stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,212900,18989635080,7100,7100,7100,7100,31167
20241204,212800,18989635080,7100,7100,7100,7100,0
20241204,212700,18989635080,7100,7100,7100,7100,0
20241204,212600,18989635080,7100,7100,7100,7100,0
20241204,212500,18989635080,7100,7100,7100,7100,0
20241204,212400,18989635080,7100,7100,7100,7100,0
20241204,212300,18989635080,7100,7100,7100,7100,0
20241204,212200,18989635080,7100,7100,7100,7100,0
20241204,212100,18989635080,7100,7100,7100,7100,0
20241204,212000,18989635080,7100,7100,7100,7100,0
20241204,211900,18989635080,7100,7100,7100,7100,0
20241204,211800,18989635080,7100,7100,7100,7100,0
20241204,211700,18989635080,7100,7100,7100,7100,0
20241204,211600,18989635080,7100,7100,7100,7100,0
20241204,211500,18989635080,7100,7100,7100,7100,0
20241204,211400,18989635080,7100,7100,7100,7100,0
20241204,211300,18989635080,7100,7100,7100,7100,0
20241204,211200,18989635080,7100,7100,7100,7100,0
20241204,211100,18989635080,7100,7100,7100,7100,0
20241204,211000,18989635080,7100,7100,7100,7100,0
20241204,210900,18989635080,7100,7100,7100,7100,0
20241204,210800,18989635080,7100,7100,7100,7100,0
20241204,210700,18989635080,7100,7100,7100,7100,0
20241204,210600,18989635080,7100,7100,7100,7100,0
20241204,210500,18989635080,7100,7100,7100,7100,0
20241204,210400,18989635080,7100,7100,7100,7100,0
20241204,210300,18989635080,7100,7100,7100,7100,0
20241204,210200,18989635080,7100,7100,7100,7100,0
20241204,210100,18989635080,7100,7100,7100,7100,0
20241204,210000,18989635080,7100,7100,7100,7100,0
20241204,205900,18989635080,7100,7100,7100,7100,31167
20241204,205800,18989635080,7100,7100,7100,7100,0
20241204,205700,18989635080,7100,7100,7100,7100,0
20241204,205600,18989635080,7100,7100,7100,7100,0
20241204,205500,18989635080,7100,7100,7100,7100,0
20241204,205400,18989635080,7100,7100,7100,7100,0
20241204,205300,18989635080,7100,7100,7100,7100,0
20241204,205200,18989635080,7100,7100,7100,7100,0
20241204,205100,18989635080,7100,7100,7100,7100,0
20241204,205000,18989635080,7100,7100,7100,7100,0
20241204,204900,18989635080,7100,7100,7100,7100,0
20241204,204800,18989635080,7100,7100,7100,7100,0
20241204,204700,18989635080,7100,7100,7100,7100,0
20241204,204600,18989635080,7100,7100,7100,7100,0
20241204,204500,18989635080,7100,7100,7100,7100,0
20241204,204400,18989635080,7100,7100,7100,7100,0
20241204,204300,18989635080,7100,7100,7100,7100,0
20241204,204200,18989635080,7100,7100,7100,7100,0
20241204,204100,18989635080,7100,7100,7100,7100,0
20241204,204000,18989635080,7100,7100,7100,7100,0
20241204,203900,18989635080,7100,7100,7100,7100,0
20241204,203800,18989635080,7100,7100,7100,7100,0
20241204,203700,18989635080,7100,7100,7100,7100,0
20241204,203600,18989635080,7100,7100,7100,7100,0
20241204,203500,18989635080,7100,7100,7100,7100,0
20241204,203400,18989635080,7100,7100,7100,7100,0
20241204,203300,18989635080,7100,7100,7100,7100,0
20241204,203200,18989635080,7100,7100,7100,7100,0
20241204,203100,18989635080,7100,7100,7100,7100,0
20241204,203000,18989635080,7100,7100,7100,7100,0
20241204,202900,18989635080,7100,7100,7100,7100,31167
20241204,202800,18989635080,7100,7100,7100,7100,0
20241204,202700,18989635080,7100,7100,7100,7100,0
20241204,202600,18989635080,7100,7100,7100,7100,0
20241204,202500,18989635080,7100,7100,7100,7100,0
20241204,202400,18989635080,7100,7100,7100,7100,0
20241204,202300,18989635080,7100,7100,7100,7100,0
20241204,202200,18989635080,7100,7100,7100,7100,0
20241204,202100,18989635080,7100,7100,7100,7100,0
20241204,202000,18989635080,7100,7100,7100,7100,0
20241204,201900,18989635080,7100,7100,7100,7100,0
20241204,201800,18989635080,7100,7100,7100,7100,0
20241204,201700,18989635080,7100,7100,7100,7100,0
20241204,201600,18989635080,7100,7100,7100,7100,0
20241204,201500,18989635080,7100,7100,7100,7100,0
20241204,201400,18989635080,7100,7100,7100,7100,0
20241204,201300,18989635080,7100,7100,7100,7100,0
20241204,201200,18989635080,7100,7100,7100,7100,0
20241204,201100,18989635080,7100,7100,7100,7100,0
20241204,201000,18989635080,7100,7100,7100,7100,0
20241204,200900,18989635080,7100,7100,7100,7100,0
20241204,200800,18989635080,7100,7100,7100,7100,0
20241204,200700,18989635080,7100,7100,7100,7100,0
20241204,200600,18989635080,7100,7100,7100,7100,0
20241204,200500,18989635080,7100,7100,7100,7100,0
20241204,200400,18989635080,7100,7100,7100,7100,0
20241204,200300,18989635080,7100,7100,7100,7100,0
20241204,200200,18989635080,7100,7100,7100,7100,0
20241204,200100,18989635080,7100,7100,7100,7100,0
20241204,200000,18989635080,7100,7100,7100,7100,0
20241204,195900,18989635080,7100,7100,7100,7100,31167
20241204,195800,18989635080,7100,7100,7100,7100,0
20241204,195700,18989635080,7100,7100,7100,7100,0
20241204,195600,18989635080,7100,7100,7100,7100,0
20241204,195500,18989635080,7100,7100,7100,7100,0
