stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204300,3691396360,4610,4610,4610,4610,12628
20241204,204200,3691396360,4610,4610,4610,4610,0
20241204,204100,3691396360,4610,4610,4610,4610,0
20241204,204000,3691396360,4610,4610,4610,4610,0
20241204,203900,3691396360,4610,4610,4610,4610,0
20241204,203800,3691396360,4610,4610,4610,4610,0
20241204,203700,3691396360,4610,4610,4610,4610,0
20241204,203600,3691396360,4610,4610,4610,4610,0
20241204,203500,3691396360,4610,4610,4610,4610,0
20241204,203400,3691396360,4610,4610,4610,4610,0
20241204,203300,3691396360,4610,4610,4610,4610,0
20241204,203200,3691396360,4610,4610,4610,4610,0
20241204,203100,3691396360,4610,4610,4610,4610,0
20241204,203000,3691396360,4610,4610,4610,4610,0
20241204,202900,3691396360,4610,4610,4610,4610,0
20241204,202800,3691396360,4610,4610,4610,4610,0
20241204,202700,3691396360,4610,4610,4610,4610,0
20241204,202600,3691396360,4610,4610,4610,4610,0
20241204,202500,3691396360,4610,4610,4610,4610,0
20241204,202400,3691396360,4610,4610,4610,4610,0
20241204,202300,3691396360,4610,4610,4610,4610,0
20241204,202200,3691396360,4610,4610,4610,4610,0
20241204,202100,3691396360,4610,4610,4610,4610,0
20241204,202000,3691396360,4610,4610,4610,4610,0
20241204,201900,3691396360,4610,4610,4610,4610,0
20241204,201800,3691396360,4610,4610,4610,4610,0
20241204,201700,3691396360,4610,4610,4610,4610,0
20241204,201600,3691396360,4610,4610,4610,4610,0
20241204,201500,3691396360,4610,4610,4610,4610,0
20241204,201400,3691396360,4610,4610,4610,4610,0
20241204,201300,3691396360,4610,4610,4610,4610,12628
20241204,201200,3691396360,4610,4610,4610,4610,0
20241204,201100,3691396360,4610,4610,4610,4610,0
20241204,201000,3691396360,4610,4610,4610,4610,0
20241204,200900,3691396360,4610,4610,4610,4610,0
20241204,200800,3691396360,4610,4610,4610,4610,0
20241204,200700,3691396360,4610,4610,4610,4610,0
20241204,200600,3691396360,4610,4610,4610,4610,0
20241204,200500,3691396360,4610,4610,4610,4610,0
20241204,200400,3691396360,4610,4610,4610,4610,0
20241204,200300,3691396360,4610,4610,4610,4610,0
20241204,200200,3691396360,4610,4610,4610,4610,0
20241204,200100,3691396360,4610,4610,4610,4610,0
20241204,200000,3691396360,4610,4610,4610,4610,0
20241204,195900,3691396360,4610,4610,4610,4610,0
20241204,195800,3691396360,4610,4610,4610,4610,0
20241204,195700,3691396360,4610,4610,4610,4610,0
20241204,195600,3691396360,4610,4610,4610,4610,0
20241204,195500,3691396360,4610,4610,4610,4610,0
20241204,195400,3691396360,4610,4610,4610,4610,0
20241204,195300,3691396360,4610,4610,4610,4610,0
20241204,195200,3691396360,4610,4610,4610,4610,0
20241204,195100,3691396360,4610,4610,4610,4610,0
20241204,195000,3691396360,4610,4610,4610,4610,0
20241204,194900,3691396360,4610,4610,4610,4610,0
20241204,194800,3691396360,4610,4610,4610,4610,0
20241204,194700,3691396360,4610,4610,4610,4610,0
20241204,194600,3691396360,4610,4610,4610,4610,0
20241204,194500,3691396360,4610,4610,4610,4610,0
20241204,194400,3691396360,4610,4610,4610,4610,0
20241204,194300,3691396360,4610,4610,4610,4610,12628
20241204,194200,3691396360,4610,4610,4610,4610,0
20241204,194100,3691396360,4610,4610,4610,4610,0
20241204,194000,3691396360,4610,4610,4610,4610,0
20241204,193900,3691396360,4610,4610,4610,4610,0
20241204,193800,3691396360,4610,4610,4610,4610,0
20241204,193700,3691396360,4610,4610,4610,4610,0
20241204,193600,3691396360,4610,4610,4610,4610,0
20241204,193500,3691396360,4610,4610,4610,4610,0
20241204,193400,3691396360,4610,4610,4610,4610,0
20241204,193300,3691396360,4610,4610,4610,4610,0
20241204,193200,3691396360,4610,4610,4610,4610,0
20241204,193100,3691396360,4610,4610,4610,4610,0
20241204,193000,3691396360,4610,4610,4610,4610,0
20241204,192900,3691396360,4610,4610,4610,4610,0
20241204,192800,3691396360,4610,4610,4610,4610,0
20241204,192700,3691396360,4610,4610,4610,4610,0
20241204,192600,3691396360,4610,4610,4610,4610,0
20241204,192500,3691396360,4610,4610,4610,4610,0
20241204,192400,3691396360,4610,4610,4610,4610,0
20241204,192300,3691396360,4610,4610,4610,4610,0
20241204,192200,3691396360,4610,4610,4610,4610,0
20241204,192100,3691396360,4610,4610,4610,4610,0
20241204,192000,3691396360,4610,4610,4610,4610,0
20241204,191900,3691396360,4610,4610,4610,4610,0
20241204,191800,3691396360,4610,4610,4610,4610,0
20241204,191700,3691396360,4610,4610,4610,4610,0
20241204,191600,3691396360,4610,4610,4610,4610,0
20241204,191500,3691396360,4610,4610,4610,4610,0
