stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,194600,104776520,5920,5920,5920,5920,617
20241204,194500,104776520,5920,5920,5920,5920,0
20241204,194400,104776520,5920,5920,5920,5920,0
20241204,194300,104776520,5920,5920,5920,5920,0
20241204,194200,104776520,5920,5920,5920,5920,0
20241204,194100,104776520,5920,5920,5920,5920,0
20241204,194000,104776520,5920,5920,5920,5920,0
20241204,193900,104776520,5920,5920,5920,5920,0
20241204,193800,104776520,5920,5920,5920,5920,0
20241204,193700,104776520,5920,5920,5920,5920,0
20241204,193600,104776520,5920,5920,5920,5920,0
20241204,193500,104776520,5920,5920,5920,5920,0
20241204,193400,104776520,5920,5920,5920,5920,0
20241204,193300,104776520,5920,5920,5920,5920,0
20241204,193200,104776520,5920,5920,5920,5920,0
20241204,193100,104776520,5920,5920,5920,5920,0
20241204,193000,104776520,5920,5920,5920,5920,0
20241204,192900,104776520,5920,5920,5920,5920,0
20241204,192800,104776520,5920,5920,5920,5920,0
20241204,192700,104776520,5920,5920,5920,5920,0
20241204,192600,104776520,5920,5920,5920,5920,0
20241204,192500,104776520,5920,5920,5920,5920,0
20241204,192400,104776520,5920,5920,5920,5920,0
20241204,192300,104776520,5920,5920,5920,5920,0
20241204,192200,104776520,5920,5920,5920,5920,0
20241204,192100,104776520,5920,5920,5920,5920,0
20241204,192000,104776520,5920,5920,5920,5920,0
20241204,191900,104776520,5920,5920,5920,5920,0
20241204,191800,104776520,5920,5920,5920,5920,0
20241204,191700,104776520,5920,5920,5920,5920,0
20241204,191600,104776520,5920,5920,5920,5920,617
20241204,191500,104776520,5920,5920,5920,5920,0
20241204,191400,104776520,5920,5920,5920,5920,0
20241204,191300,104776520,5920,5920,5920,5920,0
20241204,191200,104776520,5920,5920,5920,5920,0
20241204,191100,104776520,5920,5920,5920,5920,0
20241204,191000,104776520,5920,5920,5920,5920,0
20241204,190900,104776520,5920,5920,5920,5920,0
20241204,190800,104776520,5920,5920,5920,5920,0
20241204,190700,104776520,5920,5920,5920,5920,0
20241204,190600,104776520,5920,5920,5920,5920,0
20241204,190500,104776520,5920,5920,5920,5920,0
20241204,190400,104776520,5920,5920,5920,5920,0
20241204,190300,104776520,5920,5920,5920,5920,0
20241204,190200,104776520,5920,5920,5920,5920,0
20241204,190100,104776520,5920,5920,5920,5920,0
20241204,190000,104776520,5920,5920,5920,5920,0
20241204,185900,104776520,5920,5920,5920,5920,0
20241204,185800,104776520,5920,5920,5920,5920,0
20241204,185700,104776520,5920,5920,5920,5920,0
20241204,185600,104776520,5920,5920,5920,5920,0
20241204,185500,104776520,5920,5920,5920,5920,0
20241204,185400,104776520,5920,5920,5920,5920,0
20241204,185300,104776520,5920,5920,5920,5920,0
20241204,185200,104776520,5920,5920,5920,5920,0
20241204,185100,104776520,5920,5920,5920,5920,0
20241204,185000,104776520,5920,5920,5920,5920,0
20241204,184900,104776520,5920,5920,5920,5920,0
20241204,184800,104776520,5920,5920,5920,5920,0
20241204,184700,104776520,5920,5920,5920,5920,0
20241204,184600,104776520,5920,5920,5920,5920,617
20241204,184500,104776520,5920,5920,5920,5920,0
20241204,184400,104776520,5920,5920,5920,5920,0
20241204,184300,104776520,5920,5920,5920,5920,0
20241204,184200,104776520,5920,5920,5920,5920,0
20241204,184100,104776520,5920,5920,5920,5920,0
20241204,184000,104776520,5920,5920,5920,5920,0
20241204,183900,104776520,5920,5920,5920,5920,0
20241204,183800,104776520,5920,5920,5920,5920,0
20241204,183700,104776520,5920,5920,5920,5920,0
20241204,183600,104776520,5920,5920,5920,5920,0
20241204,183500,104776520,5920,5920,5920,5920,0
20241204,183400,104776520,5920,5920,5920,5920,0
20241204,183300,104776520,5920,5920,5920,5920,0
20241204,183200,104776520,5920,5920,5920,5920,0
20241204,183100,104776520,5920,5920,5920,5920,0
20241204,183000,104776520,5920,5920,5920,5920,0
20241204,182900,104776520,5920,5920,5920,5920,0
20241204,182800,104776520,5920,5920,5920,5920,0
