stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,212600,14491465890,5360,5360,5360,5360,69408
20241206,212500,14491465890,5360,5360,5360,5360,0
20241206,212400,14491465890,5360,5360,5360,5360,0
20241206,212300,14491465890,5360,5360,5360,5360,0
20241206,212200,14491465890,5360,5360,5360,5360,0
20241206,212100,14491465890,5360,5360,5360,5360,0
20241206,212000,14491465890,5360,5360,5360,5360,0
20241206,211900,14491465890,5360,5360,5360,5360,0
20241206,211800,14491465890,5360,5360,5360,5360,0
20241206,211700,14491465890,5360,5360,5360,5360,0
20241206,211600,14491465890,5360,5360,5360,5360,0
20241206,211500,14491465890,5360,5360,5360,5360,0
20241206,211400,14491465890,5360,5360,5360,5360,0
20241206,211300,14491465890,5360,5360,5360,5360,0
20241206,211200,14491465890,5360,5360,5360,5360,0
20241206,211100,14491465890,5360,5360,5360,5360,0
20241206,211000,14491465890,5360,5360,5360,5360,0
20241206,210900,14491465890,5360,5360,5360,5360,0
20241206,210800,14491465890,5360,5360,5360,5360,0
20241206,210700,14491465890,5360,5360,5360,5360,0
20241206,210600,14491465890,5360,5360,5360,5360,0
20241206,210500,14491465890,5360,5360,5360,5360,0
20241206,210400,14491465890,5360,5360,5360,5360,0
20241206,210300,14491465890,5360,5360,5360,5360,0
20241206,210200,14491465890,5360,5360,5360,5360,0
20241206,210100,14491465890,5360,5360,5360,5360,0
20241206,210000,14491465890,5360,5360,5360,5360,0
20241206,205900,14491465890,5360,5360,5360,5360,0
20241206,205800,14491465890,5360,5360,5360,5360,0
20241206,205700,14491465890,5360,5360,5360,5360,0
20241206,205600,14491465890,5360,5360,5360,5360,69408
20241206,205500,14491465890,5360,5360,5360,5360,0
20241206,205400,14491465890,5360,5360,5360,5360,0
20241206,205300,14491465890,5360,5360,5360,5360,0
20241206,205200,14491465890,5360,5360,5360,5360,0
20241206,205100,14491465890,5360,5360,5360,5360,0
20241206,205000,14491465890,5360,5360,5360,5360,0
20241206,204900,14491465890,5360,5360,5360,5360,0
20241206,204800,14491465890,5360,5360,5360,5360,0
20241206,204700,14491465890,5360,5360,5360,5360,0
20241206,204600,14491465890,5360,5360,5360,5360,0
20241206,204500,14491465890,5360,5360,5360,5360,0
20241206,204400,14491465890,5360,5360,5360,5360,0
20241206,204300,14491465890,5360,5360,5360,5360,0
20241206,204200,14491465890,5360,5360,5360,5360,0
20241206,204100,14491465890,5360,5360,5360,5360,0
20241206,204000,14491465890,5360,5360,5360,5360,0
20241206,203900,14491465890,5360,5360,5360,5360,0
20241206,203800,14491465890,5360,5360,5360,5360,0
20241206,203700,14491465890,5360,5360,5360,5360,0
20241206,203600,14491465890,5360,5360,5360,5360,0
20241206,203500,14491465890,5360,5360,5360,5360,0
20241206,203400,14491465890,5360,5360,5360,5360,0
20241206,203300,14491465890,5360,5360,5360,5360,0
20241206,203200,14491465890,5360,5360,5360,5360,0
20241206,203100,14491465890,5360,5360,5360,5360,0
20241206,203000,14491465890,5360,5360,5360,5360,0
20241206,202900,14491465890,5360,5360,5360,5360,0
20241206,202800,14491465890,5360,5360,5360,5360,0
20241206,202700,14491465890,5360,5360,5360,5360,0
20241206,202600,14491465890,5360,5360,5360,5360,69408
20241206,202500,14491465890,5360,5360,5360,5360,0
20241206,202400,14491465890,5360,5360,5360,5360,0
20241206,202300,14491465890,5360,5360,5360,5360,0
20241206,202200,14491465890,5360,5360,5360,5360,0
20241206,202100,14491465890,5360,5360,5360,5360,0
20241206,202000,14491465890,5360,5360,5360,5360,0
20241206,201900,14491465890,5360,5360,5360,5360,0
20241206,201800,14491465890,5360,5360,5360,5360,0
20241206,201700,14491465890,5360,5360,5360,5360,0
20241206,201600,14491465890,5360,5360,5360,5360,0
20241206,201500,14491465890,5360,5360,5360,5360,0
20241206,201400,14491465890,5360,5360,5360,5360,0
20241206,201300,14491465890,5360,5360,5360,5360,0
20241206,201200,14491465890,5360,5360,5360,5360,0
20241206,201100,14491465890,5360,5360,5360,5360,0
20241206,201000,14491465890,5360,5360,5360,5360,0
20241206,200900,14491465890,5360,5360,5360,5360,0
20241206,200800,14491465890,5360,5360,5360,5360,0
20241206,200700,14491465890,5360,5360,5360,5360,0
20241206,200600,14491465890,5360,5360,5360,5360,0
20241206,200500,14491465890,5360,5360,5360,5360,0
20241206,200400,14491465890,5360,5360,5360,5360,0
20241206,200300,14491465890,5360,5360,5360,5360,0
20241206,200200,14491465890,5360,5360,5360,5360,0
20241206,200100,14491465890,5360,5360,5360,5360,0
20241206,200000,14491465890,5360,5360,5360,5360,0
20241206,195900,14491465890,5360,5360,5360,5360,0
20241206,195800,14491465890,5360,5360,5360,5360,0
20241206,195700,14491465890,5360,5360,5360,5360,0
20241206,195600,14491465890,5360,5360,5360,5360,69408
20241206,195500,14491465890,5360,5360,5360,5360,0
20241206,195400,14491465890,5360,5360,5360,5360,0
20241206,195300,14491465890,5360,5360,5360,5360,0
20241206,195200,14491465890,5360,5360,5360,5360,0
