stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204800,6453754790,5860,5860,5860,5860,16636
20241204,204700,6453754790,5860,5860,5860,5860,0
20241204,204600,6453754790,5860,5860,5860,5860,0
20241204,204500,6453754790,5860,5860,5860,5860,0
20241204,204400,6453754790,5860,5860,5860,5860,0
20241204,204300,6453754790,5860,5860,5860,5860,0
20241204,204200,6453754790,5860,5860,5860,5860,0
20241204,204100,6453754790,5860,5860,5860,5860,0
20241204,204000,6453754790,5860,5860,5860,5860,0
20241204,203900,6453754790,5860,5860,5860,5860,0
20241204,203800,6453754790,5860,5860,5860,5860,0
20241204,203700,6453754790,5860,5860,5860,5860,0
20241204,203600,6453754790,5860,5860,5860,5860,0
20241204,203500,6453754790,5860,5860,5860,5860,0
20241204,203400,6453754790,5860,5860,5860,5860,0
20241204,203300,6453754790,5860,5860,5860,5860,0
20241204,203200,6453754790,5860,5860,5860,5860,0
20241204,203100,6453754790,5860,5860,5860,5860,0
20241204,203000,6453754790,5860,5860,5860,5860,0
20241204,202900,6453754790,5860,5860,5860,5860,0
20241204,202800,6453754790,5860,5860,5860,5860,0
20241204,202700,6453754790,5860,5860,5860,5860,0
20241204,202600,6453754790,5860,5860,5860,5860,0
20241204,202500,6453754790,5860,5860,5860,5860,0
20241204,202400,6453754790,5860,5860,5860,5860,0
20241204,202300,6453754790,5860,5860,5860,5860,0
20241204,202200,6453754790,5860,5860,5860,5860,0
20241204,202100,6453754790,5860,5860,5860,5860,0
20241204,202000,6453754790,5860,5860,5860,5860,0
20241204,201900,6453754790,5860,5860,5860,5860,0
20241204,201800,6453754790,5860,5860,5860,5860,16636
20241204,201700,6453754790,5860,5860,5860,5860,0
20241204,201600,6453754790,5860,5860,5860,5860,0
20241204,201500,6453754790,5860,5860,5860,5860,0
20241204,201400,6453754790,5860,5860,5860,5860,0
20241204,201300,6453754790,5860,5860,5860,5860,0
20241204,201200,6453754790,5860,5860,5860,5860,0
20241204,201100,6453754790,5860,5860,5860,5860,0
20241204,201000,6453754790,5860,5860,5860,5860,0
20241204,200900,6453754790,5860,5860,5860,5860,0
20241204,200800,6453754790,5860,5860,5860,5860,0
20241204,200700,6453754790,5860,5860,5860,5860,0
20241204,200600,6453754790,5860,5860,5860,5860,0
20241204,200500,6453754790,5860,5860,5860,5860,0
20241204,200400,6453754790,5860,5860,5860,5860,0
20241204,200300,6453754790,5860,5860,5860,5860,0
20241204,200200,6453754790,5860,5860,5860,5860,0
20241204,200100,6453754790,5860,5860,5860,5860,0
20241204,200000,6453754790,5860,5860,5860,5860,0
20241204,195900,6453754790,5860,5860,5860,5860,0
20241204,195800,6453754790,5860,5860,5860,5860,0
20241204,195700,6453754790,5860,5860,5860,5860,0
20241204,195600,6453754790,5860,5860,5860,5860,0
20241204,195500,6453754790,5860,5860,5860,5860,0
20241204,195400,6453754790,5860,5860,5860,5860,0
20241204,195300,6453754790,5860,5860,5860,5860,0
20241204,195200,6453754790,5860,5860,5860,5860,0
20241204,195100,6453754790,5860,5860,5860,5860,0
20241204,195000,6453754790,5860,5860,5860,5860,0
20241204,194900,6453754790,5860,5860,5860,5860,0
20241204,194800,6453754790,5860,5860,5860,5860,16636
20241204,194700,6453754790,5860,5860,5860,5860,0
20241204,194600,6453754790,5860,5860,5860,5860,0
20241204,194500,6453754790,5860,5860,5860,5860,0
20241204,194400,6453754790,5860,5860,5860,5860,0
20241204,194300,6453754790,5860,5860,5860,5860,0
20241204,194200,6453754790,5860,5860,5860,5860,0
20241204,194100,6453754790,5860,5860,5860,5860,0
20241204,194000,6453754790,5860,5860,5860,5860,0
20241204,193900,6453754790,5860,5860,5860,5860,0
20241204,193800,6453754790,5860,5860,5860,5860,0
20241204,193700,6453754790,5860,5860,5860,5860,0
20241204,193600,6453754790,5860,5860,5860,5860,0
20241204,193500,6453754790,5860,5860,5860,5860,0
20241204,193400,6453754790,5860,5860,5860,5860,0
20241204,193300,6453754790,5860,5860,5860,5860,0
20241204,193200,6453754790,5860,5860,5860,5860,0
20241204,193100,6453754790,5860,5860,5860,5860,0
20241204,193000,6453754790,5860,5860,5860,5860,0
20241204,192900,6453754790,5860,5860,5860,5860,0
20241204,192800,6453754790,5860,5860,5860,5860,0
20241204,192700,6453754790,5860,5860,5860,5860,0
20241204,192600,6453754790,5860,5860,5860,5860,0
20241204,192500,6453754790,5860,5860,5860,5860,0
20241204,192400,6453754790,5860,5860,5860,5860,0
20241204,192300,6453754790,5860,5860,5860,5860,0
20241204,192200,6453754790,5860,5860,5860,5860,0
20241204,192100,6453754790,5860,5860,5860,5860,0
20241204,192000,6453754790,5860,5860,5860,5860,0
20241204,191900,6453754790,5860,5860,5860,5860,0
