stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,185600,1827322090,2040,2040,2040,2040,26572
20241204,185500,1827322090,2040,2040,2040,2040,0
20241204,185400,1827322090,2040,2040,2040,2040,0
20241204,185300,1827322090,2040,2040,2040,2040,0
20241204,185200,1827322090,2040,2040,2040,2040,0
20241204,185100,1827322090,2040,2040,2040,2040,0
20241204,185000,1827322090,2040,2040,2040,2040,0
20241204,184900,1827322090,2040,2040,2040,2040,0
20241204,184800,1827322090,2040,2040,2040,2040,0
20241204,184700,1827322090,2040,2040,2040,2040,0
20241204,184600,1827322090,2040,2040,2040,2040,0
20241204,184500,1827322090,2040,2040,2040,2040,0
20241204,184400,1827322090,2040,2040,2040,2040,0
20241204,184300,1827322090,2040,2040,2040,2040,0
20241204,184200,1827322090,2040,2040,2040,2040,0
20241204,184100,1827322090,2040,2040,2040,2040,0
20241204,184000,1827322090,2040,2040,2040,2040,0
20241204,183900,1827322090,2040,2040,2040,2040,0
20241204,183800,1827322090,2040,2040,2040,2040,0
20241204,183700,1827322090,2040,2040,2040,2040,0
20241204,183600,1827322090,2040,2040,2040,2040,0
20241204,183500,1827322090,2040,2040,2040,2040,0
20241204,183400,1827322090,2040,2040,2040,2040,0
20241204,183300,1827322090,2040,2040,2040,2040,0
20241204,183200,1827322090,2040,2040,2040,2040,0
20241204,183100,1827322090,2040,2040,2040,2040,0
20241204,183000,1827322090,2040,2040,2040,2040,0
20241204,182900,1827322090,2040,2040,2040,2040,0
20241204,182800,1827322090,2040,2040,2040,2040,0
20241204,182700,1827322090,2040,2040,2040,2040,0
20241204,182600,1827322090,2040,2040,2040,2040,26572
20241204,182500,1827322090,2040,2040,2040,2040,0
20241204,182400,1827322090,2040,2040,2040,2040,0
20241204,182300,1827322090,2040,2040,2040,2040,0
20241204,182200,1827322090,2040,2040,2040,2040,0
20241204,182100,1827322090,2040,2040,2040,2040,0
20241204,182000,1827322090,2040,2040,2040,2040,0
20241204,181900,1827322090,2040,2040,2040,2040,0
20241204,181800,1827322090,2040,2040,2040,2040,0
20241204,181700,1827322090,2040,2040,2040,2040,0
20241204,181600,1827322090,2040,2040,2040,2040,0
20241204,181500,1827322090,2040,2040,2040,2040,0
20241204,181400,1827322090,2040,2040,2040,2040,0
20241204,181300,1827322090,2040,2040,2040,2040,0
20241204,181200,1827322090,2040,2040,2040,2040,0
20241204,181100,1827322090,2040,2040,2040,2040,0
20241204,181000,1827322090,2040,2040,2040,2040,0
20241204,180900,1827322090,2040,2040,2040,2040,0
20241204,180800,1827322090,2040,2040,2040,2040,0
20241204,180700,1827322090,2040,2040,2040,2040,0
20241204,180600,1827322090,2040,2040,2040,2040,0
20241204,180500,1827322090,2040,2040,2040,2040,0
20241204,180400,1827322090,2040,2040,2040,2040,0
20241204,180300,1827322090,2040,2040,2040,2040,0
20241204,180200,1827322090,2040,2040,2040,2040,0
20241204,180100,1827322090,2040,2040,2040,2040,0
20241204,180000,1827322090,2040,2040,2040,2040,0
20241204,175900,1827322090,2040,2040,2040,2040,0
20241204,175800,1827322090,2040,2040,2040,2040,0
20241204,175700,1827322090,2040,2040,2040,2040,0
20241204,175600,1827322090,2040,2040,2040,2040,26572
20241204,175500,1827322090,2040,2040,2040,2040,0
20241204,175400,1827322090,2040,2040,2040,2040,0
20241204,175300,1827322090,2040,2040,2040,2040,0
20241204,175200,1827322090,2040,2040,2040,2040,0
20241204,175100,1827322090,2040,2040,2040,2040,0
20241204,175000,1827322090,2040,2040,2040,2040,0
20241204,174900,1827322090,2040,2040,2040,2040,0
20241204,174800,1827322090,2040,2040,2040,2040,0
20241204,174700,1827322090,2040,2040,2040,2040,0
20241204,174600,1827322090,2040,2040,2040,2040,0
20241204,174500,1827322090,2040,2040,2040,2040,0
20241204,174400,1827322090,2040,2040,2040,2040,0
20241204,174300,1827322090,2040,2040,2040,2040,0
20241204,174200,1827322090,2040,2040,2040,2040,0
