stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,212700,55327996780,5750,5750,5750,5750,51419
20241204,212600,55327996780,5750,5750,5750,5750,0
20241204,212500,55327996780,5750,5750,5750,5750,0
20241204,212400,55327996780,5750,5750,5750,5750,0
20241204,212300,55327996780,5750,5750,5750,5750,0
20241204,212200,55327996780,5750,5750,5750,5750,0
20241204,212100,55327996780,5750,5750,5750,5750,0
20241204,212000,55327996780,5750,5750,5750,5750,0
20241204,211900,55327996780,5750,5750,5750,5750,0
20241204,211800,55327996780,5750,5750,5750,5750,0
20241204,211700,55327996780,5750,5750,5750,5750,0
20241204,211600,55327996780,5750,5750,5750,5750,0
20241204,211500,55327996780,5750,5750,5750,5750,0
20241204,211400,55327996780,5750,5750,5750,5750,0
20241204,211300,55327996780,5750,5750,5750,5750,0
20241204,211200,55327996780,5750,5750,5750,5750,0
20241204,211100,55327996780,5750,5750,5750,5750,0
20241204,211000,55327996780,5750,5750,5750,5750,0
20241204,210900,55327996780,5750,5750,5750,5750,0
20241204,210800,55327996780,5750,5750,5750,5750,0
20241204,210700,55327996780,5750,5750,5750,5750,0
20241204,210600,55327996780,5750,5750,5750,5750,0
20241204,210500,55327996780,5750,5750,5750,5750,0
20241204,210400,55327996780,5750,5750,5750,5750,0
20241204,210300,55327996780,5750,5750,5750,5750,0
20241204,210200,55327996780,5750,5750,5750,5750,0
20241204,210100,55327996780,5750,5750,5750,5750,0
20241204,210000,55327996780,5750,5750,5750,5750,0
20241204,205900,55327996780,5750,5750,5750,5750,0
20241204,205800,55327996780,5750,5750,5750,5750,0
20241204,205700,55327996780,5750,5750,5750,5750,51419
20241204,205600,55327996780,5750,5750,5750,5750,0
20241204,205500,55327996780,5750,5750,5750,5750,0
20241204,205400,55327996780,5750,5750,5750,5750,0
20241204,205300,55327996780,5750,5750,5750,5750,0
20241204,205200,55327996780,5750,5750,5750,5750,0
20241204,205100,55327996780,5750,5750,5750,5750,0
20241204,205000,55327996780,5750,5750,5750,5750,0
20241204,204900,55327996780,5750,5750,5750,5750,0
20241204,204800,55327996780,5750,5750,5750,5750,0
20241204,204700,55327996780,5750,5750,5750,5750,0
20241204,204600,55327996780,5750,5750,5750,5750,0
20241204,204500,55327996780,5750,5750,5750,5750,0
20241204,204400,55327996780,5750,5750,5750,5750,0
20241204,204300,55327996780,5750,5750,5750,5750,0
20241204,204200,55327996780,5750,5750,5750,5750,0
20241204,204100,55327996780,5750,5750,5750,5750,0
20241204,204000,55327996780,5750,5750,5750,5750,0
20241204,203900,55327996780,5750,5750,5750,5750,0
20241204,203800,55327996780,5750,5750,5750,5750,0
20241204,203700,55327996780,5750,5750,5750,5750,0
20241204,203600,55327996780,5750,5750,5750,5750,0
20241204,203500,55327996780,5750,5750,5750,5750,0
20241204,203400,55327996780,5750,5750,5750,5750,0
20241204,203300,55327996780,5750,5750,5750,5750,0
20241204,203200,55327996780,5750,5750,5750,5750,0
20241204,203100,55327996780,5750,5750,5750,5750,0
20241204,203000,55327996780,5750,5750,5750,5750,0
20241204,202900,55327996780,5750,5750,5750,5750,0
20241204,202800,55327996780,5750,5750,5750,5750,0
20241204,202700,55327996780,5750,5750,5750,5750,51419
20241204,202600,55327996780,5750,5750,5750,5750,0
20241204,202500,55327996780,5750,5750,5750,5750,0
20241204,202400,55327996780,5750,5750,5750,5750,0
20241204,202300,55327996780,5750,5750,5750,5750,0
20241204,202200,55327996780,5750,5750,5750,5750,0
20241204,202100,55327996780,5750,5750,5750,5750,0
20241204,202000,55327996780,5750,5750,5750,5750,0
20241204,201900,55327996780,5750,5750,5750,5750,0
20241204,201800,55327996780,5750,5750,5750,5750,0
20241204,201700,55327996780,5750,5750,5750,5750,0
20241204,201600,55327996780,5750,5750,5750,5750,0
20241204,201500,55327996780,5750,5750,5750,5750,0
20241204,201400,55327996780,5750,5750,5750,5750,0
20241204,201300,55327996780,5750,5750,5750,5750,0
20241204,201200,55327996780,5750,5750,5750,5750,0
20241204,201100,55327996780,5750,5750,5750,5750,0
20241204,201000,55327996780,5750,5750,5750,5750,0
20241204,200900,55327996780,5750,5750,5750,5750,0
20241204,200800,55327996780,5750,5750,5750,5750,0
20241204,200700,55327996780,5750,5750,5750,5750,0
20241204,200600,55327996780,5750,5750,5750,5750,0
20241204,200500,55327996780,5750,5750,5750,5750,0
20241204,200400,55327996780,5750,5750,5750,5750,0
20241204,200300,55327996780,5750,5750,5750,5750,0
20241204,200200,55327996780,5750,5750,5750,5750,0
20241204,200100,55327996780,5750,5750,5750,5750,0
20241204,200000,55327996780,5750,5750,5750,5750,0
20241204,195900,55327996780,5750,5750,5750,5750,0
20241204,195800,55327996780,5750,5750,5750,5750,0
20241204,195700,55327996780,5750,5750,5750,5750,51419
20241204,195600,55327996780,5750,5750,5750,5750,0
20241204,195500,55327996780,5750,5750,5750,5750,0
20241204,195400,55327996780,5750,5750,5750,5750,0
20241204,195300,55327996780,5750,5750,5750,5750,0
20241204,195200,55327996780,5750,5750,5750,5750,0
