stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,205900,13478398935,2910,2910,2910,2910,50929
20241204,205800,13478398935,2910,2910,2910,2910,0
20241204,205700,13478398935,2910,2910,2910,2910,0
20241204,205600,13478398935,2910,2910,2910,2910,0
20241204,205500,13478398935,2910,2910,2910,2910,0
20241204,205400,13478398935,2910,2910,2910,2910,0
20241204,205300,13478398935,2910,2910,2910,2910,0
20241204,205200,13478398935,2910,2910,2910,2910,0
20241204,205100,13478398935,2910,2910,2910,2910,0
20241204,205000,13478398935,2910,2910,2910,2910,0
20241204,204900,13478398935,2910,2910,2910,2910,0
20241204,204800,13478398935,2910,2910,2910,2910,0
20241204,204700,13478398935,2910,2910,2910,2910,0
20241204,204600,13478398935,2910,2910,2910,2910,0
20241204,204500,13478398935,2910,2910,2910,2910,0
20241204,204400,13478398935,2910,2910,2910,2910,0
20241204,204300,13478398935,2910,2910,2910,2910,0
20241204,204200,13478398935,2910,2910,2910,2910,0
20241204,204100,13478398935,2910,2910,2910,2910,0
20241204,204000,13478398935,2910,2910,2910,2910,0
20241204,203900,13478398935,2910,2910,2910,2910,0
20241204,203800,13478398935,2910,2910,2910,2910,0
20241204,203700,13478398935,2910,2910,2910,2910,0
20241204,203600,13478398935,2910,2910,2910,2910,0
20241204,203500,13478398935,2910,2910,2910,2910,0
20241204,203400,13478398935,2910,2910,2910,2910,0
20241204,203300,13478398935,2910,2910,2910,2910,0
20241204,203200,13478398935,2910,2910,2910,2910,0
20241204,203100,13478398935,2910,2910,2910,2910,0
20241204,203000,13478398935,2910,2910,2910,2910,0
20241204,202900,13478398935,2910,2910,2910,2910,50929
20241204,202800,13478398935,2910,2910,2910,2910,0
20241204,202700,13478398935,2910,2910,2910,2910,0
20241204,202600,13478398935,2910,2910,2910,2910,0
20241204,202500,13478398935,2910,2910,2910,2910,0
20241204,202400,13478398935,2910,2910,2910,2910,0
20241204,202300,13478398935,2910,2910,2910,2910,0
20241204,202200,13478398935,2910,2910,2910,2910,0
20241204,202100,13478398935,2910,2910,2910,2910,0
20241204,202000,13478398935,2910,2910,2910,2910,0
20241204,201900,13478398935,2910,2910,2910,2910,0
20241204,201800,13478398935,2910,2910,2910,2910,0
20241204,201700,13478398935,2910,2910,2910,2910,0
20241204,201600,13478398935,2910,2910,2910,2910,0
20241204,201500,13478398935,2910,2910,2910,2910,0
20241204,201400,13478398935,2910,2910,2910,2910,0
20241204,201300,13478398935,2910,2910,2910,2910,0
20241204,201200,13478398935,2910,2910,2910,2910,0
20241204,201100,13478398935,2910,2910,2910,2910,0
20241204,201000,13478398935,2910,2910,2910,2910,0
20241204,200900,13478398935,2910,2910,2910,2910,0
20241204,200800,13478398935,2910,2910,2910,2910,0
20241204,200700,13478398935,2910,2910,2910,2910,0
20241204,200600,13478398935,2910,2910,2910,2910,0
20241204,200500,13478398935,2910,2910,2910,2910,0
20241204,200400,13478398935,2910,2910,2910,2910,0
20241204,200300,13478398935,2910,2910,2910,2910,0
20241204,200200,13478398935,2910,2910,2910,2910,0
20241204,200100,13478398935,2910,2910,2910,2910,0
20241204,200000,13478398935,2910,2910,2910,2910,0
20241204,195900,13478398935,2910,2910,2910,2910,50929
20241204,195800,13478398935,2910,2910,2910,2910,0
20241204,195700,13478398935,2910,2910,2910,2910,0
20241204,195600,13478398935,2910,2910,2910,2910,0
20241204,195500,13478398935,2910,2910,2910,2910,0
20241204,195400,13478398935,2910,2910,2910,2910,0
20241204,195300,13478398935,2910,2910,2910,2910,0
20241204,195200,13478398935,2910,2910,2910,2910,0
20241204,195100,13478398935,2910,2910,2910,2910,0
20241204,195000,13478398935,2910,2910,2910,2910,0
20241204,194900,13478398935,2910,2910,2910,2910,0
20241204,194800,13478398935,2910,2910,2910,2910,0
20241204,194700,13478398935,2910,2910,2910,2910,0
20241204,194600,13478398935,2910,2910,2910,2910,0
20241204,194500,13478398935,2910,2910,2910,2910,0
20241204,194400,13478398935,2910,2910,2910,2910,0
20241204,194300,13478398935,2910,2910,2910,2910,0
20241204,194200,13478398935,2910,2910,2910,2910,0
20241204,194100,13478398935,2910,2910,2910,2910,0
20241204,194000,13478398935,2910,2910,2910,2910,0
20241204,193900,13478398935,2910,2910,2910,2910,0
20241204,193800,13478398935,2910,2910,2910,2910,0
20241204,193700,13478398935,2910,2910,2910,2910,0
20241204,193600,13478398935,2910,2910,2910,2910,0
20241204,193500,13478398935,2910,2910,2910,2910,0
20241204,193400,13478398935,2910,2910,2910,2910,0
20241204,193300,13478398935,2910,2910,2910,2910,0
20241204,193200,13478398935,2910,2910,2910,2910,0
20241204,193100,13478398935,2910,2910,2910,2910,0
20241204,193000,13478398935,2910,2910,2910,2910,0
20241204,192900,13478398935,2910,2910,2910,2910,50929
20241204,192800,13478398935,2910,2910,2910,2910,0