20241204,195400,18989635080,7100,7100,7100,7100,0
20241204,195300,18989635080,7100,7100,7100,7100,0
20241204,195200,18989635080,7100,7100,7100,7100,0
20241204,195100,18989635080,7100,7100,7100,7100,0
20241204,195000,18989635080,7100,7100,7100,7100,0
20241204,194900,18989635080,7100,7100,7100,7100,0
20241204,194800,18989635080,7100,7100,7100,7100,0
20241204,194700,18989635080,7100,7100,7100,7100,0
20241204,194600,18989635080,7100,7100,7100,7100,0
20241204,194500,18989635080,7100,7100,7100,7100,0
20241204,194400,18989635080,7100,7100,7100,7100,0
20241204,194300,18989635080,7100,7100,7100,7100,0
20241204,194200,18989635080,7100,7100,7100,7100,0
20241204,194100,18989635080,7100,7100,7100,7100,0
20241204,194000,18989635080,7100,7100,7100,7100,0
20241204,193900,18989635080,7100,7100,7100,7100,0
20241204,193800,18989635080,7100,7100,7100,7100,0
20241204,193700,18989635080,7100,7100,7100,7100,0
20241204,193600,18989635080,7100,7100,7100,7100,0
20241204,193500,18989635080,7100,7100,7100,7100,0
20241204,193400,18989635080,7100,7100,7100,7100,0
20241204,193300,18989635080,7100,7100,7100,7100,0
20241204,193200,18989635080,7100,7100,7100,7100,0
20241204,193100,18989635080,7100,7100,7100,7100,0
20241204,193000,18989635080,7100,7100,7100,7100,0
20241204,192900,18989635080,7100,7100,7100,7100,31167
20241204,192800,18989635080,7100,7100,7100,7100,0
20241204,192700,18989635080,7100,7100,7100,7100,0
20241204,192600,18989635080,7100,7100,7100,7100,0
20241204,192500,18989635080,7100,7100,7100,7100,0
20241204,192400,18989635080,7100,7100,7100,7100,0
20241204,192300,18989635080,7100,7100,7100,7100,0
20241204,192200,18989635080,7100,7100,7100,7100,0
20241204,192100,18989635080,7100,7100,7100,7100,0
20241204,192000,18989635080,7100,7100,7100,7100,0
20241204,191900,18989635080,7100,7100,7100,7100,0
20241204,191800,18989635080,7100,7100,7100,7100,0
20241204,191700,18989635080,7100,7100,7100,7100,0
20241204,191600,18989635080,7100,7100,7100,7100,0
20241204,191500,18989635080,7100,7100,7100,7100,0
20241204,191400,18989635080,7100,7100,7100,7100,0
20241204,191300,18989635080,7100,7100,7100,7100,0
20241204,191200,18989635080,7100,7100,7100,7100,0
20241204,191100,18989635080,7100,7100,7100,7100,0
20241204,191000,18989635080,7100,7100,7100,7100,0
20241204,190900,18989635080,7100,7100,7100,7100,0
20241204,190800,18989635080,7100,7100,7100,7100,0
20241204,190700,18989635080,7100,7100,7100,7100,0
20241204,190600,18989635080,7100,7100,7100,7100,0
20241204,190500,18989635080,7100,7100,7100,7100,0
20241204,190400,18989635080,7100,7100,7100,7100,0
20241204,190300,18989635080,7100,7100,7100,7100,0
20241204,190200,18989635080,7100,7100,7100,7100,0
20241204,190100,18989635080,7100,7100,7100,7100,0
20241204,190000,18989635080,7100,7100,7100,7100,0
20241204,185900,18989635080,7100,7100,7100,7100,31167
20241204,185800,18989635080,7100,7100,7100,7100,0
20241204,185700,18989635080,7100,7100,7100,7100,0
20241204,185600,18989635080,7100,7100,7100,7100,0
20241204,185500,18989635080,7100,7100,7100,7100,0
20241204,185400,18989635080,7100,7100,7100,7100,0
20241204,185300,18989635080,7100,7100,7100,7100,0
20241204,185200,18989635080,7100,7100,7100,7100,0
20241204,185100,18989635080,7100,7100,7100,7100,0
20241204,185000,18989635080,7100,7100,7100,7100,0
20241204,184900,18989635080,7100,7100,7100,7100,0
20241204,184800,18989635080,7100,7100,7100,7100,0
20241204,184700,18989635080,7100,7100,7100,7100,0
20241204,184600,18989635080,7100,7100,7100,7100,0
20241204,184500,18989635080,7100,7100,7100,7100,0
20241204,184400,18989635080,7100,7100,7100,7100,0
20241204,184300,18989635080,7100,7100,7100,7100,0
20241204,184200,18989635080,7100,7100,7100,7100,0
20241204,184100,18989635080,7100,7100,7100,7100,0
20241204,184000,18989635080,7100,7100,7100,7100,0
20241204,183900,18989635080,7100,7100,7100,7100,0
20241204,183800,18989635080,7100,7100,7100,7100,0
20241204,183700,18989635080,7100,7100,7100,7100,0
20241204,183600,18989635080,7100,7100,7100,7100,0
20241204,183500,18989635080,7100,7100,7100,7100,0
20241204,183400,18989635080,7100,7100,7100,7100,0
20241204,183300,18989635080,7100,7100,7100,7100,0
20241204,183200,18989635080,7100,7100,7100,7100,0
20241204,183100,18989635080,7100,7100,7100,7100,0
20241204,183000,18989635080,7100,7100,7100,7100,0
20241204,182900,18989635080,7100,7100,7100,7100,31167
20241204,182800,18989635080,7100,7100,7100,7100,0
20241204,182700,18989635080,7100,7100,7100,7100,0
20241204,182600,18989635080,7100,7100,7100,7100,0
20241204,182500,18989635080,7100,7100,7100,7100,0
20241204,182400,18989635080,7100,7100,7100,7100,0
20241204,182300,18989635080,7100,7100,7100,7100,0
20241204,182200,18989635080,7100,7100,7100,7100,0
20241204,182100,18989635080,7100,7100,7100,7100,0
20241204,182000,18989635080,7100,7100,7100,7100,0
20241204,181900,18989635080,7100,7100,7100,7100,0
20241204,181800,18989635080,7100,7100,7100,7100,0
