stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191800,206967430,11070,11070,11070,11070,381
20241205,191700,206967430,11070,11070,11070,11070,0
20241205,191600,206967430,11070,11070,11070,11070,0
20241205,191500,206967430,11070,11070,11070,11070,0
20241205,191400,206967430,11070,11070,11070,11070,0
20241205,191300,206967430,11070,11070,11070,11070,0
20241205,191200,206967430,11070,11070,11070,11070,0
20241205,191100,206967430,11070,11070,11070,11070,0
20241205,191000,206967430,11070,11070,11070,11070,0
20241205,190900,206967430,11070,11070,11070,11070,0
20241205,190800,206967430,11070,11070,11070,11070,0
20241205,190700,206967430,11070,11070,11070,11070,0
20241205,190600,206967430,11070,11070,11070,11070,0
20241205,190500,206967430,11070,11070,11070,11070,0
20241205,190400,206967430,11070,11070,11070,11070,0
20241205,190300,206967430,11070,11070,11070,11070,0
20241205,190200,206967430,11070,11070,11070,11070,0
20241205,190100,206967430,11070,11070,11070,11070,0
20241205,190000,206967430,11070,11070,11070,11070,0
20241205,185900,206967430,11070,11070,11070,11070,0
20241205,185800,206967430,11070,11070,11070,11070,0
20241205,185700,206967430,11070,11070,11070,11070,0
20241205,185600,206967430,11070,11070,11070,11070,0
20241205,185500,206967430,11070,11070,11070,11070,0
20241205,185400,206967430,11070,11070,11070,11070,0
20241205,185300,206967430,11070,11070,11070,11070,0
20241205,185200,206967430,11070,11070,11070,11070,0
20241205,185100,206967430,11070,11070,11070,11070,0
20241205,185000,206967430,11070,11070,11070,11070,0
20241205,184900,206967430,11070,11070,11070,11070,0
20241205,184800,206967430,11070,11070,11070,11070,381
20241205,184700,206967430,11070,11070,11070,11070,0
20241205,184600,206967430,11070,11070,11070,11070,0
20241205,184500,206967430,11070,11070,11070,11070,0
20241205,184400,206967430,11070,11070,11070,11070,0
20241205,184300,206967430,11070,11070,11070,11070,0
20241205,184200,206967430,11070,11070,11070,11070,0
20241205,184100,206967430,11070,11070,11070,11070,0
20241205,184000,206967430,11070,11070,11070,11070,0
20241205,183900,206967430,11070,11070,11070,11070,0
20241205,183800,206967430,11070,11070,11070,11070,0
20241205,183700,206967430,11070,11070,11070,11070,0
20241205,183600,206967430,11070,11070,11070,11070,0
20241205,183500,206967430,11070,11070,11070,11070,0
20241205,183400,206967430,11070,11070,11070,11070,0
20241205,183300,206967430,11070,11070,11070,11070,0
20241205,183200,206967430,11070,11070,11070,11070,0
20241205,183100,206967430,11070,11070,11070,11070,0
20241205,183000,206967430,11070,11070,11070,11070,0
20241205,182900,206967430,11070,11070,11070,11070,0
20241205,182800,206967430,11070,11070,11070,11070,0
20241205,182700,206967430,11070,11070,11070,11070,0
20241205,182600,206967430,11070,11070,11070,11070,0
20241205,182500,206967430,11070,11070,11070,11070,0
20241205,182400,206967430,11070,11070,11070,11070,0
20241205,182300,206967430,11070,11070,11070,11070,0
20241205,182200,206967430,11070,11070,11070,11070,0
20241205,182100,206967430,11070,11070,11070,11070,0
20241205,182000,206967430,11070,11070,11070,11070,0
20241205,181900,206967430,11070,11070,11070,11070,0
20241205,181800,206967430,11070,11070,11070,11070,381
20241205,181700,206967430,11070,11070,11070,11070,0
20241205,181600,206967430,11070,11070,11070,11070,0
20241205,181500,206967430,11070,11070,11070,11070,0
20241205,181400,206967430,11070,11070,11070,11070,0
20241205,181300,206967430,11070,11070,11070,11070,0
20241205,181200,206967430,11070,11070,11070,11070,0
20241205,181100,206967430,11070,11070,11070,11070,0
20241205,181000,206967430,11070,11070,11070,11070,0
20241205,180900,206967430,11070,11070,11070,11070,0
20241205,180800,206967430,11070,11070,11070,11070,0
20241205,180700,206967430,11070,11070,11070,11070,0
20241205,180600,206967430,11070,11070,11070,11070,0
20241205,180500,206967430,11070,11070,11070,11070,0
20241205,180400,206967430,11070,11070,11070,11070,0
20241205,180300,206967430,11070,11070,11070,11070,0