20241204,195100,55327996780,5750,5750,5750,5750,0
20241204,195000,55327996780,5750,5750,5750,5750,0
20241204,194900,55327996780,5750,5750,5750,5750,0
20241204,194800,55327996780,5750,5750,5750,5750,0
20241204,194700,55327996780,5750,5750,5750,5750,0
20241204,194600,55327996780,5750,5750,5750,5750,0
20241204,194500,55327996780,5750,5750,5750,5750,0
20241204,194400,55327996780,5750,5750,5750,5750,0
20241204,194300,55327996780,5750,5750,5750,5750,0
20241204,194200,55327996780,5750,5750,5750,5750,0
20241204,194100,55327996780,5750,5750,5750,5750,0
20241204,194000,55327996780,5750,5750,5750,5750,0
20241204,193900,55327996780,5750,5750,5750,5750,0
20241204,193800,55327996780,5750,5750,5750,5750,0
20241204,193700,55327996780,5750,5750,5750,5750,0
20241204,193600,55327996780,5750,5750,5750,5750,0
20241204,193500,55327996780,5750,5750,5750,5750,0
20241204,193400,55327996780,5750,5750,5750,5750,0
20241204,193300,55327996780,5750,5750,5750,5750,0
20241204,193200,55327996780,5750,5750,5750,5750,0
20241204,193100,55327996780,5750,5750,5750,5750,0
20241204,193000,55327996780,5750,5750,5750,5750,0
20241204,192900,55327996780,5750,5750,5750,5750,0
20241204,192800,55327996780,5750,5750,5750,5750,0
20241204,192700,55327996780,5750,5750,5750,5750,51419
20241204,192600,55327996780,5750,5750,5750,5750,0
20241204,192500,55327996780,5750,5750,5750,5750,0
20241204,192400,55327996780,5750,5750,5750,5750,0
20241204,192300,55327996780,5750,5750,5750,5750,0
20241204,192200,55327996780,5750,5750,5750,5750,0
20241204,192100,55327996780,5750,5750,5750,5750,0
20241204,192000,55327996780,5750,5750,5750,5750,0
20241204,191900,55327996780,5750,5750,5750,5750,0
20241204,191800,55327996780,5750,5750,5750,5750,0
20241204,191700,55327996780,5750,5750,5750,5750,0
20241204,191600,55327996780,5750,5750,5750,5750,0
20241204,191500,55327996780,5750,5750,5750,5750,0
20241204,191400,55327996780,5750,5750,5750,5750,0
20241204,191300,55327996780,5750,5750,5750,5750,0
20241204,191200,55327996780,5750,5750,5750,5750,0
20241204,191100,55327996780,5750,5750,5750,5750,0
20241204,191000,55327996780,5750,5750,5750,5750,0
20241204,190900,55327996780,5750,5750,5750,5750,0
20241204,190800,55327996780,5750,5750,5750,5750,0
20241204,190700,55327996780,5750,5750,5750,5750,0
20241204,190600,55327996780,5750,5750,5750,5750,0
20241204,190500,55327996780,5750,5750,5750,5750,0
20241204,190400,55327996780,5750,5750,5750,5750,0
20241204,190300,55327996780,5750,5750,5750,5750,0
20241204,190200,55327996780,5750,5750,5750,5750,0
20241204,190100,55327996780,5750,5750,5750,5750,0
20241204,190000,55327996780,5750,5750,5750,5750,0
20241204,185900,55327996780,5750,5750,5750,5750,0
20241204,185800,55327996780,5750,5750,5750,5750,0
20241204,185700,55327996780,5750,5750,5750,5750,51419
20241204,185600,55327996780,5750,5750,5750,5750,0
20241204,185500,55327996780,5750,5750,5750,5750,0
20241204,185400,55327996780,5750,5750,5750,5750,0
20241204,185300,55327996780,5750,5750,5750,5750,0
20241204,185200,55327996780,5750,5750,5750,5750,0
20241204,185100,55327996780,5750,5750,5750,5750,0
20241204,185000,55327996780,5750,5750,5750,5750,0
20241204,184900,55327996780,5750,5750,5750,5750,0
20241204,184800,55327996780,5750,5750,5750,5750,0
20241204,184700,55327996780,5750,5750,5750,5750,0
20241204,184600,55327996780,5750,5750,5750,5750,0
20241204,184500,55327996780,5750,5750,5750,5750,0
20241204,184400,55327996780,5750,5750,5750,5750,0
20241204,184300,55327996780,5750,5750,5750,5750,0
20241204,184200,55327996780,5750,5750,5750,5750,0
20241204,184100,55327996780,5750,5750,5750,5750,0
20241204,184000,55327996780,5750,5750,5750,5750,0
20241204,183900,55327996780,5750,5750,5750,5750,0
20241204,183800,55327996780,5750,5750,5750,5750,0
20241204,183700,55327996780,5750,5750,5750,5750,0
20241204,183600,55327996780,5750,5750,5750,5750,0
20241204,183500,55327996780,5750,5750,5750,5750,0
20241204,183400,55327996780,5750,5750,5750,5750,0
20241204,183300,55327996780,5750,5750,5750,5750,0
20241204,183200,55327996780,5750,5750,5750,5750,0
20241204,183100,55327996780,5750,5750,5750,5750,0
20241204,183000,55327996780,5750,5750,5750,5750,0
20241204,182900,55327996780,5750,5750,5750,5750,0
20241204,182800,55327996780,5750,5750,5750,5750,0
20241204,182700,55327996780,5750,5750,5750,5750,51419
20241204,182600,55327996780,5750,5750,5750,5750,0
20241204,182500,55327996780,5750,5750,5750,5750,0
20241204,182400,55327996780,5750,5750,5750,5750,0
20241204,182300,55327996780,5750,5750,5750,5750,0
20241204,182200,55327996780,5750,5750,5750,5750,0
20241204,182100,55327996780,5750,5750,5750,5750,0
20241204,182000,55327996780,5750,5750,5750,5750,0
20241204,181900,55327996780,5750,5750,5750,5750,0
20241204,181800,55327996780,5750,5750,5750,5750,0
20241204,181700,55327996780,5750,5750,5750,5750,0
20241204,181600,55327996780,5750,5750,5750,5750,0