20241206,195100,14491465890,5360,5360,5360,5360,0
20241206,195000,14491465890,5360,5360,5360,5360,0
20241206,194900,14491465890,5360,5360,5360,5360,0
20241206,194800,14491465890,5360,5360,5360,5360,0
20241206,194700,14491465890,5360,5360,5360,5360,0
20241206,194600,14491465890,5360,5360,5360,5360,0
20241206,194500,14491465890,5360,5360,5360,5360,0
20241206,194400,14491465890,5360,5360,5360,5360,0
20241206,194300,14491465890,5360,5360,5360,5360,0
20241206,194200,14491465890,5360,5360,5360,5360,0
20241206,194100,14491465890,5360,5360,5360,5360,0
20241206,194000,14491465890,5360,5360,5360,5360,0
20241206,193900,14491465890,5360,5360,5360,5360,0
20241206,193800,14491465890,5360,5360,5360,5360,0
20241206,193700,14491465890,5360,5360,5360,5360,0
20241206,193600,14491465890,5360,5360,5360,5360,0
20241206,193500,14491465890,5360,5360,5360,5360,0
20241206,193400,14491465890,5360,5360,5360,5360,0
20241206,193300,14491465890,5360,5360,5360,5360,0
20241206,193200,14491465890,5360,5360,5360,5360,0
20241206,193100,14491465890,5360,5360,5360,5360,0
20241206,193000,14491465890,5360,5360,5360,5360,0
20241206,192900,14491465890,5360,5360,5360,5360,0
20241206,192800,14491465890,5360,5360,5360,5360,0
20241206,192700,14491465890,5360,5360,5360,5360,0
20241206,192600,14491465890,5360,5360,5360,5360,69408
20241206,192500,14491465890,5360,5360,5360,5360,0
20241206,192400,14491465890,5360,5360,5360,5360,0
20241206,192300,14491465890,5360,5360,5360,5360,0
20241206,192200,14491465890,5360,5360,5360,5360,0
20241206,192100,14491465890,5360,5360,5360,5360,0
20241206,192000,14491465890,5360,5360,5360,5360,0
20241206,191900,14491465890,5360,5360,5360,5360,0
20241206,191800,14491465890,5360,5360,5360,5360,0
20241206,191700,14491465890,5360,5360,5360,5360,0
20241206,191600,14491465890,5360,5360,5360,5360,0
20241206,191500,14491465890,5360,5360,5360,5360,0
20241206,191400,14491465890,5360,5360,5360,5360,0
20241206,191300,14491465890,5360,5360,5360,5360,0
20241206,191200,14491465890,5360,5360,5360,5360,0
20241206,191100,14491465890,5360,5360,5360,5360,0
20241206,191000,14491465890,5360,5360,5360,5360,0
20241206,190900,14491465890,5360,5360,5360,5360,0
20241206,190800,14491465890,5360,5360,5360,5360,0
20241206,190700,14491465890,5360,5360,5360,5360,0
20241206,190600,14491465890,5360,5360,5360,5360,0
20241206,190500,14491465890,5360,5360,5360,5360,0
20241206,190400,14491465890,5360,5360,5360,5360,0
20241206,190300,14491465890,5360,5360,5360,5360,0
20241206,190200,14491465890,5360,5360,5360,5360,0
20241206,190100,14491465890,5360,5360,5360,5360,0
20241206,190000,14491465890,5360,5360,5360,5360,0
20241206,185900,14491465890,5360,5360,5360,5360,0
20241206,185800,14491465890,5360,5360,5360,5360,0
20241206,185700,14491465890,5360,5360,5360,5360,0
20241206,185600,14491465890,5360,5360,5360,5360,69408
20241206,185500,14491465890,5360,5360,5360,5360,0
20241206,185400,14491465890,5360,5360,5360,5360,0
20241206,185300,14491465890,5360,5360,5360,5360,0
20241206,185200,14491465890,5360,5360,5360,5360,0
20241206,185100,14491465890,5360,5360,5360,5360,0
20241206,185000,14491465890,5360,5360,5360,5360,0
20241206,184900,14491465890,5360,5360,5360,5360,0
20241206,184800,14491465890,5360,5360,5360,5360,0
20241206,184700,14491465890,5360,5360,5360,5360,0
20241206,184600,14491465890,5360,5360,5360,5360,0
20241206,184500,14491465890,5360,5360,5360,5360,0
20241206,184400,14491465890,5360,5360,5360,5360,0
20241206,184300,14491465890,5360,5360,5360,5360,0
20241206,184200,14491465890,5360,5360,5360,5360,0
20241206,184100,14491465890,5360,5360,5360,5360,0
20241206,184000,14491465890,5360,5360,5360,5360,0
20241206,183900,14491465890,5360,5360,5360,5360,0
20241206,183800,14491465890,5360,5360,5360,5360,0
20241206,183700,14491465890,5360,5360,5360,5360,0
20241206,183600,14491465890,5360,5360,5360,5360,0
20241206,183500,14491465890,5360,5360,5360,5360,0
20241206,183400,14491465890,5360,5360,5360,5360,0
20241206,183300,14491465890,5360,5360,5360,5360,0
20241206,183200,14491465890,5360,5360,5360,5360,0
20241206,183100,14491465890,5360,5360,5360,5360,0
20241206,183000,14491465890,5360,5360,5360,5360,0
20241206,182900,14491465890,5360,5360,5360,5360,0
20241206,182800,14491465890,5360,5360,5360,5360,0
20241206,182700,14491465890,5360,5360,5360,5360,0
20241206,182600,14491465890,5360,5360,5360,5360,69408
20241206,182500,14491465890,5360,5360,5360,5360,0
20241206,182400,14491465890,5360,5360,5360,5360,0
20241206,182300,14491465890,5360,5360,5360,5360,0
20241206,182200,14491465890,5360,5360,5360,5360,0
20241206,182100,14491465890,5360,5360,5360,5360,0
20241206,182000,14491465890,5360,5360,5360,5360,0
20241206,181900,14491465890,5360,5360,5360,5360,0
20241206,181800,14491465890,5360,5360,5360,5360,0
20241206,181700,14491465890,5360,5360,5360,5360,0
20241206,181600,14491465890,5360,5360,5360,5360,0