20241205,180200,206967430,11070,11070,11070,11070,0
20241205,180100,206967430,11070,11070,11070,11070,0
20241205,180000,206967430,11070,11070,11070,11070,0
20241205,175900,206967430,11070,11070,11070,11070,0
20241205,175800,206967430,11070,11070,11070,11070,0
20241205,175700,206967430,11070,11070,11070,11070,0
20241205,175600,206967430,11070,11070,11070,11070,0
20241205,175500,206967430,11070,11070,11070,11070,0
20241205,175400,206967430,11070,11070,11070,11070,0
20241205,175300,206967430,11070,11070,11070,11070,0
20241205,175200,206967430,11070,11070,11070,11070,0
20241205,175100,206967430,11070,11070,11070,11070,0
20241205,175000,206967430,11070,11070,11070,11070,0
20241205,174900,206967430,11070,11070,11070,11070,0
20241205,174800,206967430,11070,11070,11070,11070,381
20241205,174700,206967430,11070,11070,11070,11070,0
20241205,174600,206967430,11070,11070,11070,11070,0
20241205,174500,206967430,11070,11070,11070,11070,0
20241205,174400,206967430,11070,11070,11070,11070,0
20241205,174300,206967430,11070,11070,11070,11070,0
20241205,174200,206967430,11070,11070,11070,11070,0
20241205,174100,206967430,11070,11070,11070,11070,0
20241205,174000,206967430,11070,11070,11070,11070,0
20241205,173900,206967430,11070,11070,11070,11070,0
20241205,173800,206967430,11070,11070,11070,11070,0
20241205,173700,206967430,11070,11070,11070,11070,0
20241205,173600,206967430,11070,11070,11070,11070,0
20241205,173500,206967430,11070,11070,11070,11070,0
20241205,173400,206967430,11070,11070,11070,11070,0
20241205,173300,206967430,11070,11070,11070,11070,0
20241205,173200,206967430,11070,11070,11070,11070,0
20241205,173100,206967430,11070,11070,11070,11070,0
20241205,173000,206967430,11070,11070,11070,11070,0
20241205,172900,206967430,11070,11070,11070,11070,0
20241205,172800,206967430,11070,11070,11070,11070,0
20241205,172700,206967430,11070,11070,11070,11070,0
20241205,172600,206967430,11070,11070,11070,11070,0
20241205,172500,206967430,11070,11070,11070,11070,0
20241205,172400,206967430,11070,11070,11070,11070,0
20241205,172300,206967430,11070,11070,11070,11070,0
20241205,172200,206967430,11070,11070,11070,11070,0
20241205,172100,206967430,11070,11070,11070,11070,0
20241205,172000,206967430,11070,11070,11070,11070,0
20241205,171900,206967430,11070,11070,11070,11070,0
20241205,171800,206967430,11070,11070,11070,11070,381
20241205,171700,206967430,11070,11070,11070,11070,0
20241205,171600,206967430,11070,11070,11070,11070,0
20241205,171500,206967430,11070,11070,11070,11070,0
20241205,171400,206967430,11070,11070,11070,11070,0
20241205,171300,206967430,11070,11070,11070,11070,0
20241205,171200,206967430,11070,11070,11070,11070,0
20241205,171100,206967430,11070,11070,11070,11070,0
20241205,171000,206967430,11070,11070,11070,11070,0
20241205,170900,206967430,11070,11070,11070,11070,0
20241205,170800,206967430,11070,11070,11070,11070,0
20241205,170700,206967430,11070,11070,11070,11070,0
20241205,170600,206967430,11070,11070,11070,11070,0
20241205,170500,206967430,11070,11070,11070,11070,0
20241205,170400,206967430,11070,11070,11070,11070,0
20241205,170300,206967430,11070,11070,11070,11070,0
20241205,170200,206967430,11070,11070,11070,11070,0
20241205,170100,206967430,11070,11070,11070,11070,0
20241205,170000,206967430,11070,11070,11070,11070,0
20241205,165900,206967430,11070,11070,11070,11070,0
20241205,165800,206967430,11070,11070,11070,11070,0
20241205,165700,206967430,11070,11070,11070,11070,0
20241205,165600,206967430,11070,11070,11070,11070,0
20241205,165500,206967430,11070,11070,11070,11070,0
20241205,165400,206967430,11070,11070,11070,11070,0
20241205,165300,206967430,11070,11070,11070,11070,0
20241205,165200,206967430,11070,11070,11070,11070,0
20241205,165100,206967430,11070,11070,11070,11070,0
20241205,165000,206967430,11070,11070,11070,11070,0
20241205,164900,206967430,11070,11070,11070,11070,0
20241205,164800,206967430,11070,11070,11070,11070,381
20241205,164700,206967430,11070,11070,11070,11070,0
20241205,164600,206967430,11070,11070,11070,11070,0
20241205,164500,206967430,11070,11070,11070,11070,0