20241204,192700,13478398935,2910,2910,2910,2910,0
20241204,192600,13478398935,2910,2910,2910,2910,0
20241204,192500,13478398935,2910,2910,2910,2910,0
20241204,192400,13478398935,2910,2910,2910,2910,0
20241204,192300,13478398935,2910,2910,2910,2910,0
20241204,192200,13478398935,2910,2910,2910,2910,0
20241204,192100,13478398935,2910,2910,2910,2910,0
20241204,192000,13478398935,2910,2910,2910,2910,0
20241204,191900,13478398935,2910,2910,2910,2910,0
20241204,191800,13478398935,2910,2910,2910,2910,0
20241204,191700,13478398935,2910,2910,2910,2910,0
20241204,191600,13478398935,2910,2910,2910,2910,0
20241204,191500,13478398935,2910,2910,2910,2910,0
20241204,191400,13478398935,2910,2910,2910,2910,0
20241204,191300,13478398935,2910,2910,2910,2910,0
20241204,191200,13478398935,2910,2910,2910,2910,0
20241204,191100,13478398935,2910,2910,2910,2910,0
20241204,191000,13478398935,2910,2910,2910,2910,0
20241204,190900,13478398935,2910,2910,2910,2910,0
20241204,190800,13478398935,2910,2910,2910,2910,0
20241204,190700,13478398935,2910,2910,2910,2910,0
20241204,190600,13478398935,2910,2910,2910,2910,0
20241204,190500,13478398935,2910,2910,2910,2910,0
20241204,190400,13478398935,2910,2910,2910,2910,0
20241204,190300,13478398935,2910,2910,2910,2910,0
20241204,190200,13478398935,2910,2910,2910,2910,0
20241204,190100,13478398935,2910,2910,2910,2910,0
20241204,190000,13478398935,2910,2910,2910,2910,0
20241204,185900,13478398935,2910,2910,2910,2910,50929
20241204,185800,13478398935,2910,2910,2910,2910,0
20241204,185700,13478398935,2910,2910,2910,2910,0
20241204,185600,13478398935,2910,2910,2910,2910,0
20241204,185500,13478398935,2910,2910,2910,2910,0
20241204,185400,13478398935,2910,2910,2910,2910,0
20241204,185300,13478398935,2910,2910,2910,2910,0
20241204,185200,13478398935,2910,2910,2910,2910,0
20241204,185100,13478398935,2910,2910,2910,2910,0
20241204,185000,13478398935,2910,2910,2910,2910,0
20241204,184900,13478398935,2910,2910,2910,2910,0
20241204,184800,13478398935,2910,2910,2910,2910,0
20241204,184700,13478398935,2910,2910,2910,2910,0
20241204,184600,13478398935,2910,2910,2910,2910,0
20241204,184500,13478398935,2910,2910,2910,2910,0
20241204,184400,13478398935,2910,2910,2910,2910,0
20241204,184300,13478398935,2910,2910,2910,2910,0
20241204,184200,13478398935,2910,2910,2910,2910,0
20241204,184100,13478398935,2910,2910,2910,2910,0
20241204,184000,13478398935,2910,2910,2910,2910,0
20241204,183900,13478398935,2910,2910,2910,2910,0
20241204,183800,13478398935,2910,2910,2910,2910,0
20241204,183700,13478398935,2910,2910,2910,2910,0
20241204,183600,13478398935,2910,2910,2910,2910,0
20241204,183500,13478398935,2910,2910,2910,2910,0
20241204,183400,13478398935,2910,2910,2910,2910,0
20241204,183300,13478398935,2910,2910,2910,2910,0
20241204,183200,13478398935,2910,2910,2910,2910,0
20241204,183100,13478398935,2910,2910,2910,2910,0
20241204,183000,13478398935,2910,2910,2910,2910,0
20241204,182900,13478398935,2910,2910,2910,2910,50929
20241204,182800,13478398935,2910,2910,2910,2910,0
20241204,182700,13478398935,2910,2910,2910,2910,0
20241204,182600,13478398935,2910,2910,2910,2910,0
20241204,182500,13478398935,2910,2910,2910,2910,0
20241204,182400,13478398935,2910,2910,2910,2910,0
20241204,182300,13478398935,2910,2910,2910,2910,0
20241204,182200,13478398935,2910,2910,2910,2910,0
20241204,182100,13478398935,2910,2910,2910,2910,0
20241204,182000,13478398935,2910,2910,2910,2910,0
20241204,181900,13478398935,2910,2910,2910,2910,0
20241204,181800,13478398935,2910,2910,2910,2910,0
20241204,181700,13478398935,2910,2910,2910,2910,0
20241204,181600,13478398935,2910,2910,2910,2910,0
20241204,181500,13478398935,2910,2910,2910,2910,0
20241204,181400,13478398935,2910,2910,2910,2910,0
20241204,181300,13478398935,2910,2910,2910,2910,0
20241204,181200,13478398935,2910,2910,2910,2910,0
20241204,181100,13478398935,2910,2910,2910,2910,0
20241204,181000,13478398935,2910,2910,2910,2910,0
20241204,180900,13478398935,2910,2910,2910,2910,0
20241204,180800,13478398935,2910,2910,2910,2910,0
20241204,180700,13478398935,2910,2910,2910,2910,0
20241204,180600,13478398935,2910,2910,2910,2910,0
20241204,180500,13478398935,2910,2910,2910,2910,0
20241204,180400,13478398935,2910,2910,2910,2910,0
20241204,180300,13478398935,2910,2910,2910,2910,0
20241204,180200,13478398935,2910,2910,2910,2910,0
20241204,180100,13478398935,2910,2910,2910,2910,0
20241204,180000,13478398935,2910,2910,2910,2910,0
20241204,175900,13478398935,2910,2910,2910,2910,50929
20241204,175800,13478398935,2910,2910,2910,2910,0
20241204,175700,13478398935,2910,2910,2910,2910,0
20241204,175600,13478398935,2910,2910,2910,2910,0