20241204,181700,18989635080,7100,7100,7100,7100,0
20241204,181600,18989635080,7100,7100,7100,7100,0
20241204,181500,18989635080,7100,7100,7100,7100,0
20241204,181400,18989635080,7100,7100,7100,7100,0
20241204,181300,18989635080,7100,7100,7100,7100,0
20241204,181200,18989635080,7100,7100,7100,7100,0
20241204,181100,18989635080,7100,7100,7100,7100,0
20241204,181000,18989635080,7100,7100,7100,7100,0
20241204,180900,18989635080,7100,7100,7100,7100,0
20241204,180800,18989635080,7100,7100,7100,7100,0
20241204,180700,18989635080,7100,7100,7100,7100,0
20241204,180600,18989635080,7100,7100,7100,7100,0
20241204,180500,18989635080,7100,7100,7100,7100,0
20241204,180400,18989635080,7100,7100,7100,7100,0
20241204,180300,18989635080,7100,7100,7100,7100,0
20241204,180200,18989635080,7100,7100,7100,7100,0
20241204,180100,18989635080,7100,7100,7100,7100,0
20241204,180000,18989635080,7100,7100,7100,7100,0
20241204,175900,18989635080,7100,7100,7100,7100,31167
20241204,175800,18989635080,7100,7100,7100,7100,0
20241204,175700,18989635080,7100,7100,7100,7100,0
20241204,175600,18989635080,7100,7100,7100,7100,0
20241204,175500,18989635080,7100,7100,7100,7100,0
20241204,175400,18989635080,7100,7100,7100,7100,0
20241204,175300,18989635080,7100,7100,7100,7100,0
20241204,175200,18989635080,7100,7100,7100,7100,0
20241204,175100,18989635080,7100,7100,7100,7100,0
20241204,175000,18989635080,7100,7100,7100,7100,0
20241204,174900,18989635080,7100,7100,7100,7100,0
20241204,174800,18989635080,7100,7100,7100,7100,0
20241204,174700,18989635080,7100,7100,7100,7100,0
20241204,174600,18989635080,7100,7100,7100,7100,0
20241204,174500,18989635080,7100,7100,7100,7100,0
20241204,174400,18989635080,7100,7100,7100,7100,0
20241204,174300,18989635080,7100,7100,7100,7100,0
20241204,174200,18989635080,7100,7100,7100,7100,0
20241204,174100,18989635080,7100,7100,7100,7100,0
20241204,174000,18989635080,7100,7100,7100,7100,0
20241204,173900,18989635080,7100,7100,7100,7100,0
20241204,173800,18989635080,7100,7100,7100,7100,0
20241204,173700,18989635080,7100,7100,7100,7100,0
20241204,173600,18989635080,7100,7100,7100,7100,0
20241204,173500,18989635080,7100,7100,7100,7100,0
20241204,173400,18989635080,7100,7100,7100,7100,0
20241204,173300,18989635080,7100,7100,7100,7100,0
20241204,173200,18989635080,7100,7100,7100,7100,0
20241204,173100,18989635080,7100,7100,7100,7100,0
20241204,173000,18989635080,7100,7100,7100,7100,0
20241204,172900,18989635080,7100,7100,7100,7100,31167
20241204,172800,18989635080,7100,7100,7100,7100,0
20241204,172700,18989635080,7100,7100,7100,7100,0
20241204,172600,18989635080,7100,7100,7100,7100,0
20241204,172500,18989635080,7100,7100,7100,7100,0
20241204,172400,18989635080,7100,7100,7100,7100,0
20241204,172300,18989635080,7100,7100,7100,7100,0
20241204,172200,18989635080,7100,7100,7100,7100,0
20241204,172100,18989635080,7100,7100,7100,7100,0
20241204,172000,18989635080,7100,7100,7100,7100,0
20241204,171900,18989635080,7100,7100,7100,7100,0
20241204,171800,18989635080,7100,7100,7100,7100,0
20241204,171700,18989635080,7100,7100,7100,7100,0
20241204,171600,18989635080,7100,7100,7100,7100,0
20241204,171500,18989635080,7100,7100,7100,7100,0
20241204,171400,18989635080,7100,7100,7100,7100,0
20241204,171300,18989635080,7100,7100,7100,7100,0
20241204,171200,18989635080,7100,7100,7100,7100,0
20241204,171100,18989635080,7100,7100,7100,7100,0
20241204,171000,18989635080,7100,7100,7100,7100,0
20241204,170900,18989635080,7100,7100,7100,7100,0
20241204,170800,18989635080,7100,7100,7100,7100,0
20241204,170700,18989635080,7100,7100,7100,7100,0
20241204,170600,18989635080,7100,7100,7100,7100,0
20241204,170500,18989635080,7100,7100,7100,7100,0
20241204,170400,18989635080,7100,7100,7100,7100,0
20241204,170300,18989635080,7100,7100,7100,7100,0
20241204,170200,18989635080,7100,7100,7100,7100,0
20241204,170100,18989635080,7100,7100,7100,7100,0
20241204,170000,18989635080,7100,7100,7100,7100,0
20241204,165900,18989635080,7100,7100,7100,7100,31167
20241204,165800,18989635080,7100,7100,7100,7100,0
20241204,165700,18989635080,7100,7100,7100,7100,0
20241204,165600,18989635080,7100,7100,7100,7100,0
20241204,165500,18989635080,7100,7100,7100,7100,0
20241204,165400,18989635080,7100,7100,7100,7100,0
20241204,165300,18989635080,7100,7100,7100,7100,0
20241204,165200,18989635080,7100,7100,7100,7100,0
20241204,165100,18989635080,7100,7100,7100,7100,0
20241204,165000,18989635080,7100,7100,7100,7100,0
20241204,164900,18989635080,7100,7100,7100,7100,0
20241204,164800,18989635080,7100,7100,7100,7100,0
20241204,164700,18989635080,7100,7100,7100,7100,0
20241204,164600,18989635080,7100,7100,7100,7100,0
20241204,164500,18989635080,7100,7100,7100,7100,0
20241204,164400,18989635080,7100,7100,7100,7100,0
20241204,164300,18989635080,7100,7100,7100,7100,0
20241204,164200,18989635080,7100,7100,7100,7100,0
