515,3515,3515,3515,29
20241202,123800,421006300,3515,3515,3515,3515,0
20241202,123700,421006300,3515,3515,3515,3515,29
20241202,123600,420904365,3515,3515,3515,3515,0
20241202,123500,420904365,3515,3515,3515,3515,28
20241202,123400,420805945,3520,3520,3520,3520,275
20241202,123300,419837945,3520,3520,3520,3520,0
20241202,123200,419837945,3520,3520,3520,3520,29
20241202,123100,419735865,3520,3520,3520,3520,28
20241202,123000,419637305,3520,3520,3520,3520,0
20241202,122900,419637305,3520,3520,3520,3520,31
20241202,122800,419528185,3520,3520,3520,3520,500
20241202,122700,417768185,3520,3520,3520,3520,29
20241202,122600,417666105,3520,3520,3520,3520,34
20241202,122500,417546425,3520,3520,3520,3520,53
20241202,122400,417359865,3520,3520,3520,3520,39
20241202,122300,417222585,3520,3520,3520,3520,20
20241202,122200,417152185,3520,3520,3525,3520,50
20241202,122100,416976085,3520,3520,3520,3520,28
20241202,122000,416877525,3520,3520,3520,3520,1491
20241202,121900,411629205,3525,3530,3530,3525,1466
20241202,121800,406460055,3530,3525,3530,3525,31
20241202,121700,406350770,3530,3530,3530,3530,100
20241202,121600,405997770,3530,3525,3530,3525,128
20241202,121500,405546070,3530,3530,3530,3530,0
20241202,121400,405546070,3530,3530,3530,3530,20
20241202,121300,405475470,3525,3530,3530,3525,1606
20241202,121200,399812390,3530,3530,3530,3530,0
20241202,121100,399812390,3530,3530,3530,3530,28
20241202,121000,399713550,3530,3530,3530,3530,29
20241202,120900,399611180,3530,3530,3530,3530,66
20241202,120800,399378200,3530,3530,3530,3530,29
20241202,120700,399275830,3525,3525,3525,3525,0
20241202,120600,399275830,3525,3525,3525,3525,28
20241202,120500,399177130,3535,3530,3535,3520,40
20241202,120400,399036215,3535,3525,3535,3520,121
20241202,120300,398610270,3525,3525,3525,3525,29
20241202,120200,398508045,3525,3525,3525,3525,28
20241202,120100,398409345,3525,3525,3525,3525,0
20241202,120000,398409345,3525,3525,3525,3525,29
20241202,115900,398307120,3520,3520,3520,3520,0
20241202,115800,398307120,3520,3520,3530,3520,131
20241202,115700,397844990,3520,3520,3520,3520,45
20241202,115600,397686590,3525,3525,3525,3525,0
20241202,115500,397686590,3525,3525,3525,3525,371
20241202,115400,396378815,3525,3525,3525,3525,259
20241202,115300,395465840,3520,3520,3520,3520,0
20241202,115200,395465840,3520,3520,3520,3520,29
20241202,115100,395363760,3530,3520,3530,3520,2
20241202,115000,395356710,3520,3520,3520,3520,29
20241202,114900,395254630,3520,3530,3530,3520,39
20241202,114800,395117250,3520,3520,3520,3520,0
20241202,114700,395117250,3520,3525,3525,3520,185
20241202,114600,394465270,3525,3525,3525,3525,0
20241202,114500,394465270,3525,3525,3525,3525,28
20241202,114400,394366570,3525,3525,3525,3525,29
20241202,114300,394264345,3530,3530,3530,3530,0
20241202,114200,394264345,3530,3530,3530,3530,2
20241202,114100,394257285,3520,3520,3520,3520,28
20241202,114000,394158725,3520,3520,3520,3520,0
20241202,113900,394158725,3520,3520,3520,3520,29
20241202,113800,394056645,3515,3515,3515,3515,0
20241202,113700,394056645,3515,3510,3525,3510,1237
20241202,113600,389704790,3525,3510,3525,3510,29
20241202,113500,389602985,3525,3525,3525,3525,1
20241202,113400,389599460,3510,3510,3510,3510,29
20241202,113300,389497670,3510,3510,3510,3510,29
20241202,113200,389395880,3525,3525,3525,3525,0
20241202,113100,389395880,3525,3510,3525,3510,630
20241202,113000,387184555,3525,3510,3525,3510,51
20241202,112900,387005530,3510,3510,3525,3510,35
20241202,112800,386882665,3510,3515,3515,3510,381
20241202,112700,385545190,3515,3515,3515,3515,0
20241202,112600,385545190,3515,3520,3520,3515,1138
