stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,200500,8704493830,2705,2705,2705,2705,130929
20241204,200400,8704493830,2705,2705,2705,2705,0
20241204,200300,8704493830,2705,2705,2705,2705,0
20241204,200200,8704493830,2705,2705,2705,2705,0
20241204,200100,8704493830,2705,2705,2705,2705,0
20241204,200000,8704493830,2705,2705,2705,2705,0
20241204,195900,8704493830,2705,2705,2705,2705,0
20241204,195800,8704493830,2705,2705,2705,2705,0
20241204,195700,8704493830,2705,2705,2705,2705,0
20241204,195600,8704493830,2705,2705,2705,2705,0
20241204,195500,8704493830,2705,2705,2705,2705,0
20241204,195400,8704493830,2705,2705,2705,2705,0
20241204,195300,8704493830,2705,2705,2705,2705,0
20241204,195200,8704493830,2705,2705,2705,2705,0
20241204,195100,8704493830,2705,2705,2705,2705,0
20241204,195000,8704493830,2705,2705,2705,2705,0
20241204,194900,8704493830,2705,2705,2705,2705,0
20241204,194800,8704493830,2705,2705,2705,2705,0
20241204,194700,8704493830,2705,2705,2705,2705,0
20241204,194600,8704493830,2705,2705,2705,2705,0
20241204,194500,8704493830,2705,2705,2705,2705,0
20241204,194400,8704493830,2705,2705,2705,2705,0
20241204,194300,8704493830,2705,2705,2705,2705,0
20241204,194200,8704493830,2705,2705,2705,2705,0
20241204,194100,8704493830,2705,2705,2705,2705,0
20241204,194000,8704493830,2705,2705,2705,2705,0
20241204,193900,8704493830,2705,2705,2705,2705,0
20241204,193800,8704493830,2705,2705,2705,2705,0
20241204,193700,8704493830,2705,2705,2705,2705,0
20241204,193600,8704493830,2705,2705,2705,2705,0
20241204,193500,8704493830,2705,2705,2705,2705,130929
20241204,193400,8704493830,2705,2705,2705,2705,0
20241204,193300,8704493830,2705,2705,2705,2705,0
20241204,193200,8704493830,2705,2705,2705,2705,0
20241204,193100,8704493830,2705,2705,2705,2705,0
20241204,193000,8704493830,2705,2705,2705,2705,0
20241204,192900,8704493830,2705,2705,2705,2705,0
20241204,192800,8704493830,2705,2705,2705,2705,0
20241204,192700,8704493830,2705,2705,2705,2705,0
20241204,192600,8704493830,2705,2705,2705,2705,0
20241204,192500,8704493830,2705,2705,2705,2705,0
20241204,192400,8704493830,2705,2705,2705,2705,0
20241204,192300,8704493830,2705,2705,2705,2705,0
20241204,192200,8704493830,2705,2705,2705,2705,0
20241204,192100,8704493830,2705,2705,2705,2705,0
20241204,192000,8704493830,2705,2705,2705,2705,0
20241204,191900,8704493830,2705,2705,2705,2705,0
20241204,191800,8704493830,2705,2705,2705,2705,0
20241204,191700,8704493830,2705,2705,2705,2705,0
20241204,191600,8704493830,2705,2705,2705,2705,0
20241204,191500,8704493830,2705,2705,2705,2705,0
20241204,191400,8704493830,2705,2705,2705,2705,0
20241204,191300,8704493830,2705,2705,2705,2705,0
20241204,191200,8704493830,2705,2705,2705,2705,0
20241204,191100,8704493830,2705,2705,2705,2705,0
20241204,191000,8704493830,2705,2705,2705,2705,0
20241204,190900,8704493830,2705,2705,2705,2705,0
20241204,190800,8704493830,2705,2705,2705,2705,0
20241204,190700,8704493830,2705,2705,2705,2705,0
20241204,190600,8704493830,2705,2705,2705,2705,0
20241204,190500,8704493830,2705,2705,2705,2705,130929
20241204,190400,8704493830,2705,2705,2705,2705,0
20241204,190300,8704493830,2705,2705,2705,2705,0
20241204,190200,8704493830,2705,2705,2705,2705,0
20241204,190100,8704493830,2705,2705,2705,2705,0
20241204,190000,8704493830,2705,2705,2705,2705,0
20241204,185900,8704493830,2705,2705,2705,2705,0
20241204,185800,8704493830,2705,2705,2705,2705,0
20241204,185700,8704493830,2705,2705,2705,2705,0
20241204,185600,8704493830,2705,2705,2705,2705,0
20241204,185500,8704493830,2705,2705,2705,2705,0
20241204,185400,8704493830,2705,2705,2705,2705,0
20241204,185300,8704493830,2705,2705,2705,2705,0
20241204,185200,8704493830,2705,2705,2705,2705,0
20241204,185100,8704493830,2705,2705,2705,2705,0
20241204,185000,8704493830,2705,2705,2705,2705,0
20241204,184900,8704493830,2705,2705,2705,2705,0
20241204,184800,8704493830,2705,2705,2705,2705,0
20241204,184700,8704493830,2705,2705,2705,2705,0
20241204,184600,8704493830,2705,2705,2705,2705,0
20241204,184500,8704493830,2705,2705,2705,2705,0
20241204,184400,8704493830,2705,2705,2705,2705,0
20241204,184300,8704493830,2705,2705,2705,2705,0
20241204,184200,8704493830,2705,2705,2705,2705,0
20241204,184100,8704493830,2705,2705,2705,2705,0