20241205,164400,206967430,11070,11070,11070,11070,0
20241205,164300,206967430,11070,11070,11070,11070,0
20241205,164200,206967430,11070,11070,11070,11070,0
20241205,164100,206967430,11070,11070,11070,11070,0
20241205,164000,206967430,11070,11070,11070,11070,0
20241205,163900,206967430,11070,11070,11070,11070,0
20241205,163800,206967430,11070,11070,11070,11070,0
20241205,163700,206967430,11070,11070,11070,11070,0
20241205,163600,206967430,11070,11070,11070,11070,0
20241205,163500,206967430,11070,11070,11070,11070,0
20241205,163400,206967430,11070,11070,11070,11070,0
20241205,163300,206967430,11070,11070,11070,11070,0
20241205,163200,206967430,11070,11070,11070,11070,0
20241205,163100,206967430,11070,11070,11070,11070,0
20241205,163000,206967430,11070,11070,11070,11070,0
20241205,162900,206967430,11070,11070,11070,11070,0
20241205,162800,206967430,11070,11070,11070,11070,0
20241205,162700,206967430,11070,11070,11070,11070,0
20241205,162600,206967430,11070,11070,11070,11070,0
20241205,162500,206967430,11070,11070,11070,11070,0
20241205,162400,206967430,11070,11070,11070,11070,0
20241205,162300,206967430,11070,11070,11070,11070,0
20241205,162200,206967430,11070,11070,11070,11070,0
20241205,162100,206967430,11070,11070,11070,11070,0
20241205,162000,206967430,11070,11070,11070,11070,0
20241205,161900,206967430,11070,11070,11070,11070,0
20241205,161800,206967430,11070,11070,11070,11070,381
20241205,161700,206967430,11070,11070,11070,11070,0
20241205,161600,206967430,11070,11070,11070,11070,0
20241205,161500,206967430,11070,11070,11070,11070,0
20241205,161400,206967430,11070,11070,11070,11070,0
20241205,161300,206967430,11070,11070,11070,11070,0
20241205,161200,206967430,11070,11070,11070,11070,0
20241205,161100,206967430,11070,11070,11070,11070,0
20241205,161000,206967430,11070,11070,11070,11070,0
20241205,160900,206967430,11070,11070,11070,11070,0
20241205,160800,206967430,11070,11070,11070,11070,0
20241205,160700,206967430,11070,11070,11070,11070,0
20241205,160600,206967430,11070,11070,11070,11070,0
20241205,160500,206967430,11070,11070,11070,11070,0
20241205,160400,206967430,11070,11070,11070,11070,0
20241205,160300,206967430,11070,11070,11070,11070,0
20241205,160200,206967430,11070,11070,11070,11070,0
20241205,160100,206967430,11070,11070,11070,11070,0
20241205,160000,206967430,11070,11070,11070,11070,0
20241205,155900,206967430,11070,11070,11070,11070,0
20241205,155800,206967430,11070,11070,11070,11070,0
20241205,155700,206967430,11070,11070,11070,11070,0
20241205,155600,206967430,11070,11070,11070,11070,0
20241205,155500,206967430,11070,11070,11070,11070,0
20241205,155400,206967430,11070,11070,11070,11070,0
20241205,155300,206967430,11070,11070,11070,11070,0
20241205,155200,206967430,11070,11070,11070,11070,0
20241205,155100,206967430,11070,11070,11070,11070,0
20241205,155000,206967430,11070,11070,11070,11070,0
20241205,154900,206967430,11070,11070,11070,11070,0
20241205,154800,206967430,11070,11070,11070,11070,381
20241205,154700,206967430,11070,11070,11070,11070,0
20241205,154600,206967430,11070,11070,11070,11070,0
20241205,154500,206967430,11070,11070,11070,11070,0
20241205,154400,206967430,11070,11070,11070,11070,0
20241205,154300,206967430,11070,11070,11070,11070,0
20241205,154200,206967430,11070,11070,11070,11070,0
20241205,154100,206967430,11070,11070,11070,11070,0
20241205,154000,206967430,11070,11070,11070,11070,0
20241205,153900,206967430,11070,11070,11070,11070,0
20241205,153800,206967430,11070,11070,11070,11070,0
20241205,153700,206967430,11070,11070,11070,11070,0
20241205,153600,206967430,11070,11070,11070,11070,0
20241205,153500,206967430,11070,11070,11070,11070,0
20241205,153400,206967430,11070,11070,11070,11070,0
20241205,153300,206967430,11070,11070,11070,11070,0
20241205,153200,206967430,11070,11070,11070,11070,0
20241205,153100,206967430,11070,11070,11070,11070,0
20241205,153000,206967430,11070,11070,11070,11070,381
20241205,152900,202749760,11090,11090,11090,11090,0
20241205,152800,202749760,11090,11090,11090,11090,0
