stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191800,317880740,11270,11270,11270,11270,148
20241203,191700,317880740,11270,11270,11270,11270,0
20241203,191600,317880740,11270,11270,11270,11270,0
20241203,191500,317880740,11270,11270,11270,11270,0
20241203,191400,317880740,11270,11270,11270,11270,0
20241203,191300,317880740,11270,11270,11270,11270,0
20241203,191200,317880740,11270,11270,11270,11270,0
20241203,191100,317880740,11270,11270,11270,11270,0
20241203,191000,317880740,11270,11270,11270,11270,0
20241203,190900,317880740,11270,11270,11270,11270,0
20241203,190800,317880740,11270,11270,11270,11270,0
20241203,190700,317880740,11270,11270,11270,11270,0
20241203,190600,317880740,11270,11270,11270,11270,0
20241203,190500,317880740,11270,11270,11270,11270,0
20241203,190400,317880740,11270,11270,11270,11270,0
20241203,190300,317880740,11270,11270,11270,11270,0
20241203,190200,317880740,11270,11270,11270,11270,0
20241203,190100,317880740,11270,11270,11270,11270,0
20241203,190000,317880740,11270,11270,11270,11270,0
20241203,185900,317880740,11270,11270,11270,11270,0
20241203,185800,317880740,11270,11270,11270,11270,0
20241203,185700,317880740,11270,11270,11270,11270,0
20241203,185600,317880740,11270,11270,11270,11270,0
20241203,185500,317880740,11270,11270,11270,11270,0
20241203,185400,317880740,11270,11270,11270,11270,0
20241203,185300,317880740,11270,11270,11270,11270,0
20241203,185200,317880740,11270,11270,11270,11270,0
20241203,185100,317880740,11270,11270,11270,11270,0
20241203,185000,317880740,11270,11270,11270,11270,0
20241203,184900,317880740,11270,11270,11270,11270,0
20241203,184800,317880740,11270,11270,11270,11270,148
20241203,184700,317880740,11270,11270,11270,11270,0
20241203,184600,317880740,11270,11270,11270,11270,0
20241203,184500,317880740,11270,11270,11270,11270,0
20241203,184400,317880740,11270,11270,11270,11270,0
20241203,184300,317880740,11270,11270,11270,11270,0
20241203,184200,317880740,11270,11270,11270,11270,0
20241203,184100,317880740,11270,11270,11270,11270,0
20241203,184000,317880740,11270,11270,11270,11270,0
20241203,183900,317880740,11270,11270,11270,11270,0
20241203,183800,317880740,11270,11270,11270,11270,0
20241203,183700,317880740,11270,11270,11270,11270,0
20241203,183600,317880740,11270,11270,11270,11270,0
20241203,183500,317880740,11270,11270,11270,11270,0
20241203,183400,317880740,11270,11270,11270,11270,0
20241203,183300,317880740,11270,11270,11270,11270,0
20241203,183200,317880740,11270,11270,11270,11270,0
20241203,183100,317880740,11270,11270,11270,11270,0
20241203,183000,317880740,11270,11270,11270,11270,0
20241203,182900,317880740,11270,11270,11270,11270,0
20241203,182800,317880740,11270,11270,11270,11270,0
20241203,182700,317880740,11270,11270,11270,11270,0
20241203,182600,317880740,11270,11270,11270,11270,0
20241203,182500,317880740,11270,11270,11270,11270,0
20241203,182400,317880740,11270,11270,11270,11270,0
20241203,182300,317880740,11270,11270,11270,11270,0
20241203,182200,317880740,11270,11270,11270,11270,0
20241203,182100,317880740,11270,11270,11270,11270,0
20241203,182000,317880740,11270,11270,11270,11270,0
20241203,181900,317880740,11270,11270,11270,11270,0
20241203,181800,317880740,11270,11270,11270,11270,148
20241203,181700,317880740,11270,11270,11270,11270,0
20241203,181600,317880740,11270,11270,11270,11270,0
20241203,181500,317880740,11270,11270,11270,11270,0
20241203,181400,317880740,11270,11270,11270,11270,0
20241203,181300,317880740,11270,11270,11270,11270,0
20241203,181200,317880740,11270,11270,11270,11270,0
20241203,181100,317880740,11270,11270,11270,11270,0
20241203,181000,317880740,11270,11270,11270,11270,0
20241203,180900,317880740,11270,11270,11270,11270,0
20241203,180800,317880740,11270,11270,11270,11270,0
20241203,180700,317880740,11270,11270,11270,11270,0
20241203,180600,317880740,11270,11270,11270,11270,0
20241203,180500,317880740,11270,11270,11270,11270,0
20241203,180400,317880740,11270,11270,11270,11270,0
20241203,180300,317880740,11270,11270,11270,11270,0
20241203,180200,317880740,11270,11270,11270,11270,0
