stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,195600,27227600,5210,5210,5210,5210,127
20241203,195500,27227600,5210,5210,5210,5210,0
20241203,195400,27227600,5210,5210,5210,5210,0
20241203,195300,27227600,5210,5210,5210,5210,0
20241203,195200,27227600,5210,5210,5210,5210,0
20241203,195100,27227600,5210,5210,5210,5210,0
20241203,195000,27227600,5210,5210,5210,5210,0
20241203,194900,27227600,5210,5210,5210,5210,0
20241203,194800,27227600,5210,5210,5210,5210,0
20241203,194700,27227600,5210,5210,5210,5210,0
20241203,194600,27227600,5210,5210,5210,5210,0
20241203,194500,27227600,5210,5210,5210,5210,0
20241203,194400,27227600,5210,5210,5210,5210,0
20241203,194300,27227600,5210,5210,5210,5210,0
20241203,194200,27227600,5210,5210,5210,5210,0
20241203,194100,27227600,5210,5210,5210,5210,0
20241203,194000,27227600,5210,5210,5210,5210,0
20241203,193900,27227600,5210,5210,5210,5210,0
20241203,193800,27227600,5210,5210,5210,5210,0
20241203,193700,27227600,5210,5210,5210,5210,0
20241203,193600,27227600,5210,5210,5210,5210,0
20241203,193500,27227600,5210,5210,5210,5210,0
20241203,193400,27227600,5210,5210,5210,5210,0
20241203,193300,27227600,5210,5210,5210,5210,0
20241203,193200,27227600,5210,5210,5210,5210,0
20241203,193100,27227600,5210,5210,5210,5210,0
20241203,193000,27227600,5210,5210,5210,5210,0
20241203,192900,27227600,5210,5210,5210,5210,0
20241203,192800,27227600,5210,5210,5210,5210,0
20241203,192700,27227600,5210,5210,5210,5210,0
20241203,192600,27227600,5210,5210,5210,5210,127
20241203,192500,27227600,5210,5210,5210,5210,0
20241203,192400,27227600,5210,5210,5210,5210,0
20241203,192300,27227600,5210,5210,5210,5210,0
20241203,192200,27227600,5210,5210,5210,5210,0
20241203,192100,27227600,5210,5210,5210,5210,0
20241203,192000,27227600,5210,5210,5210,5210,0
20241203,191900,27227600,5210,5210,5210,5210,0
20241203,191800,27227600,5210,5210,5210,5210,0
20241203,191700,27227600,5210,5210,5210,5210,0
20241203,191600,27227600,5210,5210,5210,5210,0
20241203,191500,27227600,5210,5210,5210,5210,0
20241203,191400,27227600,5210,5210,5210,5210,0
20241203,191300,27227600,5210,5210,5210,5210,0
20241203,191200,27227600,5210,5210,5210,5210,0
20241203,191100,27227600,5210,5210,5210,5210,0
20241203,191000,27227600,5210,5210,5210,5210,0
20241203,190900,27227600,5210,5210,5210,5210,0
20241203,190800,27227600,5210,5210,5210,5210,0
20241203,190700,27227600,5210,5210,5210,5210,0
20241203,190600,27227600,5210,5210,5210,5210,0
20241203,190500,27227600,5210,5210,5210,5210,0
20241203,190400,27227600,5210,5210,5210,5210,0
20241203,190300,27227600,5210,5210,5210,5210,0
20241203,190200,27227600,5210,5210,5210,5210,0
20241203,190100,27227600,5210,5210,5210,5210,0
20241203,190000,27227600,5210,5210,5210,5210,0
20241203,185900,27227600,5210,5210,5210,5210,0
20241203,185800,27227600,5210,5210,5210,5210,0
20241203,185700,27227600,5210,5210,5210,5210,0
20241203,185600,27227600,5210,5210,5210,5210,127
20241203,185500,27227600,5210,5210,5210,5210,0
20241203,185400,27227600,5210,5210,5210,5210,0
20241203,185300,27227600,5210,5210,5210,5210,0
20241203,185200,27227600,5210,5210,5210,5210,0
20241203,185100,27227600,5210,5210,5210,5210,0
20241203,185000,27227600,5210,5210,5210,5210,0
20241203,184900,27227600,5210,5210,5210,5210,0
20241203,184800,27227600,5210,5210,5210,5210,0
20241203,184700,27227600,5210,5210,5210,5210,0
20241203,184600,27227600,5210,5210,5210,5210,0
20241203,184500,27227600,5210,5210,5210,5210,0
20241203,184400,27227600,5210,5210,5210,5210,0
20241203,184300,27227600,5210,5210,5210,5210,0
20241203,184200,27227600,5210,5210,5210,5210,0
20241203,184100,27227600,5210,5210,5210,5210,0
20241203,184000,27227600,5210,5210,5210,5210,0
20241203,183900,27227600,5210,5210,5210,5210,0
20241203,183800,27227600,5210,5210,5210,5210,0
20241203,183700,27227600,5210,5210,5210,5210,0
20241203,183600,27227600,5210,5210,5210,5210,0