20241204,175500,13478398935,2910,2910,2910,2910,0
20241204,175400,13478398935,2910,2910,2910,2910,0
20241204,175300,13478398935,2910,2910,2910,2910,0
20241204,175200,13478398935,2910,2910,2910,2910,0
20241204,175100,13478398935,2910,2910,2910,2910,0
20241204,175000,13478398935,2910,2910,2910,2910,0
20241204,174900,13478398935,2910,2910,2910,2910,0
20241204,174800,13478398935,2910,2910,2910,2910,0
20241204,174700,13478398935,2910,2910,2910,2910,0
20241204,174600,13478398935,2910,2910,2910,2910,0
20241204,174500,13478398935,2910,2910,2910,2910,0
20241204,174400,13478398935,2910,2910,2910,2910,0
20241204,174300,13478398935,2910,2910,2910,2910,0
20241204,174200,13478398935,2910,2910,2910,2910,0
20241204,174100,13478398935,2910,2910,2910,2910,0
20241204,174000,13478398935,2910,2910,2910,2910,0
20241204,173900,13478398935,2910,2910,2910,2910,0
20241204,173800,13478398935,2910,2910,2910,2910,0
20241204,173700,13478398935,2910,2910,2910,2910,0
20241204,173600,13478398935,2910,2910,2910,2910,0
20241204,173500,13478398935,2910,2910,2910,2910,0
20241204,173400,13478398935,2910,2910,2910,2910,0
20241204,173300,13478398935,2910,2910,2910,2910,0
20241204,173200,13478398935,2910,2910,2910,2910,0
20241204,173100,13478398935,2910,2910,2910,2910,0
20241204,173000,13478398935,2910,2910,2910,2910,0
20241204,172900,13478398935,2910,2910,2910,2910,50929
20241204,172800,13478398935,2910,2910,2910,2910,0
20241204,172700,13478398935,2910,2910,2910,2910,0
20241204,172600,13478398935,2910,2910,2910,2910,0
20241204,172500,13478398935,2910,2910,2910,2910,0
20241204,172400,13478398935,2910,2910,2910,2910,0
20241204,172300,13478398935,2910,2910,2910,2910,0
20241204,172200,13478398935,2910,2910,2910,2910,0
20241204,172100,13478398935,2910,2910,2910,2910,0
20241204,172000,13478398935,2910,2910,2910,2910,0
20241204,171900,13478398935,2910,2910,2910,2910,0
20241204,171800,13478398935,2910,2910,2910,2910,0
20241204,171700,13478398935,2910,2910,2910,2910,0
20241204,171600,13478398935,2910,2910,2910,2910,0
20241204,171500,13478398935,2910,2910,2910,2910,0
20241204,171400,13478398935,2910,2910,2910,2910,0
20241204,171300,13478398935,2910,2910,2910,2910,0
20241204,171200,13478398935,2910,2910,2910,2910,0
20241204,171100,13478398935,2910,2910,2910,2910,0
20241204,171000,13478398935,2910,2910,2910,2910,0
20241204,170900,13478398935,2910,2910,2910,2910,0
20241204,170800,13478398935,2910,2910,2910,2910,0
20241204,170700,13478398935,2910,2910,2910,2910,0
20241204,170600,13478398935,2910,2910,2910,2910,0
20241204,170500,13478398935,2910,2910,2910,2910,0
20241204,170400,13478398935,2910,2910,2910,2910,0
20241204,170300,13478398935,2910,2910,2910,2910,0
20241204,170200,13478398935,2910,2910,2910,2910,0
20241204,170100,13478398935,2910,2910,2910,2910,0
20241204,170000,13478398935,2910,2910,2910,2910,0
20241204,165900,13478398935,2910,2910,2910,2910,50929
20241204,165800,13478398935,2910,2910,2910,2910,0
20241204,165700,13478398935,2910,2910,2910,2910,0
20241204,165600,13478398935,2910,2910,2910,2910,0
20241204,165500,13478398935,2910,2910,2910,2910,0
20241204,165400,13478398935,2910,2910,2910,2910,0
20241204,165300,13478398935,2910,2910,2910,2910,0
20241204,165200,13478398935,2910,2910,2910,2910,0
20241204,165100,13478398935,2910,2910,2910,2910,0
20241204,165000,13478398935,2910,2910,2910,2910,0
20241204,164900,13478398935,2910,2910,2910,2910,0
20241204,164800,13478398935,2910,2910,2910,2910,0
20241204,164700,13478398935,2910,2910,2910,2910,0
20241204,164600,13478398935,2910,2910,2910,2910,0
20241204,164500,13478398935,2910,2910,2910,2910,0
20241204,164400,13478398935,2910,2910,2910,2910,0
20241204,164300,13478398935,2910,2910,2910,2910,0
20241204,164200,13478398935,2910,2910,2910,2910,0
20241204,164100,13478398935,2910,2910,2910,2910,0
20241204,164000,13478398935,2910,2910,2910,2910,0
20241204,163900,13478398935,2910,2910,2910,2910,0
20241204,163800,13478398935,2910,2910,2910,2910,0
20241204,163700,13478398935,2910,2910,2910,2910,0
20241204,163600,13478398935,2910,2910,2910,2910,0
20241204,163500,13478398935,2910,2910,2910,2910,0
20241204,163400,13478398935,2910,2910,2910,2910,0
20241204,163300,13478398935,2910,2910,2910,2910,0
20241204,163200,13478398935,2910,2910,2910,2910,0
20241204,163100,13478398935,2910,2910,2910,2910,0
20241204,163000,13478398935,2910,2910,2910,2910,0
20241204,162900,13478398935,2910,2910,2910,2910,50929
20241204,162800,13478398935,2910,2910,2910,2910,0
20241204,162700,13478398935,2910,2910,2910,2910,0
20241204,162600,13478398935,2910,2910,2910,2910,0
20241204,162500,13478398935,2910,2910,2910,2910,0
20241204,162400,13478398935,2910,2910,2910,2910,0
20241204,162300,13478398935,2910,2910,2910,2910,0
