stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,201000,3741553750,8080,8080,8080,8080,20177
20241204,200900,3741553750,8080,8080,8080,8080,0
20241204,200800,3741553750,8080,8080,8080,8080,0
20241204,200700,3741553750,8080,8080,8080,8080,0
20241204,200600,3741553750,8080,8080,8080,8080,0
20241204,200500,3741553750,8080,8080,8080,8080,0
20241204,200400,3741553750,8080,8080,8080,8080,0
20241204,200300,3741553750,8080,8080,8080,8080,0
20241204,200200,3741553750,8080,8080,8080,8080,0
20241204,200100,3741553750,8080,8080,8080,8080,0
20241204,200000,3741553750,8080,8080,8080,8080,0
20241204,195900,3741553750,8080,8080,8080,8080,0
20241204,195800,3741553750,8080,8080,8080,8080,0
20241204,195700,3741553750,8080,8080,8080,8080,0
20241204,195600,3741553750,8080,8080,8080,8080,0
20241204,195500,3741553750,8080,8080,8080,8080,0
20241204,195400,3741553750,8080,8080,8080,8080,0
20241204,195300,3741553750,8080,8080,8080,8080,0
20241204,195200,3741553750,8080,8080,8080,8080,0
20241204,195100,3741553750,8080,8080,8080,8080,0
20241204,195000,3741553750,8080,8080,8080,8080,0
20241204,194900,3741553750,8080,8080,8080,8080,0
20241204,194800,3741553750,8080,8080,8080,8080,0
20241204,194700,3741553750,8080,8080,8080,8080,0
20241204,194600,3741553750,8080,8080,8080,8080,0
20241204,194500,3741553750,8080,8080,8080,8080,0
20241204,194400,3741553750,8080,8080,8080,8080,0
20241204,194300,3741553750,8080,8080,8080,8080,0
20241204,194200,3741553750,8080,8080,8080,8080,0
20241204,194100,3741553750,8080,8080,8080,8080,0
20241204,194000,3741553750,8080,8080,8080,8080,20177
20241204,193900,3741553750,8080,8080,8080,8080,0
20241204,193800,3741553750,8080,8080,8080,8080,0
20241204,193700,3741553750,8080,8080,8080,8080,0
20241204,193600,3741553750,8080,8080,8080,8080,0
20241204,193500,3741553750,8080,8080,8080,8080,0
20241204,193400,3741553750,8080,8080,8080,8080,0
20241204,193300,3741553750,8080,8080,8080,8080,0
20241204,193200,3741553750,8080,8080,8080,8080,0
20241204,193100,3741553750,8080,8080,8080,8080,0
20241204,193000,3741553750,8080,8080,8080,8080,0
20241204,192900,3741553750,8080,8080,8080,8080,0
20241204,192800,3741553750,8080,8080,8080,8080,0
20241204,192700,3741553750,8080,8080,8080,8080,0
20241204,192600,3741553750,8080,8080,8080,8080,0
20241204,192500,3741553750,8080,8080,8080,8080,0
20241204,192400,3741553750,8080,8080,8080,8080,0
20241204,192300,3741553750,8080,8080,8080,8080,0
20241204,192200,3741553750,8080,8080,8080,8080,0
20241204,192100,3741553750,8080,8080,8080,8080,0
20241204,192000,3741553750,8080,8080,8080,8080,0
20241204,191900,3741553750,8080,8080,8080,8080,0
20241204,191800,3741553750,8080,8080,8080,8080,0
20241204,191700,3741553750,8080,8080,8080,8080,0
20241204,191600,3741553750,8080,8080,8080,8080,0
20241204,191500,3741553750,8080,8080,8080,8080,0
20241204,191400,3741553750,8080,8080,8080,8080,0
20241204,191300,3741553750,8080,8080,8080,8080,0
20241204,191200,3741553750,8080,8080,8080,8080,0
20241204,191100,3741553750,8080,8080,8080,8080,0
20241204,191000,3741553750,8080,8080,8080,8080,20177
20241204,190900,3741553750,8080,8080,8080,8080,0
20241204,190800,3741553750,8080,8080,8080,8080,0
20241204,190700,3741553750,8080,8080,8080,8080,0
20241204,190600,3741553750,8080,8080,8080,8080,0
20241204,190500,3741553750,8080,8080,8080,8080,0
20241204,190400,3741553750,8080,8080,8080,8080,0
20241204,190300,3741553750,8080,8080,8080,8080,0
20241204,190200,3741553750,8080,8080,8080,8080,0
20241204,190100,3741553750,8080,8080,8080,8080,0
20241204,190000,3741553750,8080,8080,8080,8080,0
20241204,185900,3741553750,8080,8080,8080,8080,0
20241204,185800,3741553750,8080,8080,8080,8080,0
20241204,185700,3741553750,8080,8080,8080,8080,0
20241204,185600,3741553750,8080,8080,8080,8080,0
20241204,185500,3741553750,8080,8080,8080,8080,0
20241204,185400,3741553750,8080,8080,8080,8080,0
20241204,185300,3741553750,8080,8080,8080,8080,0
20241204,185200,3741553750,8080,8080,8080,8080,0
20241204,185100,3741553750,8080,8080,8080,8080,0
20241204,185000,3741553750,8080,8080,8080,8080,0
20241204,184900,3741553750,8080,8080,8080,8080,0
20241204,184800,3741553750,8080,8080,8080,8080,0
20241204,184700,3741553750,8080,8080,8080,8080,0
20241204,184600,3741553750,8080,8080,8080,8080,0