20241203,183500,27227600,5210,5210,5210,5210,0
20241203,183400,27227600,5210,5210,5210,5210,0
20241203,183300,27227600,5210,5210,5210,5210,0
20241203,183200,27227600,5210,5210,5210,5210,0
20241203,183100,27227600,5210,5210,5210,5210,0
20241203,183000,27227600,5210,5210,5210,5210,0
20241203,182900,27227600,5210,5210,5210,5210,0
20241203,182800,27227600,5210,5210,5210,5210,0
20241203,182700,27227600,5210,5210,5210,5210,0
20241203,182600,27227600,5210,5210,5210,5210,127
20241203,182500,27227600,5210,5210,5210,5210,0
20241203,182400,27227600,5210,5210,5210,5210,0
20241203,182300,27227600,5210,5210,5210,5210,0
20241203,182200,27227600,5210,5210,5210,5210,0
20241203,182100,27227600,5210,5210,5210,5210,0
20241203,182000,27227600,5210,5210,5210,5210,0
20241203,181900,27227600,5210,5210,5210,5210,0
20241203,181800,27227600,5210,5210,5210,5210,0
20241203,181700,27227600,5210,5210,5210,5210,0
20241203,181600,27227600,5210,5210,5210,5210,0
20241203,181500,27227600,5210,5210,5210,5210,0
20241203,181400,27227600,5210,5210,5210,5210,0
20241203,181300,27227600,5210,5210,5210,5210,0
20241203,181200,27227600,5210,5210,5210,5210,0
20241203,181100,27227600,5210,5210,5210,5210,0
20241203,181000,27227600,5210,5210,5210,5210,0
20241203,180900,27227600,5210,5210,5210,5210,0
20241203,180800,27227600,5210,5210,5210,5210,0
20241203,180700,27227600,5210,5210,5210,5210,0
20241203,180600,27227600,5210,5210,5210,5210,0
20241203,180500,27227600,5210,5210,5210,5210,0
20241203,180400,27227600,5210,5210,5210,5210,0
20241203,180300,27227600,5210,5210,5210,5210,0
20241203,180200,27227600,5210,5210,5210,5210,0
20241203,180100,27227600,5210,5210,5210,5210,0
20241203,180000,27227600,5210,5210,5210,5210,0
20241203,175900,27227600,5210,5210,5210,5210,0
20241203,175800,27227600,5210,5210,5210,5210,0
20241203,175700,27227600,5210,5210,5210,5210,0
20241203,175600,27227600,5210,5210,5210,5210,127
20241203,175500,27227600,5210,5210,5210,5210,0
20241203,175400,27227600,5210,5210,5210,5210,0
20241203,175300,27227600,5210,5210,5210,5210,0
20241203,175200,27227600,5210,5210,5210,5210,0
20241203,175100,27227600,5210,5210,5210,5210,0
20241203,175000,27227600,5210,5210,5210,5210,0
20241203,174900,27227600,5210,5210,5210,5210,0
20241203,174800,27227600,5210,5210,5210,5210,0
20241203,174700,27227600,5210,5210,5210,5210,0
20241203,174600,27227600,5210,5210,5210,5210,0
20241203,174500,27227600,5210,5210,5210,5210,0
20241203,174400,27227600,5210,5210,5210,5210,0
20241203,174300,27227600,5210,5210,5210,5210,0
20241203,174200,27227600,5210,5210,5210,5210,0
20241203,174100,27227600,5210,5210,5210,5210,0
20241203,174000,27227600,5210,5210,5210,5210,0
20241203,173900,27227600,5210,5210,5210,5210,0
20241203,173800,27227600,5210,5210,5210,5210,0
20241203,173700,27227600,5210,5210,5210,5210,0
20241203,173600,27227600,5210,5210,5210,5210,0
20241203,173500,27227600,5210,5210,5210,5210,0
20241203,173400,27227600,5210,5210,5210,5210,0
20241203,173300,27227600,5210,5210,5210,5210,0
20241203,173200,27227600,5210,5210,5210,5210,0
20241203,173100,27227600,5210,5210,5210,5210,0
20241203,173000,27227600,5210,5210,5210,5210,0
20241203,172900,27227600,5210,5210,5210,5210,0
20241203,172800,27227600,5210,5210,5210,5210,0
20241203,172700,27227600,5210,5210,5210,5210,0
20241203,172600,27227600,5210,5210,5210,5210,127
20241203,172500,27227600,5210,5210,5210,5210,0
20241203,172400,27227600,5210,5210,5210,5210,0
20241203,172300,27227600,5210,5210,5210,5210,0
20241203,172200,27227600,5210,5210,5210,5210,0
20241203,172100,27227600,5210,5210,5210,5210,0
20241203,172000,27227600,5210,5210,5210,5210,0
20241203,171900,27227600,5210,5210,5210,5210,0
20241203,171800,27227600,5210,5210,5210,5210,0
20241203,171700,27227600,5210,5210,5210,5210,0
20241203,171600,27227600,5210,5210,5210,5210,0
20241203,171500,27227600,5210,5210,5210,5210,0
20241203,171400,27227600,5210,5210,5210,5210,0
