stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,194600,63610570,6180,6180,6180,6180,56
20241203,194500,63610570,6180,6180,6180,6180,0
20241203,194400,63610570,6180,6180,6180,6180,0
20241203,194300,63610570,6180,6180,6180,6180,0
20241203,194200,63610570,6180,6180,6180,6180,0
20241203,194100,63610570,6180,6180,6180,6180,0
20241203,194000,63610570,6180,6180,6180,6180,0
20241203,193900,63610570,6180,6180,6180,6180,0
20241203,193800,63610570,6180,6180,6180,6180,0
20241203,193700,63610570,6180,6180,6180,6180,0
20241203,193600,63610570,6180,6180,6180,6180,0
20241203,193500,63610570,6180,6180,6180,6180,0
20241203,193400,63610570,6180,6180,6180,6180,0
20241203,193300,63610570,6180,6180,6180,6180,0
20241203,193200,63610570,6180,6180,6180,6180,0
20241203,193100,63610570,6180,6180,6180,6180,0
20241203,193000,63610570,6180,6180,6180,6180,0
20241203,192900,63610570,6180,6180,6180,6180,0
20241203,192800,63610570,6180,6180,6180,6180,0
20241203,192700,63610570,6180,6180,6180,6180,0
20241203,192600,63610570,6180,6180,6180,6180,0
20241203,192500,63610570,6180,6180,6180,6180,0
20241203,192400,63610570,6180,6180,6180,6180,0
20241203,192300,63610570,6180,6180,6180,6180,0
20241203,192200,63610570,6180,6180,6180,6180,0
20241203,192100,63610570,6180,6180,6180,6180,0
20241203,192000,63610570,6180,6180,6180,6180,0
20241203,191900,63610570,6180,6180,6180,6180,0
20241203,191800,63610570,6180,6180,6180,6180,0
20241203,191700,63610570,6180,6180,6180,6180,0
20241203,191600,63610570,6180,6180,6180,6180,56
20241203,191500,63610570,6180,6180,6180,6180,0
20241203,191400,63610570,6180,6180,6180,6180,0
20241203,191300,63610570,6180,6180,6180,6180,0
20241203,191200,63610570,6180,6180,6180,6180,0
20241203,191100,63610570,6180,6180,6180,6180,0
20241203,191000,63610570,6180,6180,6180,6180,0
20241203,190900,63610570,6180,6180,6180,6180,0
20241203,190800,63610570,6180,6180,6180,6180,0
20241203,190700,63610570,6180,6180,6180,6180,0
20241203,190600,63610570,6180,6180,6180,6180,0
20241203,190500,63610570,6180,6180,6180,6180,0
20241203,190400,63610570,6180,6180,6180,6180,0
20241203,190300,63610570,6180,6180,6180,6180,0
20241203,190200,63610570,6180,6180,6180,6180,0
20241203,190100,63610570,6180,6180,6180,6180,0
20241203,190000,63610570,6180,6180,6180,6180,0
20241203,185900,63610570,6180,6180,6180,6180,0
20241203,185800,63610570,6180,6180,6180,6180,0
20241203,185700,63610570,6180,6180,6180,6180,0
20241203,185600,63610570,6180,6180,6180,6180,0
20241203,185500,63610570,6180,6180,6180,6180,0
20241203,185400,63610570,6180,6180,6180,6180,0
20241203,185300,63610570,6180,6180,6180,6180,0
20241203,185200,63610570,6180,6180,6180,6180,0
20241203,185100,63610570,6180,6180,6180,6180,0
20241203,185000,63610570,6180,6180,6180,6180,0
20241203,184900,63610570,6180,6180,6180,6180,0
20241203,184800,63610570,6180,6180,6180,6180,0
20241203,184700,63610570,6180,6180,6180,6180,0
20241203,184600,63610570,6180,6180,6180,6180,56
20241203,184500,63610570,6180,6180,6180,6180,0
20241203,184400,63610570,6180,6180,6180,6180,0
20241203,184300,63610570,6180,6180,6180,6180,0
20241203,184200,63610570,6180,6180,6180,6180,0
20241203,184100,63610570,6180,6180,6180,6180,0
20241203,184000,63610570,6180,6180,6180,6180,0
20241203,183900,63610570,6180,6180,6180,6180,0
20241203,183800,63610570,6180,6180,6180,6180,0
20241203,183700,63610570,6180,6180,6180,6180,0
20241203,183600,63610570,6180,6180,6180,6180,0
20241203,183500,63610570,6180,6180,6180,6180,0
20241203,183400,63610570,6180,6180,6180,6180,0
20241203,183300,63610570,6180,6180,6180,6180,0
20241203,183200,63610570,6180,6180,6180,6180,0
20241203,183100,63610570,6180,6180,6180,6180,0
20241203,183000,63610570,6180,6180,6180,6180,0
20241203,182900,63610570,6180,6180,6180,6180,0
20241203,182800,63610570,6180,6180,6180,6180,0
20241203,182700,63610570,6180,6180,6180,6180,0