20241204,191800,6453754790,5860,5860,5860,5860,16636
20241204,191700,6453754790,5860,5860,5860,5860,0
20241204,191600,6453754790,5860,5860,5860,5860,0
20241204,191500,6453754790,5860,5860,5860,5860,0
20241204,191400,6453754790,5860,5860,5860,5860,0
20241204,191300,6453754790,5860,5860,5860,5860,0
20241204,191200,6453754790,5860,5860,5860,5860,0
20241204,191100,6453754790,5860,5860,5860,5860,0
20241204,191000,6453754790,5860,5860,5860,5860,0
20241204,190900,6453754790,5860,5860,5860,5860,0
20241204,190800,6453754790,5860,5860,5860,5860,0
20241204,190700,6453754790,5860,5860,5860,5860,0
20241204,190600,6453754790,5860,5860,5860,5860,0
20241204,190500,6453754790,5860,5860,5860,5860,0
20241204,190400,6453754790,5860,5860,5860,5860,0
20241204,190300,6453754790,5860,5860,5860,5860,0
20241204,190200,6453754790,5860,5860,5860,5860,0
20241204,190100,6453754790,5860,5860,5860,5860,0
20241204,190000,6453754790,5860,5860,5860,5860,0
20241204,185900,6453754790,5860,5860,5860,5860,0
20241204,185800,6453754790,5860,5860,5860,5860,0
20241204,185700,6453754790,5860,5860,5860,5860,0
20241204,185600,6453754790,5860,5860,5860,5860,0
20241204,185500,6453754790,5860,5860,5860,5860,0
20241204,185400,6453754790,5860,5860,5860,5860,0
20241204,185300,6453754790,5860,5860,5860,5860,0
20241204,185200,6453754790,5860,5860,5860,5860,0
20241204,185100,6453754790,5860,5860,5860,5860,0
20241204,185000,6453754790,5860,5860,5860,5860,0
20241204,184900,6453754790,5860,5860,5860,5860,0
20241204,184800,6453754790,5860,5860,5860,5860,16636
20241204,184700,6453754790,5860,5860,5860,5860,0
20241204,184600,6453754790,5860,5860,5860,5860,0
20241204,184500,6453754790,5860,5860,5860,5860,0
20241204,184400,6453754790,5860,5860,5860,5860,0
20241204,184300,6453754790,5860,5860,5860,5860,0
20241204,184200,6453754790,5860,5860,5860,5860,0
20241204,184100,6453754790,5860,5860,5860,5860,0
20241204,184000,6453754790,5860,5860,5860,5860,0
20241204,183900,6453754790,5860,5860,5860,5860,0
20241204,183800,6453754790,5860,5860,5860,5860,0
20241204,183700,6453754790,5860,5860,5860,5860,0
20241204,183600,6453754790,5860,5860,5860,5860,0
20241204,183500,6453754790,5860,5860,5860,5860,0
20241204,183400,6453754790,5860,5860,5860,5860,0
20241204,183300,6453754790,5860,5860,5860,5860,0
20241204,183200,6453754790,5860,5860,5860,5860,0
20241204,183100,6453754790,5860,5860,5860,5860,0
20241204,183000,6453754790,5860,5860,5860,5860,0
20241204,182900,6453754790,5860,5860,5860,5860,0
20241204,182800,6453754790,5860,5860,5860,5860,0
20241204,182700,6453754790,5860,5860,5860,5860,0
20241204,182600,6453754790,5860,5860,5860,5860,0
20241204,182500,6453754790,5860,5860,5860,5860,0
20241204,182400,6453754790,5860,5860,5860,5860,0
20241204,182300,6453754790,5860,5860,5860,5860,0
20241204,182200,6453754790,5860,5860,5860,5860,0
20241204,182100,6453754790,5860,5860,5860,5860,0
20241204,182000,6453754790,5860,5860,5860,5860,0
20241204,181900,6453754790,5860,5860,5860,5860,0
20241204,181800,6453754790,5860,5860,5860,5860,16636
20241204,181700,6453754790,5860,5860,5860,5860,0
20241204,181600,6453754790,5860,5860,5860,5860,0
20241204,181500,6453754790,5860,5860,5860,5860,0
20241204,181400,6453754790,5860,5860,5860,5860,0
20241204,181300,6453754790,5860,5860,5860,5860,0
20241204,181200,6453754790,5860,5860,5860,5860,0
20241204,181100,6453754790,5860,5860,5860,5860,0
20241204,181000,6453754790,5860,5860,5860,5860,0
20241204,180900,6453754790,5860,5860,5860,5860,0
20241204,180800,6453754790,5860,5860,5860,5860,0
20241204,180700,6453754790,5860,5860,5860,5860,0
20241204,180600,6453754790,5860,5860,5860,5860,0
20241204,180500,6453754790,5860,5860,5860,5860,0
20241204,180400,6453754790,5860,5860,5860,5860,0
20241204,180300,6453754790,5860,5860,5860,5860,0
20241204,180200,6453754790,5860,5860,5860,5860,0
20241204,180100,6453754790,5860,5860,5860,5860,0
20241204,180000,6453754790,5860,5860,5860,5860,0
20241204,175900,6453754790,5860,5860,5860,5860,0
20241204,175800,6453754790,5860,5860,5860,5860,0
20241204,175700,6453754790,5860,5860,5860,5860,0
20241204,175600,6453754790,5860,5860,5860,5860,0
20241204,175500,6453754790,5860,5860,5860,5860,0
20241204,175400,6453754790,5860,5860,5860,5860,0
20241204,175300,6453754790,5860,5860,5860,5860,0
20241204,175200,6453754790,5860,5860,5860,5860,0
20241204,175100,6453754790,5860,5860,5860,5860,0
20241204,175000,6453754790,5860,5860,5860,5860,0
20241204,174900,6453754790,5860,5860,5860,5860,0
20241204,174800,6453754790,5860,5860,5860,5860,16636