20241203,180100,317880740,11270,11270,11270,11270,0
20241203,180000,317880740,11270,11270,11270,11270,0
20241203,175900,317880740,11270,11270,11270,11270,0
20241203,175800,317880740,11270,11270,11270,11270,0
20241203,175700,317880740,11270,11270,11270,11270,0
20241203,175600,317880740,11270,11270,11270,11270,0
20241203,175500,317880740,11270,11270,11270,11270,0
20241203,175400,317880740,11270,11270,11270,11270,0
20241203,175300,317880740,11270,11270,11270,11270,0
20241203,175200,317880740,11270,11270,11270,11270,0
20241203,175100,317880740,11270,11270,11270,11270,0
20241203,175000,317880740,11270,11270,11270,11270,0
20241203,174900,317880740,11270,11270,11270,11270,0
20241203,174800,317880740,11270,11270,11270,11270,148
20241203,174700,317880740,11270,11270,11270,11270,0
20241203,174600,317880740,11270,11270,11270,11270,0
20241203,174500,317880740,11270,11270,11270,11270,0
20241203,174400,317880740,11270,11270,11270,11270,0
20241203,174300,317880740,11270,11270,11270,11270,0
20241203,174200,317880740,11270,11270,11270,11270,0
20241203,174100,317880740,11270,11270,11270,11270,0
20241203,174000,317880740,11270,11270,11270,11270,0
20241203,173900,317880740,11270,11270,11270,11270,0
20241203,173800,317880740,11270,11270,11270,11270,0
20241203,173700,317880740,11270,11270,11270,11270,0
20241203,173600,317880740,11270,11270,11270,11270,0
20241203,173500,317880740,11270,11270,11270,11270,0
20241203,173400,317880740,11270,11270,11270,11270,0
20241203,173300,317880740,11270,11270,11270,11270,0
20241203,173200,317880740,11270,11270,11270,11270,0
20241203,173100,317880740,11270,11270,11270,11270,0
20241203,173000,317880740,11270,11270,11270,11270,0
20241203,172900,317880740,11270,11270,11270,11270,0
20241203,172800,317880740,11270,11270,11270,11270,0
20241203,172700,317880740,11270,11270,11270,11270,0
20241203,172600,317880740,11270,11270,11270,11270,0
20241203,172500,317880740,11270,11270,11270,11270,0
20241203,172400,317880740,11270,11270,11270,11270,0
20241203,172300,317880740,11270,11270,11270,11270,0
20241203,172200,317880740,11270,11270,11270,11270,0
20241203,172100,317880740,11270,11270,11270,11270,0
20241203,172000,317880740,11270,11270,11270,11270,0
20241203,171900,317880740,11270,11270,11270,11270,0
20241203,171800,317880740,11270,11270,11270,11270,148
20241203,171700,317880740,11270,11270,11270,11270,0
20241203,171600,317880740,11270,11270,11270,11270,0
20241203,171500,317880740,11270,11270,11270,11270,0
20241203,171400,317880740,11270,11270,11270,11270,0
20241203,171300,317880740,11270,11270,11270,11270,0
20241203,171200,317880740,11270,11270,11270,11270,0
20241203,171100,317880740,11270,11270,11270,11270,0
20241203,171000,317880740,11270,11270,11270,11270,0
20241203,170900,317880740,11270,11270,11270,11270,0
20241203,170800,317880740,11270,11270,11270,11270,0
20241203,170700,317880740,11270,11270,11270,11270,0
20241203,170600,317880740,11270,11270,11270,11270,0
20241203,170500,317880740,11270,11270,11270,11270,0
20241203,170400,317880740,11270,11270,11270,11270,0
20241203,170300,317880740,11270,11270,11270,11270,0
20241203,170200,317880740,11270,11270,11270,11270,0
20241203,170100,317880740,11270,11270,11270,11270,0
20241203,170000,317880740,11270,11270,11270,11270,0
20241203,165900,317880740,11270,11270,11270,11270,0
20241203,165800,317880740,11270,11270,11270,11270,0
20241203,165700,317880740,11270,11270,11270,11270,0
20241203,165600,317880740,11270,11270,11270,11270,0
20241203,165500,317880740,11270,11270,11270,11270,0
20241203,165400,317880740,11270,11270,11270,11270,0
20241203,165300,317880740,11270,11270,11270,11270,0
20241203,165200,317880740,11270,11270,11270,11270,0
20241203,165100,317880740,11270,11270,11270,11270,0
20241203,165000,317880740,11270,11270,11270,11270,0
20241203,164900,317880740,11270,11270,11270,11270,0
20241203,164800,317880740,11270,11270,11270,11270,148
20241203,164700,317880740,11270,11270,11270,11270,0
20241203,164600,317880740,11270,11270,11270,11270,0
20241203,164500,317880740,11270,11270,11270,11270,0