20241204,184000,8704493830,2705,2705,2705,2705,0
20241204,183900,8704493830,2705,2705,2705,2705,0
20241204,183800,8704493830,2705,2705,2705,2705,0
20241204,183700,8704493830,2705,2705,2705,2705,0
20241204,183600,8704493830,2705,2705,2705,2705,0
20241204,183500,8704493830,2705,2705,2705,2705,130929
20241204,183400,8704493830,2705,2705,2705,2705,0
20241204,183300,8704493830,2705,2705,2705,2705,0
20241204,183200,8704493830,2705,2705,2705,2705,0
20241204,183100,8704493830,2705,2705,2705,2705,0
20241204,183000,8704493830,2705,2705,2705,2705,0
20241204,182900,8704493830,2705,2705,2705,2705,0
20241204,182800,8704493830,2705,2705,2705,2705,0
20241204,182700,8704493830,2705,2705,2705,2705,0
20241204,182600,8704493830,2705,2705,2705,2705,0
20241204,182500,8704493830,2705,2705,2705,2705,0
20241204,182400,8704493830,2705,2705,2705,2705,0
20241204,182300,8704493830,2705,2705,2705,2705,0
20241204,182200,8704493830,2705,2705,2705,2705,0
20241204,182100,8704493830,2705,2705,2705,2705,0
20241204,182000,8704493830,2705,2705,2705,2705,0
20241204,181900,8704493830,2705,2705,2705,2705,0
20241204,181800,8704493830,2705,2705,2705,2705,0
20241204,181700,8704493830,2705,2705,2705,2705,0
20241204,181600,8704493830,2705,2705,2705,2705,0
20241204,181500,8704493830,2705,2705,2705,2705,0
20241204,181400,8704493830,2705,2705,2705,2705,0
20241204,181300,8704493830,2705,2705,2705,2705,0
20241204,181200,8704493830,2705,2705,2705,2705,0
20241204,181100,8704493830,2705,2705,2705,2705,0
20241204,181000,8704493830,2705,2705,2705,2705,0
20241204,180900,8704493830,2705,2705,2705,2705,0
20241204,180800,8704493830,2705,2705,2705,2705,0
20241204,180700,8704493830,2705,2705,2705,2705,0
20241204,180600,8704493830,2705,2705,2705,2705,0
20241204,180500,8704493830,2705,2705,2705,2705,130929
20241204,180400,8704493830,2705,2705,2705,2705,0
20241204,180300,8704493830,2705,2705,2705,2705,0
20241204,180200,8704493830,2705,2705,2705,2705,0
20241204,180100,8704493830,2705,2705,2705,2705,0
20241204,180000,8704493830,2705,2705,2705,2705,0
20241204,175900,8704493830,2705,2705,2705,2705,0
20241204,175800,8704493830,2705,2705,2705,2705,0
20241204,175700,8704493830,2705,2705,2705,2705,0
20241204,175600,8704493830,2705,2705,2705,2705,0
20241204,175500,8704493830,2705,2705,2705,2705,0
20241204,175400,8704493830,2705,2705,2705,2705,0
20241204,175300,8704493830,2705,2705,2705,2705,0
20241204,175200,8704493830,2705,2705,2705,2705,0
20241204,175100,8704493830,2705,2705,2705,2705,0
20241204,175000,8704493830,2705,2705,2705,2705,0
20241204,174900,8704493830,2705,2705,2705,2705,0
20241204,174800,8704493830,2705,2705,2705,2705,0
20241204,174700,8704493830,2705,2705,2705,2705,0
20241204,174600,8704493830,2705,2705,2705,2705,0
20241204,174500,8704493830,2705,2705,2705,2705,0
20241204,174400,8704493830,2705,2705,2705,2705,0
20241204,174300,8704493830,2705,2705,2705,2705,0
20241204,174200,8704493830,2705,2705,2705,2705,0
20241204,174100,8704493830,2705,2705,2705,2705,0
20241204,174000,8704493830,2705,2705,2705,2705,0
20241204,173900,8704493830,2705,2705,2705,2705,0
20241204,173800,8704493830,2705,2705,2705,2705,0
20241204,173700,8704493830,2705,2705,2705,2705,0
20241204,173600,8704493830,2705,2705,2705,2705,0
20241204,173500,8704493830,2705,2705,2705,2705,130929
20241204,173400,8704493830,2705,2705,2705,2705,0
20241204,173300,8704493830,2705,2705,2705,2705,0
20241204,173200,8704493830,2705,2705,2705,2705,0
20241204,173100,8704493830,2705,2705,2705,2705,0
20241204,173000,8704493830,2705,2705,2705,2705,0
20241204,172900,8704493830,2705,2705,2705,2705,0
20241204,172800,8704493830,2705,2705,2705,2705,0
20241204,172700,8704493830,2705,2705,2705,2705,0
20241204,172600,8704493830,2705,2705,2705,2705,0
20241204,172500,8704493830,2705,2705,2705,2705,0
20241204,172400,8704493830,2705,2705,2705,2705,0
20241204,172300,8704493830,2705,2705,2705,2705,0
20241204,172200,8704493830,2705,2705,2705,2705,0
20241204,172100,8704493830,2705,2705,2705,2705,0
20241204,172000,8704493830,2705,2705,2705,2705,0
20241204,171900,8704493830,2705,2705,2705,2705,0
20241204,171800,8704493830,2705,2705,2705,2705,0
20241204,171700,8704493830,2705,2705,2705,2705,0
20241204,171600,8704493830,2705,2705,2705,2705,0
20241204,171500,8704493830,2705,2705,2705,2705,0