20241204,164100,18989635080,7100,7100,7100,7100,0
20241204,164000,18989635080,7100,7100,7100,7100,0
20241204,163900,18989635080,7100,7100,7100,7100,0
20241204,163800,18989635080,7100,7100,7100,7100,0
20241204,163700,18989635080,7100,7100,7100,7100,0
20241204,163600,18989635080,7100,7100,7100,7100,0
20241204,163500,18989635080,7100,7100,7100,7100,0
20241204,163400,18989635080,7100,7100,7100,7100,0
20241204,163300,18989635080,7100,7100,7100,7100,0
20241204,163200,18989635080,7100,7100,7100,7100,0
20241204,163100,18989635080,7100,7100,7100,7100,0
20241204,163000,18989635080,7100,7100,7100,7100,0
20241204,162900,18989635080,7100,7100,7100,7100,31167
20241204,162800,18989635080,7100,7100,7100,7100,0
20241204,162700,18989635080,7100,7100,7100,7100,0
20241204,162600,18989635080,7100,7100,7100,7100,0
20241204,162500,18989635080,7100,7100,7100,7100,0
20241204,162400,18989635080,7100,7100,7100,7100,0
20241204,162300,18989635080,7100,7100,7100,7100,0
20241204,162200,18989635080,7100,7100,7100,7100,0
20241204,162100,18989635080,7100,7100,7100,7100,0
20241204,162000,18989635080,7100,7100,7100,7100,0
20241204,161900,18989635080,7100,7100,7100,7100,0
20241204,161800,18989635080,7100,7100,7100,7100,0
20241204,161700,18989635080,7100,7100,7100,7100,0
20241204,161600,18989635080,7100,7100,7100,7100,0
20241204,161500,18989635080,7100,7100,7100,7100,0
20241204,161400,18989635080,7100,7100,7100,7100,0
20241204,161300,18989635080,7100,7100,7100,7100,0
20241204,161200,18989635080,7100,7100,7100,7100,0
20241204,161100,18989635080,7100,7100,7100,7100,0
20241204,161000,18989635080,7100,7100,7100,7100,0
20241204,160900,18989635080,7100,7100,7100,7100,0
20241204,160800,18989635080,7100,7100,7100,7100,0
20241204,160700,18989635080,7100,7100,7100,7100,0
20241204,160600,18989635080,7100,7100,7100,7100,0
20241204,160500,18989635080,7100,7100,7100,7100,0
20241204,160400,18989635080,7100,7100,7100,7100,0
20241204,160300,18989635080,7100,7100,7100,7100,0
20241204,160200,18989635080,7100,7100,7100,7100,0
20241204,160100,18989635080,7100,7100,7100,7100,0
20241204,160000,18989635080,7100,7100,7100,7100,0
20241204,155900,18989635080,7100,7100,7100,7100,31167
20241204,155800,18989635080,7100,7100,7100,7100,0
20241204,155700,18989635080,7100,7100,7100,7100,0
20241204,155600,18989635080,7100,7100,7100,7100,0
20241204,155500,18989635080,7100,7100,7100,7100,0
20241204,155400,18989635080,7100,7100,7100,7100,0
20241204,155300,18989635080,7100,7100,7100,7100,0
20241204,155200,18989635080,7100,7100,7100,7100,0
20241204,155100,18989635080,7100,7100,7100,7100,0
20241204,155000,18989635080,7100,7100,7100,7100,0
20241204,154900,18989635080,7100,7100,7100,7100,0
20241204,154800,18989635080,7100,7100,7100,7100,0
20241204,154700,18989635080,7100,7100,7100,7100,0
20241204,154600,18989635080,7100,7100,7100,7100,0
20241204,154500,18989635080,7100,7100,7100,7100,0
20241204,154400,18989635080,7100,7100,7100,7100,0
20241204,154300,18989635080,7100,7100,7100,7100,0
20241204,154200,18989635080,7100,7100,7100,7100,0
20241204,154100,18989635080,7100,7100,7100,7100,0
20241204,154000,18989635080,7100,7100,7100,7100,0
20241204,153900,18989635080,7100,7100,7100,7100,0
20241204,153800,18989635080,7100,7100,7100,7100,0
20241204,153700,18989635080,7100,7100,7100,7100,0
20241204,153600,18989635080,7100,7100,7100,7100,0
20241204,153500,18989635080,7100,7100,7100,7100,0
20241204,153400,18989635080,7100,7100,7100,7100,0
20241204,153300,18989635080,7100,7100,7100,7100,0
20241204,153200,18989635080,7100,7100,7100,7100,0
20241204,153100,18989635080,7100,7100,7100,7100,0
20241204,153000,18989635080,7100,7100,7100,7100,31167
20241204,152900,18768349380,7080,7080,7080,7080,0
20241204,152800,18768349380,7080,7080,7080,7080,0
20241204,152700,18768349380,7080,7080,7080,7080,0
20241204,152600,18768349380,7080,7080,7080,7080,0
20241204,152500,18768349380,7080,7080,7080,7080,0
20241204,152400,18768349380,7080,7080,7080,7080,0
20241204,152300,18768349380,7080,7080,7080,7080,0
20241204,152200,18768349380,7080,7080,7080,7080,0
20241204,152100,18768349380,7080,7080,7080,7080,0
20241204,152000,18768349380,7080,7080,7080,7080,0
20241204,151900,18768349380,7080,7090,7110,7080,25075
20241204,151800,18590316770,7110,7100,7110,7080,10083
20241204,151700,18518761520,7100,7080,7110,7080,3378
20241204,151600,18494785910,7090,7090,7100,7060,2645
20241204,151500,18476051390,7100,7110,7120,7090,14360
20241204,151400,18374092910,7100,7100,7120,7090,8750
20241204,151300,18311851340,7100,7060,7100,7060,14331
20241204,151200,18210387010,7070,7050,7070,7040,3777
20241204,151100,18183722150,7050,7070,7070,7050,6853
20241204,151000,18135376950,7070,7080,7090,7070,1496
20241204,150900,18124797010,7080,7070,7080,7060,4089
20241204,150800,18095866510,7070,7060,7070,7050,2605
20241204,150700,18077481240,7070,7060,7080,7060,3541
20241204,150600,18052473870,7060,7060,7070,7060,5420