20241204,184500,3741553750,8080,8080,8080,8080,0
20241204,184400,3741553750,8080,8080,8080,8080,0
20241204,184300,3741553750,8080,8080,8080,8080,0
20241204,184200,3741553750,8080,8080,8080,8080,0
20241204,184100,3741553750,8080,8080,8080,8080,0
20241204,184000,3741553750,8080,8080,8080,8080,20177
20241204,183900,3741553750,8080,8080,8080,8080,0
20241204,183800,3741553750,8080,8080,8080,8080,0
20241204,183700,3741553750,8080,8080,8080,8080,0
20241204,183600,3741553750,8080,8080,8080,8080,0
20241204,183500,3741553750,8080,8080,8080,8080,0
20241204,183400,3741553750,8080,8080,8080,8080,0
20241204,183300,3741553750,8080,8080,8080,8080,0
20241204,183200,3741553750,8080,8080,8080,8080,0
20241204,183100,3741553750,8080,8080,8080,8080,0
20241204,183000,3741553750,8080,8080,8080,8080,0
20241204,182900,3741553750,8080,8080,8080,8080,0
20241204,182800,3741553750,8080,8080,8080,8080,0
20241204,182700,3741553750,8080,8080,8080,8080,0
20241204,182600,3741553750,8080,8080,8080,8080,0
20241204,182500,3741553750,8080,8080,8080,8080,0
20241204,182400,3741553750,8080,8080,8080,8080,0
20241204,182300,3741553750,8080,8080,8080,8080,0
20241204,182200,3741553750,8080,8080,8080,8080,0
20241204,182100,3741553750,8080,8080,8080,8080,0
20241204,182000,3741553750,8080,8080,8080,8080,0
20241204,181900,3741553750,8080,8080,8080,8080,0
20241204,181800,3741553750,8080,8080,8080,8080,0
20241204,181700,3741553750,8080,8080,8080,8080,0
20241204,181600,3741553750,8080,8080,8080,8080,0
20241204,181500,3741553750,8080,8080,8080,8080,0
20241204,181400,3741553750,8080,8080,8080,8080,0
20241204,181300,3741553750,8080,8080,8080,8080,0
20241204,181200,3741553750,8080,8080,8080,8080,0
20241204,181100,3741553750,8080,8080,8080,8080,0
20241204,181000,3741553750,8080,8080,8080,8080,20177
20241204,180900,3741553750,8080,8080,8080,8080,0
20241204,180800,3741553750,8080,8080,8080,8080,0
20241204,180700,3741553750,8080,8080,8080,8080,0
20241204,180600,3741553750,8080,8080,8080,8080,0
20241204,180500,3741553750,8080,8080,8080,8080,0
20241204,180400,3741553750,8080,8080,8080,8080,0
20241204,180300,3741553750,8080,8080,8080,8080,0
20241204,180200,3741553750,8080,8080,8080,8080,0
20241204,180100,3741553750,8080,8080,8080,8080,0
20241204,180000,3741553750,8080,8080,8080,8080,0
20241204,175900,3741553750,8080,8080,8080,8080,0
20241204,175800,3741553750,8080,8080,8080,8080,0
20241204,175700,3741553750,8080,8080,8080,8080,0
20241204,175600,3741553750,8080,8080,8080,8080,0
20241204,175500,3741553750,8080,8080,8080,8080,0
20241204,175400,3741553750,8080,8080,8080,8080,0
20241204,175300,3741553750,8080,8080,8080,8080,0
20241204,175200,3741553750,8080,8080,8080,8080,0
20241204,175100,3741553750,8080,8080,8080,8080,0
20241204,175000,3741553750,8080,8080,8080,8080,0
20241204,174900,3741553750,8080,8080,8080,8080,0
20241204,174800,3741553750,8080,8080,8080,8080,0
20241204,174700,3741553750,8080,8080,8080,8080,0
20241204,174600,3741553750,8080,8080,8080,8080,0
20241204,174500,3741553750,8080,8080,8080,8080,0
20241204,174400,3741553750,8080,8080,8080,8080,0
20241204,174300,3741553750,8080,8080,8080,8080,0
20241204,174200,3741553750,8080,8080,8080,8080,0
20241204,174100,3741553750,8080,8080,8080,8080,0
20241204,174000,3741553750,8080,8080,8080,8080,20177
20241204,173900,3741553750,8080,8080,8080,8080,0
20241204,173800,3741553750,8080,8080,8080,8080,0
20241204,173700,3741553750,8080,8080,8080,8080,0
20241204,173600,3741553750,8080,8080,8080,8080,0
20241204,173500,3741553750,8080,8080,8080,8080,0
20241204,173400,3741553750,8080,8080,8080,8080,0
20241204,173300,3741553750,8080,8080,8080,8080,0
20241204,173200,3741553750,8080,8080,8080,8080,0
20241204,173100,3741553750,8080,8080,8080,8080,0
20241204,173000,3741553750,8080,8080,8080,8080,0
20241204,172900,3741553750,8080,8080,8080,8080,0
20241204,172800,3741553750,8080,8080,8080,8080,0
20241204,172700,3741553750,8080,8080,8080,8080,0
20241204,172600,3741553750,8080,8080,8080,8080,0
20241204,172500,3741553750,8080,8080,8080,8080,0
20241204,172400,3741553750,8080,8080,8080,8080,0
20241204,172300,3741553750,8080,8080,8080,8080,0
20241204,172200,3741553750,8080,8080,8080,8080,0
20241204,172100,3741553750,8080,8080,8080,8080,0