20241204,162200,13478398935,2910,2910,2910,2910,0
20241204,162100,13478398935,2910,2910,2910,2910,0
20241204,162000,13478398935,2910,2910,2910,2910,0
20241204,161900,13478398935,2910,2910,2910,2910,0
20241204,161800,13478398935,2910,2910,2910,2910,0
20241204,161700,13478398935,2910,2910,2910,2910,0
20241204,161600,13478398935,2910,2910,2910,2910,0
20241204,161500,13478398935,2910,2910,2910,2910,0
20241204,161400,13478398935,2910,2910,2910,2910,0
20241204,161300,13478398935,2910,2910,2910,2910,0
20241204,161200,13478398935,2910,2910,2910,2910,0
20241204,161100,13478398935,2910,2910,2910,2910,0
20241204,161000,13478398935,2910,2910,2910,2910,0
20241204,160900,13478398935,2910,2910,2910,2910,0
20241204,160800,13478398935,2910,2910,2910,2910,0
20241204,160700,13478398935,2910,2910,2910,2910,0
20241204,160600,13478398935,2910,2910,2910,2910,0
20241204,160500,13478398935,2910,2910,2910,2910,0
20241204,160400,13478398935,2910,2910,2910,2910,0
20241204,160300,13478398935,2910,2910,2910,2910,0
20241204,160200,13478398935,2910,2910,2910,2910,0
20241204,160100,13478398935,2910,2910,2910,2910,0
20241204,160000,13478398935,2910,2910,2910,2910,0
20241204,155900,13478398935,2910,2910,2910,2910,50929
20241204,155800,13478398935,2910,2910,2910,2910,0
20241204,155700,13478398935,2910,2910,2910,2910,0
20241204,155600,13478398935,2910,2910,2910,2910,0
20241204,155500,13478398935,2910,2910,2910,2910,0
20241204,155400,13478398935,2910,2910,2910,2910,0
20241204,155300,13478398935,2910,2910,2910,2910,0
20241204,155200,13478398935,2910,2910,2910,2910,0
20241204,155100,13478398935,2910,2910,2910,2910,0
20241204,155000,13478398935,2910,2910,2910,2910,0
20241204,154900,13478398935,2910,2910,2910,2910,0
20241204,154800,13478398935,2910,2910,2910,2910,0
20241204,154700,13478398935,2910,2910,2910,2910,0
20241204,154600,13478398935,2910,2910,2910,2910,0
20241204,154500,13478398935,2910,2910,2910,2910,0
20241204,154400,13478398935,2910,2910,2910,2910,0
20241204,154300,13478398935,2910,2910,2910,2910,0
20241204,154200,13478398935,2910,2910,2910,2910,0
20241204,154100,13478398935,2910,2910,2910,2910,0
20241204,154000,13478398935,2910,2910,2910,2910,0
20241204,153900,13478398935,2910,2910,2910,2910,0
20241204,153800,13478398935,2910,2910,2910,2910,0
20241204,153700,13478398935,2910,2910,2910,2910,0
20241204,153600,13478398935,2910,2910,2910,2910,0
20241204,153500,13478398935,2910,2910,2910,2910,0
20241204,153400,13478398935,2910,2910,2910,2910,0
20241204,153300,13478398935,2910,2910,2910,2910,0
20241204,153200,13478398935,2910,2910,2910,2910,0
20241204,153100,13478398935,2910,2910,2910,2910,0
20241204,153000,13478398935,2910,2910,2910,2910,50929
20241204,152900,13330195545,2915,2915,2915,2915,0
20241204,152800,13330195545,2915,2915,2915,2915,0
20241204,152700,13330195545,2915,2915,2915,2915,0
20241204,152600,13330195545,2915,2915,2915,2915,0
20241204,152500,13330195545,2915,2915,2915,2915,0
20241204,152400,13330195545,2915,2915,2915,2915,0
20241204,152300,13330195545,2915,2915,2915,2915,0
20241204,152200,13330195545,2915,2915,2915,2915,0
20241204,152100,13330195545,2915,2915,2915,2915,0
20241204,152000,13330195545,2915,2915,2915,2915,0
20241204,151900,13330195545,2915,2915,2920,2910,11020
20241204,151800,13298084320,2915,2925,2925,2915,7006
20241204,151700,13277655975,2925,2920,2925,2920,6549
20241204,151600,13258526035,2920,2920,2920,2915,1918
20241204,151500,13252926330,2920,2920,2925,2915,20301
20241204,151400,13193649275,2925,2920,2925,2920,9918
20241204,151300,13164686440,2915,2915,2920,2915,13828
20241204,151200,13124337675,2915,2920,2920,2915,4388
20241204,151100,13111526610,2915,2915,2920,2910,4022
20241204,151000,13099804015,2915,2915,2920,2910,5454
20241204,150900,13083911155,2910,2910,2910,2905,3728
20241204,150800,13073069530,2905,2905,2905,2905,2937
20241204,150700,13064537545,2910,2910,2910,2905,3960
20241204,150600,13053033375,2910,2910,2910,2905,5167
20241204,150500,13038019730,2910,2915,2920,2910,19149
20241204,150400,12982249255,2915,2920,2920,2910,1514
20241204,150300,12977843265,2920,2915,2920,2910,8021
20241204,150200,12954451380,2915,2905,2915,2905,10713
20241204,150100,12923280780,2905,2910,2910,2905,17860
20241204,150000,12871316545,2900,2910,2910,2900,7255
20241204,145900,12850241650,2905,2905,2910,2905,1421
20241204,145800,12846113455,2905,2905,2910,2905,8975
20241204,145700,12820040690,2910,2910,2910,2905,7632
20241204,145600,12797868680,2910,2910,2910,2905,1763
20241204,145500,12792745080,2910,2905,2910,2905,2382
20241204,145400,12785824610,2905,2905,2905,2900,466
20241204,145300,12784472060,2905,2905,2910,2900,2460
20241204,145200,12777329210,2905,2910,2910,2905,2521