20241204,174100,1827322090,2040,2040,2040,2040,0
20241204,174000,1827322090,2040,2040,2040,2040,0
20241204,173900,1827322090,2040,2040,2040,2040,0
20241204,173800,1827322090,2040,2040,2040,2040,0
20241204,173700,1827322090,2040,2040,2040,2040,0
20241204,173600,1827322090,2040,2040,2040,2040,0
20241204,173500,1827322090,2040,2040,2040,2040,0
20241204,173400,1827322090,2040,2040,2040,2040,0
20241204,173300,1827322090,2040,2040,2040,2040,0
20241204,173200,1827322090,2040,2040,2040,2040,0
20241204,173100,1827322090,2040,2040,2040,2040,0
20241204,173000,1827322090,2040,2040,2040,2040,0
20241204,172900,1827322090,2040,2040,2040,2040,0
20241204,172800,1827322090,2040,2040,2040,2040,0
20241204,172700,1827322090,2040,2040,2040,2040,0
20241204,172600,1827322090,2040,2040,2040,2040,26572
20241204,172500,1827322090,2040,2040,2040,2040,0
20241204,172400,1827322090,2040,2040,2040,2040,0
20241204,172300,1827322090,2040,2040,2040,2040,0
20241204,172200,1827322090,2040,2040,2040,2040,0
20241204,172100,1827322090,2040,2040,2040,2040,0
20241204,172000,1827322090,2040,2040,2040,2040,0
20241204,171900,1827322090,2040,2040,2040,2040,0
20241204,171800,1827322090,2040,2040,2040,2040,0
20241204,171700,1827322090,2040,2040,2040,2040,0
20241204,171600,1827322090,2040,2040,2040,2040,0
20241204,171500,1827322090,2040,2040,2040,2040,0
20241204,171400,1827322090,2040,2040,2040,2040,0
20241204,171300,1827322090,2040,2040,2040,2040,0
20241204,171200,1827322090,2040,2040,2040,2040,0
20241204,171100,1827322090,2040,2040,2040,2040,0
20241204,171000,1827322090,2040,2040,2040,2040,0
20241204,170900,1827322090,2040,2040,2040,2040,0
20241204,170800,1827322090,2040,2040,2040,2040,0
20241204,170700,1827322090,2040,2040,2040,2040,0
20241204,170600,1827322090,2040,2040,2040,2040,0
20241204,170500,1827322090,2040,2040,2040,2040,0
20241204,170400,1827322090,2040,2040,2040,2040,0
20241204,170300,1827322090,2040,2040,2040,2040,0
20241204,170200,1827322090,2040,2040,2040,2040,0
20241204,170100,1827322090,2040,2040,2040,2040,0
20241204,170000,1827322090,2040,2040,2040,2040,0
20241204,165900,1827322090,2040,2040,2040,2040,0
20241204,165800,1827322090,2040,2040,2040,2040,0
20241204,165700,1827322090,2040,2040,2040,2040,0
20241204,165600,1827322090,2040,2040,2040,2040,26572
20241204,165500,1827322090,2040,2040,2040,2040,0
20241204,165400,1827322090,2040,2040,2040,2040,0
20241204,165300,1827322090,2040,2040,2040,2040,0
20241204,165200,1827322090,2040,2040,2040,2040,0
20241204,165100,1827322090,2040,2040,2040,2040,0
20241204,165000,1827322090,2040,2040,2040,2040,0
20241204,164900,1827322090,2040,2040,2040,2040,0
20241204,164800,1827322090,2040,2040,2040,2040,0
20241204,164700,1827322090,2040,2040,2040,2040,0
20241204,164600,1827322090,2040,2040,2040,2040,0
20241204,164500,1827322090,2040,2040,2040,2040,0
20241204,164400,1827322090,2040,2040,2040,2040,0
20241204,164300,1827322090,2040,2040,2040,2040,0
20241204,164200,1827322090,2040,2040,2040,2040,0
20241204,164100,1827322090,2040,2040,2040,2040,0
20241204,164000,1827322090,2040,2040,2040,2040,0
20241204,163900,1827322090,2040,2040,2040,2040,0
20241204,163800,1827322090,2040,2040,2040,2040,0
20241204,163700,1827322090,2040,2040,2040,2040,0
20241204,163600,1827322090,2040,2040,2040,2040,0
20241204,163500,1827322090,2040,2040,2040,2040,0
20241204,163400,1827322090,2040,2040,2040,2040,0
20241204,163300,1827322090,2040,2040,2040,2040,0
20241204,163200,1827322090,2040,2040,2040,2040,0
20241204,163100,1827322090,2040,2040,2040,2040,0
20241204,163000,1827322090,2040,2040,2040,2040,0
20241204,162900,1827322090,2040,2040,2040,2040,0
20241204,162800,1827322090,2040,2040,2040,2040,0
20241204,162700,1827322090,2040,2040,2040,2040,0
20241204,162600,1827322090,2040,2040,2040,2040,26572
20241204,162500,1827322090,2040,2040,2040,2040,0