20241203,171300,27227600,5210,5210,5210,5210,0
20241203,171200,27227600,5210,5210,5210,5210,0
20241203,171100,27227600,5210,5210,5210,5210,0
20241203,171000,27227600,5210,5210,5210,5210,0
20241203,170900,27227600,5210,5210,5210,5210,0
20241203,170800,27227600,5210,5210,5210,5210,0
20241203,170700,27227600,5210,5210,5210,5210,0
20241203,170600,27227600,5210,5210,5210,5210,0
20241203,170500,27227600,5210,5210,5210,5210,0
20241203,170400,27227600,5210,5210,5210,5210,0
20241203,170300,27227600,5210,5210,5210,5210,0
20241203,170200,27227600,5210,5210,5210,5210,0
20241203,170100,27227600,5210,5210,5210,5210,0
20241203,170000,27227600,5210,5210,5210,5210,0
20241203,165900,27227600,5210,5210,5210,5210,0
20241203,165800,27227600,5210,5210,5210,5210,0
20241203,165700,27227600,5210,5210,5210,5210,0
20241203,165600,27227600,5210,5210,5210,5210,127
20241203,165500,27227600,5210,5210,5210,5210,0
20241203,165400,27227600,5210,5210,5210,5210,0
20241203,165300,27227600,5210,5210,5210,5210,0
20241203,165200,27227600,5210,5210,5210,5210,0
20241203,165100,27227600,5210,5210,5210,5210,0
20241203,165000,27227600,5210,5210,5210,5210,0
20241203,164900,27227600,5210,5210,5210,5210,0
20241203,164800,27227600,5210,5210,5210,5210,0
20241203,164700,27227600,5210,5210,5210,5210,0
20241203,164600,27227600,5210,5210,5210,5210,0
20241203,164500,27227600,5210,5210,5210,5210,0
20241203,164400,27227600,5210,5210,5210,5210,0
20241203,164300,27227600,5210,5210,5210,5210,0
20241203,164200,27227600,5210,5210,5210,5210,0
20241203,164100,27227600,5210,5210,5210,5210,0
20241203,164000,27227600,5210,5210,5210,5210,0
20241203,163900,27227600,5210,5210,5210,5210,0
20241203,163800,27227600,5210,5210,5210,5210,0
20241203,163700,27227600,5210,5210,5210,5210,0
20241203,163600,27227600,5210,5210,5210,5210,0
20241203,163500,27227600,5210,5210,5210,5210,0
20241203,163400,27227600,5210,5210,5210,5210,0
20241203,163300,27227600,5210,5210,5210,5210,0
20241203,163200,27227600,5210,5210,5210,5210,0
20241203,163100,27227600,5210,5210,5210,5210,0
20241203,163000,27227600,5210,5210,5210,5210,0
20241203,162900,27227600,5210,5210,5210,5210,0
20241203,162800,27227600,5210,5210,5210,5210,0
20241203,162700,27227600,5210,5210,5210,5210,0
20241203,162600,27227600,5210,5210,5210,5210,127
20241203,162500,27227600,5210,5210,5210,5210,0
20241203,162400,27227600,5210,5210,5210,5210,0
20241203,162300,27227600,5210,5210,5210,5210,0
20241203,162200,27227600,5210,5210,5210,5210,0
20241203,162100,27227600,5210,5210,5210,5210,0
20241203,162000,27227600,5210,5210,5210,5210,0
20241203,161900,27227600,5210,5210,5210,5210,0
20241203,161800,27227600,5210,5210,5210,5210,0
20241203,161700,27227600,5210,5210,5210,5210,0
20241203,161600,27227600,5210,5210,5210,5210,0
20241203,161500,27227600,5210,5210,5210,5210,0
20241203,161400,27227600,5210,5210,5210,5210,0
20241203,161300,27227600,5210,5210,5210,5210,0
20241203,161200,27227600,5210,5210,5210,5210,0
20241203,161100,27227600,5210,5210,5210,5210,0
20241203,161000,27227600,5210,5210,5210,5210,0
20241203,160900,27227600,5210,5210,5210,5210,0
20241203,160800,27227600,5210,5210,5210,5210,0
20241203,160700,27227600,5210,5210,5210,5210,0
20241203,160600,27227600,5210,5210,5210,5210,0
20241203,160500,27227600,5210,5210,5210,5210,0
20241203,160400,27227600,5210,5210,5210,5210,0
20241203,160300,27227600,5210,5210,5210,5210,0
20241203,160200,27227600,5210,5210,5210,5210,0
20241203,160100,27227600,5210,5210,5210,5210,0
20241203,160000,27227600,5210,5210,5210,5210,0
20241203,155900,27227600,5210,5210,5210,5210,0
20241203,155800,27227600,5210,5210,5210,5210,0
20241203,155700,27227600,5210,5210,5210,5210,0
20241203,155600,27227600,5210,5210,5210,5210,127
20241203,155500,27227600,5210,5210,5210,5210,0
20241203,155400,27227600,5210,5210,5210,5210,0
20241203,155300,27227600,5210,5210,5210,5210,0
20241203,155200,27227600,5210,5210,5210,5210,0
20241203,155100,27227600,5210,5210,5210,5210,0