20241205,152700,202749760,11090,11090,11090,11090,0
20241205,152600,202749760,11090,11090,11090,11090,0
20241205,152500,202749760,11090,11090,11090,11090,0
20241205,152400,202749760,11090,11090,11090,11090,0
20241205,152300,202749760,11090,11090,11090,11090,0
20241205,152200,202749760,11090,11090,11090,11090,0
20241205,152100,202749760,11090,11090,11090,11090,0
20241205,152000,202749760,11090,11090,11090,11090,0
20241205,151900,202749760,11090,11090,11090,11090,0
20241205,151800,202749760,11090,11090,11090,11090,0
20241205,151700,202749760,11090,11090,11090,11090,39
20241205,151600,202317250,11090,11090,11090,11090,0
20241205,151500,202317250,11090,11090,11090,11090,11
20241205,151400,202195260,11090,11090,11090,11090,0
20241205,151300,202195260,11090,11090,11090,11090,11
20241205,151200,202073270,11090,11090,11090,11090,0
20241205,151100,202073270,11090,11090,11090,11090,11
20241205,151000,201951280,11090,11080,11090,11070,38
20241205,150900,201530170,11080,11080,11080,11080,0
20241205,150800,201530170,11080,11080,11080,11080,1
20241205,150700,201519090,11090,11090,11090,11090,0
20241205,150600,201519090,11090,11090,11090,11090,12
20241205,150500,201386010,11090,11090,11090,11090,0
20241205,150400,201386010,11090,11090,11090,11090,11
20241205,150300,201264020,11090,11090,11090,11090,11
20241205,150200,201142030,11090,11090,11090,11090,0
20241205,150100,201142030,11090,11090,11090,11090,12
20241205,150000,201008950,11090,11090,11090,11090,58
20241205,145900,200365730,11080,11070,11080,11070,115
20241205,145800,199092370,11070,11070,11070,11070,0
20241205,145700,199092370,11070,11070,11070,11070,11
20241205,145600,198970600,11060,11060,11060,11060,1
20241205,145500,198959540,11070,11070,11070,11070,0
20241205,145400,198959540,11070,11050,11070,11050,31
20241205,145300,198616400,11060,11050,11060,11040,1175
20241205,145200,185635270,11060,11060,11060,11060,11
20241205,145100,185513610,11060,11060,11060,11060,13
20241205,145000,185369830,11060,11060,11060,11060,0
20241205,144900,185369830,11060,11060,11060,11060,11
20241205,144800,185248170,11060,11060,11060,11060,0
20241205,144700,185248170,11060,11080,11080,11060,1192
20241205,144600,172060800,11090,11090,11090,11090,0
20241205,144500,172060800,11090,11090,11090,11090,11
20241205,144400,171938810,11090,11090,11090,11090,11
20241205,144300,171816820,11090,11090,11090,11090,1
20241205,144200,171805730,11090,11090,11090,11090,12
20241205,144100,171672650,11090,11090,11090,11090,0
20241205,144000,171672650,11090,11090,11090,11090,11
20241205,143900,171550660,11090,11090,11090,11090,11
20241205,143800,171428670,11090,11090,11090,11090,0
20241205,143700,171428670,11090,11090,11090,11090,12
20241205,143600,171295590,11090,11090,11090,11090,0
20241205,143500,171295590,11090,11090,11090,11090,11
20241205,143400,171173600,11090,11090,11090,11090,0
20241205,143300,171173600,11090,11090,11090,11090,11
20241205,143200,171051610,11090,11090,11090,11090,46
20241205,143100,170541470,11080,11080,11080,11080,0
20241205,143000,170541470,11080,11090,11090,11080,123
20241205,142900,169178510,11080,11080,11080,11080,0
20241205,142800,169178510,11080,11050,11080,11050,412
20241205,142700,164614690,11050,11080,11080,11050,2129
20241205,142600,141075660,11090,11090,11090,11090,11
20241205,142500,140953670,11090,11090,11090,11090,11
20241205,142400,140831680,11090,11090,11090,11090,0
20241205,142300,140831680,11090,11090,11090,11090,12
20241205,142200,140698600,11090,11090,11090,11090,0
20241205,142100,140698600,11090,11090,11090,11090,11
20241205,142000,140576610,11090,11080,11090,11080,30
20241205,141900,140244040,11090,11090,11090,11090,11
20241205,141800,140122050,11090,11090,11090,11090,12
20241205,141700,139988970,11090,11090,11090,11090,0
20241205,141600,139988970,11090,11090,11090,11090,11
20241205,141500,139866980,11090,11090,11090,11090,0
20241205,141400,139866980,11090,11090,11090,11090,11
20241205,141300,139744990,11090,11090,11090,11090,13
20241205,141200,139600820,11090,11090,11090,11090,0
20241205,141100,139600820,11090,11080,11090,11080,396