20241203,164400,317880740,11270,11270,11270,11270,0
20241203,164300,317880740,11270,11270,11270,11270,0
20241203,164200,317880740,11270,11270,11270,11270,0
20241203,164100,317880740,11270,11270,11270,11270,0
20241203,164000,317880740,11270,11270,11270,11270,0
20241203,163900,317880740,11270,11270,11270,11270,0
20241203,163800,317880740,11270,11270,11270,11270,0
20241203,163700,317880740,11270,11270,11270,11270,0
20241203,163600,317880740,11270,11270,11270,11270,0
20241203,163500,317880740,11270,11270,11270,11270,0
20241203,163400,317880740,11270,11270,11270,11270,0
20241203,163300,317880740,11270,11270,11270,11270,0
20241203,163200,317880740,11270,11270,11270,11270,0
20241203,163100,317880740,11270,11270,11270,11270,0
20241203,163000,317880740,11270,11270,11270,11270,0
20241203,162900,317880740,11270,11270,11270,11270,0
20241203,162800,317880740,11270,11270,11270,11270,0
20241203,162700,317880740,11270,11270,11270,11270,0
20241203,162600,317880740,11270,11270,11270,11270,0
20241203,162500,317880740,11270,11270,11270,11270,0
20241203,162400,317880740,11270,11270,11270,11270,0
20241203,162300,317880740,11270,11270,11270,11270,0
20241203,162200,317880740,11270,11270,11270,11270,0
20241203,162100,317880740,11270,11270,11270,11270,0
20241203,162000,317880740,11270,11270,11270,11270,0
20241203,161900,317880740,11270,11270,11270,11270,0
20241203,161800,317880740,11270,11270,11270,11270,148
20241203,161700,317880740,11270,11270,11270,11270,0
20241203,161600,317880740,11270,11270,11270,11270,0
20241203,161500,317880740,11270,11270,11270,11270,0
20241203,161400,317880740,11270,11270,11270,11270,0
20241203,161300,317880740,11270,11270,11270,11270,0
20241203,161200,317880740,11270,11270,11270,11270,0
20241203,161100,317880740,11270,11270,11270,11270,0
20241203,161000,317880740,11270,11270,11270,11270,0
20241203,160900,317880740,11270,11270,11270,11270,0
20241203,160800,317880740,11270,11270,11270,11270,0
20241203,160700,317880740,11270,11270,11270,11270,0
20241203,160600,317880740,11270,11270,11270,11270,0
20241203,160500,317880740,11270,11270,11270,11270,0
20241203,160400,317880740,11270,11270,11270,11270,0
20241203,160300,317880740,11270,11270,11270,11270,0
20241203,160200,317880740,11270,11270,11270,11270,0
20241203,160100,317880740,11270,11270,11270,11270,0
20241203,160000,317880740,11270,11270,11270,11270,0
20241203,155900,317880740,11270,11270,11270,11270,0
20241203,155800,317880740,11270,11270,11270,11270,0
20241203,155700,317880740,11270,11270,11270,11270,0
20241203,155600,317880740,11270,11270,11270,11270,0
20241203,155500,317880740,11270,11270,11270,11270,0
20241203,155400,317880740,11270,11270,11270,11270,0
20241203,155300,317880740,11270,11270,11270,11270,0
20241203,155200,317880740,11270,11270,11270,11270,0
20241203,155100,317880740,11270,11270,11270,11270,0
20241203,155000,317880740,11270,11270,11270,11270,0
20241203,154900,317880740,11270,11270,11270,11270,0
20241203,154800,317880740,11270,11270,11270,11270,148
20241203,154700,317880740,11270,11270,11270,11270,0
20241203,154600,317880740,11270,11270,11270,11270,0
20241203,154500,317880740,11270,11270,11270,11270,0
20241203,154400,317880740,11270,11270,11270,11270,0
20241203,154300,317880740,11270,11270,11270,11270,0
20241203,154200,317880740,11270,11270,11270,11270,0
20241203,154100,317880740,11270,11270,11270,11270,0
20241203,154000,317880740,11270,11270,11270,11270,0
20241203,153900,317880740,11270,11270,11270,11270,0
20241203,153800,317880740,11270,11270,11270,11270,0
20241203,153700,317880740,11270,11270,11270,11270,0
20241203,153600,317880740,11270,11270,11270,11270,0
20241203,153500,317880740,11270,11270,11270,11270,0
20241203,153400,317880740,11270,11270,11270,11270,0
20241203,153300,317880740,11270,11270,11270,11270,0
20241203,153200,317880740,11270,11270,11270,11270,0
20241203,153100,317880740,11270,11270,11270,11270,0
20241203,153000,317880740,11270,11270,11270,11270,148
20241203,152900,316212780,11260,11260,11260,11260,0
20241203,152800,316212780,11260,11260,11260,11260,0
20241203,152700,316212780,11260,11260,11260,11260,0