20241204,162400,1827322090,2040,2040,2040,2040,0
20241204,162300,1827322090,2040,2040,2040,2040,0
20241204,162200,1827322090,2040,2040,2040,2040,0
20241204,162100,1827322090,2040,2040,2040,2040,0
20241204,162000,1827322090,2040,2040,2040,2040,0
20241204,161900,1827322090,2040,2040,2040,2040,0
20241204,161800,1827322090,2040,2040,2040,2040,0
20241204,161700,1827322090,2040,2040,2040,2040,0
20241204,161600,1827322090,2040,2040,2040,2040,0
20241204,161500,1827322090,2040,2040,2040,2040,0
20241204,161400,1827322090,2040,2040,2040,2040,0
20241204,161300,1827322090,2040,2040,2040,2040,0
20241204,161200,1827322090,2040,2040,2040,2040,0
20241204,161100,1827322090,2040,2040,2040,2040,0
20241204,161000,1827322090,2040,2040,2040,2040,0
20241204,160900,1827322090,2040,2040,2040,2040,0
20241204,160800,1827322090,2040,2040,2040,2040,0
20241204,160700,1827322090,2040,2040,2040,2040,0
20241204,160600,1827322090,2040,2040,2040,2040,0
20241204,160500,1827322090,2040,2040,2040,2040,0
20241204,160400,1827322090,2040,2040,2040,2040,0
20241204,160300,1827322090,2040,2040,2040,2040,0
20241204,160200,1827322090,2040,2040,2040,2040,0
20241204,160100,1827322090,2040,2040,2040,2040,0
20241204,160000,1827322090,2040,2040,2040,2040,0
20241204,155900,1827322090,2040,2040,2040,2040,0
20241204,155800,1827322090,2040,2040,2040,2040,0
20241204,155700,1827322090,2040,2040,2040,2040,0
20241204,155600,1827322090,2040,2040,2040,2040,26572
20241204,155500,1827322090,2040,2040,2040,2040,0
20241204,155400,1827322090,2040,2040,2040,2040,0
20241204,155300,1827322090,2040,2040,2040,2040,0
20241204,155200,1827322090,2040,2040,2040,2040,0
20241204,155100,1827322090,2040,2040,2040,2040,0
20241204,155000,1827322090,2040,2040,2040,2040,0
20241204,154900,1827322090,2040,2040,2040,2040,0
20241204,154800,1827322090,2040,2040,2040,2040,0
20241204,154700,1827322090,2040,2040,2040,2040,0
20241204,154600,1827322090,2040,2040,2040,2040,0
20241204,154500,1827322090,2040,2040,2040,2040,0
20241204,154400,1827322090,2040,2040,2040,2040,0
20241204,154300,1827322090,2040,2040,2040,2040,0
20241204,154200,1827322090,2040,2040,2040,2040,0
20241204,154100,1827322090,2040,2040,2040,2040,0
20241204,154000,1827322090,2040,2040,2040,2040,0
20241204,153900,1827322090,2040,2040,2040,2040,0
20241204,153800,1827322090,2040,2040,2040,2040,0
20241204,153700,1827322090,2040,2040,2040,2040,0
20241204,153600,1827322090,2040,2040,2040,2040,0
20241204,153500,1827322090,2040,2040,2040,2040,0
20241204,153400,1827322090,2040,2040,2040,2040,0
20241204,153300,1827322090,2040,2040,2040,2040,0
20241204,153200,1827322090,2040,2040,2040,2040,0
20241204,153100,1827322090,2040,2040,2040,2040,0
20241204,153000,1827322090,2040,2040,2040,2040,26572
20241204,152900,1773115210,2045,2045,2045,2045,0
20241204,152800,1773115210,2045,2045,2045,2045,0
20241204,152700,1773115210,2045,2045,2045,2045,0
20241204,152600,1773115210,2045,2045,2045,2045,0
20241204,152500,1773115210,2045,2045,2045,2045,0
20241204,152400,1773115210,2045,2045,2045,2045,0
20241204,152300,1773115210,2045,2045,2045,2045,0
20241204,152200,1773115210,2045,2045,2045,2045,0
20241204,152100,1773115210,2045,2045,2045,2045,0
20241204,152000,1773115210,2045,2045,2045,2045,0
20241204,151900,1773115210,2045,2045,2050,2045,4889
20241204,151800,1763105685,2045,2050,2050,2045,2675
20241204,151700,1757622700,2055,2055,2055,2055,1
20241204,151600,1757620645,2050,2050,2050,2050,2176
20241204,151500,1753159845,2050,2050,2055,2050,434
20241204,151400,1752270135,2050,2050,2050,2050,81
20241204,151300,1752104085,2045,2050,2055,2045,3488
20241204,151200,1744958885,2050,2055,2055,2050,1967
20241204,151100,1740921700,2055,2055,2055,2055,328
20241204,151000,1740247660,2055,2055,2055,2055,501