20241204,171400,8704493830,2705,2705,2705,2705,0
20241204,171300,8704493830,2705,2705,2705,2705,0
20241204,171200,8704493830,2705,2705,2705,2705,0
20241204,171100,8704493830,2705,2705,2705,2705,0
20241204,171000,8704493830,2705,2705,2705,2705,0
20241204,170900,8704493830,2705,2705,2705,2705,0
20241204,170800,8704493830,2705,2705,2705,2705,0
20241204,170700,8704493830,2705,2705,2705,2705,0
20241204,170600,8704493830,2705,2705,2705,2705,0
20241204,170500,8704493830,2705,2705,2705,2705,130929
20241204,170400,8704493830,2705,2705,2705,2705,0
20241204,170300,8704493830,2705,2705,2705,2705,0
20241204,170200,8704493830,2705,2705,2705,2705,0
20241204,170100,8704493830,2705,2705,2705,2705,0
20241204,170000,8704493830,2705,2705,2705,2705,0
20241204,165900,8704493830,2705,2705,2705,2705,0
20241204,165800,8704493830,2705,2705,2705,2705,0
20241204,165700,8704493830,2705,2705,2705,2705,0
20241204,165600,8704493830,2705,2705,2705,2705,0
20241204,165500,8704493830,2705,2705,2705,2705,0
20241204,165400,8704493830,2705,2705,2705,2705,0
20241204,165300,8704493830,2705,2705,2705,2705,0
20241204,165200,8704493830,2705,2705,2705,2705,0
20241204,165100,8704493830,2705,2705,2705,2705,0
20241204,165000,8704493830,2705,2705,2705,2705,0
20241204,164900,8704493830,2705,2705,2705,2705,0
20241204,164800,8704493830,2705,2705,2705,2705,0
20241204,164700,8704493830,2705,2705,2705,2705,0
20241204,164600,8704493830,2705,2705,2705,2705,0
20241204,164500,8704493830,2705,2705,2705,2705,0
20241204,164400,8704493830,2705,2705,2705,2705,0
20241204,164300,8704493830,2705,2705,2705,2705,0
20241204,164200,8704493830,2705,2705,2705,2705,0
20241204,164100,8704493830,2705,2705,2705,2705,0
20241204,164000,8704493830,2705,2705,2705,2705,0
20241204,163900,8704493830,2705,2705,2705,2705,0
20241204,163800,8704493830,2705,2705,2705,2705,0
20241204,163700,8704493830,2705,2705,2705,2705,0
20241204,163600,8704493830,2705,2705,2705,2705,0
20241204,163500,8704493830,2705,2705,2705,2705,130929
20241204,163400,8704493830,2705,2705,2705,2705,0
20241204,163300,8704493830,2705,2705,2705,2705,0
20241204,163200,8704493830,2705,2705,2705,2705,0
20241204,163100,8704493830,2705,2705,2705,2705,0
20241204,163000,8704493830,2705,2705,2705,2705,0
20241204,162900,8704493830,2705,2705,2705,2705,0
20241204,162800,8704493830,2705,2705,2705,2705,0
20241204,162700,8704493830,2705,2705,2705,2705,0
20241204,162600,8704493830,2705,2705,2705,2705,0
20241204,162500,8704493830,2705,2705,2705,2705,0
20241204,162400,8704493830,2705,2705,2705,2705,0
20241204,162300,8704493830,2705,2705,2705,2705,0
20241204,162200,8704493830,2705,2705,2705,2705,0
20241204,162100,8704493830,2705,2705,2705,2705,0
20241204,162000,8704493830,2705,2705,2705,2705,0
20241204,161900,8704493830,2705,2705,2705,2705,0
20241204,161800,8704493830,2705,2705,2705,2705,0
20241204,161700,8704493830,2705,2705,2705,2705,0
20241204,161600,8704493830,2705,2705,2705,2705,0
20241204,161500,8704493830,2705,2705,2705,2705,0
20241204,161400,8704493830,2705,2705,2705,2705,0
20241204,161300,8704493830,2705,2705,2705,2705,0
20241204,161200,8704493830,2705,2705,2705,2705,0
20241204,161100,8704493830,2705,2705,2705,2705,0
20241204,161000,8704493830,2705,2705,2705,2705,0
20241204,160900,8704493830,2705,2705,2705,2705,0
20241204,160800,8704493830,2705,2705,2705,2705,0
20241204,160700,8704493830,2705,2705,2705,2705,0
20241204,160600,8704493830,2705,2705,2705,2705,0
20241204,160500,8704493830,2705,2705,2705,2705,130929
20241204,160400,8704493830,2705,2705,2705,2705,0
20241204,160300,8704493830,2705,2705,2705,2705,0
20241204,160200,8704493830,2705,2705,2705,2705,0
20241204,160100,8704493830,2705,2705,2705,2705,0
20241204,160000,8704493830,2705,2705,2705,2705,0
20241204,155900,8704493830,2705,2705,2705,2705,0
20241204,155800,8704493830,2705,2705,2705,2705,0
20241204,155700,8704493830,2705,2705,2705,2705,0
20241204,155600,8704493830,2705,2705,2705,2705,0
20241204,155500,8704493830,2705,2705,2705,2705,0
20241204,155400,8704493830,2705,2705,2705,2705,0
20241204,155300,8704493830,2705,2705,2705,2705,0
20241204,155200,8704493830,2705,2705,2705,2705,0
20241204,155100,8704493830,2705,2705,2705,2705,0
20241204,155000,8704493830,2705,2705,2705,2705,0
20241204,154900,8704493830,2705,2705,2705,2705,0