20241204,174700,6453754790,5860,5860,5860,5860,0
20241204,174600,6453754790,5860,5860,5860,5860,0
20241204,174500,6453754790,5860,5860,5860,5860,0
20241204,174400,6453754790,5860,5860,5860,5860,0
20241204,174300,6453754790,5860,5860,5860,5860,0
20241204,174200,6453754790,5860,5860,5860,5860,0
20241204,174100,6453754790,5860,5860,5860,5860,0
20241204,174000,6453754790,5860,5860,5860,5860,0
20241204,173900,6453754790,5860,5860,5860,5860,0
20241204,173800,6453754790,5860,5860,5860,5860,0
20241204,173700,6453754790,5860,5860,5860,5860,0
20241204,173600,6453754790,5860,5860,5860,5860,0
20241204,173500,6453754790,5860,5860,5860,5860,0
20241204,173400,6453754790,5860,5860,5860,5860,0
20241204,173300,6453754790,5860,5860,5860,5860,0
20241204,173200,6453754790,5860,5860,5860,5860,0
20241204,173100,6453754790,5860,5860,5860,5860,0
20241204,173000,6453754790,5860,5860,5860,5860,0
20241204,172900,6453754790,5860,5860,5860,5860,0
20241204,172800,6453754790,5860,5860,5860,5860,0
20241204,172700,6453754790,5860,5860,5860,5860,0
20241204,172600,6453754790,5860,5860,5860,5860,0
20241204,172500,6453754790,5860,5860,5860,5860,0
20241204,172400,6453754790,5860,5860,5860,5860,0
20241204,172300,6453754790,5860,5860,5860,5860,0
20241204,172200,6453754790,5860,5860,5860,5860,0
20241204,172100,6453754790,5860,5860,5860,5860,0
20241204,172000,6453754790,5860,5860,5860,5860,0
20241204,171900,6453754790,5860,5860,5860,5860,0
20241204,171800,6453754790,5860,5860,5860,5860,16636
20241204,171700,6453754790,5860,5860,5860,5860,0
20241204,171600,6453754790,5860,5860,5860,5860,0
20241204,171500,6453754790,5860,5860,5860,5860,0
20241204,171400,6453754790,5860,5860,5860,5860,0
20241204,171300,6453754790,5860,5860,5860,5860,0
20241204,171200,6453754790,5860,5860,5860,5860,0
20241204,171100,6453754790,5860,5860,5860,5860,0
20241204,171000,6453754790,5860,5860,5860,5860,0
20241204,170900,6453754790,5860,5860,5860,5860,0
20241204,170800,6453754790,5860,5860,5860,5860,0
20241204,170700,6453754790,5860,5860,5860,5860,0
20241204,170600,6453754790,5860,5860,5860,5860,0
20241204,170500,6453754790,5860,5860,5860,5860,0
20241204,170400,6453754790,5860,5860,5860,5860,0
20241204,170300,6453754790,5860,5860,5860,5860,0
20241204,170200,6453754790,5860,5860,5860,5860,0
20241204,170100,6453754790,5860,5860,5860,5860,0
20241204,170000,6453754790,5860,5860,5860,5860,0
20241204,165900,6453754790,5860,5860,5860,5860,0
20241204,165800,6453754790,5860,5860,5860,5860,0
20241204,165700,6453754790,5860,5860,5860,5860,0
20241204,165600,6453754790,5860,5860,5860,5860,0
20241204,165500,6453754790,5860,5860,5860,5860,0
20241204,165400,6453754790,5860,5860,5860,5860,0
20241204,165300,6453754790,5860,5860,5860,5860,0
20241204,165200,6453754790,5860,5860,5860,5860,0
20241204,165100,6453754790,5860,5860,5860,5860,0
20241204,165000,6453754790,5860,5860,5860,5860,0
20241204,164900,6453754790,5860,5860,5860,5860,0
20241204,164800,6453754790,5860,5860,5860,5860,16636
20241204,164700,6453754790,5860,5860,5860,5860,0
20241204,164600,6453754790,5860,5860,5860,5860,0
20241204,164500,6453754790,5860,5860,5860,5860,0
20241204,164400,6453754790,5860,5860,5860,5860,0
20241204,164300,6453754790,5860,5860,5860,5860,0
20241204,164200,6453754790,5860,5860,5860,5860,0
20241204,164100,6453754790,5860,5860,5860,5860,0
20241204,164000,6453754790,5860,5860,5860,5860,0
20241204,163900,6453754790,5860,5860,5860,5860,0
20241204,163800,6453754790,5860,5860,5860,5860,0
20241204,163700,6453754790,5860,5860,5860,5860,0
20241204,163600,6453754790,5860,5860,5860,5860,0
20241204,163500,6453754790,5860,5860,5860,5860,0
20241204,163400,6453754790,5860,5860,5860,5860,0
20241204,163300,6453754790,5860,5860,5860,5860,0
20241204,163200,6453754790,5860,5860,5860,5860,0
20241204,163100,6453754790,5860,5860,5860,5860,0
20241204,163000,6453754790,5860,5860,5860,5860,0
20241204,162900,6453754790,5860,5860,5860,5860,0
20241204,162800,6453754790,5860,5860,5860,5860,0
20241204,162700,6453754790,5860,5860,5860,5860,0
20241204,162600,6453754790,5860,5860,5860,5860,0
20241204,162500,6453754790,5860,5860,5860,5860,0
20241204,162400,6453754790,5860,5860,5860,5860,0
20241204,162300,6453754790,5860,5860,5860,5860,0
20241204,162200,6453754790,5860,5860,5860,5860,0
20241204,162100,6453754790,5860,5860,5860,5860,0
20241204,162000,6453754790,5860,5860,5860,5860,0
20241204,161900,6453754790,5860,5860,5860,5860,0
20241204,161800,6453754790,5860,5860,5860,5860,16636
20241204,161700,6453754790,5860,5860,5860,5860,0