20241204,145100,12770004970,2905,2910,2910,2905,7920
20241204,145000,12746990275,2910,2910,2910,2905,3857
20241204,144900,12735781625,2910,2910,2910,2905,9270
20241204,144800,12708810480,2910,2910,2910,2905,5887
20241204,144700,12691680625,2910,2905,2910,2900,9226
20241204,144600,12664903920,2910,2905,2910,2905,2755
20241204,144500,12656895495,2910,2905,2910,2905,699
20241204,144400,12654864820,2910,2900,2910,2900,7944
20241204,144300,12631794010,2900,2905,2905,2900,11212
20241204,144200,12599223670,2905,2905,2910,2905,5033
20241204,144100,12584602715,2910,2910,2910,2905,171
20241204,144000,12584105435,2910,2910,2910,2905,1107
20241204,143900,12580887490,2905,2905,2905,2900,5123
20241204,143800,12566017495,2900,2900,2900,2900,3232
20241204,143700,12556644695,2895,2900,2900,2895,204
20241204,143600,12556053500,2900,2900,2900,2895,2671
20241204,143500,12548319685,2895,2900,2900,2895,270
20241204,143400,12547537395,2890,2895,2900,2890,9523
20241204,143300,12519959270,2895,2900,2905,2895,11380
20241204,143200,12486962265,2900,2910,2910,2900,1951
20241204,143100,12481304340,2910,2905,2910,2900,4572
20241204,143000,12468020725,2905,2905,2905,2900,6415
20241204,142900,12449387230,2900,2905,2905,2900,1935
20241204,142800,12443768555,2900,2900,2905,2895,850
20241204,142700,12441303815,2905,2900,2905,2890,3067
20241204,142600,12432426835,2900,2900,2900,2895,3677
20241204,142500,12421772630,2900,2895,2900,2890,2347
20241204,142400,12414977505,2890,2900,2900,2890,13429
20241204,142300,12376129645,2895,2900,2900,2895,9552
20241204,142200,12348463940,2895,2900,2900,2890,3754
20241204,142100,12337590735,2905,2895,2905,2895,337
20241204,142000,12336614390,2900,2900,2900,2895,1687
20241204,141900,12331724710,2900,2895,2900,2895,1218
20241204,141800,12328195090,2895,2895,2900,2890,4081
20241204,141700,12316397995,2890,2895,2895,2890,2286
20241204,141600,12309787795,2890,2900,2900,2890,271
20241204,141500,12309003370,2900,2890,2910,2890,6678
20241204,141400,12289601800,2900,2885,2910,2880,22035
20241204,141300,12225830020,2890,2890,2890,2885,702
20241204,141200,12223804145,2890,2885,2890,2885,1609
20241204,141100,12219162090,2885,2890,2890,2885,3727
20241204,141000,12208398725,2890,2885,2890,2880,4187
20241204,140900,12196320955,2880,2885,2885,2880,660
20241204,140800,12194418240,2880,2890,2890,2880,830
20241204,140700,12192026100,2890,2880,2890,2880,7663
20241204,140600,12169952530,2880,2890,2900,2880,4668
20241204,140500,12156502085,2885,2890,2900,2885,6302
20241204,140400,12138291560,2890,2890,2895,2885,4702
20241204,140300,12124704705,2895,2890,2895,2890,1602
20241204,140200,12120074335,2895,2890,2895,2890,4139
20241204,140100,12108106775,2895,2890,2895,2890,6208
20241204,140000,12090165405,2895,2895,2895,2890,1630
20241204,135900,12085448255,2895,2895,2895,2890,3937
20241204,135800,12074064950,2895,2895,2895,2890,4906
20241204,135700,12059869155,2900,2900,2900,2895,1618
20241204,135600,12055178720,2900,2900,2900,2895,658
20241204,135500,12053270770,2900,2900,2900,2895,4220
20241204,135400,12041046615,2900,2900,2900,2895,393
20241204,135300,12039908415,2900,2895,2900,2895,1059
20241204,135200,12036841700,2890,2895,2895,2890,2893
20241204,135100,12028479320,2895,2890,2895,2890,3216
20241204,135000,12019179210,2895,2895,2900,2890,2727
20241204,134900,12011284605,2900,2890,2900,2885,1334
20241204,134800,12007426315,2890,2900,2900,2880,16933
20241204,134700,11958536675,2895,2900,2900,2895,2947
20241204,134600,11950005015,2900,2905,2910,2900,3293
20241204,134500,11940455090,2905,2900,2910,2900,5191
20241204,134400,11925383240,2905,2900,2905,2900,911
20241204,134300,11922737010,2905,2910,2910,2900,6867
20241204,134200,11902788265,2910,2910,2910,2905,1174
20241204,134100,11899374775,2910,2910,2910,2905,4070
20241204,134000,11887547575,2910,2905,2910,2900,3934
20241204,133900,11876111430,2905,2910,2910,2905,4796
20241204,133800,11862160015,2910,2905,2910,2905,722
20241204,133700,11860060825,2905,2900,2905,2900,1371
20241204,133600,11856084755,2905,2905,2905,2900,91
20241204,133500,11855820555,2900,2900,2900,2895,3835
20241204,133400,11844708490,2900,2900,2900,2895,220
20241204,133300,11844071290,2905,2900,2905,2900,1568
20241204,133200,11839523750,2905,2905,2910,2905,4413
20241204,133100,11826701255,2905,2895,2905,2895,2637
20241204,133000,11819055675,2900,2895,2900,2895,3920
20241204,132900,11807706350,2895,2905,2905,2895,3614
20241204,132800,11797229305,2900,2905,2910,2900,832
20241204,132700,11794812830,2915,2910,2915,2900,1340
20241204,132600,11790916845,2905,2910,2915,2900,9359
20241204,132500,11763721545,2915,2920,2925,2910,7560
20241204,132400,11741684280,2925,2920,2925,2920,5720