20241203,182600,63610570,6180,6180,6180,6180,0
20241203,182500,63610570,6180,6180,6180,6180,0
20241203,182400,63610570,6180,6180,6180,6180,0
20241203,182300,63610570,6180,6180,6180,6180,0
20241203,182200,63610570,6180,6180,6180,6180,0
20241203,182100,63610570,6180,6180,6180,6180,0
20241203,182000,63610570,6180,6180,6180,6180,0
20241203,181900,63610570,6180,6180,6180,6180,0
20241203,181800,63610570,6180,6180,6180,6180,0
20241203,181700,63610570,6180,6180,6180,6180,0
20241203,181600,63610570,6180,6180,6180,6180,56
20241203,181500,63610570,6180,6180,6180,6180,0
20241203,181400,63610570,6180,6180,6180,6180,0
20241203,181300,63610570,6180,6180,6180,6180,0
20241203,181200,63610570,6180,6180,6180,6180,0
20241203,181100,63610570,6180,6180,6180,6180,0
20241203,181000,63610570,6180,6180,6180,6180,0
20241203,180900,63610570,6180,6180,6180,6180,0
20241203,180800,63610570,6180,6180,6180,6180,0
20241203,180700,63610570,6180,6180,6180,6180,0
20241203,180600,63610570,6180,6180,6180,6180,0
20241203,180500,63610570,6180,6180,6180,6180,0
20241203,180400,63610570,6180,6180,6180,6180,0
20241203,180300,63610570,6180,6180,6180,6180,0
20241203,180200,63610570,6180,6180,6180,6180,0
20241203,180100,63610570,6180,6180,6180,6180,0
20241203,180000,63610570,6180,6180,6180,6180,0
20241203,175900,63610570,6180,6180,6180,6180,0
20241203,175800,63610570,6180,6180,6180,6180,0
20241203,175700,63610570,6180,6180,6180,6180,0
20241203,175600,63610570,6180,6180,6180,6180,0
20241203,175500,63610570,6180,6180,6180,6180,0
20241203,175400,63610570,6180,6180,6180,6180,0
20241203,175300,63610570,6180,6180,6180,6180,0
20241203,175200,63610570,6180,6180,6180,6180,0
20241203,175100,63610570,6180,6180,6180,6180,0
20241203,175000,63610570,6180,6180,6180,6180,0
20241203,174900,63610570,6180,6180,6180,6180,0
20241203,174800,63610570,6180,6180,6180,6180,0
20241203,174700,63610570,6180,6180,6180,6180,0
20241203,174600,63610570,6180,6180,6180,6180,56
20241203,174500,63610570,6180,6180,6180,6180,0
20241203,174400,63610570,6180,6180,6180,6180,0
20241203,174300,63610570,6180,6180,6180,6180,0
20241203,174200,63610570,6180,6180,6180,6180,0
20241203,174100,63610570,6180,6180,6180,6180,0
20241203,174000,63610570,6180,6180,6180,6180,0
20241203,173900,63610570,6180,6180,6180,6180,0
20241203,173800,63610570,6180,6180,6180,6180,0
20241203,173700,63610570,6180,6180,6180,6180,0
20241203,173600,63610570,6180,6180,6180,6180,0
20241203,173500,63610570,6180,6180,6180,6180,0
20241203,173400,63610570,6180,6180,6180,6180,0
20241203,173300,63610570,6180,6180,6180,6180,0
20241203,173200,63610570,6180,6180,6180,6180,0
20241203,173100,63610570,6180,6180,6180,6180,0
20241203,173000,63610570,6180,6180,6180,6180,0
20241203,172900,63610570,6180,6180,6180,6180,0
20241203,172800,63610570,6180,6180,6180,6180,0
20241203,172700,63610570,6180,6180,6180,6180,0
20241203,172600,63610570,6180,6180,6180,6180,0
20241203,172500,63610570,6180,6180,6180,6180,0
20241203,172400,63610570,6180,6180,6180,6180,0
20241203,172300,63610570,6180,6180,6180,6180,0
20241203,172200,63610570,6180,6180,6180,6180,0
20241203,172100,63610570,6180,6180,6180,6180,0
20241203,172000,63610570,6180,6180,6180,6180,0
20241203,171900,63610570,6180,6180,6180,6180,0
20241203,171800,63610570,6180,6180,6180,6180,0
20241203,171700,63610570,6180,6180,6180,6180,0
20241203,171600,63610570,6180,6180,6180,6180,56
20241203,171500,63610570,6180,6180,6180,6180,0
20241203,171400,63610570,6180,6180,6180,6180,0
20241203,171300,63610570,6180,6180,6180,6180,0
20241203,171200,63610570,6180,6180,6180,6180,0
20241203,171100,63610570,6180,6180,6180,6180,0
20241203,171000,63610570,6180,6180,6180,6180,0
20241203,170900,63610570,6180,6180,6180,6180,0
20241203,170800,63610570,6180,6180,6180,6180,0
20241203,170700,63610570,6180,6180,6180,6180,0
20241203,170600,63610570,6180,6180,6180,6180,0