20241206,181500,14491465890,5360,5360,5360,5360,0
20241206,181400,14491465890,5360,5360,5360,5360,0
20241206,181300,14491465890,5360,5360,5360,5360,0
20241206,181200,14491465890,5360,5360,5360,5360,0
20241206,181100,14491465890,5360,5360,5360,5360,0
20241206,181000,14491465890,5360,5360,5360,5360,0
20241206,180900,14491465890,5360,5360,5360,5360,0
20241206,180800,14491465890,5360,5360,5360,5360,0
20241206,180700,14491465890,5360,5360,5360,5360,0
20241206,180600,14491465890,5360,5360,5360,5360,0
20241206,180500,14491465890,5360,5360,5360,5360,0
20241206,180400,14491465890,5360,5360,5360,5360,0
20241206,180300,14491465890,5360,5360,5360,5360,0
20241206,180200,14491465890,5360,5360,5360,5360,0
20241206,180100,14491465890,5360,5360,5360,5360,0
20241206,180000,14491465890,5360,5360,5360,5360,0
20241206,175900,14491465890,5360,5360,5360,5360,0
20241206,175800,14491465890,5360,5360,5360,5360,0
20241206,175700,14491465890,5360,5360,5360,5360,0
20241206,175600,14491465890,5360,5360,5360,5360,69408
20241206,175500,14491465890,5360,5360,5360,5360,0
20241206,175400,14491465890,5360,5360,5360,5360,0
20241206,175300,14491465890,5360,5360,5360,5360,0
20241206,175200,14491465890,5360,5360,5360,5360,0
20241206,175100,14491465890,5360,5360,5360,5360,0
20241206,175000,14491465890,5360,5360,5360,5360,0
20241206,174900,14491465890,5360,5360,5360,5360,0
20241206,174800,14491465890,5360,5360,5360,5360,0
20241206,174700,14491465890,5360,5360,5360,5360,0
20241206,174600,14491465890,5360,5360,5360,5360,0
20241206,174500,14491465890,5360,5360,5360,5360,0
20241206,174400,14491465890,5360,5360,5360,5360,0
20241206,174300,14491465890,5360,5360,5360,5360,0
20241206,174200,14491465890,5360,5360,5360,5360,0
20241206,174100,14491465890,5360,5360,5360,5360,0
20241206,174000,14491465890,5360,5360,5360,5360,0
20241206,173900,14491465890,5360,5360,5360,5360,0
20241206,173800,14491465890,5360,5360,5360,5360,0
20241206,173700,14491465890,5360,5360,5360,5360,0
20241206,173600,14491465890,5360,5360,5360,5360,0
20241206,173500,14491465890,5360,5360,5360,5360,0
20241206,173400,14491465890,5360,5360,5360,5360,0
20241206,173300,14491465890,5360,5360,5360,5360,0
20241206,173200,14491465890,5360,5360,5360,5360,0
20241206,173100,14491465890,5360,5360,5360,5360,0
20241206,173000,14491465890,5360,5360,5360,5360,0
20241206,172900,14491465890,5360,5360,5360,5360,0
20241206,172800,14491465890,5360,5360,5360,5360,0
20241206,172700,14491465890,5360,5360,5360,5360,0
20241206,172600,14491465890,5360,5360,5360,5360,69408
20241206,172500,14491465890,5360,5360,5360,5360,0
20241206,172400,14491465890,5360,5360,5360,5360,0
20241206,172300,14491465890,5360,5360,5360,5360,0
20241206,172200,14491465890,5360,5360,5360,5360,0
20241206,172100,14491465890,5360,5360,5360,5360,0
20241206,172000,14491465890,5360,5360,5360,5360,0
20241206,171900,14491465890,5360,5360,5360,5360,0
20241206,171800,14491465890,5360,5360,5360,5360,0
20241206,171700,14491465890,5360,5360,5360,5360,0
20241206,171600,14491465890,5360,5360,5360,5360,0
20241206,171500,14491465890,5360,5360,5360,5360,0
20241206,171400,14491465890,5360,5360,5360,5360,0
20241206,171300,14491465890,5360,5360,5360,5360,0
20241206,171200,14491465890,5360,5360,5360,5360,0
20241206,171100,14491465890,5360,5360,5360,5360,0
20241206,171000,14491465890,5360,5360,5360,5360,0
20241206,170900,14491465890,5360,5360,5360,5360,0
20241206,170800,14491465890,5360,5360,5360,5360,0
20241206,170700,14491465890,5360,5360,5360,5360,0
20241206,170600,14491465890,5360,5360,5360,5360,0
20241206,170500,14491465890,5360,5360,5360,5360,0
20241206,170400,14491465890,5360,5360,5360,5360,0
20241206,170300,14491465890,5360,5360,5360,5360,0
20241206,170200,14491465890,5360,5360,5360,5360,0
20241206,170100,14491465890,5360,5360,5360,5360,0
20241206,170000,14491465890,5360,5360,5360,5360,0
20241206,165900,14491465890,5360,5360,5360,5360,0
20241206,165800,14491465890,5360,5360,5360,5360,0
20241206,165700,14491465890,5360,5360,5360,5360,0
20241206,165600,14491465890,5360,5360,5360,5360,69408
20241206,165500,14491465890,5360,5360,5360,5360,0
20241206,165400,14491465890,5360,5360,5360,5360,0
20241206,165300,14491465890,5360,5360,5360,5360,0
20241206,165200,14491465890,5360,5360,5360,5360,0
20241206,165100,14491465890,5360,5360,5360,5360,0
20241206,165000,14491465890,5360,5360,5360,5360,0
20241206,164900,14491465890,5360,5360,5360,5360,0
20241206,164800,14491465890,5360,5360,5360,5360,0
20241206,164700,14491465890,5360,5360,5360,5360,0
20241206,164600,14491465890,5360,5360,5360,5360,0
20241206,164500,14491465890,5360,5360,5360,5360,0
20241206,164400,14491465890,5360,5360,5360,5360,0
20241206,164300,14491465890,5360,5360,5360,5360,0
20241206,164200,14491465890,5360,5360,5360,5360,0
20241206,164100,14491465890,5360,5360,5360,5360,0