20241204,181500,55327996780,5750,5750,5750,5750,0
20241204,181400,55327996780,5750,5750,5750,5750,0
20241204,181300,55327996780,5750,5750,5750,5750,0
20241204,181200,55327996780,5750,5750,5750,5750,0
20241204,181100,55327996780,5750,5750,5750,5750,0
20241204,181000,55327996780,5750,5750,5750,5750,0
20241204,180900,55327996780,5750,5750,5750,5750,0
20241204,180800,55327996780,5750,5750,5750,5750,0
20241204,180700,55327996780,5750,5750,5750,5750,0
20241204,180600,55327996780,5750,5750,5750,5750,0
20241204,180500,55327996780,5750,5750,5750,5750,0
20241204,180400,55327996780,5750,5750,5750,5750,0
20241204,180300,55327996780,5750,5750,5750,5750,0
20241204,180200,55327996780,5750,5750,5750,5750,0
20241204,180100,55327996780,5750,5750,5750,5750,0
20241204,180000,55327996780,5750,5750,5750,5750,0
20241204,175900,55327996780,5750,5750,5750,5750,0
20241204,175800,55327996780,5750,5750,5750,5750,0
20241204,175700,55327996780,5750,5750,5750,5750,51419
20241204,175600,55327996780,5750,5750,5750,5750,0
20241204,175500,55327996780,5750,5750,5750,5750,0
20241204,175400,55327996780,5750,5750,5750,5750,0
20241204,175300,55327996780,5750,5750,5750,5750,0
20241204,175200,55327996780,5750,5750,5750,5750,0
20241204,175100,55327996780,5750,5750,5750,5750,0
20241204,175000,55327996780,5750,5750,5750,5750,0
20241204,174900,55327996780,5750,5750,5750,5750,0
20241204,174800,55327996780,5750,5750,5750,5750,0
20241204,174700,55327996780,5750,5750,5750,5750,0
20241204,174600,55327996780,5750,5750,5750,5750,0
20241204,174500,55327996780,5750,5750,5750,5750,0
20241204,174400,55327996780,5750,5750,5750,5750,0
20241204,174300,55327996780,5750,5750,5750,5750,0
20241204,174200,55327996780,5750,5750,5750,5750,0
20241204,174100,55327996780,5750,5750,5750,5750,0
20241204,174000,55327996780,5750,5750,5750,5750,0
20241204,173900,55327996780,5750,5750,5750,5750,0
20241204,173800,55327996780,5750,5750,5750,5750,0
20241204,173700,55327996780,5750,5750,5750,5750,0
20241204,173600,55327996780,5750,5750,5750,5750,0
20241204,173500,55327996780,5750,5750,5750,5750,0
20241204,173400,55327996780,5750,5750,5750,5750,0
20241204,173300,55327996780,5750,5750,5750,5750,0
20241204,173200,55327996780,5750,5750,5750,5750,0
20241204,173100,55327996780,5750,5750,5750,5750,0
20241204,173000,55327996780,5750,5750,5750,5750,0
20241204,172900,55327996780,5750,5750,5750,5750,0
20241204,172800,55327996780,5750,5750,5750,5750,0
20241204,172700,55327996780,5750,5750,5750,5750,51419
20241204,172600,55327996780,5750,5750,5750,5750,0
20241204,172500,55327996780,5750,5750,5750,5750,0
20241204,172400,55327996780,5750,5750,5750,5750,0
20241204,172300,55327996780,5750,5750,5750,5750,0
20241204,172200,55327996780,5750,5750,5750,5750,0
20241204,172100,55327996780,5750,5750,5750,5750,0
20241204,172000,55327996780,5750,5750,5750,5750,0
20241204,171900,55327996780,5750,5750,5750,5750,0
20241204,171800,55327996780,5750,5750,5750,5750,0
20241204,171700,55327996780,5750,5750,5750,5750,0
20241204,171600,55327996780,5750,5750,5750,5750,0
20241204,171500,55327996780,5750,5750,5750,5750,0
20241204,171400,55327996780,5750,5750,5750,5750,0
20241204,171300,55327996780,5750,5750,5750,5750,0
20241204,171200,55327996780,5750,5750,5750,5750,0
20241204,171100,55327996780,5750,5750,5750,5750,0
20241204,171000,55327996780,5750,5750,5750,5750,0
20241204,170900,55327996780,5750,5750,5750,5750,0
20241204,170800,55327996780,5750,5750,5750,5750,0
20241204,170700,55327996780,5750,5750,5750,5750,0
20241204,170600,55327996780,5750,5750,5750,5750,0
20241204,170500,55327996780,5750,5750,5750,5750,0
20241204,170400,55327996780,5750,5750,5750,5750,0
20241204,170300,55327996780,5750,5750,5750,5750,0
20241204,170200,55327996780,5750,5750,5750,5750,0
20241204,170100,55327996780,5750,5750,5750,5750,0
20241204,170000,55327996780,5750,5750,5750,5750,0
20241204,165900,55327996780,5750,5750,5750,5750,0
20241204,165800,55327996780,5750,5750,5750,5750,0
20241204,165700,55327996780,5750,5750,5750,5750,51419
20241204,165600,55327996780,5750,5750,5750,5750,0
20241204,165500,55327996780,5750,5750,5750,5750,0
20241204,165400,55327996780,5750,5750,5750,5750,0
20241204,165300,55327996780,5750,5750,5750,5750,0
20241204,165200,55327996780,5750,5750,5750,5750,0
20241204,165100,55327996780,5750,5750,5750,5750,0
20241204,165000,55327996780,5750,5750,5750,5750,0
20241204,164900,55327996780,5750,5750,5750,5750,0
20241204,164800,55327996780,5750,5750,5750,5750,0
20241204,164700,55327996780,5750,5750,5750,5750,0
20241204,164600,55327996780,5750,5750,5750,5750,0
20241204,164500,55327996780,5750,5750,5750,5750,0
20241204,164400,55327996780,5750,5750,5750,5750,0
20241204,164300,55327996780,5750,5750,5750,5750,0
20241204,164200,55327996780,5750,5750,5750,5750,0
20241204,164100,55327996780,5750,5750,5750,5750,0
20241204,164000,55327996780,5750,5750,5750,5750,0
20241204,163900,55327996780,5750,5750,5750,5750,0