20241204,182700,104776520,5920,5920,5920,5920,0
20241204,182600,104776520,5920,5920,5920,5920,0
20241204,182500,104776520,5920,5920,5920,5920,0
20241204,182400,104776520,5920,5920,5920,5920,0
20241204,182300,104776520,5920,5920,5920,5920,0
20241204,182200,104776520,5920,5920,5920,5920,0
20241204,182100,104776520,5920,5920,5920,5920,0
20241204,182000,104776520,5920,5920,5920,5920,0
20241204,181900,104776520,5920,5920,5920,5920,0
20241204,181800,104776520,5920,5920,5920,5920,0
20241204,181700,104776520,5920,5920,5920,5920,0
20241204,181600,104776520,5920,5920,5920,5920,617
20241204,181500,104776520,5920,5920,5920,5920,0
20241204,181400,104776520,5920,5920,5920,5920,0
20241204,181300,104776520,5920,5920,5920,5920,0
20241204,181200,104776520,5920,5920,5920,5920,0
20241204,181100,104776520,5920,5920,5920,5920,0
20241204,181000,104776520,5920,5920,5920,5920,0
20241204,180900,104776520,5920,5920,5920,5920,0
20241204,180800,104776520,5920,5920,5920,5920,0
20241204,180700,104776520,5920,5920,5920,5920,0
20241204,180600,104776520,5920,5920,5920,5920,0
20241204,180500,104776520,5920,5920,5920,5920,0
20241204,180400,104776520,5920,5920,5920,5920,0
20241204,180300,104776520,5920,5920,5920,5920,0
20241204,180200,104776520,5920,5920,5920,5920,0
20241204,180100,104776520,5920,5920,5920,5920,0
20241204,180000,104776520,5920,5920,5920,5920,0
20241204,175900,104776520,5920,5920,5920,5920,0
20241204,175800,104776520,5920,5920,5920,5920,0
20241204,175700,104776520,5920,5920,5920,5920,0
20241204,175600,104776520,5920,5920,5920,5920,0
20241204,175500,104776520,5920,5920,5920,5920,0
20241204,175400,104776520,5920,5920,5920,5920,0
20241204,175300,104776520,5920,5920,5920,5920,0
20241204,175200,104776520,5920,5920,5920,5920,0
20241204,175100,104776520,5920,5920,5920,5920,0
20241204,175000,104776520,5920,5920,5920,5920,0
20241204,174900,104776520,5920,5920,5920,5920,0
20241204,174800,104776520,5920,5920,5920,5920,0
20241204,174700,104776520,5920,5920,5920,5920,0
20241204,174600,104776520,5920,5920,5920,5920,617
20241204,174500,104776520,5920,5920,5920,5920,0
20241204,174400,104776520,5920,5920,5920,5920,0
20241204,174300,104776520,5920,5920,5920,5920,0
20241204,174200,104776520,5920,5920,5920,5920,0
20241204,174100,104776520,5920,5920,5920,5920,0
20241204,174000,104776520,5920,5920,5920,5920,0
20241204,173900,104776520,5920,5920,5920,5920,0
20241204,173800,104776520,5920,5920,5920,5920,0
20241204,173700,104776520,5920,5920,5920,5920,0
20241204,173600,104776520,5920,5920,5920,5920,0
20241204,173500,104776520,5920,5920,5920,5920,0
20241204,173400,104776520,5920,5920,5920,5920,0
20241204,173300,104776520,5920,5920,5920,5920,0
20241204,173200,104776520,5920,5920,5920,5920,0
20241204,173100,104776520,5920,5920,5920,5920,0
20241204,173000,104776520,5920,5920,5920,5920,0
20241204,172900,104776520,5920,5920,5920,5920,0
20241204,172800,104776520,5920,5920,5920,5920,0
20241204,172700,104776520,5920,5920,5920,5920,0
20241204,172600,104776520,5920,5920,5920,5920,0
20241204,172500,104776520,5920,5920,5920,5920,0
20241204,172400,104776520,5920,5920,5920,5920,0
20241204,172300,104776520,5920,5920,5920,5920,0
20241204,172200,104776520,5920,5920,5920,5920,0
20241204,172100,104776520,5920,5920,5920,5920,0
20241204,172000,104776520,5920,5920,5920,5920,0
20241204,171900,104776520,5920,5920,5920,5920,0
20241204,171800,104776520,5920,5920,5920,5920,0
20241204,171700,104776520,5920,5920,5920,5920,0
20241204,171600,104776520,5920,5920,5920,5920,617
20241204,171500,104776520,5920,5920,5920,5920,0
20241204,171400,104776520,5920,5920,5920,5920,0
20241204,171300,104776520,5920,5920,5920,5920,0
20241204,171200,104776520,5920,5920,5920,5920,0
20241204,171100,104776520,5920,5920,5920,5920,0
20241204,171000,104776520,5920,5920,5920,5920,0
20241204,170900,104776520,5920,5920,5920,5920,0
20241204,170800,104776520,5920,5920,5920,5920,0
20241204,170700,104776520,5920,5920,5920,5920,0