20241204,150900,1739218105,2055,2055,2055,2055,20
20241204,150800,1739177005,2055,2060,2060,2055,3099
20241204,150700,1732806060,2060,2060,2060,2055,455
20241204,150600,1731868780,2060,2060,2060,2060,148
20241204,150500,1731563900,2060,2065,2065,2060,1683
20241204,150400,1728088565,2065,2070,2070,2065,75
20241204,150300,1727933320,2070,2070,2070,2070,1
20241204,150200,1727931250,2075,2075,2075,2070,100
20241204,150100,1727723755,2075,2070,2075,2070,517
20241204,150000,1726652530,2070,2070,2070,2070,0
20241204,145900,1726652530,2070,2070,2070,2070,126
20241204,145800,1726391710,2070,2070,2070,2070,238
20241204,145700,1725899050,2070,2070,2070,2070,4
20241204,145600,1725890770,2070,2070,2070,2070,5
20241204,145500,1725880420,2075,2075,2075,2075,0
20241204,145400,1725880420,2075,2065,2075,2065,483
20241204,145300,1724879120,2070,2070,2070,2070,1
20241204,145200,1724877050,2065,2065,2065,2065,0
20241204,145100,1724877050,2065,2070,2075,2065,577
20241204,145000,1723680205,2065,2065,2065,2065,200
20241204,144900,1723267205,2065,2065,2065,2065,38
20241204,144800,1723188735,2060,2065,2075,2060,511
20241204,144700,1722133560,2065,2060,2065,2060,211
20241204,144600,1721698895,2060,2060,2060,2060,11
20241204,144500,1721676235,2060,2060,2060,2060,40
20241204,144400,1721593835,2065,2065,2065,2065,1
20241204,144300,1721591770,2055,2055,2055,2055,10
20241204,144200,1721571220,2055,2055,2055,2055,337
20241204,144100,1720878685,2055,2060,2060,2055,70
20241204,144000,1720734535,2060,2060,2060,2060,859
20241204,143900,1718964995,2060,2060,2065,2060,71
20241204,143800,1718818480,2065,2065,2065,2065,99
20241204,143700,1718614045,2065,2060,2065,2055,56
20241204,143600,1718498665,2060,2060,2060,2060,19
20241204,143500,1718459525,2055,2055,2055,2055,7
20241204,143400,1718445140,2055,2055,2055,2055,4
20241204,143300,1718436920,2055,2055,2055,2055,1342
20241204,143200,1715679110,2055,2055,2055,2055,0
20241204,143100,1715679110,2055,2050,2055,2050,148
20241204,143000,1715375705,2055,2055,2055,2055,111
20241204,142900,1715147600,2060,2060,2060,2060,0
20241204,142800,1715147600,2060,2060,2060,2060,2
20241204,142700,1715143480,2060,2060,2060,2060,5
20241204,142600,1715133180,2060,2055,2060,2055,16
20241204,142500,1715100295,2055,2055,2055,2055,51
20241204,142400,1714995490,2060,2045,2060,2045,4301
20241204,142300,1706199830,2045,2050,2050,2045,3374
20241204,142200,1699299250,2050,2050,2050,2050,2749
20241204,142100,1693663800,2055,2055,2055,2055,1004
20241204,142000,1691600580,2045,2060,2060,2045,2
20241204,141900,1691596475,2060,2045,2060,2045,525
20241204,141800,1690515275,2045,2050,2050,2045,1121
20241204,141700,1688217785,2060,2060,2060,2060,0
20241204,141600,1688217785,2060,2060,2060,2060,0
20241204,141500,1688217785,2060,2060,2060,2060,417
20241204,141400,1687358765,2050,2050,2050,2050,2367
20241204,141300,1682506415,2065,2065,2065,2065,0
20241204,141200,1682506415,2065,2050,2065,2050,614
20241204,141100,1681247700,2050,2050,2050,2050,25
20241204,141000,1681196450,2055,2055,2055,2055,1
20241204,140900,1681194395,2045,2055,2055,2045,5900
20241204,140800,1669100660,2055,2060,2060,2055,1603
20241204,140700,1665802410,2060,2065,2065,2060,1389
20241204,140600,1662940820,2060,2075,2075,2060,4367
20241204,140500,1653913045,2075,2075,2075,2075,1
20241204,140400,1653910970,2075,2080,2080,2075,451
20241204,140300,1652974145,2085,2080,2085,2080,311
20241204,140200,1652326110,2080,2075,2080,2075,2277
20241204,140100,1647594140,2070,2070,2070,2070,427
20241204,140000,1646710250,2075,2075,2075,2075,0
20241204,135900,1646710250,2075,2075,2075,2075,0
20241204,135800,1646710250,2075,2075,2075,2075,51
20241204,135700,1646604425,2070,2070,2070,2070,40
20241204,135600,1646521625,2070,2070,2070,2070,1302
20241204,135500,1643826485,2070,2065,2070,2065,954