20241204,172000,3741553750,8080,8080,8080,8080,0
20241204,171900,3741553750,8080,8080,8080,8080,0
20241204,171800,3741553750,8080,8080,8080,8080,0
20241204,171700,3741553750,8080,8080,8080,8080,0
20241204,171600,3741553750,8080,8080,8080,8080,0
20241204,171500,3741553750,8080,8080,8080,8080,0
20241204,171400,3741553750,8080,8080,8080,8080,0
20241204,171300,3741553750,8080,8080,8080,8080,0
20241204,171200,3741553750,8080,8080,8080,8080,0
20241204,171100,3741553750,8080,8080,8080,8080,0
20241204,171000,3741553750,8080,8080,8080,8080,20177
20241204,170900,3741553750,8080,8080,8080,8080,0
20241204,170800,3741553750,8080,8080,8080,8080,0
20241204,170700,3741553750,8080,8080,8080,8080,0
20241204,170600,3741553750,8080,8080,8080,8080,0
20241204,170500,3741553750,8080,8080,8080,8080,0
20241204,170400,3741553750,8080,8080,8080,8080,0
20241204,170300,3741553750,8080,8080,8080,8080,0
20241204,170200,3741553750,8080,8080,8080,8080,0
20241204,170100,3741553750,8080,8080,8080,8080,0
20241204,170000,3741553750,8080,8080,8080,8080,0
20241204,165900,3741553750,8080,8080,8080,8080,0
20241204,165800,3741553750,8080,8080,8080,8080,0
20241204,165700,3741553750,8080,8080,8080,8080,0
20241204,165600,3741553750,8080,8080,8080,8080,0
20241204,165500,3741553750,8080,8080,8080,8080,0
20241204,165400,3741553750,8080,8080,8080,8080,0
20241204,165300,3741553750,8080,8080,8080,8080,0
20241204,165200,3741553750,8080,8080,8080,8080,0
20241204,165100,3741553750,8080,8080,8080,8080,0
20241204,165000,3741553750,8080,8080,8080,8080,0
20241204,164900,3741553750,8080,8080,8080,8080,0
20241204,164800,3741553750,8080,8080,8080,8080,0
20241204,164700,3741553750,8080,8080,8080,8080,0
20241204,164600,3741553750,8080,8080,8080,8080,0
20241204,164500,3741553750,8080,8080,8080,8080,0
20241204,164400,3741553750,8080,8080,8080,8080,0
20241204,164300,3741553750,8080,8080,8080,8080,0
20241204,164200,3741553750,8080,8080,8080,8080,0
20241204,164100,3741553750,8080,8080,8080,8080,0
20241204,164000,3741553750,8080,8080,8080,8080,20177
20241204,163900,3741553750,8080,8080,8080,8080,0
20241204,163800,3741553750,8080,8080,8080,8080,0
20241204,163700,3741553750,8080,8080,8080,8080,0
20241204,163600,3741553750,8080,8080,8080,8080,0
20241204,163500,3741553750,8080,8080,8080,8080,0
20241204,163400,3741553750,8080,8080,8080,8080,0
20241204,163300,3741553750,8080,8080,8080,8080,0
20241204,163200,3741553750,8080,8080,8080,8080,0
20241204,163100,3741553750,8080,8080,8080,8080,0
20241204,163000,3741553750,8080,8080,8080,8080,0
20241204,162900,3741553750,8080,8080,8080,8080,0
20241204,162800,3741553750,8080,8080,8080,8080,0
20241204,162700,3741553750,8080,8080,8080,8080,0
20241204,162600,3741553750,8080,8080,8080,8080,0
20241204,162500,3741553750,8080,8080,8080,8080,0
20241204,162400,3741553750,8080,8080,8080,8080,0
20241204,162300,3741553750,8080,8080,8080,8080,0
20241204,162200,3741553750,8080,8080,8080,8080,0
20241204,162100,3741553750,8080,8080,8080,8080,0
20241204,162000,3741553750,8080,8080,8080,8080,0
20241204,161900,3741553750,8080,8080,8080,8080,0
20241204,161800,3741553750,8080,8080,8080,8080,0
20241204,161700,3741553750,8080,8080,8080,8080,0
20241204,161600,3741553750,8080,8080,8080,8080,0
20241204,161500,3741553750,8080,8080,8080,8080,0
20241204,161400,3741553750,8080,8080,8080,8080,0
20241204,161300,3741553750,8080,8080,8080,8080,0
20241204,161200,3741553750,8080,8080,8080,8080,0
20241204,161100,3741553750,8080,8080,8080,8080,0
20241204,161000,3741553750,8080,8080,8080,8080,20177
20241204,160900,3741553750,8080,8080,8080,8080,0
20241204,160800,3741553750,8080,8080,8080,8080,0
20241204,160700,3741553750,8080,8080,8080,8080,0
20241204,160600,3741553750,8080,8080,8080,8080,0
20241204,160500,3741553750,8080,8080,8080,8080,0
20241204,160400,3741553750,8080,8080,8080,8080,0
20241204,160300,3741553750,8080,8080,8080,8080,0
20241204,160200,3741553750,8080,8080,8080,8080,0
20241204,160100,3741553750,8080,8080,8080,8080,0
20241204,160000,3741553750,8080,8080,8080,8080,0
20241204,155900,3741553750,8080,8080,8080,8080,0
20241204,155800,3741553750,8080,8080,8080,8080,0
20241204,155700,3741553750,8080,8080,8080,8080,0
20241204,155600,3741553750,8080,8080,8080,8080,0
20241204,155500,3741553750,8080,8080,8080,8080,0