20241204,154800,8704493830,2705,2705,2705,2705,0
20241204,154700,8704493830,2705,2705,2705,2705,0
20241204,154600,8704493830,2705,2705,2705,2705,0
20241204,154500,8704493830,2705,2705,2705,2705,0
20241204,154400,8704493830,2705,2705,2705,2705,0
20241204,154300,8704493830,2705,2705,2705,2705,0
20241204,154200,8704493830,2705,2705,2705,2705,0
20241204,154100,8704493830,2705,2705,2705,2705,0
20241204,154000,8704493830,2705,2705,2705,2705,0
20241204,153900,8704493830,2705,2705,2705,2705,0
20241204,153800,8704493830,2705,2705,2705,2705,0
20241204,153700,8704493830,2705,2705,2705,2705,0
20241204,153600,8704493830,2705,2705,2705,2705,0
20241204,153500,8704493830,2705,2705,2705,2705,130929
20241204,153400,8704493830,2705,2705,2705,2705,0
20241204,153300,8704493830,2705,2705,2705,2705,0
20241204,153200,8704493830,2705,2705,2705,2705,0
20241204,153100,8704493830,2705,2705,2705,2705,0
20241204,153000,8704493830,2705,2705,2705,2705,130929
20241204,152900,8350330885,2725,2725,2725,2725,0
20241204,152800,8350330885,2725,2725,2725,2725,0
20241204,152700,8350330885,2725,2725,2725,2725,0
20241204,152600,8350330885,2725,2725,2725,2725,0
20241204,152500,8350330885,2725,2725,2725,2725,0
20241204,152400,8350330885,2725,2725,2725,2725,0
20241204,152300,8350330885,2725,2725,2725,2725,0
20241204,152200,8350330885,2725,2725,2725,2725,0
20241204,152100,8350330885,2725,2725,2725,2725,0
20241204,152000,8350330885,2725,2725,2725,2725,0
20241204,151900,8350330885,2725,2720,2725,2720,6178
20241204,151800,8333502865,2720,2725,2725,2720,4394
20241204,151700,8321550300,2720,2725,2725,2720,1034
20241204,151600,8318736805,2725,2720,2725,2720,4276
20241204,151500,8307088370,2720,2725,2725,2720,1021
20241204,151400,8304306220,2725,2720,2725,2720,15356
20241204,151300,8262520400,2720,2725,2725,2720,3289
20241204,151200,8253567945,2725,2730,2730,2720,21080
20241204,151100,8196103970,2730,2730,2730,2725,2980
20241204,151000,8187975655,2730,2730,2730,2730,825
20241204,150900,8185723405,2730,2730,2730,2730,1155
20241204,150800,8182570255,2725,2730,2735,2725,10001
20241204,150700,8155294760,2730,2730,2730,2730,1072
20241204,150600,8152368200,2730,2730,2730,2725,2053
20241204,150500,8146763760,2725,2730,2730,2725,976
20241204,150400,8144103955,2725,2730,2730,2725,3025
20241204,150300,8135860580,2730,2725,2730,2725,7847
20241204,150200,8114470800,2730,2730,2735,2730,8772
20241204,150100,8090522980,2730,2730,2730,2730,25
20241204,150000,8090454730,2725,2725,2730,2725,8390
20241204,145900,8067587790,2725,2725,2725,2720,7076
20241204,145800,8048308690,2725,2725,2725,2725,1066
20241204,145700,8045403840,2725,2725,2725,2725,1694
20241204,145600,8040787690,2725,2725,2725,2725,2486
20241204,145500,8034013340,2720,2720,2725,2720,5159
20241204,145400,8019969575,2725,2725,2725,2725,3838
20241204,145300,8009511025,2725,2720,2725,2715,4094
20241204,145200,7998375995,2720,2720,2720,2720,449
20241204,145100,7997154715,2720,2720,2720,2715,6840
20241204,145000,7978569315,2720,2715,2720,2715,1938
20241204,144900,7973303450,2715,2720,2720,2715,1616
20241204,144800,7968909320,2720,2720,2720,2715,1692
20241204,144700,7964307580,2720,2715,2720,2715,501
20241204,144600,7962947360,2715,2715,2720,2715,1152
20241204,144500,7959815490,2715,2715,2715,2715,4517
20241204,144400,7947551835,2715,2715,2715,2715,3110
20241204,144300,7939108185,2715,2715,2715,2715,380
20241204,144200,7938076485,2715,2715,2715,2710,4149
20241204,144100,7926811955,2715,2720,2720,2710,5348
20241204,144000,7912289685,2715,2715,2720,2715,13258
20241204,143900,7876290020,2715,2720,2720,2715,2694
20241204,143800,7868969110,2715,2715,2715,2715,3827
20241204,143700,7858578805,2715,2715,2715,2715,2191
20241204,143600,7852630240,2715,2715,2715,2715,1850
20241204,143500,7847607490,2715,2715,2715,2715,1090
20241204,143400,7844648140,2715,2715,2715,2715,1240
20241204,143300,7841281540,2715,2715,2715,2715,3932
20241204,143200,7830606160,2715,2715,2715,2710,1455
20241204,143100,7826658070,2715,2720,2720,2715,3621
20241204,143000,7816822215,2720,2720,2720,2715,2295
20241204,142900,7810583995,2720,2715,2720,2715,95
20241204,142800,7810326020,2715,2715,2715,2715,3212
20241204,142700,7801605440,2715,2715,2715,2715,201
20241204,142600,7801059725,2715,2710,2715,2710,14582