20241204,150500,18014174240,7070,7070,7090,7060,9575
20241204,150400,17946533870,7080,7070,7080,7050,2746
20241204,150300,17927122920,7070,7070,7070,7060,2254
20241204,150200,17911208820,7070,7080,7090,7060,5008
20241204,150100,17875799830,7080,7050,7080,7040,4350
20241204,150000,17845076790,7040,7060,7060,7040,1110
20241204,145900,17837241630,7070,7050,7070,7050,3195
20241204,145800,17814689260,7040,7060,7060,7040,5756
20241204,145700,17774111920,7060,7050,7070,7050,6840
20241204,145600,17725878230,7070,7080,7080,7050,5037
20241204,145500,17690315590,7080,7050,7080,7050,1649
20241204,145400,17678664650,7060,7030,7060,7030,3068
20241204,145300,17657067200,7040,7040,7040,7030,647
20241204,145200,17652512610,7040,7050,7050,7030,2175
20241204,145100,17637214380,7040,7050,7050,7040,1681
20241204,145000,17625377300,7050,7060,7060,7050,521
20241204,144900,17621702850,7060,7050,7060,7040,2205
20241204,144800,17606146310,7060,7060,7070,7060,773
20241204,144700,17600688910,7060,7060,7060,7050,495
20241204,144600,17597197850,7060,7070,7080,7060,799
20241204,144500,17591555180,7060,7080,7090,7060,6927
20241204,144400,17542512540,7090,7080,7090,7070,1012
20241204,144300,17535348580,7090,7090,7100,7080,4038
20241204,144200,17506718280,7080,7080,7100,7080,2996
20241204,144100,17485471790,7080,7070,7080,7060,6891
20241204,144000,17436762010,7080,7070,7080,7060,4516
20241204,143900,17404850380,7070,7070,7070,7060,1228
20241204,143800,17396172520,7070,7060,7070,7060,194
20241204,143700,17394801310,7070,7060,7070,7050,717
20241204,143600,17389739460,7050,7060,7060,7050,5239
20241204,143500,17352761200,7060,7100,7100,7060,24241
20241204,143400,17181049260,7100,7090,7100,7080,3053
20241204,143300,17159386700,7080,7070,7080,7060,3495
20241204,143200,17134665200,7070,7060,7070,7050,4843
20241204,143100,17100506860,7060,7060,7060,7050,1549
20241204,143000,17089578860,7060,7040,7060,7040,2503
20241204,142900,17071921950,7050,7030,7050,7030,3758
20241204,142800,17045465190,7030,7030,7040,7030,2178
20241204,142700,17030137150,7030,7030,7030,7020,1402
20241204,142600,17020282390,7030,7030,7040,7020,1194
20241204,142500,17011893560,7020,7030,7030,7020,3583
20241204,142400,16986733110,7040,7030,7040,7030,1527
20241204,142300,16975992270,7040,7040,7050,7040,1607
20241204,142200,16964678470,7040,7030,7040,7020,1824
20241204,142100,16951852370,7030,7020,7030,7020,530
20241204,142000,16948126500,7030,7000,7030,7000,3468
20241204,141900,16923809910,6990,7000,7000,6990,1868
20241204,141800,16910741550,6990,7000,7000,6990,5901
20241204,141700,16869470220,7000,7000,7000,6990,6013
20241204,141600,16827400220,7000,6990,7000,6980,9314
20241204,141500,16762258520,6990,7000,7000,6990,652
20241204,141400,16757700020,7000,7000,7000,6990,4273
20241204,141300,16727810910,7000,7010,7010,7000,3689
20241204,141200,16701974530,7010,7010,7010,7000,4906
20241204,141100,16667623030,7000,7000,7010,6990,3612
20241204,141000,16642331170,6990,7000,7000,6990,4776
20241204,140900,16608913760,7000,7010,7010,7000,2112
20241204,140800,16594127720,7010,7000,7020,7000,1682
20241204,140700,16582351490,7000,7000,7020,6990,8043
20241204,140600,16526080730,7000,7010,7020,6990,13080
20241204,140500,16434564670,7010,7000,7020,6990,6252
20241204,140400,16390814450,6980,7030,7030,6980,18319
20241204,140300,16262678460,7030,7030,7030,7000,19126
20241204,140200,16128536030,7040,7050,7060,7040,4889
20241204,140100,16094101570,7060,7060,7060,7050,170
20241204,140000,16092901500,7060,7070,7070,7060,863
20241204,135900,16086804460,7070,7090,7090,7070,141
20241204,135800,16085805980,7090,7070,7090,7060,2402
20241204,135700,16068798280,7060,7050,7070,7040,42627
20241204,135600,15768275020,7050,7050,7070,7050,1281
20241204,135500,15759226710,7050,7060,7070,7050,8297
20241204,135400,15700715890,7060,7090,7090,7060,2238
20241204,135300,15684892030,7090,7070,7090,7060,5688
20241204,135200,15644683940,7070,7080,7080,7070,4415
20241204,135100,15613461780,7080,7090,7090,7080,2479
20241204,135000,15595902920,7080,7090,7090,7080,128
20241204,134900,15594995610,7090,7100,7100,7070,4421
20241204,134800,15563673860,7100,7100,7100,7090,111
20241204,134700,15562886680,7080,7090,7100,7080,3396
20241204,134600,15538825260,7090,7110,7110,7090,988
20241204,134500,15531820240,7100,7110,7110,7100,363
20241204,134400,15529241810,7110,7090,7110,7090,580
20241204,134300,15525128600,7090,7100,7110,7090,2654
20241204,134200,15506309820,7090,7090,7100,7090,1205
20241204,134100,15497755080,7100,7090,7100,7090,529
20241204,134000,15494004220,7090,7110,7110,7090,543
20241204,133900,15490145770,7110,7110,7110,7110,0
20241204,133800,15490145770,7110,7100,7110,7090,1348
20241204,133700,15480587930,7100,7100,7120,7090,5589
20241204,133600,15440952870,7120,7140,7140,7100,2672
20241204,133500,15421927580,7140,7140,7140,7140,111