20241204,163800,55327996780,5750,5750,5750,5750,0
20241204,163700,55327996780,5750,5750,5750,5750,0
20241204,163600,55327996780,5750,5750,5750,5750,0
20241204,163500,55327996780,5750,5750,5750,5750,0
20241204,163400,55327996780,5750,5750,5750,5750,0
20241204,163300,55327996780,5750,5750,5750,5750,0
20241204,163200,55327996780,5750,5750,5750,5750,0
20241204,163100,55327996780,5750,5750,5750,5750,0
20241204,163000,55327996780,5750,5750,5750,5750,0
20241204,162900,55327996780,5750,5750,5750,5750,0
20241204,162800,55327996780,5750,5750,5750,5750,0
20241204,162700,55327996780,5750,5750,5750,5750,51419
20241204,162600,55327996780,5750,5750,5750,5750,0
20241204,162500,55327996780,5750,5750,5750,5750,0
20241204,162400,55327996780,5750,5750,5750,5750,0
20241204,162300,55327996780,5750,5750,5750,5750,0
20241204,162200,55327996780,5750,5750,5750,5750,0
20241204,162100,55327996780,5750,5750,5750,5750,0
20241204,162000,55327996780,5750,5750,5750,5750,0
20241204,161900,55327996780,5750,5750,5750,5750,0
20241204,161800,55327996780,5750,5750,5750,5750,0
20241204,161700,55327996780,5750,5750,5750,5750,0
20241204,161600,55327996780,5750,5750,5750,5750,0
20241204,161500,55327996780,5750,5750,5750,5750,0
20241204,161400,55327996780,5750,5750,5750,5750,0
20241204,161300,55327996780,5750,5750,5750,5750,0
20241204,161200,55327996780,5750,5750,5750,5750,0
20241204,161100,55327996780,5750,5750,5750,5750,0
20241204,161000,55327996780,5750,5750,5750,5750,0
20241204,160900,55327996780,5750,5750,5750,5750,0
20241204,160800,55327996780,5750,5750,5750,5750,0
20241204,160700,55327996780,5750,5750,5750,5750,0
20241204,160600,55327996780,5750,5750,5750,5750,0
20241204,160500,55327996780,5750,5750,5750,5750,0
20241204,160400,55327996780,5750,5750,5750,5750,0
20241204,160300,55327996780,5750,5750,5750,5750,0
20241204,160200,55327996780,5750,5750,5750,5750,0
20241204,160100,55327996780,5750,5750,5750,5750,0
20241204,160000,55327996780,5750,5750,5750,5750,0
20241204,155900,55327996780,5750,5750,5750,5750,0
20241204,155800,55327996780,5750,5750,5750,5750,0
20241204,155700,55327996780,5750,5750,5750,5750,51419
20241204,155600,55327996780,5750,5750,5750,5750,0
20241204,155500,55327996780,5750,5750,5750,5750,0
20241204,155400,55327996780,5750,5750,5750,5750,0
20241204,155300,55327996780,5750,5750,5750,5750,0
20241204,155200,55327996780,5750,5750,5750,5750,0
20241204,155100,55327996780,5750,5750,5750,5750,0
20241204,155000,55327996780,5750,5750,5750,5750,0
20241204,154900,55327996780,5750,5750,5750,5750,0
20241204,154800,55327996780,5750,5750,5750,5750,0
20241204,154700,55327996780,5750,5750,5750,5750,0
20241204,154600,55327996780,5750,5750,5750,5750,0
20241204,154500,55327996780,5750,5750,5750,5750,0
20241204,154400,55327996780,5750,5750,5750,5750,0
20241204,154300,55327996780,5750,5750,5750,5750,0
20241204,154200,55327996780,5750,5750,5750,5750,0
20241204,154100,55327996780,5750,5750,5750,5750,0
20241204,154000,55327996780,5750,5750,5750,5750,0
20241204,153900,55327996780,5750,5750,5750,5750,0
20241204,153800,55327996780,5750,5750,5750,5750,0
20241204,153700,55327996780,5750,5750,5750,5750,0
20241204,153600,55327996780,5750,5750,5750,5750,0
20241204,153500,55327996780,5750,5750,5750,5750,0
20241204,153400,55327996780,5750,5750,5750,5750,0
20241204,153300,55327996780,5750,5750,5750,5750,0
20241204,153200,55327996780,5750,5750,5750,5750,0
20241204,153100,55327996780,5750,5750,5750,5750,0
20241204,153000,55327996780,5750,5750,5750,5750,51419
20241204,152900,55032337530,5700,5700,5700,5700,0
20241204,152800,55032337530,5700,5700,5700,5700,0
20241204,152700,55032337530,5700,5700,5700,5700,0
20241204,152600,55032337530,5700,5700,5700,5700,0
20241204,152500,55032337530,5700,5700,5700,5700,0
20241204,152400,55032337530,5700,5700,5700,5700,0
20241204,152300,55032337530,5700,5700,5700,5700,0
20241204,152200,55032337530,5700,5700,5700,5700,0
20241204,152100,55032337530,5700,5700,5700,5700,0
20241204,152000,55032337530,5700,5700,5700,5700,0
20241204,151900,55032337530,5700,5690,5700,5660,10721
20241204,151800,54971385770,5690,5700,5700,5640,15250
20241204,151700,54884799480,5700,5630,5730,5610,38941
20241204,151600,54664011850,5620,5630,5630,5610,10032
20241204,151500,54607620120,5620,5630,5640,5620,5196
20241204,151400,54578361130,5630,5620,5640,5610,12591
20241204,151300,54507491760,5620,5610,5620,5600,6773
20241204,151200,54469469650,5610,5590,5610,5590,6399
20241204,151100,54433615380,5580,5560,5590,5550,4781
20241204,151000,54406924870,5550,5550,5570,5540,24943
20241204,150900,54268427790,5550,5570,5570,5540,13764
20241204,150800,54191978840,5570,5600,5600,5560,9754
20241204,150700,54137501450,5600,5620,5630,5600,10813
20241204,150600,54076761060,5620,5600,5620,5590,11175
20241204,150500,54014168330,5580,5540,5620,5540,36573
20241204,150400,53810230580,5530,5580,5580,5530,42403