20241203,155000,27227600,5210,5210,5210,5210,0
20241203,154900,27227600,5210,5210,5210,5210,0
20241203,154800,27227600,5210,5210,5210,5210,0
20241203,154700,27227600,5210,5210,5210,5210,0
20241203,154600,27227600,5210,5210,5210,5210,0
20241203,154500,27227600,5210,5210,5210,5210,0
20241203,154400,27227600,5210,5210,5210,5210,0
20241203,154300,27227600,5210,5210,5210,5210,0
20241203,154200,27227600,5210,5210,5210,5210,0
20241203,154100,27227600,5210,5210,5210,5210,0
20241203,154000,27227600,5210,5210,5210,5210,0
20241203,153900,27227600,5210,5210,5210,5210,0
20241203,153800,27227600,5210,5210,5210,5210,0
20241203,153700,27227600,5210,5210,5210,5210,0
20241203,153600,27227600,5210,5210,5210,5210,0
20241203,153500,27227600,5210,5210,5210,5210,0
20241203,153400,27227600,5210,5210,5210,5210,0
20241203,153300,27227600,5210,5210,5210,5210,0
20241203,153200,27227600,5210,5210,5210,5210,0
20241203,153100,27227600,5210,5210,5210,5210,0
20241203,153000,27227600,5210,5210,5210,5210,127
20241203,152900,26565930,5220,5220,5220,5220,0
20241203,152800,26565930,5220,5220,5220,5220,0
20241203,152700,26565930,5220,5220,5220,5220,0
20241203,152600,26565930,5220,5220,5220,5220,0
20241203,152500,26565930,5220,5220,5220,5220,0
20241203,152400,26565930,5220,5220,5220,5220,0
20241203,152300,26565930,5220,5220,5220,5220,0
20241203,152200,26565930,5220,5220,5220,5220,0
20241203,152100,26565930,5220,5220,5220,5220,0
20241203,152000,26565930,5220,5220,5220,5220,0
20241203,151900,26565930,5220,5220,5220,5220,0
20241203,151800,26565930,5220,5220,5220,5220,0
20241203,151700,26565930,5220,5220,5220,5220,0
20241203,151600,26565930,5220,5220,5220,5220,0
20241203,151500,26565930,5220,5220,5220,5220,0
20241203,151400,26565930,5220,5220,5220,5220,0
20241203,151300,26565930,5220,5220,5220,5220,0
20241203,151200,26565930,5220,5220,5220,5220,0
20241203,151100,26565930,5220,5220,5220,5220,0
20241203,151000,26565930,5220,5220,5220,5220,0
20241203,150900,26565930,5220,5220,5220,5220,0
20241203,150800,26565930,5220,5220,5220,5220,0
20241203,150700,26565930,5220,5220,5220,5220,0
20241203,150600,26565930,5220,5220,5220,5220,0
20241203,150500,26565930,5220,5220,5220,5220,0
20241203,150400,26565930,5220,5220,5220,5220,0
20241203,150300,26565930,5220,5220,5220,5220,0
20241203,150200,26565930,5220,5230,5230,5220,27
20241203,150100,26424980,5240,5240,5240,5240,0
20241203,150000,26424980,5240,5240,5240,5240,1
20241203,145900,26419740,5240,5240,5240,5240,0
20241203,145800,26419740,5240,5240,5240,5240,10
20241203,145700,26367340,5220,5220,5220,5220,0
20241203,145600,26367340,5220,5220,5220,5220,0
20241203,145500,26367340,5220,5220,5220,5220,0
20241203,145400,26367340,5220,5220,5220,5220,0
20241203,145300,26367340,5220,5220,5220,5220,0
20241203,145200,26367340,5220,5220,5220,5220,0
20241203,145100,26367340,5220,5220,5220,5220,0
20241203,145000,26367340,5220,5220,5220,5220,0
20241203,144900,26367340,5220,5220,5220,5220,0
20241203,144800,26367340,5220,5220,5220,5220,0
20241203,144700,26367340,5220,5220,5220,5220,0
20241203,144600,26367340,5220,5220,5220,5220,0
20241203,144500,26367340,5220,5220,5220,5220,0
20241203,144400,26367340,5220,5220,5220,5220,0
20241203,144300,26367340,5220,5220,5220,5220,0
20241203,144200,26367340,5220,5220,5220,5220,0
20241203,144100,26367340,5220,5220,5220,5220,0
20241203,144000,26367340,5220,5220,5220,5220,0
20241203,143900,26367340,5220,5220,5220,5220,0
20241203,143800,26367340,5220,5220,5220,5220,0
20241203,143700,26367340,5220,5220,5220,5220,0
20241203,143600,26367340,5220,5220,5220,5220,0
20241203,143500,26367340,5220,5220,5220,5220,0
20241203,143400,26367340,5220,5220,5220,5220,0
20241203,143300,26367340,5220,5220,5220,5220,0
20241203,143200,26367340,5220,5220,5220,5220,0
20241203,143100,26367340,5220,5220,5220,5220,0
20241203,143000,26367340,5220,5220,5220,5220,0
20241203,142900,26367340,5220,5220,5220,5220,0