20241204,133400,15421135040,7140,7110,7140,7100,1637
20241204,133300,15409481850,7120,7120,7130,7110,3631
20241204,133200,15383630690,7090,7100,7120,7090,2503
20241204,133100,15365858330,7100,7100,7100,7100,216
20241204,133000,15364324730,7120,7100,7120,7090,1333
20241204,132900,15354868940,7100,7090,7100,7090,2506
20241204,132800,15337092600,7100,7120,7120,7100,2699
20241204,132700,15317925990,7120,7100,7120,7100,311
20241204,132600,15315714520,7120,7120,7120,7100,3022
20241204,132500,15294225370,7130,7140,7140,7130,3922
20241204,132400,15266256700,7150,7140,7150,7140,325
20241204,132300,15263934610,7140,7150,7150,7130,1027
20241204,132200,15256609820,7140,7130,7140,7120,3990
20241204,132100,15228136730,7130,7140,7140,7130,873
20241204,132000,15221906970,7140,7130,7140,7130,918
20241204,131900,15215361410,7140,7150,7150,7140,1945
20241204,131800,15201472780,7140,7150,7150,7140,431
20241204,131700,15198392290,7160,7150,7160,7150,607
20241204,131600,15194048170,7160,7160,7170,7150,1203
20241204,131500,15185445520,7160,7150,7180,7140,3217
20241204,131400,15162391150,7150,7150,7150,7150,576
20241204,131300,15158272750,7140,7130,7150,7130,251
20241204,131200,15156480740,7150,7140,7150,7130,2560
20241204,131100,15138220940,7140,7140,7150,7130,1189
20241204,131000,15129733090,7150,7160,7170,7140,5809
20241204,130900,15088182600,7170,7170,7170,7170,617
20241204,130800,15083758710,7170,7180,7180,7160,1917
20241204,130700,15070030220,7160,7170,7180,7160,1948
20241204,130600,15056065350,7170,7160,7180,7160,2274
20241204,130500,15039765130,7160,7170,7170,7160,2876
20241204,130400,15019156620,7170,7180,7180,7170,385
20241204,130300,15016394120,7180,7170,7180,7170,1153
20241204,130200,15008123570,7180,7180,7180,7170,2950
20241204,130100,14986966460,7180,7180,7180,7170,1514
20241204,130000,14976096080,7180,7180,7190,7170,2311
20241204,125900,14959511550,7180,7180,7190,7180,931
20241204,125800,14952825940,7190,7180,7190,7170,853
20241204,125700,14946701510,7180,7190,7190,7180,3803
20241204,125600,14919393250,7180,7170,7180,7170,1582
20241204,125500,14908040170,7180,7180,7180,7170,875
20241204,125400,14901760690,7180,7190,7200,7180,7393
20241204,125300,14848618480,7190,7190,7200,7170,4223
20241204,125200,14818284900,7190,7160,7200,7150,6607
20241204,125100,14770875660,7160,7180,7180,7140,8393
20241204,125000,14710772750,7180,7130,7200,7120,29819
20241204,124900,14497228140,7130,7110,7130,7110,2154
20241204,124800,14481893590,7120,7120,7120,7110,4242
20241204,124700,14451699900,7120,7120,7120,7110,1536
20241204,124600,14440773980,7110,7120,7130,7110,2097
20241204,124500,14425844700,7120,7120,7120,7110,1127
20241204,124400,14417820670,7120,7110,7120,7110,3416
20241204,124300,14393505930,7110,7120,7120,7110,266
20241204,124200,14391612650,7120,7130,7140,7120,4874
20241204,124100,14356879180,7130,7120,7130,7120,1198
20241204,124000,14348348110,7120,7110,7120,7100,1935
20241204,123900,14334590570,7110,7100,7110,7100,2505
20241204,123800,14316797150,7100,7100,7100,7080,3052
20241204,123700,14295128250,7100,7080,7100,7080,1806
20241204,123600,14282316540,7090,7090,7090,7070,801
20241204,123500,14276649950,7070,7060,7100,7050,2071
20241204,123400,14262013230,7050,7070,7070,7050,7118
20241204,123300,14211781030,7070,7080,7090,7070,4437
20241204,123200,14180373110,7090,7090,7090,7090,791
20241204,123100,14174764920,7090,7090,7090,7090,2009
20241204,123000,14160521110,7090,7110,7110,7090,5230
20241204,122900,14123408980,7110,7100,7110,7100,2520
20241204,122800,14105516780,7100,7090,7100,7090,1651
20241204,122700,14093794830,7100,7090,7100,7090,194
20241204,122600,14092417620,7090,7090,7100,7090,415
20241204,122500,14089475180,7100,7110,7110,7090,4761
20241204,122400,14055702560,7110,7100,7110,7100,880
20241204,122300,14049449200,7110,7100,7110,7100,375
20241204,122200,14046785020,7100,7110,7110,7090,3063
20241204,122100,14025012180,7110,7100,7110,7090,772
20241204,122000,14019532300,7090,7090,7120,7090,4296
20241204,121900,13989047850,7090,7090,7090,7080,986
20241204,121800,13982062560,7090,7080,7090,7080,230
20241204,121700,13980432110,7090,7100,7100,7080,1230
20241204,121600,13971708890,7090,7090,7090,7080,4557
20241204,121500,13939425330,7090,7100,7100,7080,4117
20241204,121400,13910238400,7090,7100,7100,7090,205
20241204,121300,13908783520,7100,7090,7100,7090,1829
20241204,121200,13895810430,7100,7090,7120,7090,17
20241204,121100,13895689710,7120,7120,7120,7090,1615
20241204,121000,13884225710,7120,7110,7120,7110,38
20241204,120900,13883955310,7120,7100,7120,7090,3215
20241204,120800,13861120670,7100,7100,7100,7090,3193
20241204,120700,13838456830,7100,7110,7110,7100,2357
20241204,120600,13821717140,7110,7110,7120,7110,1052
20241204,120500,13814236420,7120,7100,7120,7100,1318
20241204,120400,13804868690,7110,7110,7120,7110,542
20241204,120300,13801014920,7120,7110,7120,7100,1344