20241203,170500,63610570,6180,6180,6180,6180,0
20241203,170400,63610570,6180,6180,6180,6180,0
20241203,170300,63610570,6180,6180,6180,6180,0
20241203,170200,63610570,6180,6180,6180,6180,0
20241203,170100,63610570,6180,6180,6180,6180,0
20241203,170000,63610570,6180,6180,6180,6180,0
20241203,165900,63610570,6180,6180,6180,6180,0
20241203,165800,63610570,6180,6180,6180,6180,0
20241203,165700,63610570,6180,6180,6180,6180,0
20241203,165600,63610570,6180,6180,6180,6180,0
20241203,165500,63610570,6180,6180,6180,6180,0
20241203,165400,63610570,6180,6180,6180,6180,0
20241203,165300,63610570,6180,6180,6180,6180,0
20241203,165200,63610570,6180,6180,6180,6180,0
20241203,165100,63610570,6180,6180,6180,6180,0
20241203,165000,63610570,6180,6180,6180,6180,0
20241203,164900,63610570,6180,6180,6180,6180,0
20241203,164800,63610570,6180,6180,6180,6180,0
20241203,164700,63610570,6180,6180,6180,6180,0
20241203,164600,63610570,6180,6180,6180,6180,56
20241203,164500,63610570,6180,6180,6180,6180,0
20241203,164400,63610570,6180,6180,6180,6180,0
20241203,164300,63610570,6180,6180,6180,6180,0
20241203,164200,63610570,6180,6180,6180,6180,0
20241203,164100,63610570,6180,6180,6180,6180,0
20241203,164000,63610570,6180,6180,6180,6180,0
20241203,163900,63610570,6180,6180,6180,6180,0
20241203,163800,63610570,6180,6180,6180,6180,0
20241203,163700,63610570,6180,6180,6180,6180,0
20241203,163600,63610570,6180,6180,6180,6180,0
20241203,163500,63610570,6180,6180,6180,6180,0
20241203,163400,63610570,6180,6180,6180,6180,0
20241203,163300,63610570,6180,6180,6180,6180,0
20241203,163200,63610570,6180,6180,6180,6180,0
20241203,163100,63610570,6180,6180,6180,6180,0
20241203,163000,63610570,6180,6180,6180,6180,0
20241203,162900,63610570,6180,6180,6180,6180,0
20241203,162800,63610570,6180,6180,6180,6180,0
20241203,162700,63610570,6180,6180,6180,6180,0
20241203,162600,63610570,6180,6180,6180,6180,0
20241203,162500,63610570,6180,6180,6180,6180,0
20241203,162400,63610570,6180,6180,6180,6180,0
20241203,162300,63610570,6180,6180,6180,6180,0
20241203,162200,63610570,6180,6180,6180,6180,0
20241203,162100,63610570,6180,6180,6180,6180,0
20241203,162000,63610570,6180,6180,6180,6180,0
20241203,161900,63610570,6180,6180,6180,6180,0
20241203,161800,63610570,6180,6180,6180,6180,0
20241203,161700,63610570,6180,6180,6180,6180,0
20241203,161600,63610570,6180,6180,6180,6180,56
20241203,161500,63610570,6180,6180,6180,6180,0
20241203,161400,63610570,6180,6180,6180,6180,0
20241203,161300,63610570,6180,6180,6180,6180,0
20241203,161200,63610570,6180,6180,6180,6180,0
20241203,161100,63610570,6180,6180,6180,6180,0
20241203,161000,63610570,6180,6180,6180,6180,0
20241203,160900,63610570,6180,6180,6180,6180,0
20241203,160800,63610570,6180,6180,6180,6180,0
20241203,160700,63610570,6180,6180,6180,6180,0
20241203,160600,63610570,6180,6180,6180,6180,0
20241203,160500,63610570,6180,6180,6180,6180,0
20241203,160400,63610570,6180,6180,6180,6180,0
20241203,160300,63610570,6180,6180,6180,6180,0
20241203,160200,63610570,6180,6180,6180,6180,0
20241203,160100,63610570,6180,6180,6180,6180,0
20241203,160000,63610570,6180,6180,6180,6180,0
20241203,155900,63610570,6180,6180,6180,6180,0
20241203,155800,63610570,6180,6180,6180,6180,0
20241203,155700,63610570,6180,6180,6180,6180,0
20241203,155600,63610570,6180,6180,6180,6180,0
20241203,155500,63610570,6180,6180,6180,6180,0
20241203,155400,63610570,6180,6180,6180,6180,0
20241203,155300,63610570,6180,6180,6180,6180,0
20241203,155200,63610570,6180,6180,6180,6180,0
20241203,155100,63610570,6180,6180,6180,6180,0
20241203,155000,63610570,6180,6180,6180,6180,0
20241203,154900,63610570,6180,6180,6180,6180,0
20241203,154800,63610570,6180,6180,6180,6180,0
20241203,154700,63610570,6180,6180,6180,6180,0
20241203,154600,63610570,6180,6180,6180,6180,56
20241203,154500,63610570,6180,6180,6180,6180,0