20241204,155400,3741553750,8080,8080,8080,8080,0
20241204,155300,3741553750,8080,8080,8080,8080,0
20241204,155200,3741553750,8080,8080,8080,8080,0
20241204,155100,3741553750,8080,8080,8080,8080,0
20241204,155000,3741553750,8080,8080,8080,8080,0
20241204,154900,3741553750,8080,8080,8080,8080,0
20241204,154800,3741553750,8080,8080,8080,8080,0
20241204,154700,3741553750,8080,8080,8080,8080,0
20241204,154600,3741553750,8080,8080,8080,8080,0
20241204,154500,3741553750,8080,8080,8080,8080,0
20241204,154400,3741553750,8080,8080,8080,8080,0
20241204,154300,3741553750,8080,8080,8080,8080,0
20241204,154200,3741553750,8080,8080,8080,8080,0
20241204,154100,3741553750,8080,8080,8080,8080,0
20241204,154000,3741553750,8080,8080,8080,8080,20177
20241204,153900,3741553750,8080,8080,8080,8080,0
20241204,153800,3741553750,8080,8080,8080,8080,0
20241204,153700,3741553750,8080,8080,8080,8080,0
20241204,153600,3741553750,8080,8080,8080,8080,0
20241204,153500,3741553750,8080,8080,8080,8080,0
20241204,153400,3741553750,8080,8080,8080,8080,0
20241204,153300,3741553750,8080,8080,8080,8080,0
20241204,153200,3741553750,8080,8080,8080,8080,0
20241204,153100,3741553750,8080,8080,8080,8080,0
20241204,153000,3741553750,8080,8080,8080,8080,20177
20241204,152900,3578523590,8110,8110,8110,8110,0
20241204,152800,3578523590,8110,8110,8110,8110,0
20241204,152700,3578523590,8110,8110,8110,8110,0
20241204,152600,3578523590,8110,8110,8110,8110,0
20241204,152500,3578523590,8110,8110,8110,8110,0
20241204,152400,3578523590,8110,8110,8110,8110,0
20241204,152300,3578523590,8110,8110,8110,8110,0
20241204,152200,3578523590,8110,8110,8110,8110,0
20241204,152100,3578523590,8110,8110,8110,8110,0
20241204,152000,3578523590,8110,8110,8110,8110,0
20241204,151900,3578523590,8110,8160,8190,8110,7160
20241204,151800,3520062660,8160,8110,8160,8110,1333
20241204,151700,3509218240,8110,8110,8160,8100,3898
20241204,151600,3477528490,8100,8090,8110,8090,714
20241204,151500,3471747240,8090,8120,8120,8090,306
20241204,151400,3469270260,8130,8070,8130,8060,3614
20241204,151300,3440028950,8090,8090,8090,8080,507
20241204,151200,3435931630,8080,8080,8090,8080,295
20241204,151100,3433547760,8080,8100,8120,8070,1096
20241204,151000,3424681230,8090,8070,8090,8070,3523
20241204,150900,3396220210,8070,8080,8080,8070,648
20241204,150800,3390989120,8070,8070,8080,8070,382
20241204,150700,3387905500,8070,8070,8090,8070,3101
20241204,150600,3362838060,8070,8070,8080,8070,1146
20241204,150500,3353589220,8080,8080,8090,8070,332
20241204,150400,3350906450,8080,8080,8090,8080,3450
20241204,150300,3323030120,8070,8080,8080,8070,275
20241204,150200,3320808130,8080,8080,8080,8070,127
20241204,150100,3319782700,8080,8070,8080,8070,3093
20241204,150000,3294805750,8070,8060,8080,8060,63
20241204,145900,3294296830,8060,8070,8080,8060,223
20241204,145800,3292497540,8070,8080,8080,8070,2082
20241204,145700,3275676780,8070,8080,8080,8070,432
20241204,145600,3272189990,8090,8090,8090,8090,0
20241204,145500,3272189990,8090,8080,8090,8080,2252
20241204,145400,3253991320,8060,8060,8060,8060,293
20241204,145300,3251629740,8060,8070,8070,8060,774
20241204,145200,3245384710,8070,8070,8070,8060,217
20241204,145100,3243634670,8060,8060,8060,8060,94
20241204,145000,3242877030,8060,8070,8070,8060,105
20241204,144900,3242030440,8070,8070,8070,8060,253
20241204,144800,3239990550,8060,8070,8070,8060,405
20241204,144700,3236724700,8070,8070,8070,8070,698
20241204,144600,3231091840,8080,8080,8080,8070,102
20241204,144500,3230268440,8080,8070,8080,8070,395
20241204,144400,3227078840,8070,8070,8070,8070,494
20241204,144300,3223092260,8070,8070,8080,8070,108
20241204,144200,3222220690,8080,8070,8080,8070,280
20241204,144100,3219960820,8060,8070,8070,8060,75
20241204,144000,3219355580,8060,8070,8070,8060,116
20241204,143900,3218420120,8060,8070,8070,8060,35
20241204,143800,3218137680,8070,8070,8070,8070,10
20241204,143700,3218056980,8070,8070,8070,8070,0
20241204,143600,3218056980,8070,8060,8070,8060,701
20241204,143500,3212406910,8080,8080,8080,8060,1257
20241204,143400,3202269810,8080,8080,8080,8070,270
20241204,143300,3200089040,8080,8080,8080,8080,10
20241204,143200,3200008240,8080,8070,8080,8070,183
20241204,143100,3198531400,8080,8080,8080,8070,9