20241204,120200,13791461850,7110,7120,7120,7100,1394
20241204,120100,13781561340,7120,7120,7120,7110,477
20241204,120000,13778166250,7120,7110,7120,7110,189
20241204,115900,13776821810,7110,7110,7120,7090,1145
20241204,115800,13768681020,7110,7100,7110,7100,1215
20241204,115700,13760053170,7100,7090,7100,7090,1837
20241204,115600,13747015570,7100,7100,7110,7100,1967
20241204,115500,13733048850,7110,7110,7110,7110,231
20241204,115400,13731406440,7110,7110,7130,7110,975
20241204,115300,13724468840,7110,7120,7120,7100,2743
20241204,115200,13704941950,7120,7080,7120,7070,4500
20241204,115100,13673021680,7090,7090,7100,7080,2468
20241204,115000,13655511500,7100,7060,7100,7040,2920
20241204,114900,13634863210,7060,7050,7070,7050,747
20241204,114800,13629588740,7060,7050,7060,7020,3913
20241204,114700,13602013510,7050,7010,7050,7000,7010
20241204,114600,13552732910,7000,7030,7040,7000,5315
20241204,114500,13515488130,7000,7010,7010,6990,4595
20241204,114400,13483343850,6990,7010,7030,6980,10545
20241204,114300,13409538450,7010,7010,7020,6990,7847
20241204,114200,13354564800,7010,7000,7010,6990,2239
20241204,114100,13338894320,7000,7010,7010,7000,2593
20241204,114000,13320731640,7010,7000,7020,6990,5489
20241204,113900,13282314600,7010,7020,7020,7000,3710
20241204,113800,13256332080,7030,7040,7040,7000,6579
20241204,113700,13210192210,7000,7030,7060,7000,43195
20241204,113600,12907511470,7030,7050,7060,7030,529
20241204,113500,12903786330,7050,7040,7050,7030,3144
20241204,113400,12881666280,7040,7040,7050,7030,1823
20241204,113300,12868833660,7040,7040,7040,7020,3602
20241204,113200,12843532600,7020,7070,7070,7020,4546
20241204,113100,12811618220,7020,7080,7110,7010,25075
20241204,113000,12635078180,7120,7110,7120,7110,1132
20241204,112900,12627029650,7120,7080,7120,7080,2468
20241204,112800,12609519670,7090,7070,7090,7050,3779
20241204,112700,12582834310,7070,7090,7090,7070,620
20241204,112600,12578445060,7090,7080,7090,7080,1359
20241204,112500,12568815830,7110,7080,7110,7080,1652
20241204,112400,12557089850,7090,7090,7120,7090,3491
20241204,112300,12532314050,7070,7070,7090,7070,4194
20241204,112200,12502629920,7070,7040,7070,7030,7976
20241204,112100,12446394800,7030,7050,7060,7020,10204
20241204,112000,12374602420,7050,7060,7060,7040,2497
20241204,111900,12356995100,7060,7060,7060,7030,7126
20241204,111800,12306802870,7060,7070,7080,7030,18724
20241204,111700,12174783390,7070,7080,7080,7060,2518
20241204,111600,12156981920,7080,7080,7080,7050,8626
20241204,111500,12096061750,7080,7090,7090,7080,1629
20241204,111400,12084526550,7080,7100,7100,7080,6464
20241204,111300,12038684230,7100,7100,7110,7100,4323
20241204,111200,12007966690,7100,7090,7110,7090,6848
20241204,111100,11959408380,7090,7110,7120,7090,3908
20241204,111000,11931646480,7110,7100,7110,7100,3139
20241204,110900,11909339540,7100,7130,7130,7090,6346
20241204,110800,11864263520,7140,7100,7140,7100,2451
20241204,110700,11846827060,7100,7100,7130,7090,6607
20241204,110600,11799911050,7100,7100,7120,7100,3881
20241204,110500,11772342250,7100,7100,7110,7090,1209
20241204,110400,11763758410,7110,7110,7120,7090,6261
20241204,110300,11719330530,7110,7140,7140,7110,524
20241204,110200,11715603140,7120,7130,7140,7120,3508
20241204,110100,11690599540,7130,7140,7150,7130,1244
20241204,110000,11681727380,7150,7140,7150,7140,1524
20241204,105900,11670845870,7140,7130,7140,7130,2043
20241204,105800,11656278510,7130,7150,7150,7130,695
20241204,105700,11651322930,7150,7130,7150,7120,4373
20241204,105600,11620136420,7120,7140,7140,7120,163
20241204,105500,11618975440,7110,7130,7160,7100,13943
20241204,105400,11519849890,7130,7130,7140,7100,5809
20241204,105300,11478540700,7140,7140,7150,7130,607
20241204,105200,11474209500,7150,7110,7150,7110,7174
20241204,105100,11423143130,7120,7130,7140,7120,1141
20241204,105000,11415017410,7130,7120,7130,7120,740
20241204,104900,11409748480,7130,7160,7170,7130,2973
20241204,104800,11388519690,7160,7170,7180,7160,1049
20241204,104700,11381003990,7170,7180,7190,7170,59
20241204,104600,11380580590,7140,7150,7160,7140,7592
20241204,104500,11326302790,7150,7160,7180,7150,4603
20241204,104400,11293362610,7160,7190,7190,7160,6987
20241204,104300,11243232920,7200,7190,7200,7190,958
20241204,104200,11236340650,7190,7190,7220,7190,6958
20241204,104100,11186256040,7190,7190,7190,7180,683
20241204,104000,11181345520,7190,7180,7200,7160,4288
20241204,103900,11150555230,7170,7170,7170,7140,3841
20241204,103800,11123085650,7150,7120,7170,7120,2631
20241204,103700,11104280600,7150,7160,7160,7120,4192
20241204,103600,11074345160,7150,7140,7160,7140,1864
20241204,103500,11061002240,7150,7130,7150,7130,2972
20241204,103400,11039802360,7130,7140,7140,7120,7351
20241204,103300,10987388890,7150,7180,7180,7150,7586
20241204,103200,10933056580,7180,7170,7180,7160,3562