20241203,154400,63610570,6180,6180,6180,6180,0
20241203,154300,63610570,6180,6180,6180,6180,0
20241203,154200,63610570,6180,6180,6180,6180,0
20241203,154100,63610570,6180,6180,6180,6180,0
20241203,154000,63610570,6180,6180,6180,6180,0
20241203,153900,63610570,6180,6180,6180,6180,0
20241203,153800,63610570,6180,6180,6180,6180,0
20241203,153700,63610570,6180,6180,6180,6180,0
20241203,153600,63610570,6180,6180,6180,6180,0
20241203,153500,63610570,6180,6180,6180,6180,0
20241203,153400,63610570,6180,6180,6180,6180,0
20241203,153300,63610570,6180,6180,6180,6180,0
20241203,153200,63610570,6180,6180,6180,6180,0
20241203,153100,63610570,6180,6180,6180,6180,0
20241203,153000,63610570,6180,6180,6180,6180,56
20241203,152900,63264490,6180,6180,6180,6180,0
20241203,152800,63264490,6180,6180,6180,6180,0
20241203,152700,63264490,6180,6180,6180,6180,0
20241203,152600,63264490,6180,6180,6180,6180,0
20241203,152500,63264490,6180,6180,6180,6180,0
20241203,152400,63264490,6180,6180,6180,6180,0
20241203,152300,63264490,6180,6180,6180,6180,0
20241203,152200,63264490,6180,6180,6180,6180,0
20241203,152100,63264490,6180,6180,6180,6180,0
20241203,152000,63264490,6180,6180,6180,6180,0
20241203,151900,63264490,6180,6180,6180,6180,0
20241203,151800,63264490,6180,6180,6180,6180,0
20241203,151700,63264490,6180,6180,6180,6180,3
20241203,151600,63245950,6170,6170,6170,6170,214
20241203,151500,61925570,6150,6150,6150,6150,0
20241203,151400,61925570,6150,6150,6150,6150,0
20241203,151300,61925570,6150,6150,6150,6150,0
20241203,151200,61925570,6150,6150,6150,6150,0
20241203,151100,61925570,6150,6150,6150,6150,0
20241203,151000,61925570,6150,6150,6150,6150,27
20241203,150900,61759520,6170,6170,6170,6170,0
20241203,150800,61759520,6170,6170,6170,6170,0
20241203,150700,61759520,6170,6170,6170,6170,1
20241203,150600,61753350,6150,6160,6160,6150,329
20241203,150500,59729910,6160,6160,6160,6160,0
20241203,150400,59729910,6160,6160,6160,6160,0
20241203,150300,59729910,6160,6160,6160,6160,0
20241203,150200,59729910,6160,6160,6160,6160,0
20241203,150100,59729910,6160,6160,6160,6160,0
20241203,150000,59729910,6160,6160,6160,6160,0
20241203,145900,59729910,6160,6160,6160,6160,0
20241203,145800,59729910,6160,6160,6160,6160,3
20241203,145700,59711430,6170,6170,6170,6170,0
20241203,145600,59711430,6170,6170,6170,6170,212
20241203,145500,58403390,6170,6170,6170,6170,0
20241203,145400,58403390,6170,6170,6170,6170,0
20241203,145300,58403390,6170,6170,6170,6170,0
20241203,145200,58403390,6170,6170,6170,6170,0
20241203,145100,58403390,6170,6170,6170,6170,0
20241203,145000,58403390,6170,6170,6170,6170,0
20241203,144900,58403390,6170,6170,6170,6170,0
20241203,144800,58403390,6170,6170,6170,6170,0
20241203,144700,58403390,6170,6170,6170,6170,0
20241203,144600,58403390,6170,6170,6170,6170,0
20241203,144500,58403390,6170,6170,6170,6170,0
20241203,144400,58403390,6170,6170,6170,6170,200
20241203,144300,57169390,6180,6180,6180,6180,0
20241203,144200,57169390,6180,6180,6180,6180,1
20241203,144100,57163210,6180,6180,6180,6180,0
20241203,144000,57163210,6180,6180,6180,6180,4
20241203,143900,57138490,6180,6180,6180,6180,27
20241203,143800,56971630,6180,6180,6180,6180,0
20241203,143700,56971630,6180,6180,6180,6180,0
20241203,143600,56971630,6180,6180,6180,6180,0
20241203,143500,56971630,6180,6180,6180,6180,0
20241203,143400,56971630,6180,6180,6180,6180,0
20241203,143300,56971630,6180,6180,6180,6180,0
20241203,143200,56971630,6180,6180,6180,6180,0
20241203,143100,56971630,6180,6180,6180,6180,0
20241203,143000,56971630,6180,6180,6180,6180,0
20241203,142900,56971630,6180,6180,6180,6180,0
20241203,142800,56971630,6180,6180,6180,6180,0
20241203,142700,56971630,6180,6180,6180,6180,40
20241203,142600,56724430,6190,6190,6190,6190,100
20241203,142500,56105430,6190,6190,6190,6190,0