20241204,142500,7761469855,2710,2715,2715,2710,39
20241204,142400,7761364115,2710,2705,2710,2705,276
20241204,142300,7760616195,2705,2705,2710,2700,5250
20241204,142200,7746399760,2705,2705,2710,2705,7027
20241204,142100,7727387535,2710,2710,2710,2710,960
20241204,142000,7724785935,2710,2710,2710,2710,5
20241204,141900,7724772385,2710,2705,2710,2705,1181
20241204,141800,7721572415,2705,2700,2705,2700,26192
20241204,141700,7650826480,2705,2705,2705,2700,1525
20241204,141600,7646701855,2705,2705,2710,2705,15650
20241204,141500,7604367860,2710,2705,2710,2705,1250
20241204,141400,7600982405,2705,2705,2710,2705,1689
20241204,141300,7596409465,2705,2705,2710,2705,5343
20241204,141200,7581950460,2710,2710,2710,2710,8307
20241204,141100,7559438490,2710,2710,2710,2705,9371
20241204,141000,7534043905,2710,2710,2710,2705,1453
20241204,140900,7530107740,2710,2710,2710,2705,1106
20241204,140800,7527111310,2710,2705,2710,2705,1468
20241204,140700,7523134670,2705,2710,2710,2705,1011
20241204,140600,7520398910,2710,2710,2710,2705,1124
20241204,140500,7517353565,2710,2710,2710,2705,3015
20241204,140400,7509184000,2710,2710,2710,2710,1657
20241204,140300,7504693530,2710,2710,2710,2710,1400
20241204,140200,7500899530,2705,2710,2710,2705,862
20241204,140100,7498566205,2710,2715,2715,2710,9743
20241204,140000,7472157600,2715,2710,2715,2710,1135
20241204,135900,7469076860,2710,2715,2715,2710,1500
20241204,135800,7465007060,2715,2715,2715,2710,2105
20241204,135700,7459297455,2710,2715,2715,2710,2908
20241204,135600,7451403235,2715,2715,2715,2710,1701
20241204,135500,7446788280,2715,2715,2715,2715,1066
20241204,135400,7443894090,2715,2710,2715,2710,1403
20241204,135300,7440085015,2710,2710,2710,2710,4956
20241204,135200,7426654255,2705,2710,2715,2705,6049
20241204,135100,7410290890,2710,2710,2710,2710,1878
20241204,135000,7405201510,2710,2705,2710,2705,2023
20241204,134900,7399725030,2705,2710,2710,2705,3789
20241204,134800,7389458340,2710,2710,2710,2705,735
20241204,134700,7387466640,2710,2710,2710,2710,1936
20241204,134600,7382220080,2710,2710,2710,2705,3577
20241204,134500,7372529070,2710,2710,2715,2705,11515
20241204,134400,7341320970,2710,2710,2715,2710,178
20241204,134300,7340838535,2710,2715,2715,2710,4983
20241204,134200,7327310100,2715,2710,2715,2710,1264
20241204,134100,7323881210,2710,2715,2715,2710,339
20241204,134000,7322960835,2715,2715,2715,2710,2411
20241204,133900,7316415470,2715,2710,2715,2710,1288
20241204,133800,7312919985,2715,2720,2720,2715,6327
20241204,133700,7295742075,2720,2720,2720,2715,1172
20241204,133600,7292555335,2720,2715,2720,2715,203
20241204,133500,7292004185,2710,2715,2715,2710,372
20241204,133400,7290996015,2715,2715,2715,2715,82
20241204,133300,7290773385,2715,2715,2715,2710,753
20241204,133200,7288732470,2715,2715,2715,2715,10058
20241204,133100,7261425000,2715,2720,2720,2715,2541
20241204,133000,7254525930,2720,2720,2720,2720,1253
20241204,132900,7251117770,2725,2720,2725,2720,882
20241204,132800,7248718140,2720,2725,2725,2720,215
20241204,132700,7248133285,2720,2720,2720,2720,75
20241204,132600,7247929285,2730,2720,2730,2715,5415
20241204,132500,7233201475,2730,2725,2730,2725,252
20241204,132400,7232514725,2725,2725,2725,2720,865
20241204,132300,7230161360,2720,2725,2725,2720,5112
20241204,132200,7216233660,2725,2720,2730,2720,7987
20241204,132100,7194508955,2720,2725,2725,2720,1500
20241204,132000,7190427520,2720,2725,2725,2720,997
20241204,131900,7187710750,2730,2725,2730,2725,1557
20241204,131800,7183467425,2725,2725,2725,2725,127
20241204,131700,7183121350,2725,2725,2725,2725,1064
20241204,131600,7180221950,2725,2730,2730,2725,2734
20241204,131500,7172766130,2730,2735,2735,2730,134
20241204,131400,7172399755,2735,2735,2735,2730,1236
20241204,131300,7169019970,2735,2730,2735,2725,998
20241204,131200,7166298155,2735,2730,2735,2725,640
20241204,131100,7164553005,2730,2735,2735,2730,2961
20241204,131000,7156468400,2735,2735,2735,2735,200
20241204,130900,7155921400,2735,2730,2735,2730,826
20241204,130800,7153666415,2735,2735,2740,2735,2893
20241204,130700,7145746480,2735,2735,2735,2735,22
20241204,130600,7145686310,2735,2735,2735,2735,15
20241204,130500,7145645285,2735,2730,2735,2730,4600
20241204,130400,7133064785,2730,2730,2730,2725,3002