20241204,135400,1641852900,2060,2065,2065,2060,91
20241204,135300,1641665435,2065,2065,2065,2065,344
20241204,135200,1640955075,2065,2060,2065,2060,340
20241204,135100,1640254475,2060,2060,2060,2060,99
20241204,135000,1640050535,2055,2055,2055,2055,3
20241204,134900,1640044370,2055,2060,2060,2055,100
20241204,134800,1639838620,2060,2060,2060,2060,0
20241204,134700,1639838620,2060,2060,2060,2060,0
20241204,134600,1639838620,2060,2060,2060,2060,160
20241204,134500,1639509020,2055,2055,2055,2055,50
20241204,134400,1639406270,2055,2060,2060,2055,148
20241204,134300,1639102125,2060,2055,2060,2055,11
20241204,134200,1639079515,2055,2055,2055,2055,400
20241204,134100,1638257515,2055,2055,2055,2055,0
20241204,134000,1638257515,2055,2060,2060,2055,893
20241204,133900,1636417940,2065,2065,2065,2065,60
20241204,133800,1636294040,2060,2065,2065,2060,283
20241204,133700,1635710805,2065,2065,2065,2065,0
20241204,133600,1635710805,2065,2065,2065,2065,0
20241204,133500,1635710805,2065,2065,2065,2065,0
20241204,133400,1635710805,2065,2060,2065,2060,101
20241204,133300,1635502245,2065,2065,2065,2065,101
20241204,133200,1635293680,2065,2065,2065,2065,1722
20241204,133100,1631737750,2065,2065,2065,2065,1539
20241204,133000,1628559715,2065,2070,2070,2065,6045
20241204,132900,1616074445,2075,2075,2075,2075,0
20241204,132800,1616074445,2075,2070,2075,2070,106
20241204,132700,1615854505,2070,2070,2070,2070,50
20241204,132600,1615751005,2070,2075,2075,2070,505
20241204,132500,1614705650,2075,2075,2075,2070,1141
20241204,132400,1612338275,2075,2075,2075,2075,0
20241204,132300,1612338275,2075,2075,2075,2075,0
20241204,132200,1612338275,2075,2070,2075,2070,201
20241204,132100,1611921895,2070,2070,2070,2070,0
20241204,132000,1611921895,2070,2070,2070,2070,13
20241204,131900,1611894985,2070,2070,2070,2070,77
20241204,131800,1611735595,2070,2070,2070,2070,252
20241204,131700,1611213955,2065,2065,2065,2065,200
20241204,131600,1610800955,2065,2065,2065,2065,1322
20241204,131500,1608071025,2065,2065,2065,2065,0
20241204,131400,1608071025,2065,2065,2065,2065,100
20241204,131300,1607864525,2065,2065,2065,2065,0
20241204,131200,1607864525,2065,2065,2065,2065,6
20241204,131100,1607852135,2075,2075,2075,2075,2568
20241204,131000,1602523535,2075,2075,2075,2075,1039
20241204,130900,1600367610,2070,2070,2070,2070,0
20241204,130800,1600367610,2070,2070,2070,2070,1
20241204,130700,1600365540,2065,2065,2065,2065,0
20241204,130600,1600365540,2065,2070,2070,2065,331
20241204,130500,1599680525,2065,2065,2065,2065,0
20241204,130400,1599680525,2065,2060,2065,2060,2032
20241204,130300,1595492880,2055,2055,2055,2055,26
20241204,130200,1595439450,2055,2055,2055,2055,13
20241204,130100,1595412735,2060,2060,2060,2060,60
20241204,130000,1595289135,2060,2060,2060,2060,1
20241204,125900,1595287075,2055,2055,2055,2055,1284
20241204,125800,1592648455,2050,2055,2055,2050,11
20241204,125700,1592625900,2055,2055,2055,2055,60
20241204,125600,1592502600,2055,2055,2055,2055,131
20241204,125500,1592233395,2050,2050,2050,2050,1100
20241204,125400,1589978395,2050,2060,2060,2050,1145
20241204,125300,1587625615,2055,2055,2055,2055,61
20241204,125200,1587500260,2060,2055,2065,2055,1209
20241204,125100,1585015705,2055,2060,2060,2055,1945
20241204,125000,1581015675,2060,2075,2075,2060,106
20241204,124900,1580797250,2070,2070,2070,2070,9
20241204,124800,1580778620,2070,2065,2070,2060,281
20241204,124700,1580198055,2070,2070,2070,2070,0
20241204,124600,1580198055,2070,2070,2070,2070,1
20241204,124500,1580195985,2065,2065,2065,2065,474
20241204,124400,1579217175,2070,2065,2070,2065,15
20241204,124300,1579186130,2070,2070,2070,2070,812
20241204,124200,1577505290,2070,2070,2070,2070,1
20241204,124100,1577503220,2070,2075,2075,2070,95