20241203,142800,26367340,5220,5220,5220,5220,0
20241203,142700,26367340,5220,5220,5220,5220,17
20241203,142600,26278600,5240,5240,5240,5240,0
20241203,142500,26278600,5240,5240,5240,5240,0
20241203,142400,26278600,5240,5240,5240,5240,0
20241203,142300,26278600,5240,5240,5240,5240,0
20241203,142200,26278600,5240,5240,5240,5240,0
20241203,142100,26278600,5240,5240,5240,5240,0
20241203,142000,26278600,5240,5250,5250,5240,11
20241203,141900,26220860,5220,5220,5220,5220,0
20241203,141800,26220860,5220,5220,5220,5220,0
20241203,141700,26220860,5220,5220,5220,5220,0
20241203,141600,26220860,5220,5220,5220,5220,1
20241203,141500,26215640,5250,5250,5250,5250,0
20241203,141400,26215640,5250,5250,5250,5250,0
20241203,141300,26215640,5250,5250,5250,5250,0
20241203,141200,26215640,5250,5250,5250,5250,0
20241203,141100,26215640,5250,5250,5250,5250,0
20241203,141000,26215640,5250,5250,5250,5250,0
20241203,140900,26215640,5250,5250,5250,5250,10
20241203,140800,26163140,5240,5240,5240,5240,0
20241203,140700,26163140,5240,5240,5240,5240,0
20241203,140600,26163140,5240,5240,5240,5240,0
20241203,140500,26163140,5240,5240,5240,5240,0
20241203,140400,26163140,5240,5240,5240,5240,0
20241203,140300,26163140,5240,5240,5240,5240,0
20241203,140200,26163140,5240,5240,5240,5240,0
20241203,140100,26163140,5240,5240,5240,5240,0
20241203,140000,26163140,5240,5240,5240,5240,1
20241203,135900,26157900,5250,5250,5250,5250,0
20241203,135800,26157900,5250,5250,5250,5250,0
20241203,135700,26157900,5250,5250,5250,5250,0
20241203,135600,26157900,5250,5250,5250,5250,0
20241203,135500,26157900,5250,5250,5250,5250,0
20241203,135400,26157900,5250,5250,5250,5250,0
20241203,135300,26157900,5250,5250,5250,5250,0
20241203,135200,26157900,5250,5250,5250,5250,0
20241203,135100,26157900,5250,5250,5250,5250,0
20241203,135000,26157900,5250,5250,5250,5250,0
20241203,134900,26157900,5250,5250,5250,5250,0
20241203,134800,26157900,5250,5250,5250,5250,0
20241203,134700,26157900,5250,5250,5250,5250,0
20241203,134600,26157900,5250,5250,5250,5250,0
20241203,134500,26157900,5250,5230,5250,5230,500
20241203,134400,23536440,5230,5230,5230,5230,0
20241203,134300,23536440,5230,5230,5230,5230,0
20241203,134200,23536440,5230,5230,5230,5230,0
20241203,134100,23536440,5230,5230,5230,5230,0
20241203,134000,23536440,5230,5230,5230,5230,0
20241203,133900,23536440,5230,5230,5230,5230,0
20241203,133800,23536440,5230,5230,5230,5230,0
20241203,133700,23536440,5230,5230,5230,5230,0
20241203,133600,23536440,5230,5230,5230,5230,0
20241203,133500,23536440,5230,5230,5230,5230,0
20241203,133400,23536440,5230,5230,5230,5230,0
20241203,133300,23536440,5230,5230,5230,5230,0
20241203,133200,23536440,5230,5230,5230,5230,0
20241203,133100,23536440,5230,5230,5230,5230,0
20241203,133000,23536440,5230,5230,5230,5230,5
20241203,132900,23510290,5230,5230,5230,5230,0
20241203,132800,23510290,5230,5230,5230,5230,0
20241203,132700,23510290,5230,5230,5230,5230,0
20241203,132600,23510290,5230,5230,5230,5230,0
20241203,132500,23510290,5230,5230,5230,5230,0
20241203,132400,23510290,5230,5230,5230,5230,0
20241203,132300,23510290,5230,5230,5230,5230,0
20241203,132200,23510290,5230,5230,5230,5230,0
20241203,132100,23510290,5230,5230,5230,5230,0
20241203,132000,23510290,5230,5230,5230,5230,0
20241203,131900,23510290,5230,5230,5230,5230,0
20241203,131800,23510290,5230,5230,5230,5230,0
20241203,131700,23510290,5230,5230,5230,5230,0
20241203,131600,23510290,5230,5230,5230,5230,0
20241203,131500,23510290,5230,5230,5230,5230,0
20241203,131400,23510290,5230,5230,5230,5230,0
20241203,131300,23510290,5230,5230,5230,5230,0
20241203,131200,23510290,5230,5230,5230,5230,0
20241203,131100,23510290,5230,5230,5230,5230,0
20241203,131000,23510290,5230,5230,5230,5230,0
20241203,130900,23510290,5230,5230,5230,5230,0
20241203,130800,23510290,5230,5230,5230,5230,0
20241203,130700,23510290,5230,5230,5230,5230,0