20241204,150300,53574693410,5570,5590,5600,5570,14221
20241204,150200,53495252170,5600,5600,5620,5590,8775
20241204,150100,53446078640,5600,5630,5630,5580,14611
20241204,150000,53364295160,5630,5590,5640,5570,24491
20241204,145900,53227334440,5600,5610,5620,5590,15035
20241204,145800,53143077900,5620,5620,5640,5580,23910
20241204,145700,53008996450,5620,5610,5640,5600,22841
20241204,145600,52880781560,5620,5650,5660,5570,60894
20241204,145500,52538773380,5650,5760,5780,5610,89877
20241204,145400,52027869270,5780,5790,5790,5750,20779
20241204,145300,51908146320,5780,5840,5840,5780,26355
20241204,145200,51755166160,5820,5840,5840,5820,16375
20241204,145100,51659742910,5840,5860,5870,5840,12822
20241204,145000,51584689660,5870,5870,5870,5860,386
20241204,144900,51582426890,5860,5870,5870,5860,1213
20241204,144800,51575307550,5870,5870,5880,5870,866
20241204,144700,51570223390,5870,5870,5870,5860,1511
20241204,144600,51561354020,5870,5880,5880,5870,2578
20241204,144500,51546205680,5880,5870,5880,5860,3242
20241204,144400,51527178460,5870,5870,5870,5870,878
20241204,144300,51522024600,5870,5870,5880,5860,1405
20241204,144200,51513772230,5870,5870,5880,5870,1247
20241204,144100,51506452330,5880,5880,5880,5870,2493
20241204,144000,51491814210,5880,5880,5880,5870,2604
20241204,143900,51476505910,5870,5870,5870,5870,1219
20241204,143800,51469350380,5860,5870,5870,5860,162
20241204,143700,51468400190,5860,5860,5870,5850,909
20241204,143600,51463073520,5870,5860,5870,5850,855
20241204,143500,51458063220,5860,5860,5860,5860,150
20241204,143400,51457184220,5860,5850,5860,5840,1655
20241204,143300,51447511200,5850,5850,5870,5840,4219
20241204,143200,51422779190,5850,5850,5870,5840,1067
20241204,143100,51416533800,5850,5840,5850,5840,894
20241204,143000,51411310700,5850,5850,5850,5850,2230
20241204,142900,51398265200,5850,5840,5850,5840,577
20241204,142800,51394889930,5840,5850,5850,5840,1095
20241204,142700,51388484390,5850,5830,5850,5830,1018
20241204,142600,51382548300,5830,5870,5870,5830,27199
20241204,142500,51223842720,5860,5860,5870,5860,2226
20241204,142400,51210794350,5860,5860,5870,5860,1271
20241204,142300,51203346230,5860,5860,5860,5860,649
20241204,142200,51199543090,5860,5860,5860,5850,2468
20241204,142100,51185085310,5860,5840,5860,5840,2057
20241204,142000,51173036440,5840,5830,5860,5830,2205
20241204,141900,51160161460,5830,5840,5860,5830,3810
20241204,141800,51137928460,5840,5830,5840,5820,4971
20241204,141700,51108960990,5820,5850,5850,5820,18045
20241204,141600,51003655400,5860,5850,5870,5850,6585
20241204,141500,50965079510,5860,5870,5880,5860,12547
20241204,141400,50891456270,5890,5880,5890,5870,4486
20241204,141300,50865097160,5880,5890,5890,5880,810
20241204,141200,50860328420,5890,5880,5900,5880,925
20241204,141100,50854883560,5910,5870,5910,5870,1454
20241204,141000,50846333160,5880,5870,5880,5870,4169
20241204,140900,50821852460,5870,5880,5890,5870,4030
20241204,140800,50798159870,5880,5890,5890,5880,2446
20241204,140700,50783773950,5900,5890,5900,5890,988
20241204,140600,50777954610,5890,5910,5910,5890,1136
20241204,140500,50771245870,5910,5910,5910,5900,910
20241204,140400,50765869750,5910,5910,5930,5910,3271
20241204,140300,50746506800,5910,5890,5910,5880,1268
20241204,140200,50739031580,5890,5890,5890,5880,2643
20241204,140100,50723485060,5890,5890,5890,5870,953
20241204,140000,50717880960,5890,5880,5890,5880,1287
20241204,135900,50710313080,5880,5880,5890,5870,3361
20241204,135800,50690544760,5870,5870,5880,5870,1639
20241204,135700,50680921150,5870,5880,5890,5870,3679
20241204,135600,50659280150,5880,5890,5890,5880,569
20241204,135500,50655933350,5880,5900,5900,5880,1924
20241204,135400,50644614660,5890,5890,5890,5880,2504
20241204,135300,50629881470,5890,5870,5890,5870,2120
20241204,135200,50617410510,5880,5870,5880,5870,3143
20241204,135100,50598950870,5880,5870,5880,5870,1718
20241204,135000,50588857310,5870,5860,5880,5860,695
20241204,134900,50584775720,5850,5860,5880,5850,6209
20241204,134800,50548400070,5870,5850,5870,5850,6238
20241204,134700,50511906490,5850,5880,5880,5850,8974
20241204,134600,50459323700,5880,5890,5890,5880,2345
20241204,134500,50445524710,5870,5920,5920,5860,27491
20241204,134400,50283875950,5920,5940,5940,5920,10527
20241204,134300,50221465360,5950,5950,5950,5940,2110
20241204,134200,50208922610,5940,5950,5960,5940,2468
20241204,134100,50194235570,5950,5950,5960,5950,3037
20241204,134000,50176165400,5950,5940,5960,5940,2201
20241204,133900,50163069540,5950,5950,5960,5950,1504
20241204,133800,50154120450,5950,5940,5960,5940,3985
20241204,133700,50130408820,5940,5950,5950,5940,2094
20241204,133600,50117957440,5950,5950,5950,5940,2696
20241204,133500,50101937300,5950,5970,5970,5940,1503
20241204,133400,50092986330,5970,5970,5970,5940,5926
20241204,133300,50057744970,5950,5950,5970,5940,1483
20241204,133200,50048930950,5940,5960,5960,5940,2372