20241204,191400,3691396360,4610,4610,4610,4610,0
20241204,191300,3691396360,4610,4610,4610,4610,12628
20241204,191200,3691396360,4610,4610,4610,4610,0
20241204,191100,3691396360,4610,4610,4610,4610,0
20241204,191000,3691396360,4610,4610,4610,4610,0
20241204,190900,3691396360,4610,4610,4610,4610,0
20241204,190800,3691396360,4610,4610,4610,4610,0
20241204,190700,3691396360,4610,4610,4610,4610,0
20241204,190600,3691396360,4610,4610,4610,4610,0
20241204,190500,3691396360,4610,4610,4610,4610,0
20241204,190400,3691396360,4610,4610,4610,4610,0
20241204,190300,3691396360,4610,4610,4610,4610,0
20241204,190200,3691396360,4610,4610,4610,4610,0
20241204,190100,3691396360,4610,4610,4610,4610,0
20241204,190000,3691396360,4610,4610,4610,4610,0
20241204,185900,3691396360,4610,4610,4610,4610,0
20241204,185800,3691396360,4610,4610,4610,4610,0
20241204,185700,3691396360,4610,4610,4610,4610,0
20241204,185600,3691396360,4610,4610,4610,4610,0
20241204,185500,3691396360,4610,4610,4610,4610,0
20241204,185400,3691396360,4610,4610,4610,4610,0
20241204,185300,3691396360,4610,4610,4610,4610,0
20241204,185200,3691396360,4610,4610,4610,4610,0
20241204,185100,3691396360,4610,4610,4610,4610,0
20241204,185000,3691396360,4610,4610,4610,4610,0
20241204,184900,3691396360,4610,4610,4610,4610,0
20241204,184800,3691396360,4610,4610,4610,4610,0
20241204,184700,3691396360,4610,4610,4610,4610,0
20241204,184600,3691396360,4610,4610,4610,4610,0
20241204,184500,3691396360,4610,4610,4610,4610,0
20241204,184400,3691396360,4610,4610,4610,4610,0
20241204,184300,3691396360,4610,4610,4610,4610,12628
20241204,184200,3691396360,4610,4610,4610,4610,0
20241204,184100,3691396360,4610,4610,4610,4610,0
20241204,184000,3691396360,4610,4610,4610,4610,0
20241204,183900,3691396360,4610,4610,4610,4610,0
20241204,183800,3691396360,4610,4610,4610,4610,0
20241204,183700,3691396360,4610,4610,4610,4610,0
20241204,183600,3691396360,4610,4610,4610,4610,0
20241204,183500,3691396360,4610,4610,4610,4610,0
20241204,183400,3691396360,4610,4610,4610,4610,0
20241204,183300,3691396360,4610,4610,4610,4610,0
20241204,183200,3691396360,4610,4610,4610,4610,0
20241204,183100,3691396360,4610,4610,4610,4610,0
20241204,183000,3691396360,4610,4610,4610,4610,0
20241204,182900,3691396360,4610,4610,4610,4610,0
20241204,182800,3691396360,4610,4610,4610,4610,0
20241204,182700,3691396360,4610,4610,4610,4610,0
20241204,182600,3691396360,4610,4610,4610,4610,0
20241204,182500,3691396360,4610,4610,4610,4610,0
20241204,182400,3691396360,4610,4610,4610,4610,0
20241204,182300,3691396360,4610,4610,4610,4610,0
20241204,182200,3691396360,4610,4610,4610,4610,0
20241204,182100,3691396360,4610,4610,4610,4610,0
20241204,182000,3691396360,4610,4610,4610,4610,0
20241204,181900,3691396360,4610,4610,4610,4610,0
20241204,181800,3691396360,4610,4610,4610,4610,0
20241204,181700,3691396360,4610,4610,4610,4610,0
20241204,181600,3691396360,4610,4610,4610,4610,0
20241204,181500,3691396360,4610,4610,4610,4610,0
20241204,181400,3691396360,4610,4610,4610,4610,0
20241204,181300,3691396360,4610,4610,4610,4610,12628
20241204,181200,3691396360,4610,4610,4610,4610,0
20241204,181100,3691396360,4610,4610,4610,4610,0
20241204,181000,3691396360,4610,4610,4610,4610,0
20241204,180900,3691396360,4610,4610,4610,4610,0
20241204,180800,3691396360,4610,4610,4610,4610,0
20241204,180700,3691396360,4610,4610,4610,4610,0
20241204,180600,3691396360,4610,4610,4610,4610,0
20241204,180500,3691396360,4610,4610,4610,4610,0
20241204,180400,3691396360,4610,4610,4610,4610,0
20241204,180300,3691396360,4610,4610,4610,4610,0
20241204,180200,3691396360,4610,4610,4610,4610,0
20241204,180100,3691396360,4610,4610,4610,4610,0
20241204,180000,3691396360,4610,4610,4610,4610,0
20241204,175900,3691396360,4610,4610,4610,4610,0
20241204,175800,3691396360,4610,4610,4610,4610,0
20241204,175700,3691396360,4610,4610,4610,4610,0
20241204,175600,3691396360,4610,4610,4610,4610,0
20241204,175500,3691396360,4610,4610,4610,4610,0
20241204,175400,3691396360,4610,4610,4610,4610,0
20241204,175300,3691396360,4610,4610,4610,4610,0
20241204,175200,3691396360,4610,4610,4610,4610,0
20241204,175100,3691396360,4610,4610,4610,4610,0
20241204,175000,3691396360,4610,4610,4610,4610,0
20241204,174900,3691396360,4610,4610,4610,4610,0
20241204,174800,3691396360,4610,4610,4610,4610,0
20241204,174700,3691396360,4610,4610,4610,4610,0
20241204,174600,3691396360,4610,4610,4610,4610,0
20241204,174500,3691396360,4610,4610,4610,4610,0