20241203,130600,23510290,5230,5230,5230,5230,0
20241203,130500,23510290,5230,5230,5230,5230,0
20241203,130400,23510290,5230,5230,5230,5230,0
20241203,130300,23510290,5230,5230,5230,5230,0
20241203,130200,23510290,5230,5230,5230,5230,0
20241203,130100,23510290,5230,5230,5230,5230,0
20241203,130000,23510290,5230,5230,5230,5230,41
20241203,125900,23295860,5230,5230,5230,5230,0
20241203,125800,23295860,5230,5230,5230,5230,0
20241203,125700,23295860,5230,5230,5230,5230,0
20241203,125600,23295860,5230,5230,5230,5230,0
20241203,125500,23295860,5230,5230,5230,5230,1
20241203,125400,23290630,5230,5230,5230,5230,0
20241203,125300,23290630,5230,5230,5230,5230,0
20241203,125200,23290630,5230,5230,5230,5230,0
20241203,125100,23290630,5230,5230,5230,5230,0
20241203,125000,23290630,5230,5230,5230,5230,0
20241203,124900,23290630,5230,5230,5230,5230,0
20241203,124800,23290630,5230,5230,5230,5230,0
20241203,124700,23290630,5230,5230,5230,5230,0
20241203,124600,23290630,5230,5230,5230,5230,0
20241203,124500,23290630,5230,5230,5230,5230,0
20241203,124400,23290630,5230,5230,5230,5230,0
20241203,124300,23290630,5230,5230,5230,5230,1
20241203,124200,23285400,5240,5240,5240,5240,0
20241203,124100,23285400,5240,5240,5240,5240,27
20241203,124000,23143920,5240,5240,5240,5240,0
20241203,123900,23143920,5240,5240,5240,5240,0
20241203,123800,23143920,5240,5240,5240,5240,0
20241203,123700,23143920,5240,5240,5240,5240,0
20241203,123600,23143920,5240,5240,5240,5240,0
20241203,123500,23143920,5240,5240,5240,5240,0
20241203,123400,23143920,5240,5240,5240,5240,0
20241203,123300,23143920,5240,5240,5240,5240,0
20241203,123200,23143920,5240,5240,5240,5240,0
20241203,123100,23143920,5240,5240,5240,5240,30
20241203,123000,22986720,5240,5240,5240,5240,1
20241203,122900,22981480,5240,5240,5240,5240,0
20241203,122800,22981480,5240,5240,5240,5240,0
20241203,122700,22981480,5240,5240,5240,5240,0
20241203,122600,22981480,5240,5240,5240,5240,10
20241203,122500,22929080,5230,5230,5230,5230,0
20241203,122400,22929080,5230,5230,5230,5230,0
20241203,122300,22929080,5230,5230,5230,5230,0
20241203,122200,22929080,5230,5230,5230,5230,0
20241203,122100,22929080,5230,5230,5230,5230,25
20241203,122000,22798330,5230,5230,5230,5230,0
20241203,121900,22798330,5230,5230,5230,5230,0
20241203,121800,22798330,5230,5230,5230,5230,0
20241203,121700,22798330,5230,5230,5230,5230,0
20241203,121600,22798330,5230,5230,5230,5230,0
20241203,121500,22798330,5230,5230,5230,5230,0
20241203,121400,22798330,5230,5230,5230,5230,76
20241203,121300,22400850,5230,5230,5230,5230,0
20241203,121200,22400850,5230,5230,5230,5230,0
20241203,121100,22400850,5230,5230,5230,5230,30
20241203,121000,22243950,5230,5230,5230,5230,0
20241203,120900,22243950,5230,5230,5230,5230,0
20241203,120800,22243950,5230,5230,5230,5230,0
20241203,120700,22243950,5230,5230,5230,5230,78
20241203,120600,21836010,5230,5230,5230,5230,0
20241203,120500,21836010,5230,5230,5230,5230,0
20241203,120400,21836010,5230,5230,5230,5230,0
20241203,120300,21836010,5230,5230,5230,5230,1
20241203,120200,21830780,5230,5230,5230,5230,0
20241203,120100,21830780,5230,5230,5230,5230,0
20241203,120000,21830780,5230,5230,5230,5230,0
20241203,115900,21830780,5230,5230,5230,5230,0
20241203,115800,21830780,5230,5230,5230,5230,1
20241203,115700,21825550,5240,5240,5240,5240,0
20241203,115600,21825550,5240,5240,5240,5240,0
20241203,115500,21825550,5240,5240,5240,5240,0
20241203,115400,21825550,5240,5240,5240,5240,0
20241203,115300,21825550,5240,5230,5240,5230,10
20241203,115200,21773170,5220,5220,5220,5220,0
20241203,115100,21773170,5220,5220,5220,5220,0
20241203,115000,21773170,5220,5220,5220,5220,1
20241203,114900,21767950,5230,5230,5230,5230,0
20241203,114800,21767950,5230,5230,5230,5230,0
20241203,114700,21767950,5230,5230,5230,5230,10
20241203,114600,21715650,5200,5200,5200,5200,0
20241203,114500,21715650,5200,5200,5200,5200,0