20241204,143000,3198458690,8080,8080,8080,8080,129
20241204,142900,3197416370,8080,8080,8080,8070,256
20241204,142800,3195349490,8080,8070,8080,8070,44
20241204,142700,3194993980,8070,8070,8070,8070,113
20241204,142600,3194082070,8070,8070,8070,8070,164
20241204,142500,3192758590,8070,8070,8070,8070,134
20241204,142400,3191677210,8070,8070,8070,8070,128
20241204,142300,3190644250,8070,8060,8070,8060,341
20241204,142200,3187893810,8060,8060,8060,8050,733
20241204,142100,3181990820,8070,8060,8070,8060,611
20241204,142000,3177065050,8070,8070,8070,8070,86
20241204,141900,3176371030,8070,8070,8070,8060,472
20241204,141800,3172565280,8070,8070,8070,8060,88
20241204,141700,3171855150,8070,8050,8070,8050,221
20241204,141600,3170073180,8060,8060,8060,8050,219
20241204,141500,3168309540,8060,8060,8060,8050,975
20241204,141400,3160459080,8060,8060,8060,8060,308
20241204,141300,3157976600,8070,8060,8070,8060,1283
20241204,141200,3147634050,8070,8070,8070,8070,94
20241204,141100,3146875470,8070,8060,8070,8060,29
20241204,141000,3146641460,8060,8070,8070,8060,156
20241204,140900,3145383150,8060,8070,8070,8060,747
20241204,140800,3139361860,8070,8060,8070,8060,382
20241204,140700,3136282860,8070,8070,8070,8060,245
20241204,140600,3134306450,8060,8070,8070,8060,1277
20241204,140500,3124013060,8070,8070,8070,8070,2974
20241204,140400,3100012880,8070,8080,8080,8070,95
20241204,140300,3099245680,8080,8090,8090,8070,627
20241204,140200,3094184170,8080,8090,8090,8080,251
20241204,140100,3092155320,8090,8090,8090,8080,1830
20241204,140000,3077368610,8090,8090,8090,8090,15
20241204,135900,3077247260,8080,8090,8090,8080,33
20241204,135800,3076980300,8090,8080,8090,8080,177
20241204,135700,3075549720,8090,8090,8090,8080,53
20241204,135600,3075121050,8080,8090,8090,8080,185
20241204,135500,3073625980,8090,8090,8090,8090,70
20241204,135400,3073059680,8090,8080,8090,8080,191
20241204,135300,3071514660,8080,8080,8080,8080,32
20241204,135200,3071256100,8090,8070,8090,8070,543
20241204,135100,3066868070,8070,8080,8080,8070,289
20241204,135000,3064532960,8080,8080,8080,8070,157
20241204,134900,3063264430,8080,8080,8080,8070,141
20241204,134800,3062125420,8070,8080,8080,8070,33
20241204,134700,3061858980,8080,8080,8080,8080,133
20241204,134600,3060784340,8070,8080,8080,8070,253
20241204,134500,3058740570,8090,8080,8090,8080,135
20241204,134400,3057648750,8080,8080,8080,8080,174
20241204,134300,3056242830,8080,8070,8080,8070,286
20241204,134200,3053934300,8080,8080,8080,8080,122
20241204,134100,3052948540,8080,8080,8080,8070,60
20241204,134000,3052463780,8080,8070,8080,8070,49
20241204,133900,3052068080,8080,8080,8080,8080,3
20241204,133800,3052043840,8080,8080,8080,8080,0
20241204,133700,3052043840,8080,8070,8080,8070,92
20241204,133600,3051301350,8080,8080,8080,8080,13
20241204,133500,3051196310,8080,8080,8080,8080,0
20241204,133400,3051196310,8080,8080,8080,8080,22
20241204,133300,3051018550,8080,8080,8080,8080,0
20241204,133200,3051018550,8080,8070,8080,8060,4070
20241204,133100,3018207160,8080,8080,8080,8080,365
20241204,133000,3015257960,8070,8080,8080,8070,2126
20241204,132900,2998089630,8080,8090,8090,8080,40
20241204,132800,2997766090,8090,8090,8090,8090,9
20241204,132700,2997693280,8080,8080,8090,8080,102
20241204,132600,2996869110,8090,8090,8090,8090,10
20241204,132500,2996788210,8090,8090,8090,8090,15
20241204,132400,2996666860,8090,8090,8090,8090,0
20241204,132300,2996666860,8090,8100,8100,8090,2286
20241204,132200,2978171420,8100,8100,8100,8100,0
20241204,132100,2978171420,8100,8100,8100,8100,0
20241204,132000,2978171420,8100,8100,8100,8090,314
20241204,131900,2975630160,8100,8100,8100,8100,1
20241204,131800,2975622060,8100,8100,8100,8100,2
20241204,131700,2975605860,8100,8100,8100,8100,164
20241204,131600,2974277460,8100,8100,8100,8100,0
20241204,131500,2974277460,8100,8100,8100,8100,2
20241204,131400,2974261260,8090,8100,8100,8090,339
20241204,131300,2971518660,8100,8090,8100,8090,87
20241204,131200,2970814220,8100,8110,8120,8100,2026
20241204,131100,2954389810,8120,8110,8120,8110,696
20241204,131000,2948743450,8110,8120,8120,8110,120
20241204,130900,2947769220,8120,8120,8120,8110,63
20241204,130800,2947258160,8120,8120,8120,8110,25