20241204,170600,104776520,5920,5920,5920,5920,0
20241204,170500,104776520,5920,5920,5920,5920,0
20241204,170400,104776520,5920,5920,5920,5920,0
20241204,170300,104776520,5920,5920,5920,5920,0
20241204,170200,104776520,5920,5920,5920,5920,0
20241204,170100,104776520,5920,5920,5920,5920,0
20241204,170000,104776520,5920,5920,5920,5920,0
20241204,165900,104776520,5920,5920,5920,5920,0
20241204,165800,104776520,5920,5920,5920,5920,0
20241204,165700,104776520,5920,5920,5920,5920,0
20241204,165600,104776520,5920,5920,5920,5920,0
20241204,165500,104776520,5920,5920,5920,5920,0
20241204,165400,104776520,5920,5920,5920,5920,0
20241204,165300,104776520,5920,5920,5920,5920,0
20241204,165200,104776520,5920,5920,5920,5920,0
20241204,165100,104776520,5920,5920,5920,5920,0
20241204,165000,104776520,5920,5920,5920,5920,0
20241204,164900,104776520,5920,5920,5920,5920,0
20241204,164800,104776520,5920,5920,5920,5920,0
20241204,164700,104776520,5920,5920,5920,5920,0
20241204,164600,104776520,5920,5920,5920,5920,617
20241204,164500,104776520,5920,5920,5920,5920,0
20241204,164400,104776520,5920,5920,5920,5920,0
20241204,164300,104776520,5920,5920,5920,5920,0
20241204,164200,104776520,5920,5920,5920,5920,0
20241204,164100,104776520,5920,5920,5920,5920,0
20241204,164000,104776520,5920,5920,5920,5920,0
20241204,163900,104776520,5920,5920,5920,5920,0
20241204,163800,104776520,5920,5920,5920,5920,0
20241204,163700,104776520,5920,5920,5920,5920,0
20241204,163600,104776520,5920,5920,5920,5920,0
20241204,163500,104776520,5920,5920,5920,5920,0
20241204,163400,104776520,5920,5920,5920,5920,0
20241204,163300,104776520,5920,5920,5920,5920,0
20241204,163200,104776520,5920,5920,5920,5920,0
20241204,163100,104776520,5920,5920,5920,5920,0
20241204,163000,104776520,5920,5920,5920,5920,0
20241204,162900,104776520,5920,5920,5920,5920,0
20241204,162800,104776520,5920,5920,5920,5920,0
20241204,162700,104776520,5920,5920,5920,5920,0
20241204,162600,104776520,5920,5920,5920,5920,0
20241204,162500,104776520,5920,5920,5920,5920,0
20241204,162400,104776520,5920,5920,5920,5920,0
20241204,162300,104776520,5920,5920,5920,5920,0
20241204,162200,104776520,5920,5920,5920,5920,0
20241204,162100,104776520,5920,5920,5920,5920,0
20241204,162000,104776520,5920,5920,5920,5920,0
20241204,161900,104776520,5920,5920,5920,5920,0
20241204,161800,104776520,5920,5920,5920,5920,0
20241204,161700,104776520,5920,5920,5920,5920,0
20241204,161600,104776520,5920,5920,5920,5920,617
20241204,161500,104776520,5920,5920,5920,5920,0
20241204,161400,104776520,5920,5920,5920,5920,0
20241204,161300,104776520,5920,5920,5920,5920,0
20241204,161200,104776520,5920,5920,5920,5920,0
20241204,161100,104776520,5920,5920,5920,5920,0
20241204,161000,104776520,5920,5920,5920,5920,0
20241204,160900,104776520,5920,5920,5920,5920,0
20241204,160800,104776520,5920,5920,5920,5920,0
20241204,160700,104776520,5920,5920,5920,5920,0
20241204,160600,104776520,5920,5920,5920,5920,0
20241204,160500,104776520,5920,5920,5920,5920,0
20241204,160400,104776520,5920,5920,5920,5920,0
20241204,160300,104776520,5920,5920,5920,5920,0
20241204,160200,104776520,5920,5920,5920,5920,0
20241204,160100,104776520,5920,5920,5920,5920,0
20241204,160000,104776520,5920,5920,5920,5920,0
20241204,155900,104776520,5920,5920,5920,5920,0
20241204,155800,104776520,5920,5920,5920,5920,0
20241204,155700,104776520,5920,5920,5920,5920,0
20241204,155600,104776520,5920,5920,5920,5920,0
20241204,155500,104776520,5920,5920,5920,5920,0
20241204,155400,104776520,5920,5920,5920,5920,0
20241204,155300,104776520,5920,5920,5920,5920,0
20241204,155200,104776520,5920,5920,5920,5920,0
20241204,155100,104776520,5920,5920,5920,5920,0
20241204,155000,104776520,5920,5920,5920,5920,0
20241204,154900,104776520,5920,5920,5920,5920,0
20241204,154800,104776520,5920,5920,5920,5920,0
20241204,154700,104776520,5920,5920,5920,5920,0