20241203,114400,21715650,5200,5200,5200,5200,0
20241203,114300,21715650,5200,5200,5200,5200,0
20241203,114200,21715650,5200,5200,5200,5200,0
20241203,114100,21715650,5200,5200,5200,5200,9
20241203,114000,21668850,5190,5190,5190,5190,0
20241203,113900,21668850,5190,5190,5190,5190,51
20241203,113800,21404160,5190,5190,5190,5190,0
20241203,113700,21404160,5190,5190,5190,5190,0
20241203,113600,21404160,5190,5190,5190,5190,30
20241203,113500,21248460,5200,5200,5200,5200,0
20241203,113400,21248460,5200,5190,5200,5190,11
20241203,113300,21191360,5200,5200,5200,5200,0
20241203,113200,21191360,5200,5200,5200,5200,3
20241203,113100,21175760,5200,5200,5200,5200,37
20241203,113000,20983360,5200,5200,5200,5200,1
20241203,112900,20978160,5230,5230,5230,5230,0
20241203,112800,20978160,5230,5230,5230,5230,0
20241203,112700,20978160,5230,5230,5230,5230,10
20241203,112600,20925860,5200,5210,5210,5200,240
20241203,112500,19677760,5220,5220,5220,5220,0
20241203,112400,19677760,5220,5220,5220,5220,0
20241203,112300,19677760,5220,5220,5220,5220,0
20241203,112200,19677760,5220,5220,5220,5220,0
20241203,112100,19677760,5220,5220,5220,5220,62
20241203,112000,19354120,5220,5220,5220,5220,1
20241203,111900,19348900,5220,5220,5220,5220,0
20241203,111800,19348900,5220,5220,5220,5220,59
20241203,111700,19040920,5230,5230,5230,5230,0
20241203,111600,19040920,5230,5230,5230,5230,7
20241203,111500,19004310,5230,5230,5230,5230,0
20241203,111400,19004310,5230,5230,5230,5230,0
20241203,111300,19004310,5230,5230,5230,5230,0
20241203,111200,19004310,5230,5230,5230,5230,0
20241203,111100,19004310,5230,5230,5230,5230,63
20241203,111000,18674820,5230,5230,5230,5230,0
20241203,110900,18674820,5230,5230,5230,5230,0
20241203,110800,18674820,5230,5230,5230,5230,0
20241203,110700,18674820,5230,5230,5230,5230,0
20241203,110600,18674820,5230,5230,5230,5230,0
20241203,110500,18674820,5230,5230,5230,5230,0
20241203,110400,18674820,5230,5230,5230,5230,0
20241203,110300,18674820,5230,5230,5230,5230,0
20241203,110200,18674820,5230,5230,5230,5230,0
20241203,110100,18674820,5230,5230,5230,5230,0
20241203,110000,18674820,5230,5230,5230,5230,1
20241203,105900,18669590,5240,5240,5240,5240,0
20241203,105800,18669590,5240,5240,5240,5240,0
20241203,105700,18669590,5240,5240,5240,5240,0
20241203,105600,18669590,5240,5240,5240,5240,20
20241203,105500,18564790,5240,5240,5240,5240,0
20241203,105400,18564790,5240,5240,5240,5240,0
20241203,105300,18564790,5240,5240,5240,5240,0
20241203,105200,18564790,5240,5240,5240,5240,0
20241203,105100,18564790,5240,5240,5240,5240,30
20241203,105000,18407590,5240,5240,5240,5240,0
20241203,104900,18407590,5240,5240,5240,5240,0
20241203,104800,18407590,5240,5240,5240,5240,591
20241203,104700,15310750,5250,5250,5250,5250,0
20241203,104600,15310750,5250,5250,5250,5250,10
20241203,104500,15258250,5240,5240,5240,5240,414
20241203,104400,13088890,5240,5240,5240,5240,0
20241203,104300,13088890,5240,5240,5240,5240,20
20241203,104200,12984090,5240,5240,5240,5240,0
20241203,104100,12984090,5240,5240,5240,5240,12
20241203,104000,12921210,5240,5240,5240,5240,20
20241203,103900,12816410,5240,5240,5240,5240,0
20241203,103800,12816410,5240,5240,5240,5240,0
20241203,103700,12816410,5240,5240,5240,5240,10
20241203,103600,12764010,5230,5230,5230,5230,0
20241203,103500,12764010,5230,5230,5230,5230,0
20241203,103400,12764010,5230,5230,5230,5230,0
20241203,103300,12764010,5230,5230,5230,5230,1
20241203,103200,12758780,5240,5240,5240,5240,0
20241203,103100,12758780,5240,5240,5240,5240,30
20241203,103000,12601580,5240,5240,5240,5240,0
20241203,102900,12601580,5240,5240,5240,5240,0
20241203,102800,12601580,5240,5240,5240,5240,0
20241203,102700,12601580,5240,5240,5240,5240,0
20241203,102600,12601580,5240,5240,5240,5240,0
20241203,102500,12601580,5240,5240,5240,5240,0
20241203,102400,12601580,5240,5240,5240,5240,0
20241203,102300,12601580,5240,5240,5240,5240,0