20241204,130700,2947055330,8120,8120,8120,8120,24
20241204,130600,2946860450,8120,8120,8120,8120,492
20241204,130500,2942865410,8120,8120,8120,8120,1
20241204,130400,2942857290,8110,8110,8110,8110,35
20241204,130300,2942573440,8110,8110,8110,8110,90
20241204,130200,2941843540,8120,8120,8120,8110,594
20241204,130100,2937020760,8120,8130,8130,8120,46
20241204,130000,2936647230,8120,8120,8120,8120,115
20241204,125900,2935713430,8120,8120,8120,8120,394
20241204,125800,2932514150,8130,8130,8130,8130,0
20241204,125700,2932514150,8130,8130,8130,8130,11
20241204,125600,2932424720,8130,8130,8130,8130,10
20241204,125500,2932343420,8130,8130,8130,8120,96
20241204,125400,2931562950,8130,8130,8130,8120,330
20241204,125300,2928880500,8120,8120,8120,8120,46
20241204,125200,2928506980,8110,8120,8120,8110,633
20241204,125100,2923371580,8120,8130,8130,8120,47
20241204,125000,2922989890,8130,8120,8130,8120,574
20241204,124900,2918328280,8120,8120,8120,8120,0
20241204,124800,2918328280,8120,8130,8130,8120,264
20241204,124700,2916182960,8130,8120,8130,8120,285
20241204,124600,2913868730,8130,8130,8130,8130,0
20241204,124500,2913868730,8130,8120,8130,8120,231
20241204,124400,2911992940,8120,8120,8120,8120,2
20241204,124300,2911976700,8110,8120,8120,8110,613
20241204,124200,2907003330,8120,8130,8150,8120,2389
20241204,124100,2887575230,8130,8110,8130,8110,964
20241204,124000,2879747620,8120,8110,8120,8110,1129
20241204,123900,2870591420,8110,8100,8110,8100,21
20241204,123800,2870421310,8110,8110,8110,8110,80
20241204,123700,2869772510,8110,8100,8110,8100,723
20241204,123600,2863916200,8090,8090,8090,8090,177
20241204,123500,2862484270,8100,8100,8100,8100,27
20241204,123400,2862265570,8090,8090,8090,8090,0
20241204,123300,2862265570,8090,8090,8090,8090,5
20241204,123200,2862225120,8090,8100,8100,8090,831
20241204,123100,2855502050,8100,8100,8100,8090,6
20241204,123000,2855453490,8100,8100,8100,8090,24
20241204,122900,2855259100,8100,8100,8100,8100,0
20241204,122800,2855259100,8100,8100,8100,8100,0
20241204,122700,2855259100,8100,8090,8100,8090,185
20241204,122600,2853762310,8100,8100,8110,8100,1763
20241204,122500,2839479400,8100,8100,8100,8100,114
20241204,122400,2838556000,8110,8100,8110,8100,582
20241204,122300,2833840770,8110,8110,8110,8100,21
20241204,122200,2833670610,8110,8110,8110,8110,6
20241204,122100,2833621950,8110,8100,8110,8100,414
20241204,122000,2830268080,8090,8100,8110,8090,2657
20241204,121900,2808753100,8100,8110,8110,8100,183
20241204,121800,2807270420,8110,8100,8110,8100,369
20241204,121700,2804279510,8110,8110,8110,8110,4
20241204,121600,2804247070,8110,8110,8110,8110,99
20241204,121500,2803444180,8110,8110,8110,8110,13
20241204,121400,2803338750,8110,8110,8110,8090,19
20241204,121300,2803184740,8110,8100,8110,8090,466
20241204,121200,2799410410,8110,8100,8110,8100,338
20241204,121100,2796671780,8100,8100,8100,8100,20
20241204,121000,2796509780,8100,8100,8100,8100,50
20241204,120900,2796104780,8100,8100,8100,8100,0
20241204,120800,2796104780,8100,8090,8100,8090,586
20241204,120700,2791361660,8090,8090,8090,8090,92
20241204,120600,2790617380,8090,8090,8090,8090,0
20241204,120500,2790617380,8090,8090,8090,8090,28
20241204,120400,2790390860,8090,8080,8100,8080,149
20241204,120300,2789186450,8100,8080,8100,8080,3
20241204,120200,2789162190,8080,8100,8100,8080,361
20241204,120100,2786240270,8080,8110,8110,8080,1466
20241204,120000,2774368550,8110,8110,8110,8110,27
20241204,115900,2774149580,8110,8110,8110,8110,128
20241204,115800,2773111500,8110,8110,8110,8110,1
20241204,115700,2773103390,8110,8110,8110,8110,27
20241204,115600,2772884420,8110,8090,8110,8090,407
20241204,115500,2769587250,8090,8090,8090,8090,5
20241204,115400,2769546800,8090,8110,8110,8090,372
20241204,115300,2766536080,8100,8090,8100,8090,955
20241204,115200,2758807070,8080,8090,8090,8080,364
20241204,115100,2755865930,8090,8090,8100,8090,4154
20241204,115000,2722225000,8090,8100,8100,8090,1134
20241204,114900,2713046220,8100,8100,8100,8100,77
20241204,114800,2712422520,8100,8090,8100,8090,2803
20241204,114700,2689746240,8080,8060,8090,8060,1532
20241204,114600,2677378320,8070,8070,8070,8050,155
20241204,114500,2676128470,8040,8050,8050,8040,450
20241204,114400,2672509550,8050,8070,8070,8050,2189