20241204,154600,104776520,5920,5920,5920,5920,617
20241204,154500,104776520,5920,5920,5920,5920,0
20241204,154400,104776520,5920,5920,5920,5920,0
20241204,154300,104776520,5920,5920,5920,5920,0
20241204,154200,104776520,5920,5920,5920,5920,0
20241204,154100,104776520,5920,5920,5920,5920,0
20241204,154000,104776520,5920,5920,5920,5920,0
20241204,153900,104776520,5920,5920,5920,5920,0
20241204,153800,104776520,5920,5920,5920,5920,0
20241204,153700,104776520,5920,5920,5920,5920,0
20241204,153600,104776520,5920,5920,5920,5920,0
20241204,153500,104776520,5920,5920,5920,5920,0
20241204,153400,104776520,5920,5920,5920,5920,0
20241204,153300,104776520,5920,5920,5920,5920,0
20241204,153200,104776520,5920,5920,5920,5920,0
20241204,153100,104776520,5920,5920,5920,5920,0
20241204,153000,104776520,5920,5920,5920,5920,617
20241204,152900,101123880,6020,6020,6020,6020,0
20241204,152800,101123880,6020,6020,6020,6020,0
20241204,152700,101123880,6020,6020,6020,6020,0
20241204,152600,101123880,6020,6020,6020,6020,0
20241204,152500,101123880,6020,6020,6020,6020,0
20241204,152400,101123880,6020,6020,6020,6020,0
20241204,152300,101123880,6020,6020,6020,6020,0
20241204,152200,101123880,6020,6020,6020,6020,0
20241204,152100,101123880,6020,6020,6020,6020,0
20241204,152000,101123880,6020,6020,6020,6020,0
20241204,151900,101123880,6020,6020,6020,6020,0
20241204,151800,101123880,6020,6020,6020,6020,0
20241204,151700,101123880,6020,6020,6020,6020,0
20241204,151600,101123880,6020,6020,6020,6020,0
20241204,151500,101123880,6020,6020,6020,6020,0
20241204,151400,101123880,6020,6020,6020,6020,0
20241204,151300,101123880,6020,6020,6020,6020,0
20241204,151200,101123880,6020,6020,6020,6020,0
20241204,151100,101123880,6020,6020,6020,6020,0
20241204,151000,101123880,6020,6020,6020,6020,0
20241204,150900,101123880,6020,6020,6020,6020,0
20241204,150800,101123880,6020,6020,6020,6020,0
20241204,150700,101123880,6020,6020,6020,6020,0
20241204,150600,101123880,6020,6020,6020,6020,0
20241204,150500,101123880,6020,6020,6020,6020,0
20241204,150400,101123880,6020,6020,6020,6020,0
20241204,150300,101123880,6020,6020,6020,6020,0
20241204,150200,101123880,6020,6020,6020,6020,0
20241204,150100,101123880,6020,6020,6020,6020,0
20241204,150000,101123880,6020,6020,6020,6020,0
20241204,145900,101123880,6020,6020,6020,6020,1
20241204,145800,101117860,5990,5990,5990,5990,0
20241204,145700,101117860,5990,5990,5990,5990,0
20241204,145600,101117860,5990,5990,5990,5990,61
20241204,145500,100752470,5990,5990,5990,5990,1
20241204,145400,100746480,6020,6020,6020,6020,0
20241204,145300,100746480,6020,6020,6020,6020,0
20241204,145200,100746480,6020,6020,6020,6020,0
20241204,145100,100746480,6020,6020,6020,6020,0
20241204,145000,100746480,6020,6020,6020,6020,0
20241204,144900,100746480,6020,6020,6020,6020,0
20241204,144800,100746480,6020,6020,6020,6020,0
20241204,144700,100746480,6020,6000,6020,5990,51
20241204,144600,100440940,6000,6000,6000,6000,0
20241204,144500,100440940,6000,6000,6000,6000,0
20241204,144400,100440940,6000,6000,6000,6000,12
20241204,144300,100368940,6040,6040,6040,6040,0
20241204,144200,100368940,6040,6040,6040,6040,0
20241204,144100,100368940,6040,6040,6040,6040,0
20241204,144000,100368940,6040,6040,6040,6040,0
20241204,143900,100368940,6040,6040,6040,6040,0
20241204,143800,100368940,6040,6040,6040,6040,0
20241204,143700,100368940,6040,6040,6040,6040,0
20241204,143600,100368940,6040,6040,6040,6040,0
20241204,143500,100368940,6040,6040,6040,6040,0
20241204,143400,100368940,6040,6040,6040,6040,0
20241204,143300,100368940,6040,6040,6040,6040,0
20241204,143200,100368940,6040,6040,6040,6040,0
20241204,143100,100368940,6040,6040,6040,6040,1
20241204,143000,100362900,6000,6000,6000,6000,1
20241204,142900,100356900,6010,6000,6010,6000,5
20241204,142800,100326870,6010,6010,6010,6010,0
20241204,142700,100326870,6010,6010,6010,6010,0