20241202,112500,381545110,3520,3520,3520,3520,571
20241202,112400,379535190,3525,3525,3525,3525,0
20241202,112300,379535190,3525,3520,3525,3520,52
20241202,112200,379352035,3520,3520,3520,3520,28
20241202,112100,379253475,3515,3515,3515,3515,88
20241202,112000,378944155,3515,3515,3515,3515,29
20241202,111900,378842220,3525,3525,3525,3525,368
20241202,111800,377545020,3525,3525,3525,3525,590
20241202,111700,375465270,3525,3525,3525,3525,28
20241202,111600,375366570,3525,3540,3540,3525,15
20241202,111500,375313680,3520,3520,3520,3520,29
20241202,111400,375211600,3515,3515,3515,3515,0
20241202,111300,375211600,3515,3515,3515,3515,29
20241202,111200,375109665,3515,3515,3515,3515,28
20241202,111100,375011245,3520,3520,3520,3520,279
20241202,111000,374029165,3520,3520,3520,3520,29
20241202,110900,373927085,3515,3515,3515,3515,0
20241202,110800,373927085,3515,3515,3545,3515,361
20241202,110700,372649735,3515,3515,3515,3515,28
20241202,110600,372551315,3520,3525,3525,3520,2506
20241202,110500,363728930,3530,3530,3530,3530,29
20241202,110400,363626560,3540,3520,3540,3520,149
20241202,110300,363100080,3530,3530,3530,3530,0
20241202,110200,363100080,3530,3520,3530,3520,328
20241202,110100,361942520,3520,3520,3520,3520,0
20241202,110000,361942520,3520,3520,3520,3520,29
20241202,105900,361840440,3535,3520,3535,3520,11225
20241202,105800,322160905,3535,3515,3535,3515,505
20241202,105700,320376125,3515,3515,3515,3515,125
20241202,105600,319936750,3515,3515,3515,3515,28
20241202,105500,319838330,3520,3520,3520,3520,0
20241202,105400,319838330,3520,3515,3520,3510,604
20241202,105300,317718020,3510,3510,3510,3510,0
20241202,105200,317718020,3510,3510,3535,3510,618
20241202,105100,315548815,3540,3525,3540,3510,941
20241202,105000,312238125,3525,3540,3540,3520,8555
20241202,104900,282074225,3540,3540,3540,3540,31
20241202,104800,281964485,3540,3565,3565,3540,1957
20241202,104700,275009280,3575,3605,3610,3575,172
20241202,104600,274388915,3610,3615,3650,3550,5042
20241202,104500,256243255,3650,3535,3675,3535,13642
20241202,104400,206705725,3530,3535,3535,3530,130
20241202,104300,206246320,3535,3545,3560,3535,129
20241202,104200,205789990,3565,3545,3565,3545,49
20241202,104100,205615585,3530,3530,3530,3530,28
20241202,104000,205516745,3530,3530,3530,3530,29
20241202,103900,205414375,3545,3540,3545,3540,80
20241202,103800,205130875,3525,3525,3525,3525,29
20241202,103700,205028650,3530,3530,3530,3530,0
20241202,103600,205028650,3530,3530,3530,3530,927
20241202,103500,201756340,3525,3525,3525,3525,29
20241202,103400,201654115,3525,3525,3525,3525,137
20241202,103300,201171190,3525,3525,3525,3525,59
20241202,103200,200963215,3525,3525,3525,3525,0
20241202,103100,200963215,3525,3530,3530,3525,128
20241202,103000,200511515,3530,3530,3530,3530,1612
20241202,102900,194821155,3530,3530,3530,3530,0
20241202,102800,194821155,3530,3530,3530,3530,29
20241202,102700,194718785,3530,3530,3530,3530,98
20241202,102600,194372845,3530,3530,3530,3530,251
20241202,102500,193486815,3530,3530,3530,3530,229
20241202,102400,192678445,3530,3530,3530,3530,0
20241202,102300,192678445,3530,3530,3530,3530,29
20241202,102200,192576075,3530,3530,3530,3530,28
20241202,102100,192477235,3530,3530,3530,3530,0
20241202,102000,192477235,3530,3530,3530,3530,29
20241202,101900,192374865,3530,3530,3530,3530,29
20241202,101800,192272495,3560,3560,3560,3560,0
20241202,101700,192272495,3560,3530,3560,3530,29
20241202,101600,192170095,3530,3530,3530,3530,35
20241202,101500,192046545,3530,3530,3530,3530,29
20241202,101400,191944175,3535,3535,3535,3535,329
20241202,101300,190781160,3535,3535,3535,3535,0