20241204,161600,6453754790,5860,5860,5860,5860,0
20241204,161500,6453754790,5860,5860,5860,5860,0
20241204,161400,6453754790,5860,5860,5860,5860,0
20241204,161300,6453754790,5860,5860,5860,5860,0
20241204,161200,6453754790,5860,5860,5860,5860,0
20241204,161100,6453754790,5860,5860,5860,5860,0
20241204,161000,6453754790,5860,5860,5860,5860,0
20241204,160900,6453754790,5860,5860,5860,5860,0
20241204,160800,6453754790,5860,5860,5860,5860,0
20241204,160700,6453754790,5860,5860,5860,5860,0
20241204,160600,6453754790,5860,5860,5860,5860,0
20241204,160500,6453754790,5860,5860,5860,5860,0
20241204,160400,6453754790,5860,5860,5860,5860,0
20241204,160300,6453754790,5860,5860,5860,5860,0
20241204,160200,6453754790,5860,5860,5860,5860,0
20241204,160100,6453754790,5860,5860,5860,5860,0
20241204,160000,6453754790,5860,5860,5860,5860,0
20241204,155900,6453754790,5860,5860,5860,5860,0
20241204,155800,6453754790,5860,5860,5860,5860,0
20241204,155700,6453754790,5860,5860,5860,5860,0
20241204,155600,6453754790,5860,5860,5860,5860,0
20241204,155500,6453754790,5860,5860,5860,5860,0
20241204,155400,6453754790,5860,5860,5860,5860,0
20241204,155300,6453754790,5860,5860,5860,5860,0
20241204,155200,6453754790,5860,5860,5860,5860,0
20241204,155100,6453754790,5860,5860,5860,5860,0
20241204,155000,6453754790,5860,5860,5860,5860,0
20241204,154900,6453754790,5860,5860,5860,5860,0
20241204,154800,6453754790,5860,5860,5860,5860,16636
20241204,154700,6453754790,5860,5860,5860,5860,0
20241204,154600,6453754790,5860,5860,5860,5860,0
20241204,154500,6453754790,5860,5860,5860,5860,0
20241204,154400,6453754790,5860,5860,5860,5860,0
20241204,154300,6453754790,5860,5860,5860,5860,0
20241204,154200,6453754790,5860,5860,5860,5860,0
20241204,154100,6453754790,5860,5860,5860,5860,0
20241204,154000,6453754790,5860,5860,5860,5860,0
20241204,153900,6453754790,5860,5860,5860,5860,0
20241204,153800,6453754790,5860,5860,5860,5860,0
20241204,153700,6453754790,5860,5860,5860,5860,0
20241204,153600,6453754790,5860,5860,5860,5860,0
20241204,153500,6453754790,5860,5860,5860,5860,0
20241204,153400,6453754790,5860,5860,5860,5860,0
20241204,153300,6453754790,5860,5860,5860,5860,0
20241204,153200,6453754790,5860,5860,5860,5860,0
20241204,153100,6453754790,5860,5860,5860,5860,0
20241204,153000,6453754790,5860,5860,5860,5860,16636
20241204,152900,6356267830,5860,5860,5860,5860,0
20241204,152800,6356267830,5860,5860,5860,5860,0
20241204,152700,6356267830,5860,5860,5860,5860,0
20241204,152600,6356267830,5860,5860,5860,5860,0
20241204,152500,6356267830,5860,5860,5860,5860,0
20241204,152400,6356267830,5860,5860,5860,5860,0
20241204,152300,6356267830,5860,5860,5860,5860,0
20241204,152200,6356267830,5860,5860,5860,5860,0
20241204,152100,6356267830,5860,5860,5860,5860,0
20241204,152000,6356267830,5860,5860,5860,5860,0
20241204,151900,6356267830,5860,5890,5890,5860,1032
20241204,151800,6350205140,5860,5910,5910,5840,7445
20241204,151700,6306538720,5900,5910,5920,5880,7752
20241204,151600,6260772650,5900,5900,5910,5890,1401
20241204,151500,6252505650,5900,5900,5910,5880,1278
20241204,151400,6244974890,5900,5900,5900,5880,1441
20241204,151300,6236479940,5890,5880,5900,5880,2184
20241204,151200,6223598880,5880,5850,5890,5850,4829
20241204,151100,6195255990,5870,5850,5870,5850,681
20241204,151000,6191271260,5850,5870,5880,5850,772
20241204,150900,6186744620,5870,5870,5890,5870,138
20241204,150800,6185933960,5870,5870,5880,5870,2389
20241204,150700,6171896730,5870,5870,5870,5850,1181
20241204,150600,6164974750,5870,5880,5900,5870,4395
20241204,150500,6139101800,5880,5900,5900,5850,332
20241204,150400,6137154480,5900,5840,5910,5840,8858
20241204,150300,6085005570,5830,5830,5830,5830,141
20241204,150200,6084183540,5830,5830,5840,5830,859
20241204,150100,6079172410,5830,5820,5840,5820,143
20241204,150000,6078337810,5820,5830,5840,5820,493
20241204,145900,6075466470,5810,5820,5820,5810,483
20241204,145800,6072658240,5840,5830,5840,5810,2391
20241204,145700,6058748130,5830,5820,5830,5810,819
20241204,145600,6053985230,5830,5830,5830,5830,518
20241204,145500,6050965290,5830,5840,5840,5830,423
20241204,145400,6048499070,5840,5820,5840,5800,2349
20241204,145300,6034857680,5830,5830,5830,5830,537
20241204,145200,6031726970,5830,5840,5840,5830,155
20241204,145100,6030822440,5840,5840,5840,5840,57
20241204,145000,6030489560,5830,5850,5850,5830,376
20241204,144900,6028295920,5830,5850,5850,5830,1203
20241204,144800,6021260410,5850,5830,5850,5830,2662