20241204,130300,7124869400,2720,2735,2735,2720,15776
20241204,130200,7081850120,2735,2735,2735,2735,1929
20241204,130100,7076574305,2740,2740,2740,2740,3102
20241204,130000,7068074825,2740,2740,2740,2740,322
20241204,125900,7067192545,2735,2735,2735,2730,2124
20241204,125800,7061384405,2735,2740,2740,2735,613
20241204,125700,7059706485,2740,2735,2740,2735,8604
20241204,125600,7036143200,2735,2730,2735,2730,1212
20241204,125500,7032829380,2730,2730,2735,2730,678
20241204,125400,7030978420,2735,2730,2735,2730,702
20241204,125300,7029061955,2730,2730,2730,2725,1026
20241204,125200,7026261030,2730,2730,2730,2730,559
20241204,125100,7024734960,2730,2735,2735,2730,167
20241204,125000,7024278800,2735,2725,2735,2725,53
20241204,124900,7024134345,2725,2730,2735,2725,5061
20241204,124800,7010302805,2730,2725,2730,2725,7010
20241204,124700,6991166965,2725,2725,2725,2725,368
20241204,124600,6990164165,2725,2725,2725,2725,2
20241204,124500,6990158715,2720,2720,2725,2715,16146
20241204,124400,6946241470,2730,2730,2730,2730,317
20241204,124300,6945376060,2720,2725,2725,2720,553
20241204,124200,6943871650,2725,2725,2725,2725,1173
20241204,124100,6940675225,2720,2720,2725,2720,6694
20241204,124000,6922457545,2720,2710,2720,2710,1142
20241204,123900,6919352305,2710,2725,2725,2710,1536
20241204,123800,6915188795,2710,2720,2720,2710,4900
20241204,123700,6901905630,2715,2715,2720,2710,2667
20241204,123600,6894663490,2720,2725,2725,2720,788
20241204,123500,6892520120,2720,2725,2725,2720,16
20241204,123400,6892476595,2725,2725,2725,2720,728
20241204,123300,6890492910,2725,2720,2725,2720,3807
20241204,123200,6880137865,2720,2720,2720,2720,2
20241204,123100,6880132425,2715,2715,2715,2715,2201
20241204,123000,6874156710,2710,2720,2720,2710,4380
20241204,122900,6862264765,2720,2720,2720,2715,478
20241204,122800,6860966970,2720,2725,2725,2720,830
20241204,122700,6858709355,2725,2725,2725,2725,20
20241204,122600,6858654855,2725,2720,2725,2720,214
20241204,122500,6858072410,2720,2720,2725,2720,1666
20241204,122400,6853536835,2720,2725,2725,2720,1583
20241204,122300,6849228110,2720,2725,2725,2720,151
20241204,122200,6848817140,2720,2725,2725,2720,2152
20241204,122100,6842962945,2725,2725,2725,2725,109
20241204,122000,6842665920,2725,2725,2725,2725,23
20241204,121900,6842603245,2725,2720,2725,2720,3036
20241204,121800,6834345320,2720,2720,2720,2720,27
20241204,121700,6834271880,2720,2720,2720,2720,20
20241204,121600,6834217480,2720,2720,2720,2720,2002
20241204,121500,6828772040,2720,2720,2720,2715,908
20241204,121400,6826304095,2710,2715,2715,2710,167
20241204,121300,6825851285,2715,2720,2720,2715,4219
20241204,121200,6814390130,2715,2720,2720,2715,735
20241204,121100,6812394590,2710,2720,2720,2710,2014
20241204,121000,6806916630,2720,2715,2720,2715,5261
20241204,120900,6792607210,2720,2715,2720,2705,3256
20241204,120800,6783763805,2710,2710,2710,2710,2695
20241204,120700,6776460355,2710,2710,2710,2705,718
20241204,120600,6774516875,2700,2715,2715,2700,1468
20241204,120500,6770543085,2715,2705,2715,2705,1067
20241204,120400,6767651830,2705,2715,2715,2700,15586
20241204,120300,6725517035,2715,2715,2715,2715,244
20241204,120200,6724854575,2720,2720,2720,2720,2
20241204,120100,6724849135,2720,2720,2720,2715,10821
20241204,120000,6695458515,2720,2720,2720,2710,3534
20241204,115900,6685863410,2715,2705,2715,2705,5834
20241204,115800,6670038100,2705,2710,2710,2705,786
20241204,115700,6667908250,2710,2710,2710,2700,12034
20241204,115600,6635400000,2710,2715,2715,2705,772
20241204,115500,6633308370,2715,2705,2715,2700,10501
20241204,115400,6604944060,2710,2715,2715,2710,3846
20241204,115300,6594521385,2710,2720,2720,2710,52
20241204,115200,6594380435,2720,2715,2720,2710,643
20241204,115100,6592631680,2710,2715,2720,2710,1095
20241204,115000,6589660075,2715,2715,2715,2715,11
20241204,114900,6589630210,2710,2710,2710,2710,2821
20241204,114800,6581985300,2710,2710,2710,2710,239
20241204,114700,6581337610,2710,2705,2710,2705,126
20241204,114600,6580996755,2700,2700,2705,2700,8852
20241204,114500,6557096345,2700,2700,2700,2695,3833
20241204,114400,6546756395,2705,2700,2705,2700,7779
20241204,114300,6525747995,2700,2700,2700,2700,6840
20241204,114200,6507279995,2705,2700,2705,2695,9576