20241206,164000,14491465890,5360,5360,5360,5360,0
20241206,163900,14491465890,5360,5360,5360,5360,0
20241206,163800,14491465890,5360,5360,5360,5360,0
20241206,163700,14491465890,5360,5360,5360,5360,0
20241206,163600,14491465890,5360,5360,5360,5360,0
20241206,163500,14491465890,5360,5360,5360,5360,0
20241206,163400,14491465890,5360,5360,5360,5360,0
20241206,163300,14491465890,5360,5360,5360,5360,0
20241206,163200,14491465890,5360,5360,5360,5360,0
20241206,163100,14491465890,5360,5360,5360,5360,0
20241206,163000,14491465890,5360,5360,5360,5360,0
20241206,162900,14491465890,5360,5360,5360,5360,0
20241206,162800,14491465890,5360,5360,5360,5360,0
20241206,162700,14491465890,5360,5360,5360,5360,0
20241206,162600,14491465890,5360,5360,5360,5360,69408
20241206,162500,14491465890,5360,5360,5360,5360,0
20241206,162400,14491465890,5360,5360,5360,5360,0
20241206,162300,14491465890,5360,5360,5360,5360,0
20241206,162200,14491465890,5360,5360,5360,5360,0
20241206,162100,14491465890,5360,5360,5360,5360,0
20241206,162000,14491465890,5360,5360,5360,5360,0
20241206,161900,14491465890,5360,5360,5360,5360,0
20241206,161800,14491465890,5360,5360,5360,5360,0
20241206,161700,14491465890,5360,5360,5360,5360,0
20241206,161600,14491465890,5360,5360,5360,5360,0
20241206,161500,14491465890,5360,5360,5360,5360,0
20241206,161400,14491465890,5360,5360,5360,5360,0
20241206,161300,14491465890,5360,5360,5360,5360,0
20241206,161200,14491465890,5360,5360,5360,5360,0
20241206,161100,14491465890,5360,5360,5360,5360,0
20241206,161000,14491465890,5360,5360,5360,5360,0
20241206,160900,14491465890,5360,5360,5360,5360,0
20241206,160800,14491465890,5360,5360,5360,5360,0
20241206,160700,14491465890,5360,5360,5360,5360,0
20241206,160600,14491465890,5360,5360,5360,5360,0
20241206,160500,14491465890,5360,5360,5360,5360,0
20241206,160400,14491465890,5360,5360,5360,5360,0
20241206,160300,14491465890,5360,5360,5360,5360,0
20241206,160200,14491465890,5360,5360,5360,5360,0
20241206,160100,14491465890,5360,5360,5360,5360,0
20241206,160000,14491465890,5360,5360,5360,5360,0
20241206,155900,14491465890,5360,5360,5360,5360,0
20241206,155800,14491465890,5360,5360,5360,5360,0
20241206,155700,14491465890,5360,5360,5360,5360,0
20241206,155600,14491465890,5360,5360,5360,5360,69408
20241206,155500,14491465890,5360,5360,5360,5360,0
20241206,155400,14491465890,5360,5360,5360,5360,0
20241206,155300,14491465890,5360,5360,5360,5360,0
20241206,155200,14491465890,5360,5360,5360,5360,0
20241206,155100,14491465890,5360,5360,5360,5360,0
20241206,155000,14491465890,5360,5360,5360,5360,0
20241206,154900,14491465890,5360,5360,5360,5360,0
20241206,154800,14491465890,5360,5360,5360,5360,0
20241206,154700,14491465890,5360,5360,5360,5360,0
20241206,154600,14491465890,5360,5360,5360,5360,0
20241206,154500,14491465890,5360,5360,5360,5360,0
20241206,154400,14491465890,5360,5360,5360,5360,0
20241206,154300,14491465890,5360,5360,5360,5360,0
20241206,154200,14491465890,5360,5360,5360,5360,0
20241206,154100,14491465890,5360,5360,5360,5360,0
20241206,154000,14491465890,5360,5360,5360,5360,0
20241206,153900,14491465890,5360,5360,5360,5360,0
20241206,153800,14491465890,5360,5360,5360,5360,0
20241206,153700,14491465890,5360,5360,5360,5360,0
20241206,153600,14491465890,5360,5360,5360,5360,0
20241206,153500,14491465890,5360,5360,5360,5360,0
20241206,153400,14491465890,5360,5360,5360,5360,0
20241206,153300,14491465890,5360,5360,5360,5360,0
20241206,153200,14491465890,5360,5360,5360,5360,0
20241206,153100,14491465890,5360,5360,5360,5360,0
20241206,153000,14491465890,5360,5360,5360,5360,69408
20241206,152900,14119439010,5370,5370,5370,5370,0
20241206,152800,14119439010,5370,5370,5370,5370,0
20241206,152700,14119439010,5370,5370,5370,5370,0
20241206,152600,14119439010,5370,5370,5370,5370,0
20241206,152500,14119439010,5370,5370,5370,5370,0
20241206,152400,14119439010,5370,5370,5370,5370,0
20241206,152300,14119439010,5370,5370,5370,5370,0
20241206,152200,14119439010,5370,5370,5370,5370,0
20241206,152100,14119439010,5370,5370,5370,5370,0
20241206,152000,14119439010,5370,5370,5370,5370,0
20241206,151900,14119439010,5370,5390,5410,5370,13514
20241206,151800,14046805620,5380,5420,5420,5380,8247
20241206,151700,14002313030,5420,5420,5420,5390,3595
20241206,151600,13982844400,5400,5410,5420,5390,6708
20241206,151500,13946575880,5410,5410,5410,5400,6100
20241206,151400,13913634440,5400,5390,5410,5390,2189
20241206,151300,13901810970,5390,5410,5410,5390,1652
20241206,151200,13892895350,5400,5410,5410,5390,2639
20241206,151100,13878661540,5390,5430,5440,5390,10167
20241206,151000,13823684890,5430,5440,5450,5430,4878
20241206,150900,13797186720,5440,5440,5460,5430,17590
20241206,150800,13701333810,5440,5430,5440,5420,2318
20241206,150700,13688757380,5450,5440,5450,5420,2384
20241206,150600,13675799550,5420,5400,5440,5400,7088