20241204,144700,6005734630,5810,5820,5820,5810,733
20241204,144600,6001469400,5820,5830,5830,5820,964
20241204,144500,5995855760,5840,5820,5840,5820,425
20241204,144400,5993381460,5820,5820,5840,5820,1174
20241204,144300,5986548740,5820,5850,5850,5810,3421
20241204,144200,5966581470,5850,5820,5850,5820,1754
20241204,144100,5956352020,5820,5820,5820,5820,31
20241204,144000,5956171600,5820,5820,5820,5790,59
20241204,143900,5955828250,5820,5780,5820,5780,15389
20241204,143800,5866718470,5790,5780,5800,5770,2393
20241204,143700,5852863430,5770,5770,5770,5770,32
20241204,143600,5852678790,5780,5790,5790,5780,106
20241204,143500,5852065920,5770,5770,5770,5770,267
20241204,143400,5850525330,5770,5810,5810,5770,323
20241204,143300,5848654050,5820,5800,5820,5800,665
20241204,143200,5844794620,5800,5780,5800,5780,200
20241204,143100,5843636090,5740,5770,5770,5740,195
20241204,143000,5842515850,5780,5770,5790,5770,397
20241204,142900,5840220630,5770,5770,5780,5730,826
20241204,142800,5835469940,5770,5770,5770,5770,343
20241204,142700,5833490830,5770,5750,5770,5740,19
20241204,142600,5833381500,5770,5770,5770,5770,65
20241204,142500,5833006450,5780,5740,5780,5740,113
20241204,142400,5832354830,5740,5740,5740,5740,5
20241204,142300,5832326130,5760,5760,5760,5760,0
20241204,142200,5832326130,5760,5760,5760,5760,4
20241204,142100,5832303090,5760,5730,5760,5730,459
20241204,142000,5829672450,5730,5720,5730,5720,34
20241204,141900,5829477960,5720,5720,5720,5690,2263
20241204,141800,5816597110,5730,5720,5730,5690,2988
20241204,141700,5799571100,5720,5730,5730,5720,601
20241204,141600,5796127800,5730,5730,5730,5730,407
20241204,141500,5793795690,5730,5750,5750,5730,84
20241204,141400,5793313550,5750,5750,5750,5690,9911
20241204,141300,5736683190,5750,5750,5750,5750,765
20241204,141200,5732284440,5760,5770,5820,5760,2003
20241204,141100,5720740920,5770,5820,5820,5770,1219
20241204,141000,5713696130,5820,5800,5820,5780,515
20241204,140900,5710715390,5790,5800,5800,5790,301
20241204,140800,5708971640,5820,5820,5820,5800,1684
20241204,140700,5699191570,5810,5830,5830,5810,435
20241204,140600,5696664180,5830,5840,5840,5830,27
20241204,140500,5696506600,5850,5830,5850,5830,62
20241204,140400,5696144560,5800,5810,5810,5800,300
20241204,140300,5694404530,5820,5820,5820,5800,2034
20241204,140200,5682585250,5840,5790,5850,5790,2716
20241204,140100,5666843940,5790,5790,5790,5780,948
20241204,140000,5661363980,5770,5790,5790,5770,1114
20241204,135900,5654922190,5790,5800,5800,5790,94
20241204,135800,5654377410,5800,5800,5800,5800,0
20241204,135700,5654377410,5800,5800,5810,5800,400
20241204,135600,5652057310,5800,5810,5810,5800,280
20241204,135500,5650433280,5800,5850,5850,5800,2537
20241204,135400,5635687920,5850,5830,5860,5820,198
20241204,135300,5634531040,5840,5870,5870,5820,1785
20241204,135200,5624103570,5880,5890,5890,5850,1082
20241204,135100,5617740450,5860,5880,5900,5850,3655
20241204,135000,5596222580,5890,5830,5890,5830,7712
20241204,134900,5550934690,5820,5820,5820,5820,2
20241204,134800,5550923050,5820,5830,5840,5820,307
20241204,134700,5549134450,5840,5830,5840,5820,428
20241204,134600,5546639110,5830,5820,5830,5810,1276
20241204,134500,5539212270,5820,5790,5820,5790,2467
20241204,134400,5524892430,5790,5790,5790,5790,1
20241204,134300,5524886640,5780,5760,5780,5760,135
20241204,134200,5524106740,5760,5760,5760,5760,523
20241204,134100,5521094260,5760,5760,5760,5760,469
20241204,134000,5518392820,5760,5770,5770,5760,764
20241204,133900,5513984550,5760,5770,5770,5760,829
20241204,133800,5509202220,5780,5780,5780,5780,5
20241204,133700,5509173320,5770,5770,5770,5770,10
20241204,133600,5509115620,5770,5770,5770,5770,50
20241204,133500,5508827120,5770,5770,5770,5770,475
20241204,133400,5506086370,5780,5790,5790,5780,110
20241204,133300,5505450470,5790,5790,5790,5790,152
20241204,133200,5504570390,5800,5800,5800,5800,200
20241204,133100,5503410390,5800,5790,5800,5790,907
20241204,133000,5498158850,5780,5780,5780,5780,542
20241204,132900,5495026090,5770,5770,5770,5770,37
20241204,132800,5494812600,5780,5780,5780,5770,19
20241204,132700,5494702900,5780,5780,5790,5780,119
20241204,132600,5494015070,5750,5770,5780,5740,3611
20241204,132500,5473229680,5780,5780,5780,5780,1134
20241204,132400,5466675160,5780,5790,5790,5780,645
20241204,132300,5462942830,5790,5810,5810,5790,240
20241204,132200,5461552110,5820,5800,5820,5800,921
20241204,132100,5456210290,5800,5790,5800,5790,271
20241204,132000,5454641000,5800,5800,5800,5800,1023