20241204,142600,100326870,6010,6010,6010,6010,0
20241204,142500,100326870,6010,6010,6010,6010,0
20241204,142400,100326870,6010,6010,6010,6010,0
20241204,142300,100326870,6010,6010,6010,6010,0
20241204,142200,100326870,6010,6010,6010,6010,0
20241204,142100,100326870,6010,6010,6010,6010,0
20241204,142000,100326870,6010,6010,6010,6010,0
20241204,141900,100326870,6010,6010,6010,6010,0
20241204,141800,100326870,6010,6010,6010,6010,0
20241204,141700,100326870,6010,6010,6010,6010,1
20241204,141600,100320860,5980,5980,5980,5980,0
20241204,141500,100320860,5980,6000,6000,5980,228
20241204,141400,98953320,6010,6010,6010,6010,1
20241204,141300,98947310,6000,6000,6000,6000,0
20241204,141200,98947310,6000,6000,6000,6000,0
20241204,141100,98947310,6000,6000,6000,6000,0
20241204,141000,98947310,6000,6000,6000,6000,0
20241204,140900,98947310,6000,6020,6020,6000,342
20241204,140800,96891390,6050,6050,6050,6050,0
20241204,140700,96891390,6050,6050,6050,6050,0
20241204,140600,96891390,6050,6050,6050,6050,0
20241204,140500,96891390,6050,6050,6050,6050,0
20241204,140400,96891390,6050,6050,6050,6050,0
20241204,140300,96891390,6050,6050,6050,6050,0
20241204,140200,96891390,6050,6050,6050,6050,0
20241204,140100,96891390,6050,6050,6050,6050,0
20241204,140000,96891390,6050,6050,6050,6050,0
20241204,135900,96891390,6050,6010,6050,6010,324
20241204,135800,94934840,6000,5940,6000,5940,890
20241204,135700,89602420,5930,5930,5930,5930,0
20241204,135600,89602420,5930,5930,5930,5930,9
20241204,135500,89549050,5930,5930,5930,5930,0
20241204,135400,89549050,5930,5930,5930,5930,1
20241204,135300,89543120,5930,5930,5930,5930,0
20241204,135200,89543120,5930,5920,5930,5920,3
20241204,135100,89525340,5930,5930,5930,5930,0
20241204,135000,89525340,5930,5930,5930,5930,0
20241204,134900,89525340,5930,5930,5930,5930,0
20241204,134800,89525340,5930,5930,5930,5930,0
20241204,134700,89525340,5930,5930,5930,5930,1
20241204,134600,89519410,5910,5910,5910,5910,0
20241204,134500,89519410,5910,5910,5910,5910,0
20241204,134400,89519410,5910,5910,5910,5910,2
20241204,134300,89507590,5900,5900,5900,5900,0
20241204,134200,89507590,5900,5900,5900,5900,0
20241204,134100,89507590,5900,5900,5900,5900,0
20241204,134000,89507590,5900,5900,5900,5900,0
20241204,133900,89507590,5900,5900,5900,5900,0
20241204,133800,89507590,5900,5900,5900,5900,0
20241204,133700,89507590,5900,5900,5900,5900,0
20241204,133600,89507590,5900,5900,5900,5900,0
20241204,133500,89507590,5900,5920,5920,5900,200
20241204,133400,88326490,5920,5920,5920,5920,2
20241204,133300,88314650,5920,5920,5920,5920,0
20241204,133200,88314650,5920,5920,5920,5920,0
20241204,133100,88314650,5920,5920,5920,5920,50
20241204,133000,88018650,5920,5920,5920,5920,0
20241204,132900,88018650,5920,5920,5920,5920,0
20241204,132800,88018650,5920,5920,5920,5920,0
20241204,132700,88018650,5920,5920,5920,5920,0
20241204,132600,88018650,5920,5920,5920,5920,3
20241204,132500,88000890,5920,5940,5940,5920,597
20241204,132400,84464430,5940,5940,5940,5940,0
20241204,132300,84464430,5940,5940,5940,5940,0
20241204,132200,84464430,5940,5940,5940,5940,0
20241204,132100,84464430,5940,5960,5960,5940,100
20241204,132000,83870120,5970,5950,5970,5950,31
20241204,131900,83685170,5940,5940,5940,5940,158
20241204,131800,82746650,5950,5960,5960,5950,150
20241204,131700,81854050,5950,5950,5950,5950,0
20241204,131600,81854050,5950,5950,5950,5950,0
20241204,131500,81854050,5950,5970,5970,5950,100
20241204,131400,81258250,5980,5980,5980,5980,0
20241204,131300,81258250,5980,5980,5980,5980,0
20241204,131200,81258250,5980,5980,5980,5980,0
20241204,131100,81258250,5980,5980,5980,5980,0
20241204,131000,81258250,5980,5980,5980,5980,2
20241204,130900,81246290,5990,5990,5990,5990,0
20241204,130800,81246290,5990,5990,5990,5990,0
20241204,130700,81246290,5990,5990,5990,5990,0
20241204,130600,81246290,5990,5990,5990,5990,0