20241204,124000,1577306545,2070,2070,2070,2065,1002
20241204,123900,1575235660,2070,2065,2070,2065,492
20241204,123800,1574219675,2065,2065,2065,2065,1
20241204,123700,1574217610,2065,2065,2065,2065,5
20241204,123600,1574207285,2065,2055,2065,2055,151
20241204,123500,1573896970,2055,2060,2060,2055,1487
20241204,123400,1570840465,2065,2065,2065,2060,159
20241204,123300,1570512820,2065,2065,2065,2065,131
20241204,123200,1570242305,2065,2065,2065,2065,1
20241204,123100,1570240240,2065,2055,2065,2055,71
20241204,123000,1570094325,2055,2055,2055,2055,17
20241204,122900,1570059390,2050,2055,2055,2050,175
20241204,122800,1569700390,2055,2055,2055,2055,2
20241204,122700,1569696280,2050,2060,2060,2050,406
20241204,122600,1568862170,2055,2055,2055,2055,66
20241204,122500,1568726540,2060,2060,2060,2060,1
20241204,122400,1568724480,2055,2055,2055,2055,2548
20241204,122300,1563488340,2065,2065,2065,2060,327
20241204,122200,1562813585,2060,2060,2060,2060,1110
20241204,122100,1560526985,2060,2060,2060,2060,1
20241204,122000,1560524925,2060,2060,2060,2060,0
20241204,121900,1560524925,2060,2055,2060,2055,12
20241204,121800,1560500210,2060,2060,2060,2060,1000
20241204,121700,1558440210,2060,2060,2060,2060,102
20241204,121600,1558230090,2060,2060,2060,2060,2
20241204,121500,1558225970,2055,2060,2060,2055,56
20241204,121400,1558110860,2060,2060,2060,2060,0
20241204,121300,1558110860,2060,2055,2060,2055,12
20241204,121200,1558086195,2060,2060,2060,2060,3
20241204,121100,1558080015,2060,2060,2060,2060,121
20241204,121000,1557830755,2060,2060,2060,2060,1030
20241204,120900,1555708955,2060,2060,2060,2060,32
20241204,120800,1555643035,2060,2060,2060,2060,0
20241204,120700,1555643035,2060,2060,2060,2060,1
20241204,120600,1555640975,2055,2055,2055,2055,1
20241204,120500,1555638920,2060,2060,2060,2060,101
20241204,120400,1555430860,2060,2060,2060,2060,85
20241204,120300,1555255760,2060,2055,2060,2055,1047
20241204,120200,1553104170,2055,2055,2055,2055,0
20241204,120100,1553104170,2055,2050,2055,2050,897
20241204,120000,1551264510,2050,2050,2050,2050,1
20241204,115900,1551262460,2050,2050,2050,2050,0
20241204,115800,1551262460,2050,2055,2055,2050,1794
20241204,115700,1547584755,2050,2040,2050,2040,3210
20241204,115600,1541004285,2040,2040,2050,2040,67
20241204,115500,1540867595,2040,2050,2050,2040,150
20241204,115400,1540560595,2050,2050,2050,2050,1
20241204,115300,1540558545,2040,2040,2040,2040,91
20241204,115200,1540372905,2040,2050,2050,2040,151
20241204,115100,1540064375,2040,2035,2050,2035,80
20241204,115000,1539901125,2050,2050,2050,2050,1
20241204,114900,1539899075,2050,2050,2050,2050,0
20241204,114800,1539899075,2050,2050,2050,2050,1
20241204,114700,1539897025,2050,2035,2050,2035,3002
20241204,114600,1533787925,2050,2045,2050,2045,405
20241204,114500,1532959695,2050,2050,2050,2050,0
20241204,114400,1532959695,2050,2045,2050,2045,274
20241204,114300,1532399360,2045,2045,2045,2035,3027
20241204,114200,1526238510,2040,2040,2045,2040,1114
20241204,114100,1523965935,2045,2040,2045,2040,404
20241204,114000,1523141755,2040,2050,2050,2040,563
20241204,113900,1521990715,2050,2045,2050,2045,3544
20241204,113800,1514743210,2055,2050,2055,2050,40
20241204,113700,1514661200,2050,2050,2050,2050,1000
20241204,113600,1512611200,2060,2045,2060,2045,1054
20241204,113500,1510455755,2045,2045,2045,2045,1474
20241204,113400,1507441425,2045,2040,2045,2040,618
20241204,113300,1506180700,2040,2040,2040,2040,268
20241204,113200,1505633980,2045,2035,2045,2035,1989
20241204,113100,1501585255,2035,2035,2045,2030,1771
20241204,113000,1497981405,2035,2030,2035,2030,870
20241204,112900,1496214235,2030,2045,2045,2030,8053
20241204,112800,1479827695,2045,2045,2045,2045,2
20241204,112700,1479823605,2045,2055,2055,2035,49
20241204,112600,1479723625,2035,2045,2055,2035,2409