20241203,142400,56105430,6190,6190,6190,6190,1
20241203,142300,56099240,6180,6180,6180,6180,0
20241203,142200,56099240,6180,6180,6180,6180,0
20241203,142100,56099240,6180,6180,6180,6180,90
20241203,142000,55543040,6180,6180,6180,6180,50
20241203,141900,55234040,6180,6180,6180,6180,0
20241203,141800,55234040,6180,6180,6180,6180,0
20241203,141700,55234040,6180,6180,6180,6180,1
20241203,141600,55227860,6180,6190,6190,6180,155
20241203,141500,54269860,6190,6190,6190,6190,10
20241203,141400,54207960,6200,6200,6200,6200,0
20241203,141300,54207960,6200,6200,6200,6200,0
20241203,141200,54207960,6200,6200,6200,6200,5
20241203,141100,54176960,6210,6210,6210,6210,0
20241203,141000,54176960,6210,6210,6210,6210,0
20241203,140900,54176960,6210,6210,6210,6210,0
20241203,140800,54176960,6210,6210,6210,6210,0
20241203,140700,54176960,6210,6210,6210,6210,0
20241203,140600,54176960,6210,6210,6210,6210,0
20241203,140500,54176960,6210,6170,6210,6170,925
20241203,140400,48447830,6150,6100,6150,6100,1515
20241203,140300,39182650,6090,6090,6090,6090,0
20241203,140200,39182650,6090,6090,6090,6090,0
20241203,140100,39182650,6090,6090,6090,6090,0
20241203,140000,39182650,6090,6090,6090,6090,0
20241203,135900,39182650,6090,6090,6090,6090,0
20241203,135800,39182650,6090,6090,6090,6090,0
20241203,135700,39182650,6090,6090,6090,6090,0
20241203,135600,39182650,6090,6090,6090,6090,0
20241203,135500,39182650,6090,6090,6090,6090,0
20241203,135400,39182650,6090,6090,6090,6090,0
20241203,135300,39182650,6090,6090,6090,6090,0
20241203,135200,39182650,6090,6090,6090,6090,0
20241203,135100,39182650,6090,6090,6090,6090,0
20241203,135000,39182650,6090,6090,6090,6090,0
20241203,134900,39182650,6090,6090,6090,6090,0
20241203,134800,39182650,6090,6090,6090,6090,0
20241203,134700,39182650,6090,6090,6090,6090,0
20241203,134600,39182650,6090,6090,6090,6090,0
20241203,134500,39182650,6090,6090,6090,6090,0
20241203,134400,39182650,6090,6090,6090,6090,0
20241203,134300,39182650,6090,6090,6090,6090,0
20241203,134200,39182650,6090,6090,6090,6090,0
20241203,134100,39182650,6090,6090,6090,6090,0
20241203,134000,39182650,6090,6090,6090,6090,0
20241203,133900,39182650,6090,6090,6090,6090,0
20241203,133800,39182650,6090,6090,6090,6090,0
20241203,133700,39182650,6090,6090,6090,6090,49
20241203,133600,38884240,6100,6100,6100,6100,0
20241203,133500,38884240,6100,6100,6100,6100,0
20241203,133400,38884240,6100,6100,6100,6100,0
20241203,133300,38884240,6100,6100,6100,6100,0
20241203,133200,38884240,6100,6100,6100,6100,0
20241203,133100,38884240,6100,6100,6100,6100,0
20241203,133000,38884240,6100,6100,6100,6100,5
20241203,132900,38853740,6100,6100,6100,6100,0
20241203,132800,38853740,6100,6100,6100,6100,10
20241203,132700,38792740,6110,6110,6110,6110,0
20241203,132600,38792740,6110,6110,6110,6110,0
20241203,132500,38792740,6110,6110,6110,6110,0
20241203,132400,38792740,6110,6110,6110,6110,0
20241203,132300,38792740,6110,6110,6110,6110,0
20241203,132200,38792740,6110,6110,6110,6110,1
20241203,132100,38786630,6110,6110,6110,6110,0
20241203,132000,38786630,6110,6110,6110,6110,5
20241203,131900,38756080,6110,6110,6110,6110,0
20241203,131800,38756080,6110,6110,6110,6110,0
20241203,131700,38756080,6110,6110,6110,6110,0
20241203,131600,38756080,6110,6110,6110,6110,0
20241203,131500,38756080,6110,6110,6110,6110,0
20241203,131400,38756080,6110,6110,6110,6110,0
20241203,131300,38756080,6110,6110,6110,6110,0
20241203,131200,38756080,6110,6110,6110,6110,7
20241203,131100,38713310,6110,6110,6110,6110,0
20241203,131000,38713310,6110,6110,6110,6110,5
20241203,130900,38682760,6110,6110,6110,6110,0
20241203,130800,38682760,6110,6110,6110,6110,0
20241203,130700,38682760,6110,6110,6110,6110,0
20241203,130600,38682760,6110,6110,6110,6110,0
20241203,130500,38682760,6110,6110,6110,6110,0
20241203,130400,38682760,6110,6110,6110,6110,0