20241204,174400,3691396360,4610,4610,4610,4610,0
20241204,174300,3691396360,4610,4610,4610,4610,12628
20241204,174200,3691396360,4610,4610,4610,4610,0
20241204,174100,3691396360,4610,4610,4610,4610,0
20241204,174000,3691396360,4610,4610,4610,4610,0
20241204,173900,3691396360,4610,4610,4610,4610,0
20241204,173800,3691396360,4610,4610,4610,4610,0
20241204,173700,3691396360,4610,4610,4610,4610,0
20241204,173600,3691396360,4610,4610,4610,4610,0
20241204,173500,3691396360,4610,4610,4610,4610,0
20241204,173400,3691396360,4610,4610,4610,4610,0
20241204,173300,3691396360,4610,4610,4610,4610,0
20241204,173200,3691396360,4610,4610,4610,4610,0
20241204,173100,3691396360,4610,4610,4610,4610,0
20241204,173000,3691396360,4610,4610,4610,4610,0
20241204,172900,3691396360,4610,4610,4610,4610,0
20241204,172800,3691396360,4610,4610,4610,4610,0
20241204,172700,3691396360,4610,4610,4610,4610,0
20241204,172600,3691396360,4610,4610,4610,4610,0
20241204,172500,3691396360,4610,4610,4610,4610,0
20241204,172400,3691396360,4610,4610,4610,4610,0
20241204,172300,3691396360,4610,4610,4610,4610,0
20241204,172200,3691396360,4610,4610,4610,4610,0
20241204,172100,3691396360,4610,4610,4610,4610,0
20241204,172000,3691396360,4610,4610,4610,4610,0
20241204,171900,3691396360,4610,4610,4610,4610,0
20241204,171800,3691396360,4610,4610,4610,4610,0
20241204,171700,3691396360,4610,4610,4610,4610,0
20241204,171600,3691396360,4610,4610,4610,4610,0
20241204,171500,3691396360,4610,4610,4610,4610,0
20241204,171400,3691396360,4610,4610,4610,4610,0
20241204,171300,3691396360,4610,4610,4610,4610,12628
20241204,171200,3691396360,4610,4610,4610,4610,0
20241204,171100,3691396360,4610,4610,4610,4610,0
20241204,171000,3691396360,4610,4610,4610,4610,0
20241204,170900,3691396360,4610,4610,4610,4610,0
20241204,170800,3691396360,4610,4610,4610,4610,0
20241204,170700,3691396360,4610,4610,4610,4610,0
20241204,170600,3691396360,4610,4610,4610,4610,0
20241204,170500,3691396360,4610,4610,4610,4610,0
20241204,170400,3691396360,4610,4610,4610,4610,0
20241204,170300,3691396360,4610,4610,4610,4610,0
20241204,170200,3691396360,4610,4610,4610,4610,0
20241204,170100,3691396360,4610,4610,4610,4610,0
20241204,170000,3691396360,4610,4610,4610,4610,0
20241204,165900,3691396360,4610,4610,4610,4610,0
20241204,165800,3691396360,4610,4610,4610,4610,0
20241204,165700,3691396360,4610,4610,4610,4610,0
20241204,165600,3691396360,4610,4610,4610,4610,0
20241204,165500,3691396360,4610,4610,4610,4610,0
20241204,165400,3691396360,4610,4610,4610,4610,0
20241204,165300,3691396360,4610,4610,4610,4610,0
20241204,165200,3691396360,4610,4610,4610,4610,0
20241204,165100,3691396360,4610,4610,4610,4610,0
20241204,165000,3691396360,4610,4610,4610,4610,0
20241204,164900,3691396360,4610,4610,4610,4610,0
20241204,164800,3691396360,4610,4610,4610,4610,0
20241204,164700,3691396360,4610,4610,4610,4610,0
20241204,164600,3691396360,4610,4610,4610,4610,0
20241204,164500,3691396360,4610,4610,4610,4610,0
20241204,164400,3691396360,4610,4610,4610,4610,0
20241204,164300,3691396360,4610,4610,4610,4610,12628
20241204,164200,3691396360,4610,4610,4610,4610,0
20241204,164100,3691396360,4610,4610,4610,4610,0
20241204,164000,3691396360,4610,4610,4610,4610,0
20241204,163900,3691396360,4610,4610,4610,4610,0
20241204,163800,3691396360,4610,4610,4610,4610,0
20241204,163700,3691396360,4610,4610,4610,4610,0
20241204,163600,3691396360,4610,4610,4610,4610,0
20241204,163500,3691396360,4610,4610,4610,4610,0
20241204,163400,3691396360,4610,4610,4610,4610,0
20241204,163300,3691396360,4610,4610,4610,4610,0
20241204,163200,3691396360,4610,4610,4610,4610,0
20241204,163100,3691396360,4610,4610,4610,4610,0
20241204,163000,3691396360,4610,4610,4610,4610,0
20241204,162900,3691396360,4610,4610,4610,4610,0
20241204,162800,3691396360,4610,4610,4610,4610,0
20241204,162700,3691396360,4610,4610,4610,4610,0
20241204,162600,3691396360,4610,4610,4610,4610,0
20241204,162500,3691396360,4610,4610,4610,4610,0
20241204,162400,3691396360,4610,4610,4610,4610,0
20241204,162300,3691396360,4610,4610,4610,4610,0
20241204,162200,3691396360,4610,4610,4610,4610,0
20241204,162100,3691396360,4610,4610,4610,4610,0
20241204,162000,3691396360,4610,4610,4610,4610,0
20241204,161900,3691396360,4610,4610,4610,4610,0
20241204,161800,3691396360,4610,4610,4610,4610,0
20241204,161700,3691396360,4610,4610,4610,4610,0
20241204,161600,3691396360,4610,4610,4610,4610,0
20241204,161500,3691396360,4610,4610,4610,4610,0