20241204,114300,2654881230,8070,8070,8080,8060,924
20241204,114200,2647420000,8070,8080,8090,8060,1302
20241204,114100,2636909270,8070,8070,8070,8070,76
20241204,114000,2636295950,8080,8060,8080,8060,631
20241204,113900,2631207620,8060,8050,8060,8050,133
20241204,113800,2630136670,8060,8070,8070,8060,287
20241204,113700,2627821400,8060,8050,8070,8050,379
20241204,113600,2624768330,8050,8050,8050,8050,1
20241204,113500,2624760280,8070,8070,8070,8070,32
20241204,113400,2624502040,8070,8050,8070,8050,443
20241204,113300,2620932710,8050,8060,8060,8050,2415
20241204,113200,2601477810,8060,8060,8060,8060,27
20241204,113100,2601260190,8050,8070,8070,8050,2529
20241204,113000,2580876410,8060,8060,8060,8060,741
20241204,112900,2574903950,8060,8060,8070,8060,165
20241204,112800,2573572810,8060,8060,8070,8060,682
20241204,112700,2568069540,8060,8060,8070,8060,321
20241204,112600,2565482260,8070,8080,8080,8070,661
20241204,112500,2560147940,8080,8080,8080,8080,72
20241204,112400,2559566180,8080,8080,8080,8060,153
20241204,112300,2558330470,8080,8090,8090,8060,1045
20241204,112200,2549904890,8090,8080,8090,8080,106
20241204,112100,2549047880,8080,8060,8080,8060,1437
20241204,112000,2537450260,8070,8070,8070,8070,131
20241204,111900,2536393090,8060,8070,8070,8060,379
20241204,111800,2533337360,8070,8060,8070,8060,1387
20241204,111700,2522157270,8060,8060,8060,8060,37
20241204,111600,2521859050,8060,8060,8060,8050,995
20241204,111500,2513839450,8060,8060,8060,8060,10
20241204,111400,2513758850,8060,8050,8060,8050,52
20241204,111300,2513339980,8060,8050,8060,8050,921
20241204,111200,2505925660,8070,8060,8070,8060,741
20241204,111100,2499952380,8060,8050,8060,8050,1798
20241204,111000,2485461530,8040,8060,8060,8040,225
20241204,110900,2483650020,8060,8060,8060,8060,56
20241204,110800,2483198660,8060,8050,8060,8040,79
20241204,110700,2482562540,8050,8050,8060,8050,1753
20241204,110600,2468450610,8040,8040,8060,8040,1298
20241204,110500,2458001610,8030,8040,8040,8030,422
20241204,110400,2454609650,8030,8030,8030,8030,407
20241204,110300,2451341440,8030,8040,8040,8030,253
20241204,110200,2449309350,8040,8040,8040,8040,105
20241204,110100,2448465150,8050,8030,8050,8030,505
20241204,110000,2444409900,8050,8030,8050,8030,837
20241204,105900,2437682860,8020,8030,8030,8020,293
20241204,105800,2435331530,8020,8030,8030,8020,1581
20241204,105700,2422637320,8030,8030,8030,8030,541
20241204,105600,2418293090,8040,8040,8040,8040,41
20241204,105500,2417963450,8040,8040,8040,8040,1426
20241204,105400,2406498410,8050,8050,8050,8050,225
20241204,105300,2404687160,8040,8040,8040,8040,0
20241204,105200,2404687160,8040,8040,8040,8040,1406
20241204,105100,2393382920,8040,8040,8040,8030,133
20241204,105000,2392314610,8030,8030,8040,8030,676
20241204,104900,2386886260,8030,8030,8030,8030,699
20241204,104800,2381273290,8020,8040,8040,8020,5147
20241204,104700,2339946900,8040,8050,8050,8040,4773
20241204,104600,2301570690,8050,8050,8050,8040,11502
20241204,104500,2209063260,8050,8050,8050,8040,393
20241204,104400,2205902290,8050,8050,8060,8050,959
20241204,104300,2198182150,8050,8050,8060,8040,532
20241204,104200,2193900940,8050,8050,8060,8050,64
20241204,104100,2193385710,8050,8060,8060,8050,170
20241204,104000,2192016940,8060,8060,8060,8050,917
20241204,103900,2184625940,8060,8040,8060,8040,72
20241204,103800,2184046520,8060,8060,8060,8060,27
20241204,103700,2183828900,8050,8050,8050,8050,389
20241204,103600,2180697450,8050,8040,8050,8040,103
20241204,103500,2179869320,8030,8030,8040,8030,1124
20241204,103400,2170833980,8040,8040,8040,8030,620
20241204,103300,2165850280,8050,8040,8050,8040,412
20241204,103200,2162537680,8050,8040,8050,8040,262
20241204,103100,2160430170,8040,8040,8050,8040,350
20241204,103000,2157615620,8040,8040,8040,8040,0
20241204,102900,2157615620,8040,8040,8040,8040,380
20241204,102800,2154560420,8040,8040,8040,8040,3065
20241204,102700,2129917820,8040,8040,8040,8040,1686
20241204,102600,2116362380,8040,8050,8050,8040,815
20241204,102500,2109802130,8040,8050,8050,8040,10633
20241204,102400,2024228520,8050,8060,8060,8050,172
20241204,102300,2022843590,8060,8050,8060,8050,2095
20241204,102200,2005978560,8050,8050,8050,8050,74