20241206,150500,13637386910,5400,5410,5410,5400,1894
20241206,150400,13627152650,5410,5420,5430,5390,6827
20241206,150300,13590251770,5420,5420,5420,5420,1861
20241206,150200,13580165150,5420,5410,5420,5400,2550
20241206,150100,13566369340,5410,5410,5410,5410,269
20241206,150000,13564914050,5420,5430,5430,5410,2699
20241206,145900,13550274260,5430,5410,5440,5410,3109
20241206,145800,13533403280,5410,5400,5420,5400,9249
20241206,145700,13483431930,5400,5390,5400,5380,8760
20241206,145600,13436202280,5390,5400,5400,5390,294
20241206,145500,13434617600,5400,5390,5400,5360,7854
20241206,145400,13392358190,5380,5390,5400,5380,5909
20241206,145300,13360547150,5390,5380,5390,5370,483
20241206,145200,13357948770,5380,5370,5390,5370,1712
20241206,145100,13348745880,5360,5370,5370,5360,2325
20241206,145000,13336270640,5370,5360,5370,5360,3679
20241206,144900,13316542000,5360,5360,5380,5360,4915
20241206,144800,13290143720,5360,5360,5360,5350,6569
20241206,144700,13254970400,5360,5390,5390,5350,10864
20241206,144600,13196622430,5380,5410,5410,5380,7852
20241206,144500,13154278920,5410,5420,5420,5410,95
20241206,144400,13153764440,5400,5410,5410,5400,1006
20241206,144300,13148322840,5410,5410,5410,5400,2061
20241206,144200,13137182500,5410,5420,5420,5410,393
20241206,144100,13135053380,5430,5430,5430,5420,1785
20241206,144000,13125375560,5430,5430,5440,5420,4411
20241206,143900,13101434470,5440,5450,5450,5440,245
20241206,143800,13100099340,5450,5450,5460,5430,1585
20241206,143700,13091478590,5440,5440,5460,5430,1000
20241206,143600,13086037910,5440,5430,5440,5430,2002
20241206,143500,13075166740,5430,5420,5430,5420,79
20241206,143400,13074738350,5430,5450,5450,5430,3253
20241206,143300,13057061110,5450,5450,5450,5450,3
20241206,143200,13057044760,5450,5450,5450,5450,299
20241206,143100,13055415210,5450,5450,5450,5450,3444
20241206,143000,13036645410,5450,5450,5460,5440,3725
20241206,142900,13016345090,5470,5460,5470,5450,2708
20241206,142800,13001558880,5470,5470,5470,5470,1001
20241206,142700,12996083410,5470,5470,5480,5460,2543
20241206,142600,12982177480,5480,5460,5480,5460,3851
20241206,142500,12961135660,5450,5450,5450,5440,2741
20241206,142400,12946200290,5450,5420,5450,5420,3753
20241206,142300,12925786700,5420,5440,5440,5420,634
20241206,142200,12922344430,5440,5430,5440,5420,215
20241206,142100,12921177660,5440,5430,5440,5420,206
20241206,142000,12920059040,5440,5430,5440,5400,3652
20241206,141900,12900288050,5430,5420,5440,5410,2590
20241206,141800,12886238400,5420,5410,5420,5400,2536
20241206,141700,12872507050,5410,5400,5410,5390,786
20241206,141600,12868270080,5410,5400,5410,5390,232
20241206,141500,12867019350,5390,5390,5390,5390,759
20241206,141400,12862928340,5400,5410,5410,5400,106
20241206,141300,12862355920,5410,5410,5420,5400,808
20241206,141200,12857990870,5400,5420,5420,5400,499
20241206,141100,12855290660,5420,5410,5420,5410,1082
20241206,141000,12849434030,5420,5390,5420,5390,3534
20241206,140900,12830333770,5400,5390,5400,5380,2265
20241206,140800,12818129870,5390,5370,5390,5360,3120
20241206,140700,12801339290,5360,5390,5400,5360,9658
20241206,140600,12749348530,5390,5440,5440,5390,7802
20241206,140500,12707170670,5440,5460,5460,5430,305
20241206,140400,12705511420,5460,5450,5460,5430,876
20241206,140300,12700746310,5440,5460,5460,5440,761
20241206,140200,12696604060,5440,5450,5460,5440,445
20241206,140100,12694180420,5450,5450,5460,5450,2176
20241206,140000,12682308250,5470,5480,5480,5450,2114
20241206,135900,12670768910,5480,5480,5490,5460,412
20241206,135800,12668514610,5480,5460,5480,5450,242
20241206,135700,12667191930,5470,5470,5470,5460,954
20241206,135600,12661982490,5450,5470,5470,5450,249
20241206,135500,12660623260,5470,5460,5470,5460,206
20241206,135400,12659498460,5470,5480,5480,5450,1054
20241206,135300,12653751090,5470,5470,5490,5460,8962
20241206,135200,12604702730,5470,5460,5470,5460,297
20241206,135100,12603081060,5470,5460,5470,5460,1825
20241206,135000,12593116530,5460,5460,5470,5450,1368
20241206,134900,12585649260,5450,5460,5470,5450,1444
20241206,134800,12577754100,5450,5470,5470,5450,854
20241206,134700,12573091380,5470,5460,5470,5450,916
20241206,134600,12568090240,5470,5470,5470,5470,203
20241206,134500,12566979830,5470,5460,5470,5460,339
20241206,134400,12565128150,5470,5460,5470,5450,2304
20241206,134300,12552549170,5460,5450,5460,5450,416
20241206,134200,12550280940,5450,5450,5460,5450,1504
20241206,134100,12542080840,5450,5450,5450,5440,847
20241206,134000,12537472990,5460,5460,5460,5440,364
20241206,133900,12535490330,5440,5460,5460,5440,976
20241206,133800,12530168860,5450,5440,5450,5440,2780
20241206,133700,12515044070,5440,5450,5450,5440,1901
20241206,133600,12504701840,5440,5440,5450,5440,1860
20241206,133500,12494568290,5440,5430,5440,5430,1881
20241206,133400,12484350020,5430,5430,5430,5370,4636