20241203,152600,316212780,11260,11260,11260,11260,0
20241203,152500,316212780,11260,11260,11260,11260,0
20241203,152400,316212780,11260,11260,11260,11260,0
20241203,152300,316212780,11260,11260,11260,11260,0
20241203,152200,316212780,11260,11260,11260,11260,0
20241203,152100,316212780,11260,11260,11260,11260,0
20241203,152000,316212780,11260,11260,11260,11260,0
20241203,151900,316212780,11260,11240,11260,11240,66
20241203,151800,315470360,11240,11260,11260,11240,12
20241203,151700,315335320,11260,11260,11260,11220,325
20241203,151600,311684060,11260,11260,11260,11250,75
20241203,151500,310839600,11260,11250,11260,11250,25
20241203,151400,310558160,11260,11260,11260,11260,25
20241203,151300,310276660,11260,11260,11260,11260,67
20241203,151200,309522240,11260,11260,11260,11260,143
20241203,151100,307912060,11250,11250,11250,11250,6
20241203,151000,307844560,11260,11250,11260,11250,19
20241203,150900,307630630,11250,11250,11250,11250,1
20241203,150800,307619380,11250,11260,11260,11250,1250
20241203,150700,293556480,11260,11260,11260,11260,0
20241203,150600,293556480,11260,11260,11260,11260,73
20241203,150500,292734500,11260,11260,11260,11260,0
20241203,150400,292734500,11260,11260,11260,11260,41
20241203,150300,292272840,11260,11260,11260,11260,30
20241203,150200,291935040,11260,11260,11260,11260,40
20241203,150100,291484640,11260,11260,11260,11260,40
20241203,150000,291034240,11260,11260,11260,11260,74
20241203,145900,290201000,11260,11260,11260,11260,68
20241203,145800,289435320,11260,11260,11260,11260,0
20241203,145700,289435320,11260,11260,11260,11260,66
20241203,145600,288692160,11260,11260,11260,11260,72
20241203,145500,287881440,11260,11260,11260,11260,41
20241203,145400,287419780,11260,11260,11260,11260,32
20241203,145300,287059460,11260,11260,11260,11260,77
20241203,145200,286192440,11260,11260,11260,11260,0
20241203,145100,286192440,11260,11260,11260,11260,74
20241203,145000,285359200,11260,11260,11260,11260,0
20241203,144900,285359200,11260,11260,11260,11260,110
20241203,144800,284120600,11260,11260,11260,11260,70
20241203,144700,283332400,11260,11260,11260,11260,0
20241203,144600,283332400,11260,11260,11260,11260,111
20241203,144500,282082540,11260,11260,11260,11260,47
20241203,144400,281553320,11260,11260,11260,11260,35
20241203,144300,281159220,11260,11260,11260,11260,78
20241203,144200,280280940,11270,11260,11270,11260,70
20241203,144100,279492150,11270,11260,11270,11260,31
20241203,144000,279143030,11260,11260,11260,11260,40
20241203,143900,278692630,11260,11260,11260,11260,18
20241203,143800,278489950,11260,11260,11260,11260,61
20241203,143700,277803090,11250,11260,11260,11250,9
20241203,143600,277701760,11260,11260,11260,11260,68
20241203,143500,276936080,11260,11260,11260,11260,74
20241203,143400,276102840,11260,11260,11260,11260,21
20241203,143300,275866380,11260,11260,11260,11260,22
20241203,143200,275618660,11250,11250,11250,11250,175
20241203,143100,273649910,11260,11260,11260,11260,100
20241203,143000,272523910,11260,11260,11260,11260,20
20241203,142900,272298710,11260,11260,11260,11260,69
20241203,142800,271521770,11260,11260,11260,11260,30
20241203,142700,271183970,11260,11260,11260,11260,30
20241203,142600,270846170,11260,11260,11260,11260,0
20241203,142500,270846170,11260,11260,11260,11260,33
20241203,142400,270474590,11260,11260,11260,11260,0
20241203,142300,270474590,11260,11250,11260,11220,527
20241203,142200,264560210,11260,11260,11260,11260,16
20241203,142100,264380050,11250,11250,11250,11250,65
20241203,142000,263648800,11260,11260,11260,11260,16
20241203,141900,263468640,11260,11260,11260,11260,0
20241203,141800,263468640,11260,11260,11260,11260,142
20241203,141700,261869720,11280,11280,11280,11280,0
20241203,141600,261869720,11280,11250,11280,11250,501
20241203,141500,256233440,11290,11290,11290,11290,36
20241203,141400,255827000,11280,11280,11280,11280,1
20241203,141300,255815720,11280,11280,11280,11280,274
20241203,141200,252725000,11280,11280,11280,11280,74
20241203,141100,251890280,11280,11280,11280,11280,0