20241203,130300,38682760,6110,6110,6110,6110,0
20241203,130200,38682760,6110,6110,6110,6110,2
20241203,130100,38670540,6110,6110,6110,6110,0
20241203,130000,38670540,6110,6110,6110,6110,14
20241203,125900,38585000,6110,6110,6110,6110,0
20241203,125800,38585000,6110,6110,6110,6110,5
20241203,125700,38554450,6090,6090,6090,6090,0
20241203,125600,38554450,6090,6090,6090,6090,0
20241203,125500,38554450,6090,6090,6090,6090,30
20241203,125400,38371750,6100,6090,6100,6090,45
20241203,125300,38097580,6080,6080,6080,6080,0
20241203,125200,38097580,6080,6080,6080,6080,0
20241203,125100,38097580,6080,6080,6080,6080,0
20241203,125000,38097580,6080,6080,6080,6080,0
20241203,124900,38097580,6080,6080,6080,6080,0
20241203,124800,38097580,6080,6080,6080,6080,0
20241203,124700,38097580,6080,6080,6080,6080,0
20241203,124600,38097580,6080,6080,6080,6080,0
20241203,124500,38097580,6080,6080,6080,6080,0
20241203,124400,38097580,6080,6080,6080,6080,0
20241203,124300,38097580,6080,6080,6080,6080,0
20241203,124200,38097580,6080,6080,6080,6080,0
20241203,124100,38097580,6080,6080,6080,6080,0
20241203,124000,38097580,6080,6080,6080,6080,0
20241203,123900,38097580,6080,6080,6080,6080,18
20241203,123800,37988140,6080,6080,6080,6080,0
20241203,123700,37988140,6080,6080,6080,6080,0
20241203,123600,37988140,6080,6080,6080,6080,0
20241203,123500,37988140,6080,6080,6080,6080,0
20241203,123400,37988140,6080,6080,6080,6080,0
20241203,123300,37988140,6080,6080,6080,6080,0
20241203,123200,37988140,6080,6080,6080,6080,0
20241203,123100,37988140,6080,6080,6080,6080,0
20241203,123000,37988140,6080,6080,6080,6080,0
20241203,122900,37988140,6080,6080,6080,6080,0
20241203,122800,37988140,6080,6080,6080,6080,0
20241203,122700,37988140,6080,6080,6080,6080,0
20241203,122600,37988140,6080,6080,6080,6080,0
20241203,122500,37988140,6080,6080,6080,6080,0
20241203,122400,37988140,6080,6080,6080,6080,0
20241203,122300,37988140,6080,6080,6080,6080,0
20241203,122200,37988140,6080,6080,6080,6080,0
20241203,122100,37988140,6080,6080,6080,6080,0
20241203,122000,37988140,6080,6080,6080,6080,0
20241203,121900,37988140,6080,6080,6080,6080,0
20241203,121800,37988140,6080,6080,6080,6080,0
20241203,121700,37988140,6080,6080,6080,6080,0
20241203,121600,37988140,6080,6080,6080,6080,0
20241203,121500,37988140,6080,6080,6080,6080,0
20241203,121400,37988140,6080,6080,6080,6080,0
20241203,121300,37988140,6080,6080,6080,6080,0
20241203,121200,37988140,6080,6080,6080,6080,1
20241203,121100,37982060,6090,6090,6090,6090,0
20241203,121000,37982060,6090,6090,6090,6090,1
20241203,120900,37975970,6050,6050,6050,6050,0
20241203,120800,37975970,6050,6050,6050,6050,0
20241203,120700,37975970,6050,6070,6070,6050,232
20241203,120600,36571920,6090,6090,6090,6090,0
20241203,120500,36571920,6090,6090,6090,6090,0
20241203,120400,36571920,6090,6090,6090,6090,0
20241203,120300,36571920,6090,6090,6090,6090,0
20241203,120200,36571920,6090,6090,6090,6090,0
20241203,120100,36571920,6090,6090,6090,6090,0
20241203,120000,36571920,6090,6090,6090,6090,1
20241203,115900,36565830,6050,6050,6050,6050,0
20241203,115800,36565830,6050,6050,6050,6050,0
20241203,115700,36565830,6050,6050,6050,6050,0
20241203,115600,36565830,6050,6050,6050,6050,73
20241203,115500,36124180,6050,6050,6050,6050,1
20241203,115400,36118130,6070,6070,6070,6070,985
20241203,115300,30139180,6080,6100,6100,6080,942
20241203,115200,24410840,6110,6110,6110,6110,2
20241203,115100,24398620,6100,6100,6100,6100,0
20241203,115000,24398620,6100,6100,6100,6100,0
20241203,114900,24398620,6100,6100,6100,6100,0
20241203,114800,24398620,6100,6100,6100,6100,0
20241203,114700,24398620,6100,6100,6100,6100,0
20241203,114600,24398620,6100,6100,6100,6100,0
20241203,114500,24398620,6100,6100,6100,6100,1
20241203,114400,24392520,6090,6090,6090,6090,0
20241203,114300,24392520,6090,6090,6090,6090,0