20241204,132300,11724956360,2925,2920,2925,2915,3128
20241204,132200,11715818080,2910,2925,2925,2910,2088
20241204,132100,11709721650,2925,2905,2925,2905,21625
20241204,132000,11646603015,2905,2900,2910,2900,5572
20241204,131900,11630417735,2900,2900,2905,2900,212
20241204,131800,11629802370,2905,2900,2905,2900,3166
20241204,131700,11620619545,2905,2905,2905,2900,3138
20241204,131600,11611516650,2905,2905,2905,2900,214
20241204,131500,11610895450,2905,2905,2905,2905,1072
20241204,131400,11607781290,2900,2900,2905,2895,1510
20241204,131300,11603404270,2895,2905,2910,2895,3404
20241204,131200,11593536020,2905,2905,2910,2895,12564
20241204,131100,11557086895,2905,2905,2910,2900,4862
20241204,131000,11542975145,2905,2920,2920,2905,15539
20241204,130900,11497778235,2920,2920,2920,2920,238
20241204,130800,11497083275,2920,2920,2920,2915,5827
20241204,130700,11480097060,2920,2920,2920,2915,2376
20241204,130600,11473159485,2915,2915,2915,2910,648
20241204,130500,11471271025,2910,2920,2920,2910,1614
20241204,130400,11466565995,2910,2915,2920,2910,2052
20241204,130300,11460587220,2920,2915,2920,2915,799
20241204,130200,11458255350,2920,2920,2920,2915,7325
20241204,130100,11436869075,2920,2920,2920,2915,18425
20241204,130000,11383091020,2925,2925,2925,2920,218
20241204,125900,11382454370,2925,2925,2925,2920,736
20241204,125800,11380301815,2920,2920,2925,2920,2812
20241204,125700,11372088395,2920,2920,2925,2915,3735
20241204,125600,11361186350,2915,2920,2920,2915,2821
20241204,125500,11352949475,2920,2910,2920,2905,8421
20241204,125400,11328387465,2910,2905,2915,2905,6208
20241204,125300,11310328210,2905,2905,2905,2900,3228
20241204,125200,11300950970,2905,2900,2905,2895,10527
20241204,125100,11270423215,2900,2900,2900,2895,5116
20241204,125000,11255600315,2900,2895,2900,2895,5896
20241204,124900,11238523805,2895,2890,2895,2885,5964
20241204,124800,11221284360,2890,2890,2890,2885,1147
20241204,124700,11217970740,2890,2890,2890,2890,3
20241204,124600,11217962070,2885,2885,2890,2880,16554
20241204,124500,11170243430,2890,2890,2890,2890,829
20241204,124400,11167847620,2890,2895,2895,2890,16089
20241204,124300,11121341775,2895,2890,2895,2890,4472
20241204,124200,11108413245,2890,2895,2895,2885,717
20241204,124100,11106340575,2895,2895,2895,2890,1774
20241204,124000,11101206410,2895,2895,2895,2890,2033
20241204,123900,11095324435,2895,2895,2895,2890,1204
20241204,123800,11091844290,2895,2895,2895,2895,422
20241204,123700,11090622600,2895,2885,2895,2885,10882
20241204,123600,11059174180,2890,2890,2890,2885,1411
20241204,123500,11055100760,2890,2890,2890,2885,1610
20241204,123400,11050447940,2890,2890,2890,2880,8783
20241204,123300,11025132410,2890,2885,2895,2885,241
20241204,123200,11024435910,2890,2890,2890,2885,3389
20241204,123100,11014657060,2890,2890,2895,2885,1243
20241204,123000,11011064835,2895,2890,2895,2890,397
20241204,122900,11009917480,2890,2895,2895,2890,824
20241204,122800,11007534670,2895,2895,2895,2890,89
20241204,122700,11007277360,2890,2895,2895,2890,496
20241204,122600,11005841690,2895,2890,2895,2885,720
20241204,122500,11003759985,2885,2890,2895,2885,790
20241204,122400,11001477295,2890,2895,2900,2890,8824
20241204,122300,10975942650,2895,2900,2900,2895,599
20241204,122200,10974207745,2900,2900,2900,2890,2844
20241204,122100,10965966875,2900,2895,2900,2890,607
20241204,122000,10964209255,2895,2895,2900,2895,2319
20241204,121900,10957488270,2890,2890,2900,2885,1958
20241204,121800,10951829010,2895,2885,2910,2885,20525
20241204,121700,10892373825,2885,2885,2890,2885,220
20241204,121600,10891738575,2885,2880,2890,2880,670
20241204,121500,10889805610,2890,2890,2890,2875,3144
20241204,121400,10880747010,2890,2880,2895,2880,110941
20241204,121300,10560689465,2880,2885,2890,2875,26851
20241204,121200,10483278985,2895,2895,2895,2885,6559
20241204,121100,10464330090,2895,2890,2895,2885,4985
20241204,121000,10449935035,2890,2890,2895,2890,10243
20241204,120900,10420332700,2890,2895,2895,2890,4752
20241204,120800,10406575860,2895,2895,2895,2890,4865
20241204,120700,10392502935,2895,2890,2895,2885,3361
20241204,120600,10382789635,2895,2890,2895,2885,3124
20241204,120500,10373761765,2890,2890,2890,2885,3092
20241204,120400,10364827030,2890,2885,2890,2880,3765
20241204,120300,10353964840,2885,2885,2885,2880,3741
20241204,120200,10343177400,2885,2880,2885,2880,807
20241204,120100,10340849475,2885,2885,2890,2880,3650
20241204,120000,10330318085,2880,2880,2880,2875,9998
20241204,115900,10301543610,2880,2875,2880,2870,20750
20241204,115800,10241949380,2870,2875,2875,2870,4193
20241204,115700,10229902255,2875,2870,2875,2870,6651
20241204,115600,10210797995,2870,2870,2870,2865,1380