20241205,141000,135212340,11080,11080,11080,11080,0
20241205,140900,135212340,11080,11080,11080,11080,1135
20241205,140800,122636540,11120,11120,11120,11120,0
20241205,140700,122636540,11120,11090,11120,11090,464
20241205,140600,117489740,11100,11100,11100,11100,11
20241205,140500,117367640,11100,11100,11100,11100,141
20241205,140400,115802540,11110,11120,11120,11110,165
20241205,140300,113969270,11120,11120,11120,11120,5
20241205,140200,113913670,11130,11130,11130,11130,11
20241205,140100,113791240,11130,11130,11130,11130,0
20241205,140000,113791240,11130,11130,11130,11130,11
20241205,135900,113668810,11130,11140,11140,11120,272
20241205,135800,110643510,11140,11140,11140,11140,0
20241205,135700,110643510,11140,11140,11140,11140,11
20241205,135600,110520970,11130,11130,11130,11130,0
20241205,135500,110520970,11130,11130,11130,11130,0
20241205,135400,110520970,11130,11130,11130,11120,31
20241205,135300,110176020,11130,11130,11130,11130,0
20241205,135200,110176020,11130,11130,11130,11130,11
20241205,135100,110053590,11130,11130,11130,11130,0
20241205,135000,110053590,11130,11130,11130,11130,12
20241205,134900,109920030,11130,11130,11130,11130,0
20241205,134800,109920030,11130,11130,11130,11130,22
20241205,134700,109675170,11130,11130,11130,11130,11
20241205,134600,109552740,11130,11130,11130,11130,0
20241205,134500,109552740,11130,11130,11130,11130,12
20241205,134400,109419180,11130,11130,11130,11130,0
20241205,134300,109419180,11130,11130,11130,11130,11
20241205,134200,109296750,11130,11130,11130,11130,0
20241205,134100,109296750,11130,11130,11130,11130,22
20241205,134000,109051890,11130,11130,11130,11130,12
20241205,133900,108918330,11130,11130,11130,11130,0
20241205,133800,108918330,11130,11130,11130,11130,11
20241205,133700,108795900,11130,11130,11130,11130,0
20241205,133600,108795900,11130,11130,11130,11130,11
20241205,133500,108673470,11130,11130,11130,11130,21
20241205,133400,108439740,11130,11130,11130,11130,0
20241205,133300,108439740,11130,11110,11130,11110,132
20241205,133200,106972630,11110,11110,11110,11110,0
20241205,133100,106972630,11110,11110,11110,11110,12
20241205,133000,106839310,11110,11110,11110,11110,0
20241205,132900,106839310,11110,11110,11110,11110,20
20241205,132800,106617110,11110,11110,11110,11110,11
20241205,132700,106494900,11110,11110,11110,11110,0
20241205,132600,106494900,11110,11110,11110,11110,12
20241205,132500,106361580,11110,11110,11110,11100,142
20241205,132400,104784960,11120,11120,11120,11120,11
20241205,132300,104662640,11110,11110,11110,11110,0
20241205,132200,104662640,11110,11110,11110,11110,0
20241205,132100,104662640,11110,11110,11110,11110,21
20241205,132000,104429330,11110,11110,11110,11110,0
20241205,131900,104429330,11110,11110,11110,11110,11
20241205,131800,104307120,11110,11110,11110,11110,11
20241205,131700,104184910,11120,11120,11120,11120,0
20241205,131600,104184910,11120,11110,11120,11110,20
20241205,131500,103962630,11110,11110,11110,11110,0
20241205,131400,103962630,11110,11110,11110,11110,11
20241205,131300,103840420,11120,11120,11120,11120,0
20241205,131200,103840420,11120,11110,11120,11110,29
20241205,131100,103518060,11120,11120,11120,11120,9
20241205,131000,103417980,11110,11110,11110,11110,11
20241205,130900,103295770,11120,11120,11120,11110,30
20241205,130800,102962280,11120,11120,11120,11120,0
20241205,130700,102962280,11120,11120,11120,11120,12
20241205,130600,102828840,11120,11120,11120,11120,0
20241205,130500,102828840,11120,11120,11120,11120,18
20241205,130400,102628680,11110,11110,11110,11110,0
20241205,130300,102628680,11110,11110,11110,11110,0
20241205,130200,102628680,11110,11110,11110,11110,12
20241205,130100,102495360,11100,11110,11120,11100,42
20241205,130000,102028680,11120,11120,11120,11120,11
20241205,125900,101906360,11120,11110,11120,11110,128
20241205,125800,100484000,11120,11120,11120,11120,13
20241205,125700,100339440,11120,11120,11120,11120,0
20241205,125600,100339440,11120,11110,11120,11110,139
20241205,125500,98794870,11120,11120,11120,11120,0