20241203,114200,24392520,6090,6090,6090,6090,0
20241203,114100,24392520,6090,6090,6090,6090,0
20241203,114000,24392520,6090,6090,6090,6090,0
20241203,113900,24392520,6090,6090,6090,6090,0
20241203,113800,24392520,6090,6090,6090,6090,0
20241203,113700,24392520,6090,6090,6090,6090,0
20241203,113600,24392520,6090,6090,6090,6090,0
20241203,113500,24392520,6090,6090,6090,6090,0
20241203,113400,24392520,6090,6090,6090,6090,0
20241203,113300,24392520,6090,6090,6090,6090,0
20241203,113200,24392520,6090,6090,6090,6090,0
20241203,113100,24392520,6090,6090,6090,6090,0
20241203,113000,24392520,6090,6090,6090,6090,0
20241203,112900,24392520,6090,6090,6090,6090,0
20241203,112800,24392520,6090,6090,6090,6090,0
20241203,112700,24392520,6090,6090,6090,6090,0
20241203,112600,24392520,6090,6090,6090,6090,0
20241203,112500,24392520,6090,6090,6090,6090,0
20241203,112400,24392520,6090,6090,6090,6090,0
20241203,112300,24392520,6090,6090,6090,6090,0
20241203,112200,24392520,6090,6090,6090,6090,0
20241203,112100,24392520,6090,6090,6090,6090,0
20241203,112000,24392520,6090,6090,6090,6090,0
20241203,111900,24392520,6090,6090,6090,6090,0
20241203,111800,24392520,6090,6090,6090,6090,0
20241203,111700,24392520,6090,6090,6090,6090,0
20241203,111600,24392520,6090,6090,6090,6090,0
20241203,111500,24392520,6090,6090,6090,6090,0
20241203,111400,24392520,6090,6100,6100,6090,391
20241203,111300,22010250,6110,6110,6110,6110,0
20241203,111200,22010250,6110,6110,6110,6110,1
20241203,111100,22004140,6110,6110,6110,6110,0
20241203,111000,22004140,6110,6110,6110,6110,8
20241203,110900,21955260,6110,6110,6110,6110,0
20241203,110800,21955260,6110,6110,6110,6110,0
20241203,110700,21955260,6110,6110,6110,6110,0
20241203,110600,21955260,6110,6110,6110,6110,0
20241203,110500,21955260,6110,6110,6110,6110,0
20241203,110400,21955260,6110,6110,6110,6110,0
20241203,110300,21955260,6110,6110,6110,6110,0
20241203,110200,21955260,6110,6110,6110,6110,0
20241203,110100,21955260,6110,6110,6110,6110,1
20241203,110000,21949150,6110,6110,6110,6110,5
20241203,105900,21918600,6110,6110,6110,6110,0
20241203,105800,21918600,6110,6110,6110,6110,0
20241203,105700,21918600,6110,6110,6110,6110,0
20241203,105600,21918600,6110,6110,6110,6110,0
20241203,105500,21918600,6110,6110,6110,6110,0
20241203,105400,21918600,6110,6110,6110,6110,0
20241203,105300,21918600,6110,6110,6110,6110,0
20241203,105200,21918600,6110,6110,6110,6110,0
20241203,105100,21918600,6110,6110,6110,6110,0
20241203,105000,21918600,6110,6110,6110,6110,4
20241203,104900,21894160,6110,6110,6110,6110,0
20241203,104800,21894160,6110,6110,6110,6110,82
20241203,104700,21393140,6110,6110,6110,6110,0
20241203,104600,21393140,6110,6110,6110,6110,0
20241203,104500,21393140,6110,6110,6110,6110,0
20241203,104400,21393140,6110,6110,6110,6110,0
20241203,104300,21393140,6110,6110,6110,6110,0
20241203,104200,21393140,6110,6110,6110,6110,35
20241203,104100,21179290,6110,6110,6110,6110,0
20241203,104000,21179290,6110,6110,6110,6110,0
20241203,103900,21179290,6110,6110,6110,6110,0
20241203,103800,21179290,6110,6110,6110,6110,0
20241203,103700,21179290,6110,6110,6110,6110,0
20241203,103600,21179290,6110,6110,6110,6110,0
20241203,103500,21179290,6110,6110,6110,6110,10
20241203,103400,21118190,6120,6120,6120,6120,0
20241203,103300,21118190,6120,6120,6120,6120,0
20241203,103200,21118190,6120,6120,6120,6120,0
20241203,103100,21118190,6120,6120,6120,6120,0
20241203,103000,21118190,6120,6120,6120,6120,5
20241203,102900,21087590,6120,6120,6120,6120,0
20241203,102800,21087590,6120,6120,6120,6120,60
20241203,102700,20720390,6100,6100,6100,6100,0
20241203,102600,20720390,6100,6100,6100,6100,0
20241203,102500,20720390,6100,6100,6100,6100,0
20241203,102400,20720390,6100,6100,6100,6100,0
20241203,102300,20720390,6100,6100,6100,6100,0
20241203,102200,20720390,6100,6110,6110,6100,7