20241204,133100,50034825270,5970,5950,5980,5940,11977
20241204,133000,49963633580,5980,5980,5980,5950,5096
20241204,132900,49933245570,5980,5980,5980,5960,4335
20241204,132800,49907393190,5970,5980,5990,5970,5463
20241204,132700,49874705820,5980,5980,5990,5970,6877
20241204,132600,49833625120,5990,5990,5990,5980,2137
20241204,132500,49820828890,5990,6000,6000,5990,2789
20241204,132400,49804121190,5990,6010,6010,5990,4429
20241204,132300,49777526160,6020,6020,6030,6010,5447
20241204,132200,49744735220,6020,6020,6030,6010,11771
20241204,132100,49673827760,6020,6010,6020,6010,10843
20241204,132000,49608612960,6010,6000,6010,5990,4618
20241204,131900,49580906740,6010,5990,6010,5990,4316
20241204,131800,49555025750,6000,6000,6010,5990,4061
20241204,131700,49530638920,6000,5970,6010,5960,17951
20241204,131600,49423102000,5970,5970,5970,5960,358
20241204,131500,49420967440,5970,5970,5980,5950,2985
20241204,131400,49403187100,5980,5980,5980,5960,3194
20241204,131300,49384119580,5970,5970,5980,5960,5613
20241204,131200,49350628870,5980,5980,5980,5970,2370
20241204,131100,49336474040,5980,5980,5980,5970,812
20241204,131000,49331621590,5980,5970,5980,5970,1210
20241204,130900,49324397810,5980,5990,5990,5970,2914
20241204,130800,49306973180,5990,5980,5990,5970,8177
20241204,130700,49258070960,5990,5980,5990,5980,4759
20241204,130600,49229599910,5990,5970,5990,5970,6462
20241204,130500,49190945770,5970,5960,5970,5950,2429
20241204,130400,49176456270,5970,5970,5970,5960,730
20241204,130300,49172105240,5960,5960,5970,5960,4406
20241204,130200,49145845200,5960,5930,5960,5930,4612
20241204,130100,49118429510,5930,5910,5930,5910,1392
20241204,130000,49110189660,5920,5920,5920,5910,2013
20241204,125900,49098282790,5920,5920,5930,5910,350
20241204,125800,49096210990,5930,5910,5930,5910,1924
20241204,125700,49084836540,5900,5910,5920,5900,6714
20241204,125600,49045214220,5900,5950,5950,5890,20187
20241204,125500,48925966430,5940,5950,5950,5940,1357
20241204,125400,48917902660,5940,5940,5950,5940,1597
20241204,125300,48908413470,5940,5960,5960,5940,1427
20241204,125200,48899933150,5950,5970,5970,5950,3333
20241204,125100,48880081060,5980,5980,5990,5960,9045
20241204,125000,48825998110,5980,5990,5990,5960,5211
20241204,124900,48794814030,5980,5990,5990,5970,3101
20241204,124800,48776270220,5980,5980,5990,5970,8261
20241204,124700,48726863640,5980,5970,5980,5970,4617
20241204,124600,48699279630,5970,5970,5970,5950,4890
20241204,124500,48670147080,5970,5950,5970,5950,4723
20241204,124400,48641972970,5960,5960,5960,5940,5473
20241204,124300,48609396710,5960,5960,5960,5950,2689
20241204,124200,48593370410,5960,5950,5970,5940,4986
20241204,124100,48563678990,5950,5950,5970,5950,10141
20241204,124000,48503279800,5960,5940,5960,5930,6975
20241204,123900,48461807500,5940,5920,5950,5920,10235
20241204,123800,48401011440,5920,5910,5920,5910,2937
20241204,123700,48383630130,5900,5900,5910,5900,3560
20241204,123600,48362593480,5910,5910,5910,5910,660
20241204,123500,48358692880,5910,5900,5910,5890,3429
20241204,123400,48338468370,5900,5900,5900,5890,867
20241204,123300,48333358460,5900,5900,5900,5890,1995
20241204,123200,48321607150,5900,5900,5900,5890,1155
20241204,123100,48314795160,5900,5900,5910,5900,2877
20241204,123000,48297819570,5910,5910,5910,5900,1103
20241204,122900,48291307490,5910,5900,5910,5900,824
20241204,122800,48286440690,5910,5900,5910,5900,609
20241204,122700,48282846370,5910,5910,5910,5900,872
20241204,122600,48277698880,5910,5900,5910,5890,1343
20241204,122500,48269774860,5900,5890,5900,5880,1066
20241204,122400,48263494170,5880,5900,5900,5880,3351
20241204,122300,48243745700,5900,5880,5900,5880,1818
20241204,122200,48233045820,5880,5890,5900,5880,2284
20241204,122100,48219602620,5900,5890,5900,5880,2712
20241204,122000,48203640530,5900,5900,5900,5880,7846
20241204,121900,48157424440,5910,5920,5920,5890,11226
20241204,121800,48091203660,5920,5920,5930,5910,2770
20241204,121700,48074819500,5930,5910,5930,5910,2468
20241204,121600,48060216180,5920,5910,5920,5910,2652
20241204,121500,48044531890,5910,5920,5920,5910,524
20241204,121400,48041430280,5920,5910,5930,5910,3521
20241204,121300,48020600870,5910,5900,5920,5900,1745
20241204,121200,48010289490,5900,5910,5920,5900,1745
20241204,121100,47999983720,5910,5920,5920,5900,6855
20241204,121000,47959497110,5920,5910,5930,5910,3217
20241204,120900,47940458920,5920,5880,5920,5870,4762
20241204,120800,47912387770,5880,5870,5880,5870,744
20241204,120700,47908014810,5870,5870,5880,5860,2384
20241204,120600,47894021160,5870,5890,5890,5870,3574
20241204,120500,47873026560,5890,5870,5890,5870,2452
20241204,120400,47858630060,5880,5890,5890,5870,783
20241204,120300,47854027480,5890,5890,5890,5870,1588
20241204,120200,47844684680,5890,5880,5890,5860,4965
20241204,120100,47815504930,5870,5890,5900,5870,3444