20241204,161400,3691396360,4610,4610,4610,4610,0
20241204,161300,3691396360,4610,4610,4610,4610,12628
20241204,161200,3691396360,4610,4610,4610,4610,0
20241204,161100,3691396360,4610,4610,4610,4610,0
20241204,161000,3691396360,4610,4610,4610,4610,0
20241204,160900,3691396360,4610,4610,4610,4610,0
20241204,160800,3691396360,4610,4610,4610,4610,0
20241204,160700,3691396360,4610,4610,4610,4610,0
20241204,160600,3691396360,4610,4610,4610,4610,0
20241204,160500,3691396360,4610,4610,4610,4610,0
20241204,160400,3691396360,4610,4610,4610,4610,0
20241204,160300,3691396360,4610,4610,4610,4610,0
20241204,160200,3691396360,4610,4610,4610,4610,0
20241204,160100,3691396360,4610,4610,4610,4610,0
20241204,160000,3691396360,4610,4610,4610,4610,0
20241204,155900,3691396360,4610,4610,4610,4610,0
20241204,155800,3691396360,4610,4610,4610,4610,0
20241204,155700,3691396360,4610,4610,4610,4610,0
20241204,155600,3691396360,4610,4610,4610,4610,0
20241204,155500,3691396360,4610,4610,4610,4610,0
20241204,155400,3691396360,4610,4610,4610,4610,0
20241204,155300,3691396360,4610,4610,4610,4610,0
20241204,155200,3691396360,4610,4610,4610,4610,0
20241204,155100,3691396360,4610,4610,4610,4610,0
20241204,155000,3691396360,4610,4610,4610,4610,0
20241204,154900,3691396360,4610,4610,4610,4610,0
20241204,154800,3691396360,4610,4610,4610,4610,0
20241204,154700,3691396360,4610,4610,4610,4610,0
20241204,154600,3691396360,4610,4610,4610,4610,0
20241204,154500,3691396360,4610,4610,4610,4610,0
20241204,154400,3691396360,4610,4610,4610,4610,0
20241204,154300,3691396360,4610,4610,4610,4610,12628
20241204,154200,3691396360,4610,4610,4610,4610,0
20241204,154100,3691396360,4610,4610,4610,4610,0
20241204,154000,3691396360,4610,4610,4610,4610,0
20241204,153900,3691396360,4610,4610,4610,4610,0
20241204,153800,3691396360,4610,4610,4610,4610,0
20241204,153700,3691396360,4610,4610,4610,4610,0
20241204,153600,3691396360,4610,4610,4610,4610,0
20241204,153500,3691396360,4610,4610,4610,4610,0
20241204,153400,3691396360,4610,4610,4610,4610,0
20241204,153300,3691396360,4610,4610,4610,4610,0
20241204,153200,3691396360,4610,4610,4610,4610,0
20241204,153100,3691396360,4610,4610,4610,4610,0
20241204,153000,3691396360,4610,4610,4610,4610,12628
20241204,152900,3633181280,4605,4605,4605,4605,0
20241204,152800,3633181280,4605,4605,4605,4605,0
20241204,152700,3633181280,4605,4605,4605,4605,0
20241204,152600,3633181280,4605,4605,4605,4605,0
20241204,152500,3633181280,4605,4605,4605,4605,0
20241204,152400,3633181280,4605,4605,4605,4605,0
20241204,152300,3633181280,4605,4605,4605,4605,0
20241204,152200,3633181280,4605,4605,4605,4605,0
20241204,152100,3633181280,4605,4605,4605,4605,0
20241204,152000,3633181280,4605,4605,4605,4605,0
20241204,151900,3633181280,4605,4620,4620,4605,2226
20241204,151800,3622930220,4620,4620,4620,4620,4450
20241204,151700,3602371220,4620,4610,4620,4600,2390
20241204,151600,3591353485,4610,4610,4610,4610,5240
20241204,151500,3567197085,4610,4620,4620,4605,3548
20241204,151400,3550838285,4620,4605,4620,4605,8888
20241204,151300,3509836610,4605,4615,4615,4605,2354
20241204,151200,3498989055,4610,4610,4615,4610,226
20241204,151100,3497946650,4615,4610,4615,4610,163
20241204,151000,3497195205,4615,4610,4615,4610,208
20241204,150900,3496236320,4610,4605,4610,4605,1457
20241204,150800,3489525655,4605,4600,4605,4600,172
20241204,150700,3488733605,4605,4610,4610,4605,869
20241204,150600,3484731810,4620,4620,4620,4605,209
20241204,150500,3483766295,4620,4620,4625,4600,299
20241204,150400,3482384730,4620,4615,4620,4615,719
20241204,150300,3479066040,4615,4620,4620,4615,1284
20241204,150200,3473134965,4615,4595,4615,4595,7316
20241204,150100,3439459030,4590,4595,4595,4590,1877
20241204,150000,3430841650,4595,4600,4605,4595,6259
20241204,145900,3402065955,4600,4600,4600,4595,812
20241204,145800,3398333755,4600,4600,4610,4595,833
20241204,145700,3394502945,4605,4610,4610,4605,51
20241204,145600,3394268085,4610,4595,4610,4595,90
20241204,145500,3393854520,4610,4605,4610,4595,4921
20241204,145400,3371241265,4605,4605,4605,4605,100
20241204,145300,3370780765,4610,4615,4615,4610,1589
20241204,145200,3363450030,4605,4615,4615,4600,106
20241204,145100,3362961115,4595,4600,4615,4595,1070
20241204,145000,3358036780,4620,4620,4620,4620,0
20241204,144900,3358036780,4620,4600,4620,4600,1994
20241204,144800,3348842040,4600,4600,4600,4600,2144
20241204,144700,3338979640,4605,4625,4625,4605,4850
20241204,144600,3316602400,4615,4620,4620,4615,416