20241204,103100,10907515550,7170,7140,7170,7140,1935
20241204,103000,10893671340,7150,7150,7160,7140,2192
20241204,102900,10878002230,7150,7150,7160,7130,5695
20241204,102800,10837332520,7130,7130,7160,7130,6981
20241204,102700,10787542300,7100,7170,7170,7100,20700
20241204,102600,10640344930,7180,7160,7180,7150,6193
20241204,102500,10595969240,7160,7200,7200,7130,7919
20241204,102400,10539214570,7200,7220,7220,7180,2244
20241204,102300,10523066660,7200,7220,7220,7200,15766
20241204,102200,10409359950,7210,7230,7230,7210,2705
20241204,102100,10389848330,7220,7240,7240,7220,933
20241204,102000,10383102960,7240,7220,7250,7210,2037
20241204,101900,10368369590,7210,7200,7240,7190,7758
20241204,101800,10312377020,7190,7200,7240,7180,7473
20241204,101700,10258572800,7200,7230,7230,7200,7702
20241204,101600,10203028450,7220,7230,7240,7220,4365
20241204,101500,10171483840,7230,7260,7260,7230,3791
20241204,101400,10144021150,7260,7250,7280,7250,5829
20241204,101300,10101650600,7260,7280,7280,7250,8485
20241204,101200,10040039020,7290,7260,7290,7240,6057
20241204,101100,9996047280,7260,7280,7300,7260,5366
20241204,101000,9956979510,7290,7280,7290,7280,4125
20241204,100900,9926934540,7280,7250,7280,7250,6180
20241204,100800,9882027790,7260,7230,7260,7230,1139
20241204,100700,9873783770,7250,7210,7250,7200,3773
20241204,100600,9846516740,7230,7230,7230,7210,1702
20241204,100500,9834218600,7230,7240,7240,7230,3534
20241204,100400,9808649360,7250,7260,7270,7240,4132
20241204,100300,9778700110,7260,7240,7270,7230,18457
20241204,100200,9645025050,7240,7160,7250,7160,12998
20241204,100100,9551279080,7160,7130,7170,7110,5389
20241204,100000,9512778980,7130,7120,7140,7120,7656
20241204,095900,9458216110,7120,7130,7140,7110,7304
20241204,095800,9406241840,7140,7160,7160,7130,7813
20241204,095700,9350446520,7150,7160,7160,7150,2928
20241204,095600,9329491860,7150,7160,7160,7140,1356
20241204,095500,9319790730,7160,7160,7160,7140,1000
20241204,095400,9312634770,7160,7160,7170,7120,5756
20241204,095300,9271560660,7160,7160,7170,7150,881
20241204,095200,9265255810,7160,7170,7180,7160,6528
20241204,095100,9218454200,7170,7160,7170,7140,9783
20241204,095000,9148439270,7160,7170,7170,7140,4460
20241204,094900,9116522370,7170,7180,7200,7160,10787
20241204,094800,9039036800,7180,7130,7180,7110,20037
20241204,094700,8895671370,7130,7130,7160,7110,6397
20241204,094600,8850006930,7130,7150,7150,7100,7913
20241204,094500,8793675200,7140,7090,7150,7090,13398
20241204,094400,8698295130,7080,7090,7100,7080,4130
20241204,094300,8669015040,7080,7090,7100,7060,5578
20241204,094200,8629513340,7090,7060,7110,7010,79161
20241204,094100,8069833170,7040,7090,7110,7030,32601
20241204,094000,7839494920,7090,7110,7120,7090,13988
20241204,093900,7740097250,7120,7130,7150,7110,11031
20241204,093800,7661486760,7130,7130,7140,7070,69352
20241204,093700,7168819810,7120,7170,7180,7100,56114
20241204,093600,6768254010,7170,7200,7210,7170,9331
20241204,093500,6701209180,7190,7180,7190,7180,6380
20241204,093400,6655392280,7180,7210,7210,7160,15355
20241204,093300,6545170490,7210,7260,7260,7200,8515
20241204,093200,6483701730,7240,7220,7250,7200,6879
20241204,093100,6433991280,7210,7200,7210,7200,3991
20241204,093000,6405247840,7190,7190,7220,7190,5317
20241204,092900,6366961200,7180,7190,7200,7150,7196
20241204,092800,6315216980,7190,7190,7190,7140,27148
20241204,092700,6120865630,7170,7210,7220,7160,17409
20241204,092600,5995898600,7200,7220,7260,7150,80140
20241204,092500,5419675830,7220,7240,7270,7220,11894
20241204,092400,5333665160,7270,7260,7300,7230,22333
20241204,092300,5171811110,7260,7280,7300,7260,13160
20241204,092200,5076132570,7270,7280,7300,7270,12920
20241204,092100,4982105020,7290,7290,7300,7270,20378
20241204,092000,4833716810,7300,7310,7310,7280,9355
20241204,091900,4765501180,7300,7330,7330,7300,2694
20241204,091800,4745822940,7320,7290,7320,7290,6147
20241204,091700,4700909510,7290,7300,7320,7270,9835
20241204,091600,4629093860,7290,7330,7330,7250,58536
20241204,091500,4202579450,7330,7330,7370,7320,10945
20241204,091400,4122304420,7370,7360,7370,7310,37300
20241204,091300,3848526350,7360,7390,7400,7360,21307
20241204,091200,3691299820,7380,7440,7440,7370,25136
20241204,091100,3505136350,7410,7410,7470,7410,14608
20241204,091000,3396486830,7440,7440,7460,7370,54906
20241204,090900,2989412700,7440,7450,7450,7430,11453
20241204,090800,2904172420,7450,7470,7480,7450,8139
20241204,090700,2843463370,7450,7480,7520,7430,28475
20241204,090600,2630616130,7490,7440,7490,7420,28572
20241204,090500,2417777010,7410,7410,7450,7410,12365
20241204,090400,2326025460,7410,7490,7490,7410,17441
20241204,090300,2196357240,7490,7440,7490,7420,16536
20241204,090200,2073078190,7450,7360,7460,7330,83420
20241204,090100,1455460820,7360,7390,7420,7360,28763
20241204,090000,1243110880,7400,7380,7490,7340,168362