20241204,102100,2005382860,8050,8050,8050,8050,137
20241204,102000,2004280010,8050,8060,8060,8040,400
20241204,101900,2001062360,8060,8060,8060,8050,1049
20241204,101800,1992608510,8050,8050,8050,8050,1369
20241204,101700,1981588060,8040,8050,8060,8040,2965
20241204,101600,1957720470,8060,8050,8060,8050,908
20241204,101500,1950408230,8070,8070,8070,8050,1244
20241204,101400,1940382770,8070,8070,8070,8060,436
20241204,101300,1936866770,8060,8050,8060,8050,3256
20241204,101200,1910655900,8060,8070,8070,8050,1067
20241204,101100,1902060620,8070,8070,8070,8050,150
20241204,101000,1900851550,8070,8050,8070,8050,1337
20241204,100900,1890082970,8050,8040,8050,8040,275
20241204,100800,1887869390,8050,8040,8050,8040,906
20241204,100700,1880583600,8050,8050,8050,8050,784
20241204,100600,1874272400,8050,8070,8070,8050,1323
20241204,100500,1863609650,8070,8060,8070,8050,3309
20241204,100400,1836934490,8060,8060,8060,8040,229
20241204,100300,1835090490,8060,8050,8060,8040,957
20241204,100200,1827387620,8050,8040,8050,8040,2071
20241204,100100,1810736540,8050,8040,8050,8040,1721
20241204,100000,1796899430,8030,8040,8050,8030,6994
20241204,095900,1740692270,8040,8050,8050,8030,3062
20241204,095800,1716072290,8040,8050,8050,8040,262
20241204,095700,1713963440,8050,8050,8050,8050,1589
20241204,095600,1701171990,8030,8040,8050,8030,647
20241204,095500,1695970150,8030,8050,8050,8030,2535
20241204,095400,1675587850,8050,8050,8060,8040,3567
20241204,095300,1646906030,8050,8060,8060,8050,1140
20241204,095200,1637724440,8060,8050,8060,8050,645
20241204,095100,1632531610,8050,8040,8050,8040,1318
20241204,095000,1621922990,8030,8030,8030,8020,1480
20241204,094900,1610044200,8030,8040,8040,8030,683
20241204,094800,1604557720,8040,8040,8040,8030,663
20241204,094700,1599232200,8040,8040,8040,8030,1026
20241204,094600,1590983170,8030,8030,8040,8020,573
20241204,094500,1586383130,8030,8010,8030,8010,2201
20241204,094400,1568741770,8010,8010,8010,8000,1027
20241204,094300,1560522490,8010,8000,8010,8000,1303
20241204,094200,1550097110,8010,8010,8020,8000,741
20241204,094100,1544162930,8020,8020,8030,8000,5075
20241204,094000,1503495250,8020,8020,8030,8020,2726
20241204,093900,1481632620,8020,8030,8030,8010,743
20241204,093800,1475675000,8030,8020,8030,8000,2638
20241204,093700,1454532940,8030,8010,8030,8010,492
20241204,093600,1450591250,8020,8030,8030,8010,1620
20241204,093500,1437601210,8030,8060,8060,8030,1956
20241204,093400,1421875170,8060,8040,8060,8040,1536
20241204,093300,1409507520,8030,8030,8030,8030,422
20241204,093200,1406118860,8020,8010,8020,8010,438
20241204,093100,1402609650,8020,8040,8040,8020,1496
20241204,093000,1390610360,8040,8010,8040,8000,5019
20241204,092900,1350382010,8010,8030,8030,8000,1874
20241204,092800,1335374770,8020,8020,8020,8000,2552
20241204,092700,1314929280,8020,8020,8030,8020,5046
20241204,092600,1274445160,8020,8050,8050,8020,1085
20241204,092500,1265729690,8060,8040,8060,8040,2670
20241204,092400,1244250940,8050,8030,8050,8030,1697
20241204,092300,1230605310,8040,8040,8040,8040,2964
20241204,092200,1206774750,8040,8050,8060,8040,7108
20241204,092100,1149561200,8040,8010,8050,8010,2865
20241204,092000,1126541880,8010,8010,8010,8000,730
20241204,091900,1120696150,8020,7980,8020,7980,2538
20241204,091800,1100415150,7970,7980,7980,7970,7504
20241204,091700,1040545860,7990,8000,8010,7980,4882
20241204,091600,1001529510,8010,8000,8010,7990,10791
20241204,091500,915228830,8020,8020,8040,8010,6389
20241204,091400,864012860,8020,8050,8050,8020,14647
20241204,091300,746503290,8050,8050,8070,8050,9795
20241204,091200,667578440,8050,8040,8050,8040,917
20241204,091100,660204520,8040,8050,8050,8040,2599
20241204,091000,639304370,8060,8030,8060,8020,2417
20241204,090900,619880620,8030,8020,8030,8020,3126
20241204,090800,594810020,8020,8020,8020,8000,2337
20241204,090700,576082670,8020,8050,8050,8000,3551
20241204,090600,547602890,8020,8000,8030,7990,6919
20241204,090500,492194590,8000,8000,8010,7990,9690
20241204,090400,414754530,8000,7990,8010,7980,2184
20241204,090300,397290370,7990,8010,8020,7980,10687
20241204,090200,311831790,8000,8010,8010,7960,11060
20241204,090100,223510300,8010,8020,8030,7980,6705
20241204,090000,169789870,8020,7990,8020,7990,21235