20241204,131900,5448707600,5800,5820,5820,5800,69
20241204,131800,5448307380,5820,5820,5820,5820,43
20241204,131700,5448057120,5810,5790,5810,5790,1780
20241204,131600,5437738360,5800,5800,5800,5800,2681
20241204,131500,5422188560,5810,5820,5820,5810,2054
20241204,131400,5410254470,5830,5810,5830,5810,1421
20241204,131300,5401997730,5820,5820,5820,5810,710
20241204,131200,5397865610,5820,5820,5820,5810,132
20241204,131100,5397097870,5810,5820,5820,5810,2823
20241204,131000,5380694510,5820,5810,5820,5810,99
20241204,130900,5380119280,5820,5820,5830,5810,718
20241204,130800,5375940750,5810,5810,5810,5810,4
20241204,130700,5375917510,5820,5820,5820,5820,383
20241204,130600,5373688450,5820,5820,5820,5810,939
20241204,130500,5368223580,5820,5820,5820,5820,16
20241204,130400,5368130460,5820,5820,5830,5820,271
20241204,130300,5366552530,5810,5810,5810,5810,845
20241204,130200,5361643080,5810,5830,5830,5810,564
20241204,130100,5358365430,5830,5820,5830,5820,121
20241204,130000,5357661180,5820,5820,5820,5820,1803
20241204,125900,5347167720,5820,5830,5830,5820,189
20241204,125800,5346066860,5830,5830,5830,5830,386
20241204,125700,5343816480,5830,5810,5840,5800,1191
20241204,125600,5336874990,5800,5800,5800,5790,554
20241204,125500,5333666750,5830,5790,5840,5790,4067
20241204,125400,5309937200,5790,5820,5820,5790,677
20241204,125300,5306009160,5820,5810,5820,5800,1007
20241204,125200,5300155410,5810,5810,5810,5810,12
20241204,125100,5300085690,5810,5830,5840,5810,1679
20241204,125000,5290300740,5830,5800,5840,5790,2928
20241204,124900,5273260600,5810,5810,5810,5790,1102
20241204,124800,5266875780,5810,5790,5810,5790,300
20241204,124700,5265134420,5790,5800,5810,5790,1744
20241204,124600,5255029210,5800,5810,5810,5800,90
20241204,124500,5254506990,5810,5810,5810,5810,18
20241204,124400,5254402410,5820,5820,5820,5790,409
20241204,124300,5252027730,5790,5820,5820,5790,241
20241204,124200,5250627180,5810,5800,5810,5790,3618
20241204,124100,5229674870,5800,5810,5810,5800,522
20241204,124000,5226642410,5810,5830,5830,5810,2154
20241204,123900,5214092740,5830,5810,5830,5790,6462
20241204,123800,5176575420,5810,5790,5810,5770,1301
20241204,123700,5169032860,5800,5760,5800,5760,2334
20241204,123600,5155531990,5760,5760,5760,5740,1008
20241204,123500,5149745910,5730,5750,5750,5730,1062
20241204,123400,5143657840,5760,5790,5820,5760,5202
20241204,123300,5113624980,5790,5740,5830,5740,15736
20241204,123200,5022407360,5720,5740,5740,5720,114
20241204,123100,5021753100,5740,5730,5740,5720,871
20241204,123000,5016762000,5720,5740,5740,5720,900
20241204,122900,5011603120,5740,5750,5750,5740,3436
20241204,122800,4991859790,5750,5750,5750,5740,1772
20241204,122700,4981676060,5740,5710,5750,5710,4479
20241204,122600,4955993750,5710,5740,5740,5710,4364
20241204,122500,4931022390,5740,5720,5740,5720,1219
20241204,122400,4924033750,5730,5730,5730,5710,3872
20241204,122300,4901882050,5730,5680,5730,5680,11637
20241204,122200,4835403780,5680,5680,5700,5680,9079
20241204,122100,4783728700,5680,5650,5700,5640,8062
20241204,122000,4737972270,5640,5630,5670,5610,1655
20241204,121900,4728646320,5610,5640,5650,5610,723
20241204,121800,4724588030,5650,5610,5650,5610,2150
20241204,121700,4712507380,5620,5610,5650,5610,5876
20241204,121600,4679500820,5610,5600,5610,5600,731
20241204,121500,4675400280,5600,5610,5610,5600,302
20241204,121400,4673706100,5600,5610,5610,5600,213
20241204,121300,4672512170,5600,5600,5600,5600,17
20241204,121200,4672416970,5590,5610,5610,5590,782
20241204,121100,4668040220,5610,5600,5610,5600,384
20241204,121000,4665889720,5610,5610,5610,5600,350
20241204,120900,4663928220,5600,5600,5600,5590,212
20241204,120800,4662742020,5600,5600,5610,5600,377
20241204,120700,4660630320,5590,5590,5590,5590,882
20241204,120600,4655699940,5590,5630,5630,5590,2553
20241204,120500,4641376920,5620,5600,5620,5600,1878
20241204,120400,4630839770,5600,5600,5600,5600,1153
20241204,120300,4624382970,5600,5580,5600,5580,368
20241204,120200,4622322330,5570,5610,5630,5570,3708
20241204,120100,4601494330,5600,5580,5600,5580,1018
20241204,120000,4595800000,5560,5560,5570,5560,250
20241204,115900,4594409900,5540,5540,5540,5540,400
20241204,115800,4592193900,5550,5550,5550,5550,676
20241204,115700,4588442100,5540,5550,5550,5540,1021
20241204,115600,4582781740,5580,5550,5580,5550,1528
20241204,115500,4574267920,5550,5600,5600,5550,4403
20241204,115400,4549734920,5600,5600,5610,5600,542
20241204,115300,4546699190,5580,5580,5580,5580,243