20241204,130500,81246290,5990,5990,5990,5990,0
20241204,130400,81246290,5990,5990,5990,5990,0
20241204,130300,81246290,5990,5990,5990,5990,0
20241204,130200,81246290,5990,5990,5990,5990,0
20241204,130100,81246290,5990,5990,5990,5990,0
20241204,130000,81246290,5990,5990,5990,5990,0
20241204,125900,81246290,5990,5990,5990,5990,1
20241204,125800,81240300,5980,5980,5980,5980,0
20241204,125700,81240300,5980,5980,5980,5980,0
20241204,125600,81240300,5980,5980,5980,5980,1
20241204,125500,81234320,5990,5990,5990,5990,0
20241204,125400,81234320,5990,5990,5990,5990,0
20241204,125300,81234320,5990,5990,5990,5990,0
20241204,125200,81234320,5990,5970,5990,5970,4
20241204,125100,81210410,5980,5980,5980,5980,0
20241204,125000,81210410,5980,5980,5980,5980,0
20241204,124900,81210410,5980,5980,5980,5980,0
20241204,124800,81210410,5980,5980,5980,5980,0
20241204,124700,81210410,5980,5980,5980,5980,0
20241204,124600,81210410,5980,5980,5980,5980,0
20241204,124500,81210410,5980,5980,5980,5980,0
20241204,124400,81210410,5980,5980,5980,5980,1
20241204,124300,81204430,5990,5990,5990,5990,0
20241204,124200,81204430,5990,5990,5990,5990,0
20241204,124100,81204430,5990,5990,5990,5990,0
20241204,124000,81204430,5990,5990,5990,5990,0
20241204,123900,81204430,5990,5990,5990,5990,0
20241204,123800,81204430,5990,5990,5990,5990,0
20241204,123700,81204430,5990,5990,5990,5990,1
20241204,123600,81198440,5980,5980,5980,5980,0
20241204,123500,81198440,5980,5980,5980,5980,1
20241204,123400,81192460,5980,5980,5980,5980,1
20241204,123300,81186480,5950,5950,5950,5950,0
20241204,123200,81186480,5950,5950,5950,5950,9
20241204,123100,81132930,5980,5980,5980,5980,1
20241204,123000,81126950,5950,5950,5950,5950,21
20241204,122900,81002000,5970,5970,5970,5970,1
20241204,122800,80996030,5980,5980,5980,5980,1
20241204,122700,80990050,5990,5990,5990,5990,0
20241204,122600,80990050,5990,5990,5990,5990,0
20241204,122500,80990050,5990,5990,5990,5990,0
20241204,122400,80990050,5990,5990,5990,5990,0
20241204,122300,80990050,5990,5990,5990,5990,1
20241204,122200,80984060,5990,5990,5990,5990,0
20241204,122100,80984060,5990,5960,5990,5960,12
20241204,122000,80912510,5990,5980,5990,5980,3
20241204,121900,80894560,5980,5980,5980,5980,0
20241204,121800,80894560,5980,5970,5980,5970,200
20241204,121700,79698570,5980,5980,5980,5980,0
20241204,121600,79698570,5980,5980,5980,5980,0
20241204,121500,79698570,5980,5980,5980,5980,0
20241204,121400,79698570,5980,5980,5980,5980,0
20241204,121300,79698570,5980,5980,5980,5980,0
20241204,121200,79698570,5980,5980,5980,5980,0
20241204,121100,79698570,5980,5980,5980,5980,0
20241204,121000,79698570,5980,5980,5980,5980,0
20241204,120900,79698570,5980,5980,5980,5980,0
20241204,120800,79698570,5980,5980,5980,5980,0
20241204,120700,79698570,5980,5980,5980,5980,0
20241204,120600,79698570,5980,5970,5980,5970,2
20241204,120500,79686620,5980,5980,5980,5980,0
20241204,120400,79686620,5980,5980,5980,5980,0
20241204,120300,79686620,5980,5980,5980,5980,0
20241204,120200,79686620,5980,5980,5980,5980,1
20241204,120100,79680640,5970,5970,5970,5970,1
20241204,120000,79674670,5980,5980,5980,5980,0
20241204,115900,79674670,5980,5980,5980,5980,0
20241204,115800,79674670,5980,5980,5980,5980,0
20241204,115700,79674670,5980,5980,5980,5980,0
20241204,115600,79674670,5980,5980,5980,5980,0
20241204,115500,79674670,5980,5980,5980,5980,1
20241204,115400,79668690,5970,5970,5970,5970,2
20241204,115300,79656750,5950,5950,5950,5950,3
20241204,115200,79638900,5950,5950,5950,5950,0
20241204,115100,79638900,5950,5950,5950,5950,0
20241204,115000,79638900,5950,5950,5950,5950,0
20241204,114900,79638900,5950,5950,5950,5950,0
20241204,114800,79638900,5950,5950,5950,5950,0
20241204,114700,79638900,5950,5950,5950,5950,0
20241204,114600,79638900,5950,5950,5950,5950,1
20241204,114500,79632950,5900,5940,5940,5900,152
20241204,114400,78730670,5940,5940,5940,5940,2