20241203,141000,251890280,11280,11270,11280,11270,33
20241203,140900,251518050,11280,11280,11280,11280,41
20241203,140800,251055570,11280,11280,11280,11280,333
20241203,140700,247299330,11280,11280,11280,11280,0
20241203,140600,247299330,11280,11280,11280,11280,70
20241203,140500,246509730,11280,11270,11280,11270,409
20241203,140400,241896440,11270,11270,11270,11270,600
20241203,140300,235134440,11270,11250,11270,11250,673
20241203,140200,227556380,11250,11250,11250,11250,88
20241203,140100,226566380,11240,11230,11240,11230,98
20241203,140000,225465620,11230,11230,11230,11230,75
20241203,135900,224623370,11230,11230,11230,11230,0
20241203,135800,224623370,11230,11230,11230,11230,34
20241203,135700,224241550,11220,11220,11220,11220,73
20241203,135600,223422490,11220,11220,11220,11220,33
20241203,135500,223052230,11220,11220,11220,11220,0
20241203,135400,223052230,11220,11210,11220,11210,114
20241203,135300,221774050,11220,11220,11220,11220,0
20241203,135200,221774050,11220,11220,11220,11220,138
20241203,135100,220225690,11240,11240,11240,11240,0
20241203,135000,220225690,11240,11240,11240,11240,31
20241203,134900,219877250,11240,11240,11240,11240,7
20241203,134800,219798570,11240,11240,11240,11240,26
20241203,134700,219506330,11240,11240,11240,11240,0
20241203,134600,219506330,11240,11240,11240,11240,81
20241203,134500,218595890,11240,11260,11260,11240,89
20241203,134400,217594910,11260,11260,11260,11260,40
20241203,134300,217144510,11260,11260,11260,11260,112
20241203,134200,215883390,11260,11260,11260,11260,73
20241203,134100,215061410,11260,11260,11260,11260,7
20241203,134000,214982590,11260,11260,11260,11260,76
20241203,133900,214126830,11260,11260,11260,11260,0
20241203,133800,214126830,11260,11250,11260,11250,76
20241203,133700,213271520,11250,11250,11250,11250,40
20241203,133600,212821520,11250,11250,11250,11250,74
20241203,133500,211989020,11250,11250,11250,11250,18
20241203,133400,211786520,11260,11260,11260,11260,0
20241203,133300,211786520,11260,11270,11270,11260,129
20241203,133200,210333910,11270,11270,11270,11270,0
20241203,133100,210333910,11270,11270,11270,11270,30
20241203,133000,209995810,11280,11280,11280,11280,113
20241203,132900,208721170,11280,11280,11280,11280,0
20241203,132800,208721170,11280,11280,11280,11280,31
20241203,132700,208371490,11280,11260,11280,11260,421
20241203,132600,203626180,11260,11260,11260,11260,253
20241203,132500,200777400,11260,11230,11260,11230,1890
20241203,132400,179531700,11230,11210,11230,11210,849
20241203,132300,170001320,11210,11210,11210,11210,362
20241203,132200,165943300,11210,11210,11210,11210,49
20241203,132100,165394010,11210,11190,11210,11190,666
20241203,132000,157935710,11190,11160,11190,11160,1548
20241203,131900,140644860,11160,11160,11160,11160,0
20241203,131800,140644860,11160,11160,11160,11160,30
20241203,131700,140310060,11150,11150,11150,11150,8
20241203,131600,140220860,11150,11150,11150,11150,32
20241203,131500,139864060,11140,11150,11150,11140,792
20241203,131400,131039380,11150,11150,11150,11150,50
20241203,131300,130481880,11150,11150,11150,11150,300
20241203,131200,127136880,11140,11140,11140,11140,0
20241203,131100,127136880,11140,11140,11140,11140,0
20241203,131000,127136880,11140,11140,11140,11140,0
20241203,130900,127136880,11140,11140,11140,11140,0
20241203,130800,127136880,11140,11140,11140,11140,0
20241203,130700,127136880,11140,11140,11140,11140,0
20241203,130600,127136880,11140,11140,11140,11140,0
20241203,130500,127136880,11140,11140,11140,11140,0
20241203,130400,127136880,11140,11140,11140,11140,0
20241203,130300,127136880,11140,11140,11140,11140,0
20241203,130200,127136880,11140,11140,11140,11140,0
20241203,130100,127136880,11140,11140,11140,11140,0
20241203,130000,127136880,11140,11150,11150,11140,4
20241203,125900,127092310,11150,11150,11150,11150,0
20241203,125800,127092310,11150,11150,11150,11150,0
20241203,125700,127092310,11150,11140,11150,11140,14
20241203,125600,126936340,11150,11150,11150,11150,0
20241203,125500,126936340,11150,11150,11150,11150,41