20241204,114100,6481420240,2700,2700,2700,2700,3
20241204,114000,6481412140,2695,2695,2695,2695,10020
20241204,113900,6454408240,2700,2700,2700,2695,5664
20241204,113800,6439143750,2700,2700,2700,2700,56
20241204,113700,6438992550,2695,2700,2700,2695,95
20241204,113600,6438736320,2700,2700,2700,2695,1346
20241204,113500,6435106240,2700,2695,2700,2695,5924
20241204,113400,6419129310,2695,2700,2700,2695,24538
20241204,113300,6352984355,2695,2700,2700,2695,1859
20241204,113200,6347973095,2695,2700,2705,2695,1171
20241204,113100,6344812390,2700,2705,2705,2695,10717
20241204,113000,6315877345,2710,2710,2710,2705,1907
20241204,112900,6310715625,2705,2705,2710,2705,581
20241204,112800,6309144015,2705,2710,2710,2705,13
20241204,112700,6309108790,2710,2710,2710,2695,5948
20241204,112600,6293044340,2710,2710,2710,2700,2280
20241204,112500,6286886350,2715,2705,2720,2695,13051
20241204,112400,6251651385,2720,2720,2725,2705,1650
20241204,112300,6247171300,2720,2710,2720,2700,6386
20241204,112200,6229846705,2710,2705,2710,2700,11456
20241204,112100,6198853715,2705,2710,2710,2705,945
20241204,112000,6196297385,2710,2705,2710,2705,1041
20241204,111900,6193481465,2705,2700,2705,2700,21891
20241204,111800,6134374935,2700,2710,2710,2700,1723
20241204,111700,6129714835,2710,2705,2710,2700,609
20241204,111600,6128070320,2705,2700,2705,2695,7333
20241204,111500,6108266300,2700,2700,2700,2700,1992
20241204,111400,6102887900,2700,2700,2700,2700,5216
20241204,111300,6088804700,2700,2695,2700,2695,5477
20241204,111200,6074030745,2700,2695,2700,2695,1978
20241204,111100,6068699975,2695,2700,2700,2695,23359
20241204,111000,6005645620,2705,2700,2705,2700,18984
20241204,110900,5954348900,2700,2705,2705,2700,5693
20241204,110800,5938952740,2710,2710,2710,2700,10721
20241204,110700,5909976400,2710,2715,2715,2710,322
20241204,110600,5909103030,2715,2705,2715,2705,586
20241204,110500,5907515910,2705,2720,2720,2705,15384
20241204,110400,5865792335,2720,2720,2725,2715,143
20241204,110300,5865403400,2720,2730,2730,2720,2562
20241204,110200,5858423490,2730,2720,2735,2720,522
20241204,110100,5856998620,2715,2725,2740,2715,12223
20241204,110000,5823679725,2725,2725,2725,2720,2514
20241204,105900,5816829645,2725,2730,2730,2720,8418
20241204,105800,5793909840,2730,2720,2730,2720,1050
20241204,105700,5791048115,2720,2705,2720,2705,29336
20241204,105600,5711473130,2705,2705,2705,2700,7069
20241204,105500,5692385440,2705,2700,2705,2700,4812
20241204,105400,5679379400,2705,2705,2705,2705,3874
20241204,105300,5668900230,2705,2710,2710,2705,10417
20241204,105200,5640721795,2710,2710,2710,2710,1197
20241204,105100,5637477925,2710,2710,2710,2710,1301
20241204,105000,5633952215,2710,2710,2715,2710,5046
20241204,104900,5620277455,2710,2710,2710,2710,1787
20241204,104800,5615434685,2715,2710,2715,2710,7506
20241204,104700,5595093150,2710,2705,2715,2705,4830
20241204,104600,5582013875,2710,2710,2710,2705,3455
20241204,104500,5572651040,2710,2705,2710,2705,681
20241204,104400,5570808695,2705,2710,2715,2705,8620
20241204,104300,5547451865,2710,2710,2710,2705,7210
20241204,104200,5527942815,2710,2710,2710,2705,4529
20241204,104100,5515670315,2710,2705,2710,2705,9171
20241204,104000,5490860005,2705,2705,2705,2700,12435
20241204,103900,5457284965,2705,2705,2705,2700,527
20241204,103800,5455860540,2700,2700,2705,2695,6533
20241204,103700,5438221930,2705,2695,2705,2695,5621
20241204,103600,5423045410,2695,2690,2695,2690,5950
20241204,103500,5407010960,2690,2690,2695,2690,1923
20241204,103400,5401834000,2690,2685,2690,2685,3257
20241204,103300,5393073170,2685,2690,2690,2680,9514
20241204,103200,5367550560,2685,2680,2685,2680,5572
20241204,103100,5352609465,2680,2675,2680,2675,2204
20241204,103000,5346710085,2675,2680,2685,2675,7786
20241204,102900,5325848340,2685,2680,2685,2680,9417
20241204,102800,5300601625,2685,2685,2685,2680,8080
20241204,102700,5278944565,2680,2680,2685,2670,23522
20241204,102600,5215998475,2680,2675,2680,2675,10978
20241204,102500,5186614935,2680,2680,2680,2675,4982
20241204,102400,5173281900,2680,2670,2680,2665,14638
20241204,102300,5134185095,2670,2665,2670,2655,37853
20241204,102200,5033498250,2660,2670,2675,2660,36917
20241204,102100,4935063840,2670,2685,2690,2665,83950