20241205,125400,98794870,11120,11120,11120,11120,0
20241205,125300,98794870,11120,11110,11120,11110,17
20241205,125200,98605950,11110,11110,11110,11110,0
20241205,125100,98605950,11110,11110,11110,11110,14
20241205,125000,98450410,11110,11110,11110,11110,14
20241205,124900,98294870,11110,11110,11110,11110,0
20241205,124800,98294870,11110,11110,11110,11110,17
20241205,124700,98106000,11110,11110,11110,11110,0
20241205,124600,98106000,11110,11110,11110,11110,14
20241205,124500,97950460,11110,11110,11110,11110,0
20241205,124400,97950460,11110,11110,11110,11110,14
20241205,124300,97794920,11110,11110,11110,11110,17
20241205,124200,97606050,11110,11110,11110,11110,0
20241205,124100,97606050,11110,11110,11110,11110,14
20241205,124000,97450510,11110,11110,11110,11110,0
20241205,123900,97450510,11110,11110,11110,11110,1
20241205,123800,97439400,11110,11100,11110,11100,15
20241205,123700,97272870,11110,11110,11110,11110,17
20241205,123600,97084000,11110,11110,11110,11110,0
20241205,123500,97084000,11110,11110,11110,11110,0
20241205,123400,97084000,11110,11110,11110,11100,16
20241205,123300,96906360,11110,11110,11110,11110,0
20241205,123200,96906360,11110,11100,11110,11100,16
20241205,123100,96728710,11100,11100,11100,11100,11
20241205,123000,96606610,11110,11110,11110,11110,0
20241205,122900,96606610,11110,11110,11110,11100,18
20241205,122800,96406750,11110,11110,11110,11110,0
20241205,122700,96406750,11110,11100,11110,11100,14
20241205,122600,96251320,11110,11110,11110,11110,0
20241205,122500,96251320,11110,11100,11110,11100,14
20241205,122400,96095890,11110,11110,11110,11110,2
20241205,122300,96073670,11080,11080,11080,11080,1
20241205,122200,96062590,11100,11100,11110,11100,14
20241205,122100,95907160,11110,11100,11110,11100,15
20241205,122000,95740630,11130,11110,11130,11110,15
20241205,121900,95573920,11110,11110,11110,11110,1
20241205,121800,95562810,11110,11110,11110,11110,15
20241205,121700,95396160,11110,11110,11110,11110,0
20241205,121600,95396160,11110,11110,11110,11110,0
20241205,121500,95396160,11110,11100,11110,11100,16
20241205,121400,95218520,11100,11100,11100,11100,2
20241205,121300,95196320,11100,11100,11100,11100,14
20241205,121200,95040920,11100,11120,11130,11100,43
20241205,121100,94563180,11130,11130,11130,11130,0
20241205,121000,94563180,11130,11120,11130,11120,16
20241205,120900,94385220,11130,11130,11130,11130,2
20241205,120800,94362960,11130,11130,11130,11130,0
20241205,120700,94362960,11130,11110,11130,11110,15
20241205,120600,94196250,11130,11130,11130,11130,0
20241205,120500,94196250,11130,11110,11130,11110,15
20241205,120400,94029540,11130,11130,11130,11130,2
20241205,120300,94007280,11130,11120,11130,11110,28
20241205,120200,93695970,11130,11130,11130,11130,0
20241205,120100,93695970,11130,11130,11130,11130,0
20241205,120000,93695970,11130,11130,11130,11130,1
20241205,115900,93684840,11140,11100,11140,11090,1365
20241205,115800,78536790,11140,11120,11140,11090,1539
20241205,115700,61465970,11130,11130,11130,11130,0
20241205,115600,61465970,11130,11130,11130,11130,17
20241205,115500,61276760,11130,11130,11130,11130,2
20241205,115400,61254500,11120,11120,11120,11120,8
20241205,115300,61165540,11120,11120,11120,11120,14
20241205,115200,61009860,11120,11120,11120,11120,0
20241205,115100,61009860,11120,11120,11120,11120,15
20241205,115000,60843060,11120,11120,11120,11120,2
20241205,114900,60820820,11120,11120,11120,11120,16
20241205,114800,60642900,11120,11120,11120,11120,13
20241205,114700,60498340,11130,11120,11130,11120,4
20241205,114600,60453830,11120,11120,11120,11120,12
20241205,114500,60320390,11120,11120,11120,11120,4
20241205,114400,60275910,11120,11120,11120,11120,11
20241205,114300,60153590,11120,11120,11120,11120,0
20241205,114200,60153590,11120,11120,11120,11120,15
20241205,114100,59986790,11110,11110,11110,11110,0
20241205,114000,59986790,11110,11110,11110,11110,3
20241205,113900,59953460,11110,11110,11110,11110,14
20241205,113800,59797920,11110,11110,11110,11110,0
20241205,113700,59797920,11110,11110,11110,11110,15