20241203,125400,126479190,11150,11150,11150,11150,1
20241203,125300,126468040,11140,11140,11140,11140,1
20241203,125200,126456900,11150,11150,11150,11150,8
20241203,125100,126367700,11150,11150,11150,11150,0
20241203,125000,126367700,11150,11150,11150,11150,0
20241203,124900,126367700,11150,11150,11150,11150,1
20241203,124800,126356550,11150,11150,11150,11150,40
20241203,124700,125910550,11150,11140,11150,11140,783
20241203,124600,117187140,11140,11140,11140,11140,0
20241203,124500,117187140,11140,11140,11140,11140,0
20241203,124400,117187140,11140,11140,11140,11140,1
20241203,124300,117176000,11130,11130,11130,11130,20
20241203,124200,116953400,11140,11140,11140,11140,1
20241203,124100,116942260,11140,11140,11140,11140,0
20241203,124000,116942260,11140,11140,11140,11140,0
20241203,123900,116942260,11140,11140,11140,11140,1
20241203,123800,116931120,11140,11140,11140,11140,0
20241203,123700,116931120,11140,11140,11140,11140,1
20241203,123600,116919980,11130,11130,11130,11130,0
20241203,123500,116919980,11130,11130,11130,11130,100
20241203,123400,115806980,11140,11140,11140,11140,1
20241203,123300,115795840,11140,11140,11140,11140,0
20241203,123200,115795840,11140,11140,11140,11140,1
20241203,123100,115784700,11140,11140,11140,11140,0
20241203,123000,115784700,11140,11140,11140,11140,0
20241203,122900,115784700,11140,11140,11140,11140,1
20241203,122800,115773560,11130,11140,11140,11130,54
20241203,122700,115172130,11140,11140,11140,11140,40
20241203,122600,114726530,11140,11140,11140,11140,0
20241203,122500,114726530,11140,11140,11140,11140,40
20241203,122400,114280930,11140,11140,11140,11140,1
20241203,122300,114269790,11140,11140,11140,11140,0
20241203,122200,114269790,11140,11140,11140,11140,1
20241203,122100,114258650,11140,11140,11140,11140,41
20241203,122000,113801910,11140,11140,11140,11140,7
20241203,121900,113723930,11140,11140,11140,11140,1
20241203,121800,113712790,11140,11140,11140,11140,0
20241203,121700,113712790,11140,11140,11140,11140,1
20241203,121600,113701650,11130,11130,11130,11130,41
20241203,121500,113245320,11130,11130,11130,11130,0
20241203,121400,113245320,11130,11130,11130,11130,15
20241203,121300,113078370,11110,11110,11110,11110,100
20241203,121200,111967370,11120,11140,11140,11120,95
20241203,121100,110910810,11140,11140,11140,11140,0
20241203,121000,110910810,11140,11140,11140,11140,0
20241203,120900,110910810,11140,11140,11140,11140,40
20241203,120800,110465210,11140,11140,11140,11140,0
20241203,120700,110465210,11140,11140,11140,11140,1
20241203,120600,110454070,11130,11130,11130,11130,80
20241203,120500,109563670,11130,11130,11130,11130,39
20241203,120400,109129600,11130,11130,11130,11130,8
20241203,120300,109040560,11130,11130,11130,11130,0
20241203,120200,109040560,11130,11130,11130,11130,40
20241203,120100,108595360,11130,11130,11130,11130,41
20241203,120000,108139030,11130,11130,11130,11130,0
20241203,115900,108139030,11130,11130,11130,11130,43
20241203,115800,107660440,11130,11130,11130,11130,0
20241203,115700,107660440,11130,11130,11130,11130,42
20241203,115600,107192980,11130,11130,11130,11130,9
20241203,115500,107092810,11130,11130,11130,11130,0
20241203,115400,107092810,11130,11130,11130,11130,42
20241203,115300,106625350,11120,11120,11120,11120,0
20241203,115200,106625350,11120,11120,11120,11120,0
20241203,115100,106625350,11120,11120,11120,11120,1
20241203,115000,106614230,11120,11120,11120,11120,0
20241203,114900,106614230,11120,11120,11120,11100,1345
20241203,114800,91682570,11140,11140,11140,11140,50
20241203,114700,91125570,11140,11140,11140,11140,0
20241203,114600,91125570,11140,11140,11140,11140,42
20241203,114500,90657690,11130,11130,11130,11130,40
20241203,114400,90212490,11130,11120,11130,11120,34
20241203,114300,89834400,11140,11140,11140,11140,0
20241203,114200,89834400,11140,11140,11140,11140,0
20241203,114100,89834400,11140,11140,11140,11140,1
20241203,114000,89823260,11140,11140,11140,11140,7
20241203,113900,89745280,11140,11140,11140,11140,1
20241203,113800,89734140,11140,11140,11140,11140,0
20241203,113700,89734140,11140,11140,11140,11140,0