20241204,112500,1474812385,2045,2045,2045,2040,2114
20241204,112400,1470497755,2040,2040,2040,2040,532
20241204,112300,1469412475,2040,2050,2050,2040,2
20241204,112200,1469408385,2040,2040,2040,2040,745
20241204,112100,1467888585,2040,2050,2050,2040,299
20241204,112000,1467278515,2055,2045,2055,2040,436
20241204,111900,1466388770,2045,2045,2055,2040,151
20241204,111800,1466080130,2055,2040,2055,2040,3514
20241204,111700,1458911245,2045,2045,2060,2045,4999
20241204,111600,1448688110,2045,2055,2055,2040,22474
20241204,111500,1402641210,2060,2060,2060,2055,381
20241204,111400,1401857495,2060,2055,2060,2055,982
20241204,111300,1399835060,2060,2080,2080,2060,5177
20241204,111200,1389156740,2080,2070,2085,2070,10
20241204,111100,1389135975,2085,2085,2085,2085,11
20241204,111000,1389113040,2085,2085,2085,2085,300
20241204,110900,1388487540,2085,2080,2085,2080,771
20241204,110800,1386883850,2080,2075,2080,2065,361
20241204,110700,1386135335,2070,2065,2070,2065,1433
20241204,110600,1383174420,2065,2065,2065,2065,252
20241204,110500,1382654040,2070,2060,2070,2060,3575
20241204,110400,1375289530,2070,2065,2070,2060,526
20241204,110300,1374205710,2065,2065,2065,2065,90
20241204,110200,1374019860,2060,2065,2065,2060,31
20241204,110100,1373955935,2065,2065,2065,2060,106
20241204,110000,1373737235,2065,2070,2070,2060,2182
20241204,105900,1369233440,2070,2070,2070,2070,1068
20241204,105800,1367022680,2080,2080,2080,2080,54
20241204,105700,1366910360,2080,2070,2080,2070,21
20241204,105600,1366866880,2070,2075,2080,2070,155
20241204,105500,1366545255,2075,2075,2075,2075,626
20241204,105400,1365246305,2075,2075,2075,2075,2
20241204,105300,1365242155,2080,2080,2080,2080,0
20241204,105200,1365242155,2080,2090,2090,2080,201
20241204,105100,1364823070,2090,2085,2090,2085,503
20241204,105000,1363772760,2070,2070,2085,2070,196
20241204,104900,1363367010,2070,2070,2070,2070,382
20241204,104800,1362576270,2070,2080,2080,2070,3307
20241204,104700,1355723485,2085,2085,2090,2085,836
20241204,104600,1353980300,2085,2085,2085,2085,1
20241204,104500,1353978215,2080,2080,2080,2080,196
20241204,104400,1353570535,2085,2080,2085,2080,11
20241204,104300,1353547630,2085,2085,2085,2085,240
20241204,104200,1353047230,2085,2085,2085,2085,40
20241204,104100,1352963830,2080,2080,2080,2080,1914
20241204,104000,1348982710,2080,2075,2080,2075,426
20241204,103900,1348098755,2075,2075,2075,2075,632
20241204,103800,1346787355,2080,2075,2080,2075,2419
20241204,103700,1341756855,2080,2080,2080,2080,10
20241204,103600,1341736055,2080,2070,2080,2070,110
20241204,103500,1341508325,2080,2080,2080,2080,1
20241204,103400,1341506245,2080,2075,2080,2070,208
20241204,103300,1341074865,2075,2080,2080,2075,56
20241204,103200,1340958660,2085,2075,2085,2075,11
20241204,103100,1340935825,2085,2070,2090,2070,2068
20241204,103000,1336624640,2090,2085,2090,2085,1190
20241204,102900,1334143480,2085,2080,2085,2080,126
20241204,102800,1333881390,2065,2065,2065,2065,368
20241204,102700,1333121470,2065,2070,2085,2065,725
20241204,102600,1331623805,2065,2080,2080,2065,575
20241204,102500,1330430820,2065,2065,2070,2065,601
20241204,102400,1329188155,2070,2070,2070,2065,702
20241204,102300,1327735425,2080,2080,2080,2075,60
20241204,102200,1327610910,2080,2075,2080,2075,540
20241204,102100,1326490405,2075,2075,2075,2065,3905
20241204,102000,1318408515,2070,2080,2080,2070,3970
20241204,101900,1310181875,2080,2080,2080,2080,243
20241204,101800,1309676435,2080,2080,2080,2075,1593
20241204,101700,1306367455,2080,2080,2080,2080,1
20241204,101600,1306365375,2080,2075,2080,2075,2419
20241204,101500,1301345710,2080,2080,2080,2080,712
20241204,101400,1299864750,2080,2090,2090,2080,65
20241204,101300,1299729540,2090,2085,2090,2080,304