20241204,115500,10206838160,2870,2870,2870,2855,13526
20241204,115400,10168133625,2870,2870,2875,2860,26084
20241204,115300,10093451800,2865,2870,2870,2860,5081
20241204,115200,10078894760,2870,2865,2870,2865,3818
20241204,115100,10067952765,2860,2860,2870,2860,5484
20241204,115000,10052237200,2865,2865,2870,2865,2913
20241204,114900,10043885495,2865,2870,2870,2860,16118
20241204,114800,9997705780,2870,2855,2870,2850,14326
20241204,114700,9956714970,2855,2850,2855,2850,5006
20241204,114600,9942423705,2850,2855,2855,2850,3327
20241204,114500,9932935740,2850,2840,2855,2840,16815
20241204,114400,9885039055,2840,2835,2840,2830,16233
20241204,114300,9839014905,2835,2840,2845,2835,12360
20241204,114200,9803913900,2840,2840,2845,2830,18684
20241204,114100,9750953060,2835,2845,2850,2835,21555
20241204,114000,9689753185,2845,2845,2850,2840,17845
20241204,113900,9639013455,2845,2855,2855,2845,7468
20241204,113800,9617749140,2850,2850,2855,2845,6064
20241204,113700,9600477435,2845,2850,2850,2845,22543
20241204,113600,9536280485,2850,2850,2855,2845,6282
20241204,113500,9518384840,2855,2855,2855,2845,16367
20241204,113400,9471701265,2845,2850,2855,2845,22485
20241204,113300,9407692565,2850,2845,2860,2840,25954
20241204,113200,9333798080,2845,2855,2860,2845,77689
20241204,113100,9112338180,2865,2870,2870,2860,10541
20241204,113000,9082162630,2870,2870,2870,2865,2209
20241204,112900,9075832720,2870,2865,2880,2860,5439
20241204,112800,9060231360,2865,2865,2865,2860,3417
20241204,112700,9050452995,2865,2865,2870,2860,1741
20241204,112600,9045466930,2865,2860,2870,2855,38011
20241204,112500,8936893020,2860,2865,2875,2855,27395
20241204,112400,8858564340,2860,2880,2880,2860,52553
20241204,112300,8708089845,2885,2870,2885,2865,43855
20241204,112200,8582206515,2875,2870,2875,2865,8719
20241204,112100,8557194885,2875,2875,2875,2870,27403
20241204,112000,8478521765,2875,2875,2880,2870,1995
20241204,111900,8472788450,2875,2870,2875,2870,12152
20241204,111800,8437884945,2870,2880,2880,2870,29730
20241204,111700,8352494745,2875,2880,2885,2875,4365
20241204,111600,8339929055,2880,2885,2885,2880,3138
20241204,111500,8330883400,2875,2880,2880,2875,4433
20241204,111400,8318120930,2880,2880,2880,2880,4725
20241204,111300,8304512930,2880,2880,2880,2875,5628
20241204,111200,8288319075,2880,2885,2885,2880,17174
20241204,111100,8238856465,2880,2885,2885,2880,631
20241204,111000,8237038565,2880,2890,2890,2880,3390
20241204,110900,8227260365,2885,2890,2890,2885,13218
20241204,110800,8189126195,2890,2885,2890,2885,4786
20241204,110700,8175315380,2885,2885,2890,2880,4118
20241204,110600,8163444415,2880,2880,2885,2880,2807
20241204,110500,8155360195,2880,2880,2880,2875,10062
20241204,110400,8126404035,2875,2875,2880,2875,10257
20241204,110300,8096901165,2875,2880,2885,2875,39278
20241204,110200,7983862430,2885,2885,2895,2880,10269
20241204,110100,7954262080,2890,2895,2900,2885,38145
20241204,110000,7844037575,2900,2895,2900,2895,10846
20241204,105900,7812587285,2895,2895,2900,2890,2681
20241204,105800,7804825695,2895,2900,2900,2890,12698
20241204,105700,7768056485,2900,2890,2900,2890,6015
20241204,105600,7750649355,2890,2895,2895,2890,6519
20241204,105500,7731807265,2890,2895,2895,2890,6281
20241204,105400,7713645755,2895,2895,2900,2890,30220
20241204,105300,7626158215,2895,2900,2900,2890,7228
20241204,105200,7605244245,2890,2900,2900,2890,12221
20241204,105100,7569883260,2900,2900,2900,2895,11426
20241204,105000,7536790240,2900,2895,2900,2895,4794
20241204,104900,7522909890,2895,2890,2895,2890,3018
20241204,104800,7514183425,2900,2900,2910,2895,30364
20241204,104700,7426213150,2905,2910,2910,2905,25593
20241204,104600,7351863780,2910,2910,2910,2905,2116
20241204,104500,7345706850,2910,2905,2910,2905,10198
20241204,104400,7316073315,2905,2900,2910,2900,6590
20241204,104300,7296935665,2900,2905,2905,2900,15461
20241204,104200,7252087475,2905,2910,2910,2900,1763
20241204,104100,7246972550,2915,2915,2915,2900,7759
20241204,104000,7224443345,2910,2915,2915,2910,4405
20241204,103900,7211624535,2915,2900,2915,2900,4487
20241204,103800,7198576300,2905,2900,2905,2900,4866
20241204,103700,7184456280,2900,2905,2905,2895,16275
20241204,103600,7137277675,2905,2900,2910,2900,4410
20241204,103500,7124474220,2905,2905,2905,2900,10146
20241204,103400,7095050560,2905,2905,2910,2900,15455
20241204,103300,7050155385,2910,2910,2910,2905,2872
20241204,103200,7041808895,2910,2915,2915,2905,13501
20241204,103100,7002565075,2915,2920,2920,2910,2986
20241204,103000,6993857875,2920,2925,2925,2910,15141
20241204,102900,6949788215,2925,2925,2925,2915,3528
20241204,102800,6939485810,2925,2925,2930,2915,11196