20241206,133300,12459357860,5420,5440,5440,5380,6113
20241206,133200,12426362640,5440,5400,5440,5380,16492
20241206,133100,12337162250,5390,5390,5400,5390,1850
20241206,133000,12327180100,5390,5390,5400,5380,1385
20241206,132900,12319716630,5390,5390,5390,5390,100
20241206,132800,12319177630,5390,5390,5390,5390,41
20241206,132700,12318956640,5390,5390,5390,5390,20
20241206,132600,12318848840,5390,5380,5390,5380,1791
20241206,132500,12309213210,5390,5390,5390,5380,240
20241206,132400,12307921960,5390,5390,5390,5370,2603
20241206,132300,12293916370,5380,5380,5390,5380,702
20241206,132200,12290139560,5380,5390,5390,5380,533
20241206,132100,12287271690,5390,5390,5390,5380,10
20241206,132000,12287217850,5390,5390,5390,5380,120
20241206,131900,12286571060,5390,5380,5390,5380,122
20241206,131800,12285914630,5390,5380,5390,5380,170
20241206,131700,12285000020,5390,5390,5390,5380,205
20241206,131600,12283897080,5400,5390,5400,5380,3035
20241206,131500,12267560500,5410,5410,5410,5400,892
20241206,131400,12262741660,5400,5390,5400,5390,717
20241206,131300,12258869960,5400,5390,5400,5380,1098
20241206,131200,12252952720,5390,5390,5390,5380,474
20241206,131100,12250397870,5390,5380,5390,5380,5
20241206,131000,12250370930,5390,5400,5400,5370,470
20241206,130900,12247841910,5400,5390,5400,5390,92
20241206,130800,12247345890,5400,5400,5400,5370,264
20241206,130700,12245925060,5400,5390,5400,5370,813
20241206,130600,12241549910,5390,5370,5390,5360,265
20241206,130500,12240127170,5360,5330,5370,5330,11658
20241206,130400,12177969780,5340,5350,5350,5340,1760
20241206,130300,12168570310,5350,5350,5360,5350,1393
20241206,130200,12161117750,5350,5360,5360,5350,3310
20241206,130100,12143404850,5360,5370,5370,5360,3407
20241206,130000,12125132250,5380,5400,5410,5380,773
20241206,125900,12120968690,5410,5410,5410,5400,116
20241206,125800,12120342140,5410,5400,5410,5390,2119
20241206,125700,12108898200,5400,5390,5400,5390,162
20241206,125600,12108024230,5390,5380,5390,5380,2354
20241206,125500,12095337550,5390,5380,5390,5380,271
20241206,125400,12093877950,5380,5370,5380,5360,2556
20241206,125300,12080163800,5370,5380,5380,5370,568
20241206,125200,12077110280,5390,5370,5390,5370,1373
20241206,125100,12069737100,5370,5380,5380,5360,1120
20241206,125000,12063718450,5390,5390,5390,5370,1170
20241206,124900,12057414440,5370,5380,5390,5370,188
20241206,124800,12056404660,5390,5360,5390,5360,953
20241206,124700,12051292360,5370,5390,5390,5370,1074
20241206,124600,12045521630,5390,5390,5390,5370,189
20241206,124500,12044505020,5390,5380,5390,5370,1120
20241206,124400,12038483770,5380,5370,5390,5370,586
20241206,124300,12035336390,5370,5390,5390,5370,1475
20241206,124200,12027414860,5390,5380,5390,5370,2140
20241206,124100,12015903800,5400,5410,5420,5380,5448
20241206,124000,11986531730,5420,5420,5420,5410,754
20241206,123900,11982445200,5420,5420,5420,5420,104
20241206,123800,11981881520,5420,5400,5420,5400,4358
20241206,123700,11958348040,5400,5400,5400,5390,13
20241206,123600,11958277900,5390,5400,5400,5390,104
20241206,123500,11957716310,5390,5400,5400,5390,341
20241206,123400,11955877910,5400,5390,5400,5390,72
20241206,123300,11955489180,5400,5390,5400,5390,436
20241206,123200,11953136700,5390,5390,5390,5390,64
20241206,123100,11952791740,5400,5400,5400,5380,51
20241206,123000,11952516360,5400,5410,5420,5370,2806
20241206,122900,11937422230,5410,5400,5410,5390,1664
20241206,122800,11928439670,5410,5410,5410,5410,1322
20241206,122700,11921287650,5410,5410,5420,5400,163
20241206,122600,11920405800,5380,5410,5410,5380,2061
20241206,122500,11909300450,5420,5420,5420,5400,1314
20241206,122400,11902202570,5420,5420,5420,5400,2443
20241206,122300,11888997860,5420,5410,5420,5400,488
20241206,122200,11886360370,5400,5410,5410,5390,603
20241206,122100,11883106140,5400,5430,5430,5400,4687
20241206,122000,11857783070,5430,5420,5430,5400,601
20241206,121900,11854531190,5430,5420,5430,5410,787
20241206,121800,11850272720,5430,5430,5430,5420,60
20241206,121700,11849946940,5430,5430,5430,5410,713
20241206,121600,11846086120,5430,5420,5430,5410,1623
20241206,121500,11837285840,5420,5430,5430,5420,844
20241206,121400,11832708640,5430,5430,5430,5430,0
20241206,121300,11832708640,5430,5430,5430,5420,166
20241206,121200,11831808800,5430,5430,5430,5430,233
20241206,121100,11830543610,5430,5410,5430,5390,1589
20241206,121000,11821920160,5430,5400,5430,5400,3122
20241206,120900,11805005960,5400,5400,5410,5400,3337
20241206,120800,11786973770,5400,5400,5410,5380,3335
20241206,120700,11768984700,5420,5420,5420,5420,50
20241206,120600,11768713700,5420,5420,5420,5400,303
20241206,120500,11767075620,5420,5390,5420,5380,3295
20241206,120400,11749307740,5390,5410,5410,5390,6315
20241206,120300,11715204670,5410,5420,5420,5410,3693