20241204,101200,1299095710,2085,2085,2085,2080,532
20241204,101100,1297988100,2090,2080,2090,2080,28
20241204,101000,1297929630,2080,2080,2080,2080,199
20241204,100900,1297515710,2085,2080,2085,2075,176
20241204,100800,1297150075,2080,2080,2085,2080,757
20241204,100700,1295575505,2080,2080,2085,2080,3574
20241204,100600,1288141580,2085,2085,2095,2085,2047
20241204,100500,1283872785,2095,2095,2095,2095,80
20241204,100400,1283705185,2095,2095,2095,2095,1
20241204,100300,1283703090,2095,2095,2095,2095,12
20241204,100200,1283677950,2095,2095,2095,2085,245
20241204,100100,1283166520,2095,2100,2100,2085,422
20241204,100000,1282286560,2095,2100,2100,2095,857
20241204,095900,1280491125,2095,2075,2095,2075,7582
20241204,095800,1264703900,2075,2075,2080,2070,228
20241204,095700,1264230315,2080,2070,2080,2070,1072
20241204,095600,1262011070,2070,2065,2080,2065,266
20241204,095500,1261460685,2065,2060,2070,2060,2481
20241204,095400,1256338305,2065,2065,2070,2060,2087
20241204,095300,1252033480,2065,2070,2070,2060,5067
20241204,095200,1241570350,2085,2070,2085,2065,924
20241204,095100,1239658985,2070,2085,2085,2070,7159
20241204,095000,1224816320,2080,2095,2095,2080,3668
20241204,094900,1217172385,2095,2095,2100,2095,273
20241204,094800,1216600295,2090,2090,2090,2085,1836
20241204,094700,1212771575,2090,2095,2100,2090,351
20241204,094600,1212036540,2090,2090,2090,2080,394
20241204,094500,1211213715,2090,2070,2090,2070,1206
20241204,094400,1208707240,2070,2060,2075,2050,10670
20241204,094300,1186723200,2060,2065,2075,2050,17503
20241204,094200,1150637620,2065,2085,2090,2065,8837
20241204,094100,1132299120,2085,2105,2105,2085,6753
20241204,094000,1118158570,2105,2105,2105,2100,4988
20241204,093900,1107683185,2105,2095,2105,2095,2420
20241204,093800,1102610965,2090,2130,2140,2090,19670
20241204,093700,1061137580,2130,2140,2140,2130,1837
20241204,093600,1057221810,2130,2120,2145,2120,2546
20241204,093500,1051813825,2120,2140,2145,2120,8020
20241204,093400,1034750710,2140,2155,2160,2140,7948
20241204,093300,1017676110,2155,2180,2180,2150,10604
20241204,093200,994730760,2180,2205,2215,2170,17786
20241204,093100,955723930,2195,2190,2210,2190,20136
20241204,093000,911416270,2200,2220,2220,2175,38839
20241204,092900,825756320,2210,2170,2220,2165,34402
20241204,092800,750218070,2175,2150,2175,2150,8813
20241204,092700,731123360,2160,2155,2160,2150,6323
20241204,092600,717494395,2150,2145,2155,2140,6913
20241204,092500,702647860,2140,2140,2145,2135,3066
20241204,092400,696085605,2145,2140,2150,2135,9047
20241204,092300,676715705,2150,2155,2155,2135,8933
20241204,092200,657586490,2140,2155,2160,2140,23310
20241204,092100,607505815,2160,2155,2160,2150,5466
20241204,092000,595711430,2160,2150,2165,2145,3687
20241204,091900,587762905,2145,2165,2165,2145,17450
20241204,091800,550134540,2160,2150,2175,2150,36068
20241204,091700,472037755,2165,2140,2170,2140,40950
20241204,091600,383793785,2155,2140,2155,2135,19891
20241204,091500,341095575,2145,2100,2165,2100,31907
20241204,091400,272576705,2115,2095,2120,2090,10214
20241204,091300,251135820,2095,2075,2095,2065,5103
20241204,091200,240540245,2075,2075,2075,2070,2913
20241204,091100,234507540,2075,2070,2075,2070,571
20241204,091000,233324710,2070,2070,2075,2070,3483
20241204,090900,226106835,2065,2070,2090,2065,6771
20241204,090800,211975830,2070,2070,2085,2065,2752
20241204,090700,206266690,2070,2065,2075,2060,553
20241204,090600,205123660,2065,2080,2080,2055,6084
20241204,090500,192554490,2080,2075,2080,2060,2381
20241204,090400,187615620,2070,2060,2070,2055,7838
20241204,090300,171460470,2060,2070,2070,2055,4562
20241204,090200,162049945,2070,2070,2070,2050,11968
20241204,090100,137374985,2070,2030,2070,2025,18800
20241204,090000,98933935,2030,2065,2065,2030,48160