20241204,115200,4545343250,5580,5590,5590,5560,1265
20241204,115100,4538285030,5600,5590,5640,5590,1259
20241204,115000,4531234890,5610,5590,5650,5580,2348
20241204,114900,4518066770,5600,5580,5600,5580,1673
20241204,114800,4508698960,5590,5580,5590,5580,1777
20241204,114700,4498770530,5580,5510,5580,5510,2468
20241204,114600,4485132770,5510,5500,5530,5500,898
20241204,114500,4480179690,5500,5530,5540,5490,9861
20241204,114400,4425833900,5540,5550,5550,5530,1697
20241204,114300,4416425350,5580,5560,5590,5560,242
20241204,114200,4415073670,5550,5600,5600,5550,892
20241204,114100,4410122970,5600,5560,5610,5550,3114
20241204,114000,4392670270,5550,5590,5590,5510,12598
20241204,113900,4322772950,5590,5600,5610,5590,311
20241204,113800,4321034210,5590,5610,5610,5590,1130
20241204,113700,4314714710,5610,5620,5620,5590,3542
20241204,113600,4294888230,5620,5600,5620,5590,3390
20241204,113500,4275869550,5600,5610,5610,5590,444
20241204,113400,4273384410,5610,5590,5610,5580,1364
20241204,113300,4265760690,5620,5600,5630,5580,4803
20241204,113200,4238870260,5630,5600,5630,5570,3172
20241204,113100,4221160230,5600,5650,5650,5560,8749
20241204,113000,4172121010,5670,5670,5670,5650,277
20241204,112900,4170554670,5650,5640,5650,5630,4222
20241204,112800,4146774330,5640,5660,5680,5630,15704
20241204,112700,4058272020,5670,5680,5690,5670,1113
20241204,112600,4051954480,5700,5670,5720,5670,891
20241204,112500,4046885050,5680,5710,5740,5680,3293
20241204,112400,4028125070,5710,5730,5740,5710,1810
20241204,112300,4017775700,5730,5670,5730,5640,16755
20241204,112200,3922753930,5670,5760,5760,5660,15762
20241204,112100,3832822880,5770,5760,5770,5760,582
20241204,112000,3829470550,5760,5770,5770,5760,312
20241204,111900,3827673370,5770,5770,5770,5750,179
20241204,111800,3826643620,5750,5760,5770,5750,2245
20241204,111700,3813729460,5770,5760,5770,5750,1401
20241204,111600,3805658690,5750,5760,5760,5750,1918
20241204,111500,3794611020,5760,5780,5780,5760,939
20241204,111400,3789192080,5790,5780,5790,5780,1548
20241204,111300,3780229730,5790,5810,5810,5790,2255
20241204,111200,3767159510,5810,5800,5810,5800,1419
20241204,111100,3758918260,5800,5780,5800,5780,840
20241204,111000,3754047460,5780,5780,5800,5770,4786
20241204,110900,3726369920,5780,5780,5780,5780,1458
20241204,110800,3717942680,5780,5770,5780,5740,3736
20241204,110700,3696398220,5770,5740,5770,5730,3726
20241204,110600,3675005240,5740,5740,5750,5730,1872
20241204,110500,3664260920,5750,5740,5760,5740,990
20241204,110400,3658568410,5750,5720,5750,5720,2859
20241204,110300,3642203650,5720,5780,5780,5720,13032
20241204,110200,3567289590,5780,5790,5800,5780,2515
20241204,110100,3552724500,5790,5740,5790,5740,1596
20241204,110000,3543501020,5740,5730,5750,5630,24378
20241204,105900,3404659560,5730,5820,5820,5710,21997
20241204,105800,3278019620,5820,5810,5820,5790,1002
20241204,105700,3272205780,5770,5810,5830,5760,20854
20241204,105600,3151415570,5810,5830,5830,5800,5620
20241204,105500,3118718910,5820,5790,5840,5790,11332
20241204,105400,3052877080,5790,5850,5850,5790,699
20241204,105300,3048823560,5790,5870,5870,5790,2488
20241204,105200,3034331600,5850,5870,5870,5830,3418
20241204,105100,3014337810,5870,5860,5880,5740,28494
20241204,105000,2848739990,5880,5910,5910,5800,19997
20241204,104900,2731632580,5910,6020,6030,5900,19990
20241204,104800,2612537400,6010,6080,6080,6010,3264
20241204,104700,2592883300,6050,6080,6080,6040,1526
20241204,104600,2583659650,6080,6060,6080,6030,4223
20241204,104500,2558144910,6050,6040,6050,6040,1582
20241204,104400,2548584590,6040,6070,6070,6040,6033
20241204,104300,2512075690,6080,6070,6080,6070,75
20241204,104200,2511620290,6070,6080,6080,6070,1018
20241204,104100,2505435090,6090,6060,6090,6060,102
20241204,104000,2504816940,6060,6100,6100,6060,743
20241204,103900,2500312530,6100,6080,6100,6070,4012
20241204,103800,2475939630,6100,6100,6100,6100,5
20241204,103700,2475909130,6080,6100,6100,6080,506
20241204,103600,2472832530,6080,6090,6090,6080,388
20241204,103500,2470471370,6090,6080,6090,6080,93
20241204,103400,2469905530,6080,6080,6080,6080,59
20241204,103300,2469546810,6080,6100,6100,6080,4392
20241204,103200,2442790840,6100,6140,6140,6100,2746
20241204,103100,2425995510,6110,6110,6140,6110,21
20241204,103000,2425867030,6110,6120,6120,6110,2221
20241204,102900,2412292330,6110,6110,6160,6110,617
20241204,102800,2408521790,6120,6120,6160,6110,2034
20241204,102700,2396082210,6120,6110,6160,6110,1035