20241206,120200,11695220600,5420,5420,5420,5420,2180
20241206,120100,11683405000,5420,5430,5430,5420,4623
20241206,120000,11658311790,5440,5430,5440,5430,140
20241206,115900,11657550500,5430,5440,5440,5430,1411
20241206,115800,11649879190,5450,5440,5450,5440,114
20241206,115700,11649259020,5440,5430,5440,5430,185
20241206,115600,11648253270,5430,5440,5450,5430,858
20241206,115500,11643586740,5440,5440,5440,5440,1183
20241206,115400,11637151220,5460,5450,5460,5440,2422
20241206,115300,11623950070,5450,5450,5450,5450,1061
20241206,115200,11618167620,5460,5460,5460,5450,287
20241206,115100,11616600810,5470,5470,5470,5450,2834
20241206,115000,11601142310,5480,5480,5490,5470,2001
20241206,114900,11590187440,5480,5470,5500,5470,8591
20241206,114800,11543069310,5480,5480,5480,5470,2212
20241206,114700,11530969560,5480,5480,5480,5470,538
20241206,114600,11528021520,5480,5480,5480,5470,632
20241206,114500,11524561530,5480,5480,5480,5470,1595
20241206,114400,11515828930,5480,5470,5480,5470,3772
20241206,114300,11495175200,5470,5460,5470,5460,6205
20241206,114200,11461245620,5460,5440,5460,5440,2203
20241206,114100,11449244670,5450,5440,5450,5440,866
20241206,114000,11444532230,5440,5450,5460,5440,2002
20241206,113900,11433630430,5460,5470,5470,5460,14
20241206,113800,11433553980,5470,5450,5470,5450,2480
20241206,113700,11420014530,5460,5450,5460,5430,944
20241206,113600,11414872680,5450,5470,5470,5440,11264
20241206,113500,11353486740,5470,5480,5480,5460,695
20241206,113400,11349691800,5480,5470,5480,5470,2743
20241206,113300,11334687520,5460,5450,5470,5440,2114
20241206,113200,11323156230,5460,5480,5480,5460,775
20241206,113100,11318923510,5460,5470,5480,5460,1629
20241206,113000,11310013620,5470,5470,5480,5460,3660
20241206,112900,11289975180,5470,5440,5470,5440,5497
20241206,112800,11260012560,5440,5440,5450,5440,2754
20241206,112700,11245030710,5440,5440,5450,5440,2636
20241206,112600,11230689620,5450,5450,5460,5450,1032
20241206,112500,11225064890,5450,5450,5460,5440,1762
20241206,112400,11215452570,5460,5450,5460,5440,9813
20241206,112300,11161973950,5450,5430,5450,5430,791
20241206,112200,11157671540,5440,5440,5450,5420,2145
20241206,112100,11145991130,5440,5440,5450,5430,4907
20241206,112000,11119301220,5440,5430,5440,5420,4784
20241206,111900,11093298490,5430,5420,5430,5410,5738
20241206,111800,11062199670,5410,5390,5420,5380,2185
20241206,111700,11050396780,5410,5390,5410,5380,3251
20241206,111600,11032883100,5410,5420,5420,5400,1339
20241206,111500,11025647860,5420,5420,5420,5400,3350
20241206,111400,11007532810,5420,5410,5430,5410,3446
20241206,111300,10988858280,5410,5410,5420,5400,2711
20241206,111200,10974200490,5420,5400,5420,5400,573
20241206,111100,10971101680,5400,5410,5420,5400,4239
20241206,111000,10948168710,5420,5420,5430,5400,4595
20241206,110900,10923284530,5420,5380,5420,5380,4768
20241206,110800,10897528470,5390,5400,5400,5380,1316
20241206,110700,10890426790,5410,5370,5410,5360,10051
20241206,110600,10836259220,5380,5370,5390,5360,2197
20241206,110500,10824455640,5380,5360,5400,5360,3651
20241206,110400,10804793600,5370,5350,5390,5350,2495
20241206,110300,10791390960,5360,5350,5360,5340,2840
20241206,110200,10776198180,5360,5350,5380,5340,9616
20241206,110100,10724692530,5350,5310,5350,5290,4162
20241206,110000,10702557560,5290,5300,5310,5280,7005
20241206,105900,10665491780,5310,5300,5310,5280,3056
20241206,105800,10649310950,5300,5290,5310,5260,6588
20241206,105700,10614423530,5300,5220,5300,5200,18348
20241206,105600,10518392860,5230,5210,5230,5190,17119
20241206,105500,10429300340,5230,5210,5230,5200,32068
20241206,105400,10262198840,5230,5230,5230,5230,0
20241206,105300,10262198840,5230,5230,5230,5230,0
20241206,105200,10262198840,5230,5240,5260,5230,6174
20241206,105100,10229869990,5240,5280,5300,5230,24395
20241206,105000,10102119840,5280,5270,5290,5250,20257
20241206,104900,9995643680,5270,5290,5300,5260,12687
20241206,104800,9928706050,5290,5290,5310,5280,11147
20241206,104700,9869811080,5310,5300,5310,5280,9505
20241206,104600,9819407560,5290,5320,5330,5290,21061
20241206,104500,9707726630,5320,5330,5340,5320,6364
20241206,104400,9673845770,5320,5330,5350,5320,1936
20241206,104300,9663534470,5330,5330,5350,5320,3776
20241206,104200,9643438840,5320,5350,5370,5320,4570
20241206,104100,9619050480,5340,5320,5350,5320,930
20241206,104000,9614097480,5330,5330,5330,5310,9298
20241206,103900,9564648740,5320,5400,5400,5320,13666
20241206,103800,9491548000,5400,5390,5400,5380,880
20241206,103700,9486802660,5390,5400,5400,5380,6397
20241206,103600,9452328780,5400,5390,5410,5380,982
20241206,103500,9447037060,5410,5410,5420,5380,4538
20241206,103400,9422559940,5410,5380,5410,5380,4870
20241206,103300,9396263660,5380,5370,5400,5370,2340
20241206,103200,9383688960,5370,5400,5400,5370,2138
20241206,103100,9372205250,5400,5360,5400,5350,6294