20241203,102100,20677650,6110,6110,6110,6110,0
20241203,102000,20677650,6110,6110,6110,6110,1
20241203,101900,20671540,6120,6120,6120,6120,0
20241203,101800,20671540,6120,6120,6120,6120,0
20241203,101700,20671540,6120,6120,6120,6120,0
20241203,101600,20671540,6120,6120,6120,6120,0
20241203,101500,20671540,6120,6120,6120,6120,0
20241203,101400,20671540,6120,6120,6120,6120,0
20241203,101300,20671540,6120,6120,6120,6120,0
20241203,101200,20671540,6120,6120,6120,6120,0
20241203,101100,20671540,6120,6120,6120,6120,0
20241203,101000,20671540,6120,6120,6120,6120,5
20241203,100900,20640940,6120,6120,6120,6120,0
20241203,100800,20640940,6120,6120,6120,6120,0
20241203,100700,20640940,6120,6120,6120,6120,0
20241203,100600,20640940,6120,6120,6120,6120,0
20241203,100500,20640940,6120,6120,6120,6120,0
20241203,100400,20640940,6120,6120,6120,6120,0
20241203,100300,20640940,6120,6120,6120,6120,0
20241203,100200,20640940,6120,6120,6120,6120,0
20241203,100100,20640940,6120,6120,6120,6120,0
20241203,100000,20640940,6120,6120,6120,6120,5
20241203,095900,20610340,6130,6130,6130,6130,0
20241203,095800,20610340,6130,6130,6130,6130,1
20241203,095700,20604210,6090,6120,6120,6090,1500
20241203,095600,11453780,6150,6150,6150,6150,0
20241203,095500,11453780,6150,6150,6150,6150,0
20241203,095400,11453780,6150,6150,6150,6150,0
20241203,095300,11453780,6150,6150,6150,6150,0
20241203,095200,11453780,6150,6150,6150,6150,12
20241203,095100,11379980,6120,6040,6120,6040,1040
20241203,095000,5034730,6030,6030,6030,6030,5
20241203,094900,5004580,6040,6040,6040,6040,0
20241203,094800,5004580,6040,6040,6040,6040,1
20241203,094700,4998540,6000,6000,6000,6000,0
20241203,094600,4998540,6000,6000,6000,6000,0
20241203,094500,4998540,6000,6000,6000,6000,0
20241203,094400,4998540,6000,6000,6000,6000,120
20241203,094300,4278540,6000,6000,6000,6000,30
20241203,094200,4098540,6000,6000,6000,6000,1
20241203,094100,4092540,6000,6000,6000,6000,1
20241203,094000,4086540,6000,6010,6010,6000,66
20241203,093900,3690490,6000,6000,6000,6000,0
20241203,093800,3690490,6000,6000,6000,6000,5
20241203,093700,3660490,6000,6000,6000,6000,405
20241203,093600,1230490,5990,6010,6010,5990,29
20241203,093500,1056380,6030,6040,6040,6030,37
20241203,093400,832950,6040,6040,6040,6040,0
20241203,093300,832950,6040,6040,6040,6040,34
20241203,093200,627590,6040,6040,6040,6040,0
20241203,093100,627590,6040,6040,6040,6040,0
20241203,093000,627590,6040,6040,6040,6040,0
20241203,092900,627590,6040,6040,6040,6040,0
20241203,092800,627590,6040,6040,6040,6040,0
20241203,092700,627590,6040,6040,6040,6040,0
20241203,092600,627590,6040,6040,6040,6040,0
20241203,092500,627590,6040,6040,6040,6040,0
20241203,092400,627590,6040,6040,6040,6040,0
20241203,092300,627590,6040,6040,6040,6040,0
20241203,092200,627590,6040,6040,6040,6040,0
20241203,092100,627590,6040,6040,6040,6040,0
20241203,092000,627590,6040,6040,6040,6040,5
20241203,091900,597390,6080,6080,6080,6080,0
20241203,091800,597390,6080,6080,6080,6080,0
20241203,091700,597390,6080,6080,6080,6080,0
20241203,091600,597390,6080,6080,6080,6080,0
20241203,091500,597390,6080,6080,6080,6080,0
20241203,091400,597390,6080,6080,6080,6080,0
20241203,091300,597390,6080,6080,6080,6080,0
20241203,091200,597390,6080,6080,6080,6080,0
20241203,091100,597390,6080,6080,6080,6080,1
20241203,091000,591310,6070,6070,6070,6070,5
20241203,090900,560960,6080,6080,6080,6080,0
20241203,090800,560960,6080,6080,6080,6080,0
20241203,090700,560960,6080,6080,6080,6080,0
20241203,090600,560960,6080,6080,6080,6080,0
20241203,090500,560960,6080,6080,6080,6080,0
20241203,090400,560960,6080,6080,6080,6080,0
20241203,090300,560960,6080,6080,6080,6080,0
20241203,090200,560960,6080,6080,6080,6080,0
20241203,090100,560960,6080,6030,6080,6030,50
20241203,090000,258000,6000,6000,6000,6000,13