20241203,113600,89734140,11140,11140,11140,11140,1
20241203,113500,89723000,11110,11110,11110,11110,500
20241203,113400,84168000,11120,11160,11160,11120,1861
20241203,113300,63470020,11160,11160,11160,11160,0
20241203,113200,63470020,11160,11160,11160,11160,7
20241203,113100,63391900,11160,11160,11160,11160,1
20241203,113000,63380740,11160,11160,11160,11160,0
20241203,112900,63380740,11160,11160,11160,11160,1
20241203,112800,63369580,11150,11150,11150,11150,0
20241203,112700,63369580,11150,11150,11150,11150,0
20241203,112600,63369580,11150,11160,11160,11150,12
20241203,112500,63235770,11160,11160,11160,11160,0
20241203,112400,63235770,11160,11160,11160,11160,8
20241203,112300,63146490,11160,11160,11160,11160,0
20241203,112200,63146490,11160,11160,11160,11160,0
20241203,112100,63146490,11160,11150,11160,11150,15
20241203,112000,62979230,11160,11160,11160,11160,0
20241203,111900,62979230,11160,11160,11160,11160,1
20241203,111800,62968070,11160,11160,11160,11160,0
20241203,111700,62968070,11160,11160,11160,11160,0
20241203,111600,62968070,11160,11160,11160,11160,9
20241203,111500,62867630,11160,11160,11160,11160,0
20241203,111400,62867630,11160,11160,11160,11160,1
20241203,111300,62856470,11160,11160,11160,11160,0
20241203,111200,62856470,11160,11160,11160,11160,0
20241203,111100,62856470,11160,11160,11160,11160,1
20241203,111000,62845310,11160,11160,11160,11160,0
20241203,110900,62845310,11160,11160,11160,11160,1
20241203,110800,62834150,11160,11160,11160,11160,7
20241203,110700,62756030,11160,11160,11160,11160,15
20241203,110600,62588630,11160,11160,11160,11160,1
20241203,110500,62577470,11160,11160,11160,11160,0
20241203,110400,62577470,11160,11160,11160,11160,30
20241203,110300,62242670,11160,11160,11160,11160,1
20241203,110200,62231510,11150,11140,11150,11140,206
20241203,110100,59936210,11140,11140,11140,11140,1
20241203,110000,59925070,11140,11140,11140,11140,7
20241203,105900,59847090,11140,11140,11140,11140,0
20241203,105800,59847090,11140,11130,11140,11130,11
20241203,105700,59724650,11130,11130,11130,11130,0
20241203,105600,59724650,11130,11130,11130,11130,1
20241203,105500,59713520,11130,11130,11130,11130,0
20241203,105400,59713520,11130,11130,11130,11130,0
20241203,105300,59713520,11130,11130,11130,11110,101
20241203,105200,58590750,11140,11140,11140,11140,0
20241203,105100,58590750,11140,11140,11140,11140,8
20241203,105000,58501630,11140,11140,11140,11140,0
20241203,104900,58501630,11140,11140,11140,11140,0
20241203,104800,58501630,11140,11130,11140,11130,89
20241203,104700,57511050,11140,11140,11140,11140,0
20241203,104600,57511050,11140,11140,11140,11140,1
20241203,104500,57499910,11130,11130,11130,11130,0
20241203,104400,57499910,11130,11130,11130,11130,1
20241203,104300,57488780,11140,11140,11140,11140,8
20241203,104200,57399660,11140,11140,11140,11140,0
20241203,104100,57399660,11140,11140,11140,11140,1
20241203,104000,57388520,11130,11130,11130,11130,1
20241203,103900,57377390,11130,11130,11130,11130,49
20241203,103800,56832020,11140,11140,11140,11140,1
20241203,103700,56820880,11130,11130,11130,11130,0
20241203,103600,56820880,11130,11130,11130,11130,20
20241203,103500,56598280,11130,11130,11130,11130,48
20241203,103400,56064040,11130,11130,11130,11130,0
20241203,103300,56064040,11130,11110,11130,11110,257
20241203,103200,53208750,11110,11110,11110,11110,21
20241203,103100,52975440,11110,11130,11130,11110,3
20241203,103000,52942090,11130,11130,11130,11130,0
20241203,102900,52942090,11130,11130,11130,11130,0
20241203,102800,52942090,11130,11130,11130,11130,1
20241203,102700,52930960,11120,11120,11120,11120,67
20241203,102600,52185920,11120,11120,11120,11120,1
20241203,102500,52174800,11130,11130,11130,11130,0
20241203,102400,52174800,11130,11130,11130,11130,0
20241203,102300,52174800,11130,11130,11130,11130,1
20241203,102200,52163670,11130,11130,11130,11130,0
20241203,102100,52163670,11130,11130,11130,11130,1
20241203,102000,52152540,11130,11130,11130,11130,0
20241203,101900,52152540,11130,11130,11130,11130,0