20241202,101200,190781160,3535,3535,3535,3535,128
20241202,101100,190328680,3535,3535,3535,3535,29
20241202,101000,190226165,3540,3540,3540,3540,500
20241202,100900,188456165,3540,3565,3570,3540,229
20241202,100800,187639580,3535,3535,3535,3535,20
20241202,100700,187568880,3535,3535,3535,3535,28
20241202,100600,187469900,3535,3535,3535,3535,29
20241202,100500,187367385,3535,3535,3535,3535,0
20241202,100400,187367385,3535,3540,3540,3535,313
20241202,100300,186259510,3540,3540,3540,3540,0
20241202,100200,186259510,3540,3570,3575,3540,33
20241202,100100,186142520,3545,3545,3545,3545,29
20241202,100000,186039715,3565,3555,3565,3555,49
20241202,095900,185865125,3540,3540,3540,3540,29
20241202,095800,185762465,3540,3540,3540,3540,29
20241202,095700,185659805,3540,3540,3540,3540,138
20241202,095600,185171285,3540,3540,3540,3540,28
20241202,095500,185072165,3535,3535,3535,3535,0
20241202,095400,185072165,3535,3535,3535,3535,39
20241202,095300,184934300,3535,3535,3540,3535,61
20241202,095200,184718640,3530,3535,3535,3530,172
20241202,095100,184111375,3535,3535,3535,3535,28
20241202,095000,184012395,3535,3535,3535,3535,29
20241202,094900,183909880,3535,3535,3535,3535,99
20241202,094800,183559915,3535,3535,3535,3535,29
20241202,094700,183457400,3530,3530,3530,3530,200
20241202,094600,182751400,3530,3530,3530,3530,183
20241202,094500,182105410,3530,3530,3530,3530,112
20241202,094400,181710050,3530,3560,3560,3525,8985
20241202,094300,149757040,3550,3550,3550,3550,64
20241202,094200,149529840,3550,3550,3550,3550,28
20241202,094100,149430440,3545,3545,3545,3545,0
20241202,094000,149430440,3545,3575,3610,3540,7951
20241202,093900,121172175,3580,3580,3580,3580,367
20241202,093800,119858315,3580,3590,3590,3580,698
20241202,093700,117352785,3590,3580,3590,3580,29
20241202,093600,117248955,3590,3590,3590,3590,1
20241202,093500,117245365,3580,3580,3590,3580,117
20241202,093400,116826010,3575,3575,3585,3575,34
20241202,093300,116704450,3585,3575,3585,3575,289
20241202,093200,115671265,3575,3585,3585,3575,554
20241202,093100,113689515,3585,3585,3585,3585,1
20241202,093000,113685930,3590,3595,3595,3585,32
20241202,092900,113571185,3595,3620,3620,3595,2020
20241202,092800,106309195,3600,3620,3620,3595,492
20241202,092700,104539655,3615,3635,3635,3600,48
20241202,092600,104366245,3635,3635,3635,3635,1
20241202,092500,104362610,3600,3600,3635,3600,40
20241202,092400,104218575,3635,3620,3640,3600,45
20241202,092300,104056040,3640,3610,3640,3595,1400
20241202,092200,99003250,3620,3620,3620,3610,30
20241202,092100,98894930,3610,3615,3620,3610,104
20241202,092000,98519325,3620,3620,3620,3620,0
20241202,091900,98519325,3620,3630,3635,3620,329
20241202,091800,97328305,3635,3620,3635,3620,60
20241202,091700,97111015,3620,3635,3635,3620,11
20241202,091600,97071165,3620,3620,3620,3620,2576
20241202,091500,87746045,3635,3620,3635,3620,1003
20241202,091400,84115155,3620,3620,3640,3620,189
20241202,091300,83430740,3640,3625,3640,3620,805
20241202,091200,80513775,3620,3630,3630,3620,207
20241202,091100,79762400,3645,3620,3645,3620,35
20241202,091000,79635570,3645,3620,3645,3620,13
20241202,090900,79588485,3650,3635,3650,3620,651
20241202,090800,77227280,3650,3665,3665,3640,365
20241202,090700,75892815,3660,3665,3695,3640,7895
20241202,090600,46866395,3655,3640,3670,3620,1657
20241202,090500,40826695,3640,3610,3660,3610,7299
20241202,090400,14256775,3635,3615,3635,3615,198
20241202,090300,13537515,3615,3620,3640,3610,516
20241202,090200,11665740,3620,3600,3620,3600,54
20241202,090100,11471310,3575,3575,3600,3575,253
20241202,090000,10566320,3580,3570,3600,3570,2455