20241203,102200,12601580,5240,5240,5240,5240,0
20241203,102100,12601580,5240,5240,5240,5240,40
20241203,102000,12391980,5230,5230,5230,5230,0
20241203,101900,12391980,5230,5230,5230,5230,0
20241203,101800,12391980,5230,5230,5230,5230,0
20241203,101700,12391980,5230,5230,5230,5230,1
20241203,101600,12386750,5230,5230,5230,5230,1
20241203,101500,12381520,5230,5230,5230,5230,0
20241203,101400,12381520,5230,5240,5240,5230,51
20241203,101300,12114760,5240,5240,5240,5240,0
20241203,101200,12114760,5240,5240,5240,5240,0
20241203,101100,12114760,5240,5240,5240,5240,33
20241203,101000,11941840,5240,5240,5240,5240,0
20241203,100900,11941840,5240,5240,5240,5240,0
20241203,100800,11941840,5240,5240,5240,5240,0
20241203,100700,11941840,5240,5240,5240,5240,0
20241203,100600,11941840,5240,5240,5240,5240,2
20241203,100500,11931360,5240,5240,5240,5240,0
20241203,100400,11931360,5240,5240,5240,5240,319
20241203,100300,10259800,5250,5250,5250,5250,1
20241203,100200,10254550,5240,5240,5240,5240,0
20241203,100100,10254550,5240,5240,5240,5240,27
20241203,100000,10113070,5230,5230,5230,5230,1
20241203,095900,10107840,5250,5250,5250,5250,0
20241203,095800,10107840,5250,5250,5250,5250,10
20241203,095700,10055340,5250,5250,5250,5250,10
20241203,095600,10002840,5230,5230,5230,5230,0
20241203,095500,10002840,5230,5230,5230,5230,0
20241203,095400,10002840,5230,5240,5240,5230,1009
20241203,095300,4715950,5240,5240,5240,5240,0
20241203,095200,4715950,5240,5240,5240,5240,0
20241203,095100,4715950,5240,5240,5240,5240,0
20241203,095000,4715950,5240,5240,5240,5240,108
20241203,094900,4150030,5250,5250,5250,5250,3
20241203,094800,4134280,5250,5250,5250,5250,0
20241203,094700,4134280,5250,5240,5250,5240,7
20241203,094600,4097560,5240,5240,5240,5240,0
20241203,094500,4097560,5240,5240,5240,5240,0
20241203,094400,4097560,5240,5240,5240,5240,0
20241203,094300,4097560,5240,5240,5240,5240,1
20241203,094200,4092320,5250,5250,5250,5250,10
20241203,094100,4039820,5240,5240,5240,5240,0
20241203,094000,4039820,5240,5240,5240,5240,0
20241203,093900,4039820,5240,5240,5240,5240,0
20241203,093800,4039820,5240,5240,5240,5240,0
20241203,093700,4039820,5240,5240,5240,5240,0
20241203,093600,4039820,5240,5240,5240,5240,0
20241203,093500,4039820,5240,5240,5240,5240,0
20241203,093400,4039820,5240,5240,5240,5240,0
20241203,093300,4039820,5240,5240,5240,5240,0
20241203,093200,4039820,5240,5240,5240,5240,0
20241203,093100,4039820,5240,5240,5240,5240,0
20241203,093000,4039820,5240,5240,5240,5240,0
20241203,092900,4039820,5240,5240,5240,5240,0
20241203,092800,4039820,5240,5240,5240,5240,0
20241203,092700,4039820,5240,5240,5240,5240,0
20241203,092600,4039820,5240,5240,5240,5240,1
20241203,092500,4034580,5230,5230,5230,5230,0
20241203,092400,4034580,5230,5230,5230,5230,3
20241203,092300,4018890,5230,5230,5230,5230,126
20241203,092200,3359910,5230,5230,5230,5230,0
20241203,092100,3359910,5230,5240,5240,5230,156
20241203,092000,2543920,5240,5250,5250,5240,2
20241203,091900,2533430,5250,5250,5250,5250,5
20241203,091800,2507180,5260,5260,5260,5260,0
20241203,091700,2507180,5260,5260,5260,5260,0
20241203,091600,2507180,5260,5260,5260,5260,0
20241203,091500,2507180,5260,5260,5260,5260,0
20241203,091400,2507180,5260,5260,5260,5260,0
20241203,091300,2507180,5260,5260,5260,5260,1
20241203,091200,2501920,5260,5260,5260,5260,14
20241203,091100,2428280,5260,5260,5260,5260,16
20241203,091000,2344120,5270,5270,5270,5270,0
20241203,090900,2344120,5270,5270,5270,5270,0
20241203,090800,2344120,5270,5270,5270,5270,10
20241203,090700,2291420,5230,5230,5230,5230,0
20241203,090600,2291420,5230,5230,5230,5230,0
20241203,090500,2291420,5230,5230,5230,5230,52
20241203,090400,2019460,5260,5260,5260,5260,0
20241203,090300,2019460,5260,5260,5260,5260,2
20241203,090200,2008940,5240,5240,5240,5240,16
20241203,090100,1925100,5240,5240,5240,5240,3
20241203,090000,1909380,5260,5260,5260,5260,363