20241204,120000,47795236430,5890,5890,5890,5870,4758
20241204,115900,47767256870,5890,5860,5890,5860,2464
20241204,115800,47752805450,5860,5850,5860,5850,5616
20241204,115700,47719945740,5860,5870,5870,5850,6365
20241204,115600,47682681590,5870,5870,5870,5860,4432
20241204,115500,47656672880,5870,5880,5880,5870,1530
20241204,115400,47647691040,5880,5870,5880,5850,5454
20241204,115300,47615727300,5870,5880,5900,5860,2354
20241204,115200,47601896520,5880,5910,5910,5870,11228
20241204,115100,47535840370,5910,5910,5920,5910,1468
20241204,115000,47527158960,5910,5910,5920,5900,2917
20241204,114900,47509899260,5900,5920,5920,5860,11946
20241204,114800,47439580530,5910,5920,5930,5900,13278
20241204,114700,47361063140,5920,5910,5940,5900,20224
20241204,114600,47241311990,5900,5870,5900,5850,17465
20241204,114500,47138556310,5870,5840,5870,5830,8369
20241204,114400,47089642400,5830,5830,5840,5820,2203
20241204,114300,47076799520,5820,5830,5830,5820,3607
20241204,114200,47055793890,5830,5830,5840,5810,17360
20241204,114100,46954527950,5830,5820,5840,5820,4735
20241204,114000,46926919660,5830,5810,5850,5810,5097
20241204,113900,46897199300,5820,5810,5820,5770,26977
20241204,113800,46740879390,5810,5830,5830,5810,12725
20241204,113700,46666910430,5820,5840,5850,5820,11748
20241204,113600,46598433040,5840,5830,5850,5820,5416
20241204,113500,46566841210,5830,5830,5840,5830,10312
20241204,113400,46506699760,5830,5830,5860,5800,22637
20241204,113300,46374669460,5820,5820,5820,5790,17785
20241204,113200,46271343120,5820,5800,5830,5780,29236
20241204,113100,46101552310,5800,5800,5800,5770,18016
20241204,113000,45997266790,5770,5800,5840,5710,98725
20241204,112900,45427612870,5800,5890,5900,5750,146674
20241204,112800,44575018820,5900,5940,5950,5890,47082
20241204,112700,44296367370,5950,5950,5960,5940,33063
20241204,112600,44099752860,5940,6030,6040,5940,89344
20241204,112500,43564988830,6040,6020,6050,6010,37789
20241204,112400,43337401340,6020,6060,6060,6020,23446
20241204,112300,43195860490,6050,6070,6080,6050,5273
20241204,112200,43163893410,6080,6070,6080,6070,5558
20241204,112100,43130132580,6080,6080,6100,6070,5035
20241204,112000,43099497370,6090,6080,6100,6070,6102
20241204,111900,43062396250,6080,6090,6100,6080,3108
20241204,111800,43043463130,6100,6100,6110,6090,2398
20241204,111700,43028836260,6100,6090,6100,6080,2250
20241204,111600,43015127230,6100,6100,6100,6080,3284
20241204,111500,42995140140,6090,6090,6100,6080,2526
20241204,111400,42979755220,6100,6120,6120,6090,12244
20241204,111300,42905081930,6120,6100,6120,6090,9906
20241204,111200,42844576530,6090,6080,6100,6080,4840
20241204,111100,42815114840,6080,6080,6090,6070,2453
20241204,111000,42800201470,6080,6060,6090,6060,4818
20241204,110900,42770960790,6070,6080,6080,6060,2173
20241204,110800,42757782440,6070,6070,6070,6060,5352
20241204,110700,42725319700,6070,6060,6070,6040,3924
20241204,110600,42701537980,6060,6060,6090,6030,39275
20241204,110500,42464086040,6080,6070,6080,6060,10952
20241204,110400,42397678260,6070,6080,6080,6060,21133
20241204,110300,42269534440,6080,6080,6090,6070,6636
20241204,110200,42229232490,6090,6090,6090,6070,2568
20241204,110100,42213613520,6090,6080,6090,6070,12549
20241204,110000,42137350260,6080,6100,6100,6080,7886
20241204,105900,42089325490,6090,6100,6110,6090,4580
20241204,105800,42061397090,6090,6100,6110,6090,4564
20241204,105700,42033597420,6100,6120,6120,6090,9447
20241204,105600,41975936120,6120,6100,6130,6090,6909
20241204,105500,41933713660,6090,6090,6100,6080,3296
20241204,105400,41913634930,6080,6100,6100,6080,3524
20241204,105300,41892188580,6100,6080,6110,6070,8925
20241204,105200,41837862370,6090,6080,6090,6060,29611
20241204,105100,41658261250,6070,6080,6100,6070,24908
20241204,105000,41506843240,6080,6120,6120,6070,27942
20241204,104900,41336908440,6110,6130,6140,6080,42676
20241204,104800,41076201230,6130,6240,6240,6120,119118
20241204,104700,40341900400,6230,6250,6300,6220,71826
20241204,104600,39891750990,6230,6220,6270,6210,44375
20241204,104500,39614322460,6220,6220,6230,6190,16791
20241204,104400,39510131320,6210,6220,6230,6200,10156
20241204,104300,39446984040,6220,6220,6240,6210,8287
20241204,104200,39395412500,6210,6240,6250,6200,50172
20241204,104100,39082957050,6250,6270,6270,6230,27784
20241204,104000,38909332220,6250,6230,6270,6210,50021
20241204,103900,38596941960,6230,6210,6240,6200,40491
20241204,103800,38344932760,6220,6190,6230,6190,27588
20241204,103700,38173696900,6190,6170,6210,6160,46262
20241204,103600,37887777750,6170,6210,6250,6170,80870
20241204,103500,37384854730,6210,6200,6290,6150,161286
20241204,103400,36379580000,6200,6150,6200,6140,39101
20241204,103300,36138228750,6150,6140,6160,6120,20393
20241204,103200,36012880480,6140,6110,6140,6110,1009
20241204,103100,36006709810,6110,6110,6120,6100,22663
20241204,103000,35868408510,6110,6140,6140,6110,5465