20241206,103000,9338448950,5360,5360,5360,5320,4521
20241206,102900,9314239310,5350,5320,5350,5310,10665
20241206,102800,9257364380,5350,5340,5370,5320,3980
20241206,102700,9236136690,5370,5380,5380,5340,3587
20241206,102600,9216933390,5350,5380,5410,5350,8958
20241206,102500,9168735230,5370,5370,5370,5340,7939
20241206,102400,9126234850,5370,5410,5410,5370,11423
20241206,102300,9064631660,5400,5380,5410,5340,8416
20241206,102200,9019232720,5340,5330,5380,5320,17345
20241206,102100,8926535880,5320,5350,5370,5320,8940
20241206,102000,8878778560,5350,5350,5380,5320,6534
20241206,101900,8843806560,5320,5370,5380,5280,90410
20241206,101800,8363472420,5380,5400,5400,5340,13637
20241206,101700,8290282450,5400,5410,5410,5360,10510
20241206,101600,8233706240,5410,5420,5450,5400,25264
20241206,101500,8097005040,5420,5350,5440,5350,16146
20241206,101400,8009464930,5350,5410,5430,5340,37321
20241206,101300,7809052310,5420,5400,5420,5380,13824
20241206,101200,7734576350,5400,5430,5450,5380,24832
20241206,101100,7600343280,5430,5430,5460,5420,7684
20241206,101000,7558665230,5420,5490,5490,5420,16413
20241206,100900,7469322520,5470,5510,5530,5470,9248
20241206,100800,7418491790,5500,5480,5510,5480,5717
20241206,100700,7387049600,5480,5460,5490,5450,5760
20241206,100600,7355488460,5460,5440,5490,5440,9173
20241206,100500,7305380690,5440,5480,5490,5430,42541
20241206,100400,7073492630,5490,5520,5520,5470,10238
20241206,100300,7017348770,5520,5510,5520,5460,26456
20241206,100200,6872315790,5550,5550,5560,5480,31698
20241206,100100,6697496430,5550,5590,5610,5510,25747
20241206,100000,6554655270,5590,5590,5610,5570,7498
20241206,095900,6512790950,5600,5590,5600,5590,1972
20241206,095800,6501767050,5590,5610,5610,5570,6968
20241206,095700,6462801760,5630,5610,5640,5600,1588
20241206,095600,6453888060,5640,5640,5650,5610,7411
20241206,095500,6412119080,5640,5610,5640,5600,6082
20241206,095400,6377978320,5620,5600,5620,5590,1942
20241206,095300,6367091120,5590,5610,5610,5590,4680
20241206,095200,6340887370,5610,5590,5610,5570,13197
20241206,095100,6267148690,5590,5540,5600,5510,23465
20241206,095000,6137147000,5530,5610,5610,5520,37895
20241206,094900,5926642370,5610,5620,5630,5600,11964
20241206,094800,5859518070,5610,5620,5650,5600,33333
20241206,094700,5672557230,5620,5650,5660,5620,14915
20241206,094600,5588615720,5660,5670,5670,5640,2794
20241206,094500,5572840430,5670,5670,5670,5640,4647
20241206,094400,5546609020,5670,5640,5670,5640,4195
20241206,094300,5522880660,5640,5650,5680,5620,22416
20241206,094200,5396508290,5650,5680,5690,5650,5473
20241206,094100,5365505970,5680,5650,5680,5640,5632
20241206,094000,5333677590,5660,5660,5670,5630,11042
20241206,093900,5271375300,5660,5660,5700,5650,7932
20241206,093800,5226520010,5710,5700,5710,5650,8943
20241206,093700,5175605050,5700,5630,5710,5630,15989
20241206,093600,5084979210,5650,5680,5680,5610,18378
20241206,093500,4981387920,5680,5690,5700,5670,10274
20241206,093400,4923031040,5700,5700,5730,5680,15132
20241206,093300,4836738410,5710,5630,5720,5630,12482
20241206,093200,4765714790,5660,5670,5690,5620,26900
20241206,093100,4613723400,5670,5730,5740,5670,33041
20241206,093000,4425169250,5730,5770,5770,5730,17552
20241206,092900,4324328600,5770,5780,5780,5760,11717
20241206,092800,4256808320,5780,5760,5790,5750,10674
20241206,092700,4195188170,5760,5800,5800,5730,32111
20241206,092600,4010302690,5790,5850,5870,5790,26442
20241206,092500,3856204440,5870,5860,5880,5840,12607
20241206,092400,3782402730,5850,5860,5860,5800,24417
20241206,092300,3639764610,5850,5870,5880,5840,27350
20241206,092200,3479364140,5860,5800,5880,5790,70438
20241206,092100,3068260290,5800,5800,5810,5790,10481
20241206,092000,3007462240,5800,5780,5810,5780,16379
20241206,091900,2912573670,5780,5760,5780,5750,6856
20241206,091800,2873012870,5760,5750,5760,5740,4561
20241206,091700,2846805280,5750,5740,5760,5720,13458
20241206,091600,2769658970,5740,5760,5770,5740,6473
20241206,091500,2732437970,5760,5760,5770,5730,10531
20241206,091400,2671922180,5760,5770,5770,5760,3503
20241206,091300,2651734150,5770,5770,5780,5760,13045
20241206,091200,2576509450,5770,5790,5810,5770,9611
20241206,091100,2520919230,5790,5820,5820,5780,8314
20241206,091000,2472652230,5820,5780,5830,5770,9000
20241206,090900,2420404070,5780,5830,5850,5780,22422
20241206,090800,2290238590,5850,5800,5850,5790,38258
20241206,090700,2067494820,5790,5760,5800,5760,9261
20241206,090600,2013857760,5760,5810,5810,5760,25150
20241206,090500,1868091330,5810,5780,5860,5760,39883
20241206,090400,1635705210,5790,5720,5790,5710,20152
20241206,090300,1519929750,5720,5760,5790,5710,29381
20241206,090200,1351373700,5780,5780,5790,5750,16614
20241206,090100,1255552100,5780,5780,5800,5740,37362
20241206,090000,1040347430,5800,5810,5890,5750,174216