20241204,144500,3314680980,4620,4620,4620,4615,2202
20241204,144400,3304508240,4615,4610,4620,4605,1188
20241204,144300,3299027805,4605,4610,4610,4605,1825
20241204,144200,3290621790,4610,4595,4610,4595,7922
20241204,144100,3254107865,4595,4590,4600,4590,766
20241204,144000,3250586910,4595,4595,4595,4590,126
20241204,143900,3250008480,4595,4585,4595,4585,1808
20241204,143800,3241713815,4585,4590,4590,4585,8
20241204,143700,3241677120,4590,4590,4590,4590,1041
20241204,143600,3236898930,4590,4590,4590,4590,74
20241204,143500,3236559270,4590,4585,4590,4580,2451
20241204,143400,3225328670,4590,4590,4590,4590,130
20241204,143300,3224731970,4590,4580,4590,4580,183
20241204,143200,3223892910,4590,4580,4590,4580,3
20241204,143100,3223879160,4595,4600,4600,4595,5689
20241204,143000,3197737165,4605,4595,4605,4595,859
20241204,142900,3193789560,4595,4595,4595,4595,0
20241204,142800,3193789560,4595,4580,4595,4575,2652
20241204,142700,3181637640,4575,4575,4580,4575,640
20241204,142600,3178709385,4575,4580,4580,4575,84
20241204,142500,3178324750,4575,4575,4575,4575,0
20241204,142400,3178324750,4575,4580,4580,4575,415
20241204,142300,3176424830,4580,4575,4580,4575,2
20241204,142200,3176415675,4575,4580,4580,4575,175
20241204,142100,3175614190,4580,4580,4580,4575,136
20241204,142000,3174991315,4580,4570,4580,4570,2232
20241204,141900,3164787110,4560,4560,4570,4555,283
20241204,141800,3163497790,4570,4560,4570,4560,398
20241204,141700,3161680790,4560,4560,4560,4555,373
20241204,141600,3159979960,4560,4560,4560,4555,486
20241204,141500,3157764305,4555,4570,4570,4555,2270
20241204,141400,3147418430,4565,4565,4565,4555,2313
20241204,141300,3136879585,4555,4565,4570,4550,1917
20241204,141200,3128124810,4555,4555,4555,4555,1690
20241204,141100,3120426860,4570,4555,4570,4555,281
20241204,141000,3119146890,4555,4555,4570,4555,2635
20241204,140900,3107144450,4555,4560,4560,4550,7965
20241204,140800,3070861435,4580,4565,4580,4560,2323
20241204,140700,3060264900,4585,4575,4585,4560,5132
20241204,140600,3036860950,4590,4575,4590,4565,10544
20241204,140500,2988676185,4580,4585,4585,4580,2812
20241204,140400,2975793165,4590,4595,4595,4590,127
20241204,140300,2975210005,4595,4595,4595,4595,4
20241204,140200,2975191625,4595,4595,4595,4595,81
20241204,140100,2974819430,4595,4595,4595,4595,65
20241204,140000,2974520755,4590,4590,4590,4590,4
20241204,135900,2974502395,4590,4585,4590,4585,201
20241204,135800,2973580805,4590,4590,4590,4590,168
20241204,135700,2972809685,4600,4600,4605,4585,1594
20241204,135600,2965492355,4600,4600,4600,4600,28
20241204,135500,2965363555,4600,4600,4600,4600,101
20241204,135400,2964898955,4600,4600,4600,4600,200
20241204,135300,2963978955,4600,4600,4600,4600,76
20241204,135200,2963629355,4600,4600,4600,4600,257
20241204,135100,2962447155,4600,4600,4600,4600,0
20241204,135000,2962447155,4600,4605,4605,4600,3664
20241204,134900,2945589185,4610,4615,4615,4610,431
20241204,134800,2943602270,4610,4620,4625,4610,9265
20241204,134700,2900811305,4625,4625,4625,4625,0
20241204,134600,2900811305,4625,4625,4625,4625,100
20241204,134500,2900348805,4630,4630,4635,4620,1634
20241204,134400,2892778485,4635,4620,4635,4620,2
20241204,134300,2892769230,4620,4620,4620,4620,56
20241204,134200,2892510510,4620,4620,4620,4620,10
20241204,134100,2892464310,4625,4620,4625,4620,3555
20241204,134000,2876025210,4620,4630,4635,4620,5076
20241204,133900,2852556020,4635,4640,4640,4635,966
20241204,133800,2848076545,4635,4645,4645,4635,176
20241204,133700,2847260585,4640,4640,4640,4640,0
20241204,133600,2847260585,4640,4640,4640,4640,100
20241204,133500,2846796585,4645,4645,4645,4645,0
20241204,133400,2846796585,4645,4650,4650,4645,535
20241204,133300,2844310470,4645,4645,4650,4635,552
20241204,133200,2841750825,4650,4645,4650,4645,120
20241204,133100,2841192830,4645,4645,4645,4645,9
20241204,133000,2841151025,4645,4645,4645,4645,101
20241204,132900,2840681880,4640,4640,4640,4640,200
20241204,132800,2839753880,4635,4635,4635,4635,10
20241204,132700,2839707530,4635,4635,4635,4635,500
20241204,132600,2837390030,4640,4645,4645,4640,667
20241204,132500,2834293660,4645,4645,4645,4645,1
20241204,132400,2834289015,4640,4640,4640,4640,19
20241204,132300,2834200855,4635,4635,4635,4635,0
20241204,132200,2834200855,4635,4640,4640,4635,1772
20241204,132100,2825979025,4640,4645,4645,4640,1071
20241204,132000,2821005450,4645,4650,4650,4645,492
20241204,131900,2818717750,4655,4655,4655,4655,0