20241204,102000,4710414950,2685,2690,2695,2685,25250
20241204,101900,4642570970,2685,2680,2690,2680,20652
20241204,101800,4587176850,2680,2695,2700,2680,87156
20241204,101700,4352643885,2700,2700,2700,2695,6809
20241204,101600,4334285420,2700,2705,2705,2695,13680
20241204,101500,4297350345,2705,2705,2710,2700,7587
20241204,101400,4276852645,2705,2700,2710,2695,6827
20241204,101300,4258382065,2700,2695,2705,2695,23270
20241204,101200,4195659520,2700,2705,2705,2700,29284
20241204,101100,4116589485,2705,2710,2710,2700,5979
20241204,101000,4100420710,2710,2715,2715,2705,28914
20241204,100900,4022143565,2720,2730,2730,2710,10957
20241204,100800,3992433370,2730,2725,2730,2720,14510
20241204,100700,3952963455,2725,2730,2730,2720,4769
20241204,100600,3939985565,2730,2730,2730,2715,5532
20241204,100500,3924935705,2730,2725,2730,2720,10616
20241204,100400,3896040180,2725,2720,2725,2715,5408
20241204,100300,3881354045,2715,2725,2730,2715,6776
20241204,100200,3862921410,2730,2725,2730,2715,22803
20241204,100100,3800874070,2730,2730,2730,2730,119
20241204,100000,3800549200,2725,2725,2730,2725,1193
20241204,095900,3797297125,2725,2730,2730,2725,8578
20241204,095800,3773915605,2730,2730,2730,2730,3349
20241204,095700,3764772835,2735,2730,2735,2730,3310
20241204,095600,3755736505,2730,2730,2730,2730,4128
20241204,095500,3744467065,2730,2730,2730,2720,15946
20241204,095400,3701054285,2730,2730,2730,2720,8640
20241204,095300,3677508685,2725,2730,2730,2725,3002
20241204,095200,3669317315,2735,2730,2740,2730,5312
20241204,095100,3654801860,2730,2720,2730,2720,18221
20241204,095000,3605199255,2720,2720,2725,2715,4875
20241204,094900,3591940745,2720,2730,2730,2715,7729
20241204,094800,3570907705,2725,2725,2730,2720,9244
20241204,094700,3545717180,2725,2730,2730,2725,2841
20241204,094600,3537967320,2730,2720,2730,2710,11942
20241204,094500,3505507545,2720,2705,2720,2695,19553
20241204,094400,3452616565,2700,2700,2715,2695,45367
20241204,094300,3330148050,2700,2705,2720,2700,80813
20241204,094200,3111830525,2705,2725,2730,2705,75627
20241204,094100,2906834720,2730,2740,2740,2720,33285
20241204,094000,2815980480,2740,2735,2740,2730,10375
20241204,093900,2787604180,2735,2740,2740,2730,28541
20241204,093800,2709582885,2735,2740,2745,2735,27620
20241204,093700,2633940890,2745,2755,2755,2740,46852
20241204,093600,2505206695,2755,2760,2760,2755,13173
20241204,093500,2468893950,2760,2760,2760,2755,4030
20241204,093400,2457780150,2755,2755,2760,2750,6775
20241204,093300,2439126775,2755,2750,2755,2745,6796
20241204,093200,2420437660,2745,2755,2755,2745,11017
20241204,093100,2390162645,2755,2745,2755,2745,33070
20241204,093000,2299267225,2750,2750,2755,2745,21629
20241204,092900,2239784375,2750,2760,2760,2750,76390
20241204,092800,2029579220,2760,2770,2770,2755,37150
20241204,092700,1927008890,2770,2770,2770,2765,4207
20241204,092600,1915365500,2770,2770,2775,2765,7836
20241204,092500,1893649010,2770,2770,2770,2765,1958
20241204,092400,1888226595,2770,2770,2775,2770,7442
20241204,092300,1867611500,2775,2770,2775,2770,3444
20241204,092200,1858071370,2770,2770,2775,2770,3225
20241204,092100,1849138110,2770,2770,2770,2765,10811
20241204,092000,1819239420,2770,2770,2770,2765,9897
20241204,091900,1791848035,2765,2765,2770,2760,33481
20241204,091800,1699318000,2770,2775,2775,2765,6120
20241204,091700,1682360965,2780,2775,2780,2770,22468
20241204,091600,1620110215,2775,2780,2780,2770,38037
20241204,091500,1514557435,2780,2790,2790,2780,36575
20241204,091400,1412816530,2785,2790,2790,2785,10910
20241204,091300,1382423290,2790,2790,2790,2785,10595
20241204,091200,1352872240,2790,2795,2795,2790,10841
20241204,091100,1322618985,2795,2790,2800,2790,15001
20241204,091000,1280709755,2790,2785,2790,2780,10381
20241204,090900,1251809705,2780,2790,2790,2780,20396
20241204,090800,1195007650,2795,2795,2800,2775,18270
20241204,090700,1144126090,2795,2790,2795,2785,17217
20241204,090600,1096077755,2790,2775,2790,2775,13166
20241204,090500,1059431995,2775,2790,2790,2775,39607
20241204,090400,949300775,2795,2785,2800,2780,23242
20241204,090300,884561480,2780,2775,2795,2770,18697
20241204,090200,832527910,2785,2800,2800,2760,47811
20241204,090100,700074145,2800,2770,2805,2760,47446
20241204,090000,568458560,2765,2745,2825,2745,205632