20241205,113600,59631270,11110,11110,11110,11110,0
20241205,113500,59631270,11110,11110,11110,11110,16
20241205,113400,59453510,11110,11110,11110,11110,14
20241205,113300,59297970,11110,11110,11110,11110,0
20241205,113200,59297970,11110,11110,11110,11110,15
20241205,113100,59131320,11110,11110,11110,11110,0
20241205,113000,59131320,11110,11110,11110,11110,16
20241205,112900,58953560,11110,11110,11110,11110,0
20241205,112800,58953560,11110,11110,11110,11110,15
20241205,112700,58786910,11110,11110,11110,11110,16
20241205,112600,58609150,11110,11110,11110,11110,2
20241205,112500,58586930,11110,11110,11110,11110,13
20241205,112400,58442500,11110,11110,11110,11110,0
20241205,112300,58442500,11110,11110,11110,11110,14
20241205,112200,58286960,11110,11110,11110,11110,0
20241205,112100,58286960,11110,11110,11110,11110,16
20241205,112000,58109200,11110,11110,11110,11110,15
20241205,111900,57942550,11110,11110,11110,11110,7
20241205,111800,57864780,11120,11120,11120,11120,15
20241205,111700,57697980,11120,11120,11120,11110,14
20241205,111600,57542370,11130,11130,11130,11130,16
20241205,111500,57364290,11130,11130,11130,11130,14
20241205,111400,57208470,11130,11130,11130,11130,0
20241205,111300,57208470,11130,11130,11130,11130,15
20241205,111200,57041520,11130,11130,11130,11130,0
20241205,111100,57041520,11130,11130,11130,11130,16
20241205,111000,56863440,11130,11130,11130,11130,0
20241205,110900,56863440,11130,11120,11130,11120,12
20241205,110800,56729970,11110,11110,11110,11110,1
20241205,110700,56718860,11120,11120,11120,11120,0
20241205,110600,56718860,11120,11110,11120,11110,17
20241205,110500,56529960,11120,11120,11120,11120,0
20241205,110400,56529960,11120,11110,11120,11110,15
20241205,110300,56363280,11100,11100,11100,11100,0
20241205,110200,56363280,11100,11100,11100,11100,1
20241205,110100,56352180,11100,11090,11100,11090,2
20241205,110000,56329990,11120,11120,11120,11120,0
20241205,105900,56329990,11120,11080,11120,11080,12
20241205,105800,56196620,11070,11080,11080,11060,361
20241205,105700,52198220,11090,11110,11120,11090,67
20241205,105600,51454990,11110,11110,11110,11110,6
20241205,105500,51388330,11110,11110,11110,11110,11
20241205,105400,51266120,11110,11120,11120,11110,32
20241205,105300,50910420,11120,11120,11120,11120,0
20241205,105200,50910420,11120,11120,11120,11120,11
20241205,105100,50788100,11120,11120,11120,11120,2
20241205,105000,50765860,11120,11120,11120,11120,14
20241205,104900,50610180,11110,11110,11110,11110,1
20241205,104800,50599070,11110,11110,11110,11110,0
20241205,104700,50599070,11110,11110,11110,11110,20
20241205,104600,50376870,11110,11110,11110,11110,0
20241205,104500,50376870,11110,11110,11110,11110,13
20241205,104400,50232440,11110,11110,11110,11110,0
20241205,104300,50232440,11110,11110,11110,11110,18
20241205,104200,50032460,11110,11110,11110,11110,12
20241205,104100,49899140,11110,11110,11110,11110,0
20241205,104000,49899140,11110,11110,11110,11110,18
20241205,103900,49699160,11110,11110,11110,11110,0
20241205,103800,49699160,11110,11110,11110,11110,11
20241205,103700,49576950,11110,11110,11110,11110,10
20241205,103600,49465850,11110,11110,11110,11110,18
20241205,103500,49265870,11110,11110,11110,11110,12
20241205,103400,49132550,11110,11100,11110,11100,15
20241205,103300,48966020,11110,11110,11110,11110,14
20241205,103200,48810480,11110,11110,11110,11110,2
20241205,103100,48788260,11110,11110,11110,11110,20
20241205,103000,48566060,11110,11110,11110,11110,12
20241205,102900,48432740,11110,11110,11110,11110,0
20241205,102800,48432740,11110,11110,11110,11110,11
20241205,102700,48310530,11100,11100,11100,11100,1
20241205,102600,48299430,11090,11090,11110,11090,40
20241205,102500,47855690,11090,11090,11090,11090,1
20241205,102400,47844600,11090,11090,11090,11090,21
20241205,102300,47611710,11090,11090,11090,11090,11
20241205,102200,47489720,11090,11090,11090,11090,1
20241205,102100,47478630,11090,11090,11090,11090,12
20241205,102000,47345550,11090,11090,11090,11090,0
20241205,101900,47345550,11090,11090,11090,11090,20