20241204,131800,2818717750,4655,4650,4655,4650,14
20241204,131700,2818652645,4650,4650,4650,4650,144
20241204,131600,2817983045,4650,4650,4650,4650,29
20241204,131500,2817848195,4650,4655,4655,4650,655
20241204,131400,2814802320,4655,4650,4655,4650,158
20241204,131300,2814066845,4650,4660,4660,4650,338
20241204,131200,2812494265,4655,4660,4660,4655,1812
20241204,131100,2804056905,4655,4655,4655,4655,204
20241204,131000,2803107285,4660,4660,4660,4660,340
20241204,130900,2801522885,4665,4665,4665,4665,250
20241204,130800,2800356635,4665,4670,4670,4665,31
20241204,130700,2800211890,4670,4675,4675,4670,646
20241204,130600,2797192520,4670,4665,4670,4665,1540
20241204,130500,2790001640,4665,4665,4665,4660,1108
20241204,130400,2784833210,4660,4660,4660,4660,114
20241204,130300,2784301970,4660,4660,4660,4660,743
20241204,130200,2780839590,4660,4660,4665,4660,358
20241204,130100,2779171305,4660,4660,4660,4660,182
20241204,130000,2778323185,4660,4660,4660,4650,8
20241204,125900,2778285945,4660,4650,4660,4650,35
20241204,125800,2778123145,4660,4660,4660,4650,445
20241204,125700,2776051565,4660,4660,4660,4660,10
20241204,125600,2776004965,4665,4660,4665,4660,119
20241204,125500,2775450380,4660,4660,4660,4660,45
20241204,125400,2775240680,4665,4665,4665,4665,60
20241204,125300,2774960780,4665,4660,4665,4660,927
20241204,125200,2770640950,4665,4665,4665,4665,1003
20241204,125100,2765961955,4660,4660,4665,4660,581
20241204,125000,2763254490,4655,4655,4655,4655,349
20241204,124900,2761629895,4655,4655,4655,4640,3999
20241204,124800,2743033915,4640,4655,4655,4640,2704
20241204,124700,2730470045,4655,4650,4655,4650,1238
20241204,124600,2724713340,4655,4655,4655,4655,179
20241204,124500,2723880095,4655,4655,4655,4655,113
20241204,124400,2723354080,4655,4645,4655,4640,161
20241204,124300,2722606520,4655,4645,4655,4640,727
20241204,124200,2719224990,4655,4645,4655,4645,20
20241204,124100,2719131990,4655,4655,4655,4655,966
20241204,124000,2714635260,4645,4650,4650,4645,71
20241204,123900,2714305315,4650,4650,4655,4650,283
20241204,123800,2712989240,4640,4640,4640,4640,0
20241204,123700,2712989240,4640,4640,4655,4640,1251
20241204,123600,2707183840,4650,4650,4650,4650,145
20241204,123500,2706509590,4650,4650,4650,4650,21
20241204,123400,2706411940,4640,4635,4640,4635,47
20241204,123300,2706193950,4645,4635,4645,4635,349
20241204,123200,2704573445,4645,4645,4645,4645,9
20241204,123100,2704531640,4630,4630,4630,4625,394
20241204,123000,2702707470,4625,4635,4635,4625,967
20241204,122900,2698230250,4630,4630,4630,4630,6
20241204,122800,2698202470,4645,4625,4645,4625,527
20241204,122700,2695758395,4645,4625,4645,4625,209
20241204,122600,2694788570,4625,4630,4630,4625,209
20241204,122500,2693821395,4630,4625,4630,4625,248
20241204,122400,2692673390,4630,4635,4635,4630,1105
20241204,122300,2687557190,4635,4645,4650,4635,471
20241204,122200,2685373820,4650,4655,4655,4630,255
20241204,122100,2684188010,4655,4655,4655,4655,15
20241204,122000,2684118185,4655,4655,4655,4655,3
20241204,121900,2684104220,4655,4630,4655,4630,49
20241204,121800,2683877310,4645,4625,4645,4625,113
20241204,121700,2683352905,4625,4625,4625,4625,41
20241204,121600,2683163280,4625,4625,4625,4625,52
20241204,121500,2682922780,4640,4640,4640,4640,1
20241204,121400,2682918140,4620,4625,4625,4620,543
20241204,121300,2680407430,4625,4625,4625,4625,274
20241204,121200,2679140180,4630,4630,4630,4630,0
20241204,121100,2679140180,4630,4630,4630,4630,85
20241204,121000,2678746630,4630,4630,4630,4625,401
20241204,120900,2676891985,4625,4630,4630,4625,200
20241204,120800,2675966970,4635,4635,4635,4635,5
20241204,120700,2675943795,4635,4635,4635,4625,98
20241204,120600,2675490035,4625,4630,4630,4625,564
20241204,120500,2672878785,4635,4630,4635,4630,1115
20241204,120400,2667716060,4645,4650,4650,4620,2011
20241204,120300,2658407860,4645,4655,4655,4645,145
20241204,120200,2657733660,4650,4650,4650,4650,106
20241204,120100,2657240760,4655,4655,4655,4635,630
20241204,120000,2654309060,4650,4645,4650,4645,3549
20241204,115900,2637811595,4645,4635,4645,4630,2332
20241204,115800,2627003700,4620,4625,4625,4620,48
20241204,115700,2626781815,4640,4635,4640,4635,443
20241204,115600,2624728505,4615,4615,4615,4615,10
20241204,115500,2624682355,4635,4625,4640,4610,957
20241204,115400,2620253190,4640,4640,4640,4640,100
20241204,115300,2619789190,4640,4640,4640,4640,0
20241204,115200,2619789190,4640,4625,4640,4625,73