20241204,114300,78718790,5990,5990,5990,5990,0
20241204,114200,78718790,5990,5990,5990,5990,0
20241204,114100,78718790,5990,5990,5990,5990,0
20241204,114000,78718790,5990,5990,5990,5990,0
20241204,113900,78718790,5990,5990,5990,5990,10
20241204,113800,78658890,5990,5990,5990,5990,0
20241204,113700,78658890,5990,5990,5990,5990,1
20241204,113600,78652900,5990,5990,5990,5990,0
20241204,113500,78652900,5990,5990,5990,5990,1
20241204,113400,78646910,5990,5990,5990,5990,1
20241204,113300,78640920,5990,5990,5990,5990,2
20241204,113200,78628940,5860,5860,5860,5860,0
20241204,113100,78628940,5860,5860,5860,5860,0
20241204,113000,78628940,5860,6000,6000,5860,5204
20241204,112900,48040830,6000,6000,6000,6000,3
20241204,112800,48022830,6010,6010,6010,6010,0
20241204,112700,48022830,6010,6010,6010,6010,0
20241204,112600,48022830,6010,6010,6010,6010,0
20241204,112500,48022830,6010,6010,6010,6010,0
20241204,112400,48022830,6010,6010,6010,6010,0
20241204,112300,48022830,6010,6010,6010,6010,1
20241204,112200,48016820,5990,5990,5990,5990,0
20241204,112100,48016820,5990,5990,5990,5990,0
20241204,112000,48016820,5990,5990,5990,5990,1
20241204,111900,48010830,6020,6020,6020,6020,0
20241204,111800,48010830,6020,6020,6020,6020,0
20241204,111700,48010830,6020,6010,6020,5990,315
20241204,111600,46123610,6020,6030,6030,6020,65
20241204,111500,45731760,6030,6030,6030,6030,0
20241204,111400,45731760,6030,6030,6030,6030,0
20241204,111300,45731760,6030,6030,6030,6030,0
20241204,111200,45731760,6030,6030,6030,6030,0
20241204,111100,45731760,6030,6020,6030,6020,5
20241204,111000,45701620,6030,6030,6030,6030,0
20241204,110900,45701620,6030,6030,6030,6030,0
20241204,110800,45701620,6030,6030,6030,6030,0
20241204,110700,45701620,6030,6010,6030,6000,14
20241204,110600,45617520,6020,6010,6020,6010,24
20241204,110500,45473080,6010,6010,6010,6010,0
20241204,110400,45473080,6010,6010,6010,6010,0
20241204,110300,45473080,6010,6010,6010,6010,0
20241204,110200,45473080,6010,6010,6010,6010,0
20241204,110100,45473080,6010,6010,6010,6010,1
20241204,110000,45467070,6010,6010,6010,6010,1
20241204,105900,45461060,5990,6030,6030,5990,1500
20241204,105800,36445150,6050,6050,6050,6050,0
20241204,105700,36445150,6050,6050,6050,6050,0
20241204,105600,36445150,6050,6050,6050,6050,0
20241204,105500,36445150,6050,6050,6050,6050,0
20241204,105400,36445150,6050,6050,6050,6050,0
20241204,105300,36445150,6050,6050,6050,6050,0
20241204,105200,36445150,6050,6050,6050,6050,0
20241204,105100,36445150,6050,6050,6050,6050,0
20241204,105000,36445150,6050,6050,6050,6050,444
20241204,104900,33758950,6070,6070,6070,6070,0
20241204,104800,33758950,6070,6070,6070,6070,1
20241204,104700,33752880,6070,6070,6070,6070,0
20241204,104600,33752880,6070,6070,6070,6070,0
20241204,104500,33752880,6070,6070,6070,6070,0
20241204,104400,33752880,6070,6070,6070,6070,0
20241204,104300,33752880,6070,6070,6070,6070,0
20241204,104200,33752880,6070,6070,6070,6070,1
20241204,104100,33746810,6050,5980,6050,5980,381
20241204,104000,31453970,5990,5990,5990,5990,0
20241204,103900,31453970,5990,5990,5990,5990,200
20241204,103800,30255970,6000,5930,6000,5890,548
20241204,103700,27005870,5930,6010,6010,5920,1189
20241204,103600,19908850,6030,6030,6030,6030,0
20241204,103500,19908850,6030,6030,6030,6030,0
20241204,103400,19908850,6030,6030,6030,6030,1
20241204,103300,19902820,6030,6030,6030,6030,0
20241204,103200,19902820,6030,6030,6030,6030,2
20241204,103100,19890760,6030,6030,6030,6030,0
20241204,103000,19890760,6030,6030,6030,6030,0
20241204,102900,19890760,6030,6030,6030,6030,0
20241204,102800,19890760,6030,6030,6030,6030,1
20241204,102700,19884730,6010,6010,6010,6010,0
20241204,102600,19884730,6010,6010,6010,6010,0
20241204,102500,19884730,6010,6010,6010,6010,4
20241204,102400,19860690,6040,6040,6040,6040,0
20241204,102300,19860690,6040,6040,6040,6040,1
20241204,102200,19854650,6010,6010,6010,6010,0
