stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,214300,9375608190,7670,7670,7670,7670,21886
20241204,214200,9375608190,7670,7670,7670,7670,0
20241204,214100,9375608190,7670,7670,7670,7670,0
20241204,214000,9375608190,7670,7670,7670,7670,0
20241204,213900,9375608190,7670,7670,7670,7670,0
20241204,213800,9375608190,7670,7670,7670,7670,0
20241204,213700,9375608190,7670,7670,7670,7670,0
20241204,213600,9375608190,7670,7670,7670,7670,0
20241204,213500,9375608190,7670,7670,7670,7670,0
20241204,213400,9375608190,7670,7670,7670,7670,0
20241204,213300,9375608190,7670,7670,7670,7670,0
20241204,213200,9375608190,7670,7670,7670,7670,0
20241204,213100,9375608190,7670,7670,7670,7670,0
20241204,213000,9375608190,7670,7670,7670,7670,0
20241204,212900,9375608190,7670,7670,7670,7670,0
20241204,212800,9375608190,7670,7670,7670,7670,0
20241204,212700,9375608190,7670,7670,7670,7670,0
20241204,212600,9375608190,7670,7670,7670,7670,0
20241204,212500,9375608190,7670,7670,7670,7670,0
20241204,212400,9375608190,7670,7670,7670,7670,0
20241204,212300,9375608190,7670,7670,7670,7670,0
20241204,212200,9375608190,7670,7670,7670,7670,0
20241204,212100,9375608190,7670,7670,7670,7670,0
20241204,212000,9375608190,7670,7670,7670,7670,0
20241204,211900,9375608190,7670,7670,7670,7670,0
20241204,211800,9375608190,7670,7670,7670,7670,0
20241204,211700,9375608190,7670,7670,7670,7670,0
20241204,211600,9375608190,7670,7670,7670,7670,0
20241204,211500,9375608190,7670,7670,7670,7670,0
20241204,211400,9375608190,7670,7670,7670,7670,0
20241204,211300,9375608190,7670,7670,7670,7670,21886
20241204,211200,9375608190,7670,7670,7670,7670,0
20241204,211100,9375608190,7670,7670,7670,7670,0
20241204,211000,9375608190,7670,7670,7670,7670,0
20241204,210900,9375608190,7670,7670,7670,7670,0
20241204,210800,9375608190,7670,7670,7670,7670,0
20241204,210700,9375608190,7670,7670,7670,7670,0
20241204,210600,9375608190,7670,7670,7670,7670,0
20241204,210500,9375608190,7670,7670,7670,7670,0
20241204,210400,9375608190,7670,7670,7670,7670,0
20241204,210300,9375608190,7670,7670,7670,7670,0
20241204,210200,9375608190,7670,7670,7670,7670,0
20241204,210100,9375608190,7670,7670,7670,7670,0
20241204,210000,9375608190,7670,7670,7670,7670,0
20241204,205900,9375608190,7670,7670,7670,7670,0
20241204,205800,9375608190,7670,7670,7670,7670,0
20241204,205700,9375608190,7670,7670,7670,7670,0
20241204,205600,9375608190,7670,7670,7670,7670,0
20241204,205500,9375608190,7670,7670,7670,7670,0
20241204,205400,9375608190,7670,7670,7670,7670,0
20241204,205300,9375608190,7670,7670,7670,7670,0
20241204,205200,9375608190,7670,7670,7670,7670,0
20241204,205100,9375608190,7670,7670,7670,7670,0
20241204,205000,9375608190,7670,7670,7670,7670,0
20241204,204900,9375608190,7670,7670,7670,7670,0
20241204,204800,9375608190,7670,7670,7670,7670,0
20241204,204700,9375608190,7670,7670,7670,7670,0
20241204,204600,9375608190,7670,7670,7670,7670,0
20241204,204500,9375608190,7670,7670,7670,7670,0
20241204,204400,9375608190,7670,7670,7670,7670,0
20241204,204300,9375608190,7670,7670,7670,7670,21886
20241204,204200,9375608190,7670,7670,7670,7670,0
20241204,204100,9375608190,7670,7670,7670,7670,0
20241204,204000,9375608190,7670,7670,7670,7670,0
20241204,203900,9375608190,7670,7670,7670,7670,0
20241204,203800,9375608190,7670,7670,7670,7670,0
20241204,203700,9375608190,7670,7670,7670,7670,0
20241204,203600,9375608190,7670,7670,7670,7670,0
20241204,203500,9375608190,7670,7670,7670,7670,0
20241204,203400,9375608190,7670,7670,7670,7670,0
20241204,203300,9375608190,7670,7670,7670,7670,0
20241204,203200,9375608190,7670,7670,7670,7670,0
20241204,203100,9375608190,7670,7670,7670,7670,0
20241204,203000,9375608190,7670,7670,7670,7670,0
20241204,202900,9375608190,7670,7670,7670,7670,0
20241204,202800,9375608190,7670,7670,7670,7670,0
20241204,202700,9375608190,7670,7670,7670,7670,0
20241204,202600,9375608190,7670,7670,7670,7670,0
20241204,202500,9375608190,7670,7670,7670,7670,0
20241204,202400,9375608190,7670,7670,7670,7670,0
20241204,202300,9375608190,7670,7670,7670,7670,0
20241204,202200,9375608190,7670,7670,7670,7670,0
20241204,202100,9375608190,7670,7670,7670,7670,0
20241204,202000,9375608190,7670,7670,7670,7670,0
20241204,201900,9375608190,7670,7670,7670,7670,0