20241204,115100,2619451190,4630,4625,4640,4625,1145
20241204,115000,2614152975,4625,4615,4625,4615,781
20241204,114900,2610548355,4625,4610,4630,4610,707
20241204,114800,2607282615,4630,4610,4630,4610,941
20241204,114700,2602941935,4605,4590,4605,4590,2827
20241204,114600,2589931335,4590,4585,4590,4585,628
20241204,114500,2587051565,4590,4580,4590,4575,525
20241204,114400,2584647205,4575,4570,4575,4570,5
20241204,114300,2584624350,4570,4580,4580,4570,174
20241204,114200,2583827860,4570,4570,4570,4570,64
20241204,114100,2583535380,4570,4575,4580,4570,2055
20241204,114000,2574143745,4570,4570,4570,4570,50
20241204,113900,2573915245,4570,4580,4580,4570,2424
20241204,113800,2562819530,4580,4585,4585,4580,515
20241204,113700,2560458325,4590,4590,4590,4575,50
20241204,113600,2560229545,4575,4590,4590,4575,751
20241204,113500,2556792970,4565,4590,4590,4565,250
20241204,113400,2555650470,4590,4570,4590,4570,3432
20241204,113300,2539966170,4570,4595,4595,4570,20
20241204,113200,2539874745,4570,4570,4570,4570,122
20241204,113100,2539317205,4570,4600,4600,4570,2677
20241204,113000,2527057385,4605,4605,4605,4605,1
20241204,112900,2527052780,4580,4580,4580,4580,63
20241204,112800,2526764240,4605,4590,4605,4580,280
20241204,112700,2525479610,4585,4595,4595,4585,4229
20241204,112600,2506084350,4595,4595,4595,4595,5
20241204,112500,2506061375,4595,4590,4610,4590,163
20241204,112400,2505312615,4590,4600,4610,4590,1710
20241204,112300,2497449225,4600,4585,4600,4580,2289
20241204,112200,2486941285,4585,4575,4585,4575,1853
20241204,112100,2478455450,4575,4575,4580,4575,1165
20241204,112000,2473125565,4575,4575,4575,4570,157
20241204,111900,2472407295,4575,4560,4575,4560,1182
20241204,111800,2467006040,4570,4570,4570,4560,624
20241204,111700,2464156765,4570,4570,4570,4565,3657
20241204,111600,2447461320,4570,4570,4570,4565,310
20241204,111500,2446044970,4565,4580,4580,4565,170
20241204,111400,2445268905,4565,4570,4580,4565,474
20241204,111300,2443102695,4570,4570,4580,4570,259
20241204,111200,2441919055,4575,4580,4580,4575,736
20241204,111100,2438551830,4580,4580,4580,4580,75
20241204,111000,2438208330,4580,4570,4585,4570,9488
20241204,110900,2394846415,4585,4580,4585,4580,15
20241204,110800,2394777710,4585,4585,4585,4580,4098
20241204,110700,2375989175,4580,4565,4580,4565,2854
20241204,110600,2362959075,4565,4575,4575,4565,13358
20241204,110500,2301921995,4575,4575,4585,4575,283
20241204,110400,2300626990,4585,4580,4590,4570,118
20241204,110300,2300087170,4575,4575,4575,4570,1723
20241204,110200,2292209905,4575,4580,4580,4575,1804
20241204,110100,2283956125,4580,4580,4580,4575,1713
20241204,110000,2276112090,4580,4595,4595,4580,4
20241204,105900,2276093755,4595,4595,4595,4595,10
20241204,105800,2276047805,4595,4585,4595,4575,1364
20241204,105700,2269793865,4595,4585,4595,4570,560
20241204,105600,2267228610,4585,4585,4585,4580,232
20241204,105500,2266164895,4585,4575,4585,4570,2019
20241204,105400,2256935480,4580,4575,4580,4575,990
20241204,105300,2252405670,4580,4580,4580,4580,300
20241204,105200,2251031670,4580,4575,4580,4570,1365
20241204,105100,2244793580,4570,4570,4570,4570,0
20241204,105000,2244793580,4570,4575,4575,4570,1376
20241204,104900,2238499445,4580,4585,4585,4580,666
20241204,104800,2235446950,4595,4595,4595,4590,625
20241204,104700,2232577665,4595,4600,4600,4595,1644
20241204,104600,2225022490,4600,4595,4600,4595,2
20241204,104500,2225013295,4600,4600,4600,4600,1148
20241204,104400,2219732495,4600,4610,4610,4600,1308
20241204,104300,2213712650,4610,4605,4610,4605,189
20241204,104200,2212842155,4605,4605,4605,4600,570
20241204,104100,2210217350,4605,4605,4605,4605,50
20241204,104000,2209987100,4605,4605,4605,4605,84
20241204,103900,2209600280,4605,4595,4605,4590,1010
20241204,103800,2204959310,4600,4595,4600,4590,1088
20241204,103700,2199954960,4595,4595,4595,4590,1259
20241204,103600,2194174895,4575,4590,4590,4575,1601
20241204,103500,2186847305,4565,4570,4585,4560,3797
20241204,103400,2169501225,4570,4580,4580,4570,1350
20241204,103300,2163325050,4580,4580,4580,4580,1699
20241204,103200,2155543630,4580,4580,4580,4580,50
20241204,103100,2155314630,4580,4580,4580,4580,82
20241204,103000,2154939070,4580,4590,4590,4570,12474
20241204,102900,2097819395,4590,4595,4595,4585,3715
20241204,102800,2080760845,4605,4605,4605,4600,2153
20241204,102700,2070856100,4610,4595,4610,4595,320
20241204,102600,2069383510,4590,4590,4590,4590,200