20241204,102100,19854650,6010,6010,6010,6010,0
20241204,102000,19854650,6010,6010,6010,6010,0
20241204,101900,19854650,6010,6030,6030,6000,147
20241204,101800,18970870,6050,6050,6050,6050,0
20241204,101700,18970870,6050,6050,6050,6050,0
20241204,101600,18970870,6050,6050,6050,6050,0
20241204,101500,18970870,6050,6050,6050,6050,0
20241204,101400,18970870,6050,6050,6050,6050,1
20241204,101300,18964820,6030,6030,6030,6030,0
20241204,101200,18964820,6030,6030,6030,6030,0
20241204,101100,18964820,6030,6040,6040,6030,3
20241204,101000,18946710,6080,6080,6080,6080,0
20241204,100900,18946710,6080,6080,6080,6080,1
20241204,100800,18940630,6080,6080,6080,6080,1
20241204,100700,18934550,6080,6080,6080,6080,0
20241204,100600,18934550,6080,6080,6080,6080,0
20241204,100500,18934550,6080,6060,6080,6060,2
20241204,100400,18922410,6040,6040,6040,6040,5
20241204,100300,18892210,6030,6030,6030,6030,0
20241204,100200,18892210,6030,6030,6030,6030,0
20241204,100100,18892210,6030,6030,6030,6030,0
20241204,100000,18892210,6030,6030,6030,6030,0
20241204,095900,18892210,6030,6030,6030,6030,1
20241204,095800,18886180,6030,6030,6030,6030,0
20241204,095700,18886180,6030,6030,6030,6030,0
20241204,095600,18886180,6030,6030,6030,6030,0
20241204,095500,18886180,6030,6030,6030,6030,0
20241204,095400,18886180,6030,6030,6030,6030,0
20241204,095300,18886180,6030,6030,6030,6030,77
20241204,095200,18421870,6030,6030,6030,6030,0
20241204,095100,18421870,6030,6030,6030,6030,49
20241204,095000,18126400,6000,6000,6000,6000,0
20241204,094900,18126400,6000,6000,6000,6000,5
20241204,094800,18096400,5990,5990,5990,5990,0
20241204,094700,18096400,5990,5990,5990,5990,0
20241204,094600,18096400,5990,5990,5990,5990,2
20241204,094500,18084420,5990,5990,5990,5990,0
20241204,094400,18084420,5990,5990,5990,5990,0
20241204,094300,18084420,5990,5990,5990,5990,0
20241204,094200,18084420,5990,5990,5990,5990,0
20241204,094100,18084420,5990,6010,6010,5990,302
20241204,094000,16271770,6010,6020,6020,6010,240
20241204,093900,14828650,6020,6020,6020,6020,0
20241204,093800,14828650,6020,6030,6030,6020,436
20241204,093700,12200790,6030,6030,6030,6030,0
20241204,093600,12200790,6030,6030,6030,6030,0
20241204,093500,12200790,6030,6030,6030,6030,3
20241204,093400,12182700,6030,6030,6030,6030,1
20241204,093300,12176670,6030,6030,6030,6030,0
20241204,093200,12176670,6030,6030,6030,6030,0
20241204,093100,12176670,6030,6030,6030,6030,0
20241204,093000,12176670,6030,6030,6030,6030,0
20241204,092900,12176670,6030,6030,6030,6030,0
20241204,092800,12176670,6030,6030,6030,6030,1
20241204,092700,12170640,6070,6070,6070,6070,0
20241204,092600,12170640,6070,6070,6070,6070,0
20241204,092500,12170640,6070,6070,6070,6070,14
20241204,092400,12085660,6070,6070,6070,6070,1
20241204,092300,12079590,6120,6120,6120,6120,0
20241204,092200,12079590,6120,6120,6120,6120,0
20241204,092100,12079590,6120,6120,6120,6120,0
20241204,092000,12079590,6120,6120,6120,6120,0
20241204,091900,12079590,6120,6120,6120,6120,0
20241204,091800,12079590,6120,6120,6120,6120,0
20241204,091700,12079590,6120,6120,6120,6120,0
20241204,091600,12079590,6120,6120,6120,6120,1
20241204,091500,12073470,6040,6040,6040,6040,1
20241204,091400,12067430,6050,6050,6050,6050,0
20241204,091300,12067430,6050,6050,6050,6050,0
20241204,091200,12067430,6050,6050,6050,6050,0
20241204,091100,12067430,6050,6050,6050,6050,90
20241204,091000,11522930,6020,6010,6020,6010,844
20241204,090900,6442430,6000,6000,6000,6000,1
20241204,090800,6436430,6020,6020,6020,6020,0
20241204,090700,6436430,6020,6020,6020,6020,8
20241204,090600,6388270,5940,5940,5940,5940,0
20241204,090500,6388270,5940,5940,5940,5940,0
20241204,090400,6388270,5940,5940,5940,5940,1
20241204,090300,6382330,5910,5930,5930,5910,90
20241204,090200,5849810,5810,5810,5810,5810,0
20241204,090100,5849810,5810,6020,6020,5810,691
20241204,090000,1751820,6020,6020,6020,6020,291