20241204,102600,2389755920,6110,6120,6120,6110,416
20241204,102500,2387213560,6120,6120,6120,6120,0
20241204,102400,2387213560,6120,6170,6170,6120,632
20241204,102300,2383342620,6170,6120,6170,6120,452
20241204,102200,2380575980,6170,6160,6170,6130,2573
20241204,102100,2364784520,6160,6150,6160,6150,562
20241204,102000,2361324600,6150,6140,6150,6140,457
20241204,101900,2358518320,6140,6130,6150,6130,329
20241204,101800,2356498070,6130,6120,6130,6120,321
20241204,101700,2354532800,6120,6120,6120,6120,600
20241204,101600,2350860800,6120,6110,6120,6090,2563
20241204,101500,2335222390,6120,6110,6120,6110,1826
20241204,101400,2324065210,6120,6150,6160,6120,4200
20241204,101300,2298313300,6170,6170,6190,6150,5432
20241204,101200,2264838160,6170,6190,6190,6170,270
20241204,101100,2263168760,6190,6180,6190,6180,6
20241204,101000,2263131630,6200,6170,6200,6170,167
20241204,100900,2262098210,6170,6190,6200,6170,1418
20241204,100800,2253344210,6190,6200,6200,6190,643
20241204,100700,2249358840,6190,6190,6190,6190,5
20241204,100600,2249327890,6190,6190,6190,6190,113
20241204,100500,2248628420,6200,6210,6220,6170,1708
20241204,100400,2238061490,6230,6220,6230,6210,363
20241204,100300,2235804760,6230,6230,6240,6220,124
20241204,100200,2235032560,6220,6230,6230,6220,161
20241204,100100,2234031030,6230,6250,6250,6230,885
20241204,100000,2228510550,6260,6230,6260,6230,1797
20241204,095900,2217287750,6220,6220,6220,6200,396
20241204,095800,2214826660,6220,6190,6220,6190,371
20241204,095700,2212525940,6190,6220,6220,6170,1280
20241204,095600,2204616500,6230,6190,6230,6180,282
20241204,095500,2202869630,6200,6240,6240,6200,3129
20241204,095400,2183462940,6240,6220,6240,6200,1041
20241204,095300,2176993510,6220,6250,6270,6220,2730
20241204,095200,2159931970,6250,6200,6280,6200,4359
20241204,095100,2132706630,6190,6190,6190,6150,600
20241204,095000,2129003500,6200,6200,6210,6150,1254
20241204,094900,2121233260,6150,6190,6200,6150,2430
20241204,094800,2106272180,6170,6190,6190,6170,287
20241204,094700,2104495970,6190,6180,6190,6150,904
20241204,094600,2098918050,6190,6160,6190,6140,1280
20241204,094500,2091036650,6150,6150,6200,6140,4728
20241204,094400,2061766000,6190,6100,6200,6070,5136
20241204,094300,2030426020,6120,6060,6120,6040,8805
20241204,094200,1976826290,6060,6200,6200,6060,16404
20241204,094100,1876627210,6200,6220,6220,6150,8045
20241204,094000,1826915140,6220,6240,6250,6220,1504
20241204,093900,1817537690,6250,6240,6300,6240,1625
20241204,093800,1807364480,6250,6240,6250,6220,3890
20241204,093700,1783124650,6240,6260,6290,6240,4303
20241204,093600,1756239350,6260,6300,6300,6250,3756
20241204,093500,1732601160,6300,6350,6350,6300,10090
20241204,093400,1668843970,6340,6290,6350,6260,9806
20241204,093300,1606957100,6290,6250,6290,6220,5492
20241204,093200,1572656070,6240,6240,6240,6210,1834
20241204,093100,1561220730,6240,6190,6240,6160,3068
20241204,093000,1542213000,6160,6230,6240,6150,7513
20241204,092900,1495767910,6230,6240,6240,6220,3802
20241204,092800,1472085460,6230,6240,6250,6230,4281
20241204,092700,1445401070,6240,6260,6260,6230,7428
20241204,092600,1398999190,6270,6270,6290,6260,1900
20241204,092500,1387067510,6270,6280,6290,6260,3081
20241204,092400,1367746260,6280,6270,6300,6270,6699
20241204,092300,1325634640,6280,6300,6300,6260,11059
20241204,092200,1256296470,6300,6290,6320,6250,16982
20241204,092100,1149471110,6290,6230,6300,6220,9240
20241204,092000,1091690020,6260,6170,6270,6160,13394
20241204,091900,1008282610,6170,6130,6180,6120,2761
20241204,091800,991338980,6130,6120,6150,6100,4517
20241204,091700,963744660,6120,6190,6190,6120,7487
20241204,091600,917672970,6180,6180,6210,6170,5488
20241204,091500,883675950,6160,6170,6180,6150,4396
20241204,091400,856583530,6180,6210,6220,6160,7405
20241204,091300,810654210,6210,6150,6240,6150,9310
20241204,091200,753026700,6160,6110,6170,6100,4997
20241204,091100,722470130,6110,6090,6120,6090,1012
20241204,091000,716287320,6090,6140,6140,6090,6565
20241204,090900,676164730,6140,6130,6140,6110,3812
20241204,090800,652819230,6120,6120,6150,6100,962
20241204,090700,646930690,6110,6100,6130,6090,3165
20241204,090600,627601120,6100,6140,6150,6100,6296
20241204,090500,589121860,6150,6130,6150,6100,6338
20241204,090400,550324340,6120,6120,6130,6080,11347
20241204,090300,481049190,6120,6090,6130,6080,6841
20241204,090200,439298240,6090,6080,6100,6030,7852
20241204,090100,391704590,6100,6090,6150,6050,11257
20241204,090000,323073530,6100,6020,6190,6010,52229