20241204,102900,35834981440,6130,6130,6140,6120,1240
20241204,102800,35827383260,6130,6130,6140,6120,3275
20241204,102700,35807303880,6130,6150,6160,6130,7785
20241204,102600,35759484980,6160,6130,6170,6130,9387
20241204,102500,35701737180,6140,6110,6140,6110,3151
20241204,102400,35682465190,6110,6100,6120,6090,794
20241204,102300,35677610130,6090,6100,6120,6090,6126
20241204,102200,35640218950,6110,6110,6110,6090,3174
20241204,102100,35620855420,6110,6130,6130,6080,10086
20241204,102000,35559349450,6130,6140,6150,6120,1890
20241204,101900,35547747410,6140,6140,6160,6130,9547
20241204,101800,35489115360,6140,6070,6140,6060,9485
20241204,101700,35431413050,6080,6090,6090,6060,20294
20241204,101600,35308179740,6090,6100,6100,6080,12106
20241204,101500,35234461340,6100,6090,6110,6080,13522
20241204,101400,35152158410,6090,6130,6130,6080,16722
20241204,101300,35050054120,6130,6120,6150,6120,6784
20241204,101200,35008503010,6130,6140,6150,6130,13315
20241204,101100,34926800120,6140,6170,6170,6140,24706
20241204,101000,34774779650,6160,6170,6220,6130,55182
20241204,100900,34433390250,6160,6140,6180,6140,33631
20241204,100800,34226080030,6160,6140,6160,6110,7748
20241204,100700,34178551140,6140,6140,6150,6130,8083
20241204,100600,34128893820,6140,6150,6160,6120,2739
20241204,100500,34112048120,6160,6110,6160,6080,27209
20241204,100400,33945514030,6110,6140,6150,6110,18774
20241204,100300,33830479920,6140,6170,6170,6130,11540
20241204,100200,33759535290,6160,6130,6180,6130,27194
20241204,100100,33591995280,6150,6130,6150,6130,6373
20241204,100000,33552887300,6130,6110,6140,6100,3542
20241204,095900,33531186050,6110,6090,6120,6080,3650
20241204,095800,33508912070,6110,6140,6150,6080,24095
20241204,095700,33361763520,6140,6140,6150,6130,5284
20241204,095600,33329320270,6140,6120,6150,6120,9945
20241204,095500,33268241760,6120,6140,6150,6120,8428
20241204,095400,33216597360,6130,6150,6170,6130,15689
20241204,095300,33120105750,6150,6120,6150,6110,12421
20241204,095200,33043940310,6140,6140,6160,6100,26252
20241204,095100,32882952560,6140,6150,6150,6140,15356
20241204,095000,32788590760,6150,6140,6160,6130,5803
20241204,094900,32752909950,6140,6130,6160,6130,9606
20241204,094800,32693880110,6130,6160,6170,6110,35896
20241204,094700,32473467570,6150,6150,6160,6130,22503
20241204,094600,32335189860,6160,6130,6170,6120,71759
20241204,094500,31893818390,6130,6110,6130,6040,65396
20241204,094400,31494877880,6110,6070,6120,6060,39130
20241204,094300,31256362130,6070,6010,6080,5990,36450
20241204,094200,31036188550,6000,5980,6020,5970,57953
20241204,094100,30689148480,5980,6060,6060,5960,72670
20241204,094000,30253153060,6060,6030,6060,6000,84351
20241204,093900,29745183270,6030,6070,6080,6030,28726
20241204,093800,29571220390,6070,6100,6100,6050,42074
20241204,093700,29315735960,6100,6120,6130,6050,65413
20241204,093600,28918113720,6120,6150,6150,6110,29313
20241204,093500,28738568740,6140,6150,6160,6120,25633
20241204,093400,28581351750,6140,6110,6160,6100,41990
20241204,093300,28323775250,6100,6110,6140,6070,68225
20241204,093200,27907761030,6120,6150,6150,6060,142156
20241204,093100,27041172200,6150,6190,6220,6130,110855
20241204,093000,26357777890,6200,6240,6250,6170,135697
20241204,092900,25517217890,6240,6270,6280,6220,87926
20241204,092800,24968142060,6270,6340,6340,6270,44309
20241204,092700,24689365750,6340,6320,6350,6280,41532
20241204,092600,24426989570,6310,6310,6330,6280,41274
20241204,092500,24166975290,6320,6320,6350,6310,41004
20241204,092400,23907310690,6300,6360,6360,6280,53794
20241204,092300,23567008130,6360,6280,6380,6250,102375
20241204,092200,22919058220,6260,6290,6300,6230,115976
20241204,092100,22192910660,6290,6360,6360,6290,80355
20241204,092000,21684712290,6350,6310,6380,6290,208578
20241204,091900,20361287100,6310,6300,6310,6240,174159
20241204,091800,19268457140,6300,6330,6370,6290,148935
20241204,091700,18327243350,6300,6330,6380,6280,215971
20241204,091600,16960067210,6330,6400,6400,6310,267453
20241204,091500,15259531450,6400,6420,6440,6350,271973
20241204,091400,13521299970,6420,6270,6470,6220,733179
20241204,091300,8843481090,6280,6080,6290,6080,280020
20241204,091200,7106149060,6090,6030,6090,6030,30059
20241204,091100,6923782750,6030,6010,6050,6000,9156
20241204,091000,6868587440,6010,6040,6050,5980,68682
20241204,090900,6456130260,6040,6020,6060,6020,13108
20241204,090800,6376921270,6020,6090,6100,6010,63652
20241204,090700,5992124360,6100,6100,6110,6070,81289
20241204,090600,5497558290,6100,6080,6110,6070,72547
20241204,090500,5055736420,6090,6070,6120,6060,96472
20241204,090400,4467674660,6070,6050,6090,6040,51909
20241204,090300,4152786160,6040,6040,6050,6000,55818
20241204,090200,3816185630,6030,6110,6130,6010,139900
20241204,090100,2966265440,6110,5940,6140,5940,214730
20241204,090000,1668947080,5930,5890,5960,5870,245431