20241204,102500,2068465510,4590,4595,4595,4590,192
20241204,102400,2067583730,4595,4600,4600,4595,667
20241204,102300,2064517475,4600,4595,4600,4595,1800
20241204,102200,2056237625,4595,4595,4600,4595,1019
20241204,102100,2051555315,4600,4615,4615,4600,1781
20241204,102000,2043362660,4610,4600,4610,4600,281
20241204,101900,2042069050,4595,4610,4610,4595,335
20241204,101800,2040529210,4595,4600,4605,4595,2759
20241204,101700,2027834505,4605,4605,4605,4605,140
20241204,101600,2027189805,4605,4605,4605,4600,660
20241204,101500,2024153730,4620,4620,4620,4600,1005
20241204,101400,2019529730,4600,4620,4620,4600,206
20241204,101300,2018581505,4610,4610,4620,4610,2684
20241204,101200,2006208065,4610,4630,4630,4610,3670
20241204,101100,1989278670,4630,4655,4655,4630,2036
20241204,101000,1979846070,4655,4665,4665,4635,1158
20241204,100900,1974477455,4640,4665,4665,4640,435
20241204,100800,1972458280,4665,4665,4665,4665,177
20241204,100700,1971632575,4670,4660,4670,4640,9330
20241204,100600,1928196475,4670,4670,4670,4660,173
20241204,100500,1927388625,4670,4665,4670,4665,400
20241204,100400,1925522620,4665,4665,4670,4650,1928
20241204,100300,1916537765,4650,4665,4670,4650,6696
20241204,100200,1885364865,4670,4670,4670,4665,268
20241204,100100,1884114305,4670,4670,4670,4670,544
20241204,100000,1881573825,4670,4670,4670,4670,500
20241204,095900,1879238825,4670,4665,4670,4665,2549
20241204,095800,1867347710,4650,4665,4665,4650,816
20241204,095700,1863550305,4670,4650,4675,4650,10256
20241204,095600,1815658795,4670,4670,4675,4640,3085
20241204,095500,1801268215,4670,4665,4670,4665,3186
20241204,095400,1786391315,4665,4650,4665,4645,6309
20241204,095300,1757064620,4665,4665,4665,4640,227
20241204,095200,1756008065,4665,4660,4670,4650,505
20241204,095100,1753655740,4660,4665,4670,4635,1908
20241204,095000,1744782585,4665,4630,4670,4630,8218
20241204,094900,1706543675,4620,4610,4620,4610,2202
20241204,094800,1696370915,4610,4630,4630,4610,911
20241204,094700,1692168520,4615,4635,4635,4615,922
20241204,094600,1687908195,4620,4620,4640,4620,426
20241204,094500,1685937860,4620,4600,4630,4585,11302
20241204,094400,1633853610,4600,4590,4615,4590,10512
20241204,094300,1585501305,4570,4575,4600,4555,6591
20241204,094200,1555395465,4595,4585,4595,4575,5795
20241204,094100,1528853235,4585,4600,4605,4580,12133
20241204,094000,1473201125,4605,4580,4625,4580,10367
20241204,093900,1425437985,4610,4595,4615,4580,6941
20241204,093800,1393567525,4595,4620,4620,4595,16967
20241204,093700,1315374900,4620,4635,4635,4620,4737
20241204,093600,1293461775,4635,4665,4670,4630,2618
20241204,093500,1281313245,4670,4640,4670,4630,4316
20241204,093400,1261298420,4640,4650,4660,4640,3060
20241204,093300,1247085420,4650,4670,4670,4645,896
20241204,093200,1242920835,4645,4655,4670,4645,6871
20241204,093100,1210977130,4650,4655,4660,4645,1758
20241204,093000,1202789870,4680,4665,4680,4640,14998
20241204,092900,1133078575,4650,4660,4665,4650,523
20241204,092800,1130644360,4660,4665,4665,4650,3215
20241204,092700,1115667155,4685,4685,4685,4665,3625
20241204,092600,1098754635,4670,4680,4690,4670,3871
20241204,092500,1080662780,4695,4690,4695,4675,550
20241204,092400,1078083785,4690,4695,4700,4680,3074
20241204,092300,1063671840,4695,4700,4700,4685,1002
20241204,092200,1058971135,4700,4695,4700,4680,3213
20241204,092100,1043879425,4700,4685,4700,4670,3299
20241204,092000,1028400910,4685,4660,4690,4655,7294
20241204,091900,994384385,4660,4670,4670,4650,1616
20241204,091800,986859385,4660,4660,4670,4655,2622
20241204,091700,974647475,4670,4655,4670,4650,4004
20241204,091600,956007165,4660,4730,4730,4655,30415
20241204,091500,813622285,4730,4735,4735,4695,9022
20241204,091400,771171210,4710,4725,4740,4710,4295
20241204,091300,750916550,4745,4725,4750,4720,2305
20241204,091200,740023635,4725,4735,4750,4720,8423
20241204,091100,700189350,4750,4730,4760,4725,1952
20241204,091000,690959980,4730,4750,4755,4725,9817
20241204,090900,644471165,4770,4780,4780,4745,9432
20241204,090800,599590075,4780,4755,4795,4745,3260
20241204,090700,584059185,4755,4750,4760,4735,6564
20241204,090600,552899200,4750,4730,4750,4720,16000
20241204,090500,477157295,4730,4750,4750,4730,1282
20241204,090400,471084965,4745,4740,4750,4735,8227
20241204,090300,432078325,4740,4710,4740,4700,14803
20241204,090200,362217560,4710,4715,4725,4690,9394
20241204,090100,317969135,4710,4700,4745,4700,18007
20241204,090000,233022720,4700,4665,4700,4650,47833