20241205,101800,47123750,11090,11090,11090,11090,0
20241205,101700,47123750,11090,11090,11090,11090,13
20241205,101600,46979580,11090,11090,11090,11090,12
20241205,101500,46846500,11090,11090,11090,11090,0
20241205,101400,46846500,11090,11090,11090,11090,17
20241205,101300,46657970,11090,11090,11090,11090,2
20241205,101200,46635790,11090,11090,11090,11090,11
20241205,101100,46513800,11090,11090,11090,11090,18
20241205,101000,46314180,11090,11090,11090,11090,0
20241205,100900,46314180,11090,11090,11090,11090,11
20241205,100800,46192190,11090,11090,11090,11090,2
20241205,100700,46170010,11090,11090,11090,11090,18
20241205,100600,45970390,11090,11090,11090,11090,0
20241205,100500,45970390,11090,11090,11090,11090,12
20241205,100400,45837310,11090,11090,11090,11090,17
20241205,100300,45648780,11090,11090,11090,11090,1
20241205,100200,45637690,11090,11090,11090,11090,12
20241205,100100,45504610,11090,11090,11090,11090,0
20241205,100000,45504610,11090,11090,11090,11090,17
20241205,095900,45316080,11090,11090,11090,11090,0
20241205,095800,45316080,11090,11090,11090,11090,13
20241205,095700,45171910,11090,11090,11090,11090,18
20241205,095600,44972290,11090,11090,11090,11090,10
20241205,095500,44861390,11090,11090,11090,11090,2
20241205,095400,44839210,11090,11140,11140,11090,1097
20241205,095300,32655190,11150,11150,11150,11150,16
20241205,095200,32476790,11140,11140,11140,11140,1
20241205,095100,32465650,11140,11140,11140,11140,0
20241205,095000,32465650,11140,11140,11150,11140,25
20241205,094900,32187100,11150,11150,11150,11150,0
20241205,094800,32187100,11150,11140,11150,11140,5
20241205,094700,32131380,11140,11140,11140,11140,11
20241205,094600,32008840,11140,11140,11150,11140,42
20241205,094500,31540740,11150,11150,11150,11150,36
20241205,094400,31139340,11150,11160,11160,11150,48
20241205,094300,30603870,11160,11150,11160,11150,18
20241205,094200,30403010,11150,11150,11150,11150,0
20241205,094100,30403010,11150,11150,11150,11150,11
20241205,094000,30280360,11140,11140,11140,11140,0
20241205,093900,30280360,11140,11140,11140,11140,6
20241205,093800,30213520,11140,11130,11140,11130,32
20241205,093700,29857320,11150,11150,11150,11150,0
20241205,093600,29857320,11150,11150,11150,11150,0
20241205,093500,29857320,11150,11150,11150,11150,0
20241205,093400,29857320,11150,11110,11150,11110,8
20241205,093300,29768190,11110,11150,11160,11110,22
20241205,093200,29522810,11150,11150,11150,11150,0
20241205,093100,29522810,11150,11150,11150,11150,3
20241205,093000,29489360,11100,11100,11100,11100,0
20241205,092900,29489360,11100,11100,11100,11100,1
20241205,092800,29478260,11090,11090,11090,11090,0
20241205,092700,29478260,11090,11090,11090,11090,0
20241205,092600,29478260,11090,11090,11090,11090,0
20241205,092500,29478260,11090,11090,11090,11090,0
20241205,092400,29478260,11090,11090,11090,11090,3
20241205,092300,29444990,11080,11120,11160,11070,145
20241205,092200,27832670,11120,11120,11120,11120,0
20241205,092100,27832670,11120,11120,11120,11120,17
20241205,092000,27643630,11120,11120,11120,11120,0
20241205,091900,27643630,11120,11120,11120,11120,2
20241205,091800,27621390,11090,11090,11090,11090,0
20241205,091700,27621390,11090,11090,11090,11090,0
20241205,091600,27621390,11090,11090,11090,11090,0
20241205,091500,27621390,11090,11070,11120,11050,2208
20241205,091400,3205330,11080,11080,11080,11080,2
20241205,091300,3183170,11080,11080,11080,11080,0
20241205,091200,3183170,11080,11080,11080,11080,2
20241205,091100,3161010,11080,11080,11080,11080,0
20241205,091000,3161010,11080,11090,11090,11080,227
20241205,090900,644060,11120,11120,11120,11120,2
20241205,090800,621820,11120,11120,11120,11120,0
20241205,090700,621820,11120,11120,11120,11120,0
20241205,090600,621820,11120,11120,11120,11120,0
20241205,090500,621820,11120,11120,11120,11120,1
20241205,090400,610700,11120,11120,11120,11120,0
20241205,090300,610700,11120,11120,11120,11120,25
20241205,090200,332700,11090,11090,11090,11090,0
20241205,090100,332700,11090,11090,11090,11090,0
20241205,090000,332700,11090,11090,11090,11090,30