20241203,101800,52152540,11130,11130,11130,11130,1
20241203,101700,52141410,11130,11130,11130,11130,0
20241203,101600,52141410,11130,11130,11130,11130,1
20241203,101500,52130280,11130,11130,11130,11130,0
20241203,101400,52130280,11130,11130,11130,11130,0
20241203,101300,52130280,11130,11130,11130,11130,1
20241203,101200,52119150,11110,11110,11110,11110,37
20241203,101100,51708080,11130,11130,11130,11130,50
20241203,101000,51151580,11130,11130,11130,11130,1
20241203,100900,51140450,11130,11130,11130,11130,0
20241203,100800,51140450,11130,11130,11130,11130,1
20241203,100700,51129320,11130,11130,11130,11130,1
20241203,100600,51118190,11130,11130,11130,11130,0
20241203,100500,51118190,11130,11130,11130,11130,1
20241203,100400,51107060,11130,11130,11130,11130,0
20241203,100300,51107060,11130,11130,11130,11130,1
20241203,100200,51095930,11140,11140,11140,11140,0
20241203,100100,51095930,11140,11140,11140,11140,0
20241203,100000,51095930,11140,11140,11140,11140,2
20241203,095900,51073650,11140,11140,11140,11140,0
20241203,095800,51073650,11140,11140,11140,11140,1
20241203,095700,51062510,11140,11140,11140,11140,0
20241203,095600,51062510,11140,11140,11140,11140,0
20241203,095500,51062510,11140,11140,11140,11140,1
20241203,095400,51051370,11140,11140,11140,11140,0
20241203,095300,51051370,11140,11140,11140,11140,1
20241203,095200,51040230,11130,11130,11130,11130,63
20241203,095100,50339040,11130,11130,11130,11130,0
20241203,095000,50339040,11130,11130,11130,11130,1
20241203,094900,50327910,11130,11130,11130,11130,0
20241203,094800,50327910,11130,11130,11130,11130,1
20241203,094700,50316780,11130,11130,11130,11130,0
20241203,094600,50316780,11130,11130,11130,11130,0
20241203,094500,50316780,11130,11130,11130,11130,1
20241203,094400,50305650,11130,11130,11130,11130,0
20241203,094300,50305650,11130,11130,11130,11130,1
20241203,094200,50294520,11110,11110,11110,11110,0
20241203,094100,50294520,11110,11130,11130,11110,23
20241203,094000,50038970,11130,11130,11130,11130,2
20241203,093900,50016710,11140,11140,11140,11140,0
20241203,093800,50016710,11140,11140,11140,11140,1
20241203,093700,50005570,11110,11140,11140,11110,5
20241203,093600,49949900,11170,11170,11170,11170,0
20241203,093500,49949900,11170,11170,11170,11170,2
20241203,093400,49927560,11170,11170,11170,11170,0
20241203,093300,49927560,11170,11170,11170,11170,4
20241203,093200,49882880,11170,11170,11170,11170,0
20241203,093100,49882880,11170,11170,11170,11170,80
20241203,093000,48989280,11180,11180,11180,11180,2
20241203,092900,48966920,11180,11180,11180,11180,0
20241203,092800,48966920,11180,11170,11180,11170,34
20241203,092700,48587130,11160,11160,11160,11160,120
20241203,092600,47247930,11160,11160,11160,11160,38
20241203,092500,46823850,11160,11160,11160,11160,1
20241203,092400,46812690,11130,11130,11130,11130,0
20241203,092300,46812690,11130,11130,11130,11130,33
20241203,092200,46445400,11090,11150,11150,11090,677
20241203,092100,38914850,11150,11150,11150,11150,1
20241203,092000,38903700,11150,11150,11150,11150,1
20241203,091900,38892550,11130,11130,11130,11130,70
20241203,091800,38113450,11160,11160,11160,11160,1
20241203,091700,38102290,11170,11170,11170,11170,0
20241203,091600,38102290,11170,11170,11170,11170,0
20241203,091500,38102290,11170,11160,11170,11160,80
20241203,091400,37209480,11180,11190,11190,11180,247
20241203,091300,34447970,11170,11170,11170,11170,42
20241203,091200,33978830,11170,11130,11170,11090,1362
20241203,091100,18834130,11140,11170,11170,11140,235
20241203,091000,16212540,11170,11180,11190,11170,86
20241203,090900,15251470,11180,11180,11180,11180,40
20241203,090800,14804270,11170,11170,11170,11170,36
20241203,090700,14402150,11170,11140,11170,11140,29
20241203,090600,14078790,11140,11140,11140,11140,0
20241203,090500,14078790,11140,11140,11140,11140,1
20241203,090400,14067650,11140,11130,11140,11130,52
20241203,090300,13488770,11120,11120,11120,11120,121
20241203,090200,12143250,11120,11120,11120,11120,2
20241203,090100,12121010,11110,11110,11110,11110,90
20241203,090000,11121110,11110,11110,11110,11110,1001