20241204,102700,6906820960,2930,2930,2930,2920,4271
20241204,102600,6894332905,2925,2930,2930,2925,4498
20241204,102500,6881157970,2930,2930,2930,2920,5135
20241204,102400,6866145800,2930,2920,2930,2920,5601
20241204,102300,6849779965,2925,2930,2930,2920,5664
20241204,102200,6833217370,2930,2935,2935,2930,2215
20241204,102100,6826727360,2930,2930,2935,2930,6182
20241204,102000,6808611890,2925,2925,2930,2925,1823
20241204,101900,6803279300,2925,2925,2930,2915,660
20241204,101800,6801349845,2925,2930,2930,2915,10255
20241204,101700,6771401900,2925,2925,2930,2925,4170
20241204,101600,6759187425,2930,2925,2930,2925,3407
20241204,101500,6749220920,2930,2930,2930,2925,3604
20241204,101400,6738679140,2925,2925,2930,2925,5216
20241204,101300,6723404630,2925,2920,2925,2915,10658
20241204,101200,6692284915,2920,2920,2920,2920,1676
20241204,101100,6687390995,2920,2925,2925,2915,10637
20241204,101000,6656321580,2925,2930,2935,2920,7889
20241204,100900,6633267655,2935,2930,2935,2925,2342
20241204,100800,6626405570,2935,2935,2940,2925,4166
20241204,100700,6614191575,2935,2945,2945,2925,13265
20241204,100600,6575268000,2945,2935,2945,2925,14288
20241204,100500,6533340095,2935,2940,2945,2935,30752
20241204,100400,6443055880,2940,2930,2940,2930,12971
20241204,100300,6404952960,2930,2930,2935,2930,25632
20241204,100200,6329808010,2930,2920,2935,2920,13246
20241204,100100,6291015360,2915,2925,2925,2915,7113
20241204,100000,6270256225,2925,2915,2925,2910,16301
20241204,095900,6222759695,2910,2910,2915,2910,4645
20241204,095800,6209230915,2910,2905,2910,2900,5197
20241204,095700,6194109750,2910,2900,2910,2900,6169
20241204,095600,6176208920,2895,2905,2910,2895,9467
20241204,095500,6148762095,2905,2900,2905,2900,11002
20241204,095400,6116851295,2900,2910,2910,2900,10285
20241204,095300,6086969560,2910,2910,2910,2905,10011
20241204,095200,6057869765,2910,2910,2910,2905,8851
20241204,095100,6032150215,2910,2900,2910,2900,12959
20241204,095000,5994504430,2895,2900,2900,2895,11185
20241204,094900,5962091780,2895,2895,2900,2890,20631
20241204,094800,5902412815,2895,2890,2895,2885,20034
20241204,094700,5844517505,2885,2895,2900,2880,22494
20241204,094600,5779546630,2895,2895,2900,2895,8104
20241204,094500,5756081815,2900,2880,2900,2875,64181
20241204,094400,5571212580,2885,2895,2900,2880,43565
20241204,094300,5445488600,2890,2900,2905,2885,40670
20241204,094200,5327745630,2900,2905,2905,2900,17751
20241204,094100,5276257350,2900,2905,2905,2900,9046
20241204,094000,5249981090,2900,2900,2905,2895,17707
20241204,093900,5198642955,2900,2915,2915,2895,110299
20241204,093800,4878415385,2910,2910,2925,2910,22600
20241204,093700,4812648995,2910,2925,2930,2910,46802
20241204,093600,4676193080,2925,2935,2940,2925,13320
20241204,093500,4637153230,2940,2945,2945,2930,4068
20241204,093400,4625202205,2945,2945,2955,2940,20915
20241204,093300,4563572910,2945,2960,2970,2940,58671
20241204,093200,4389969730,2960,2940,2965,2940,37494
20241204,093100,4279332085,2940,2920,2940,2910,51832
20241204,093000,4127494235,2920,2920,2920,2915,9761
20241204,092900,4099010600,2920,2920,2925,2915,39755
20241204,092800,3983052645,2925,2915,2925,2915,7482
20241204,092700,3961202245,2920,2915,2920,2910,49137
20241204,092600,3818035870,2915,2930,2930,2915,68427
20241204,092500,3618083595,2930,2935,2935,2925,29765
20241204,092400,3530969150,2935,2950,2950,2930,22727
20241204,092300,3464274845,2950,2955,2960,2940,10886
20241204,092200,3432165555,2955,2950,2960,2945,14871
20241204,092100,3388241455,2950,2930,2955,2930,27360
20241204,092000,3307701205,2930,2935,2945,2930,43723
20241204,091900,3179526405,2945,2940,2945,2930,26845
20241204,091800,3100688080,2945,2940,2950,2930,56246
20241204,091700,2935282275,2945,2945,2945,2930,40142
20241204,091600,2817458770,2940,2955,2955,2940,48672
20241204,091500,2674176120,2945,2950,2960,2945,23570
20241204,091400,2604674435,2955,2965,2965,2950,35221
20241204,091300,2500644690,2960,2955,2965,2955,12061
20241204,091200,2464944060,2955,2960,2965,2955,18003
20241204,091100,2411655155,2960,2965,2970,2950,29281
20241204,091000,2325036345,2950,2965,2970,2950,42205
20241204,090900,2200342915,2955,2965,2975,2955,40117
20241204,090800,2081360905,2980,2975,2985,2965,86002
20241204,090700,1825584690,2975,2965,2980,2950,27887
20241204,090600,1742767665,2960,2955,2965,2945,56393
20241204,090500,1576083625,2950,2955,2960,2950,21558
20241204,090400,1512369810,2955,2965,2965,2950,41566
20241204,090300,1389557115,2960,2965,2970,2950,28912
20241204,090200,1304050410,2950,2940,2975,2920,86485
20241204,090100,1050030905,2935,2970,2990,2930,104196
20241204,090000,742356195,2975,2905,3000,2900,253517