20241204,201800,9375608190,7670,7670,7670,7670,0
20241204,201700,9375608190,7670,7670,7670,7670,0
20241204,201600,9375608190,7670,7670,7670,7670,0
20241204,201500,9375608190,7670,7670,7670,7670,0
20241204,201400,9375608190,7670,7670,7670,7670,0
20241204,201300,9375608190,7670,7670,7670,7670,21886
20241204,201200,9375608190,7670,7670,7670,7670,0
20241204,201100,9375608190,7670,7670,7670,7670,0
20241204,201000,9375608190,7670,7670,7670,7670,0
20241204,200900,9375608190,7670,7670,7670,7670,0
20241204,200800,9375608190,7670,7670,7670,7670,0
20241204,200700,9375608190,7670,7670,7670,7670,0
20241204,200600,9375608190,7670,7670,7670,7670,0
20241204,200500,9375608190,7670,7670,7670,7670,0
20241204,200400,9375608190,7670,7670,7670,7670,0
20241204,200300,9375608190,7670,7670,7670,7670,0
20241204,200200,9375608190,7670,7670,7670,7670,0
20241204,200100,9375608190,7670,7670,7670,7670,0
20241204,200000,9375608190,7670,7670,7670,7670,0
20241204,195900,9375608190,7670,7670,7670,7670,0
20241204,195800,9375608190,7670,7670,7670,7670,0
20241204,195700,9375608190,7670,7670,7670,7670,0
20241204,195600,9375608190,7670,7670,7670,7670,0
20241204,195500,9375608190,7670,7670,7670,7670,0
20241204,195400,9375608190,7670,7670,7670,7670,0
20241204,195300,9375608190,7670,7670,7670,7670,0
20241204,195200,9375608190,7670,7670,7670,7670,0
20241204,195100,9375608190,7670,7670,7670,7670,0
20241204,195000,9375608190,7670,7670,7670,7670,0
20241204,194900,9375608190,7670,7670,7670,7670,0
20241204,194800,9375608190,7670,7670,7670,7670,0
20241204,194700,9375608190,7670,7670,7670,7670,0
20241204,194600,9375608190,7670,7670,7670,7670,0
20241204,194500,9375608190,7670,7670,7670,7670,0
20241204,194400,9375608190,7670,7670,7670,7670,0
20241204,194300,9375608190,7670,7670,7670,7670,21886
20241204,194200,9375608190,7670,7670,7670,7670,0
20241204,194100,9375608190,7670,7670,7670,7670,0
20241204,194000,9375608190,7670,7670,7670,7670,0
20241204,193900,9375608190,7670,7670,7670,7670,0
20241204,193800,9375608190,7670,7670,7670,7670,0
20241204,193700,9375608190,7670,7670,7670,7670,0
20241204,193600,9375608190,7670,7670,7670,7670,0
20241204,193500,9375608190,7670,7670,7670,7670,0
20241204,193400,9375608190,7670,7670,7670,7670,0
20241204,193300,9375608190,7670,7670,7670,7670,0
20241204,193200,9375608190,7670,7670,7670,7670,0
20241204,193100,9375608190,7670,7670,7670,7670,0
20241204,193000,9375608190,7670,7670,7670,7670,0
20241204,192900,9375608190,7670,7670,7670,7670,0
20241204,192800,9375608190,7670,7670,7670,7670,0
20241204,192700,9375608190,7670,7670,7670,7670,0
20241204,192600,9375608190,7670,7670,7670,7670,0
20241204,192500,9375608190,7670,7670,7670,7670,0
20241204,192400,9375608190,7670,7670,7670,7670,0
20241204,192300,9375608190,7670,7670,7670,7670,0
20241204,192200,9375608190,7670,7670,7670,7670,0
20241204,192100,9375608190,7670,7670,7670,7670,0
20241204,192000,9375608190,7670,7670,7670,7670,0
20241204,191900,9375608190,7670,7670,7670,7670,0
20241204,191800,9375608190,7670,7670,7670,7670,0
20241204,191700,9375608190,7670,7670,7670,7670,0
20241204,191600,9375608190,7670,7670,7670,7670,0
20241204,191500,9375608190,7670,7670,7670,7670,0
20241204,191400,9375608190,7670,7670,7670,7670,0
20241204,191300,9375608190,7670,7670,7670,7670,21886
20241204,191200,9375608190,7670,7670,7670,7670,0
20241204,191100,9375608190,7670,7670,7670,7670,0
20241204,191000,9375608190,7670,7670,7670,7670,0
20241204,190900,9375608190,7670,7670,7670,7670,0
20241204,190800,9375608190,7670,7670,7670,7670,0
20241204,190700,9375608190,7670,7670,7670,7670,0
20241204,190600,9375608190,7670,7670,7670,7670,0
20241204,190500,9375608190,7670,7670,7670,7670,0
20241204,190400,9375608190,7670,7670,7670,7670,0
20241204,190300,9375608190,7670,7670,7670,7670,0
20241204,190200,9375608190,7670,7670,7670,7670,0
20241204,190100,9375608190,7670,7670,7670,7670,0
20241204,190000,9375608190,7670,7670,7670,7670,0
20241204,185900,9375608190,7670,7670,7670,7670,0
20241204,185800,9375608190,7670,7670,7670,7670,0
20241204,185700,9375608190,7670,7670,7670,7670,0
20241204,185600,9375608190,7670,7670,7670,7670,0
20241204,185500,9375608190,7670,7670,7670,7670,0
20241204,185400,9375608190,7670,7670,7670,7670,0
20241204,185300,9375608190,7670,7670,7670,7670,0
20241204,185200,9375608190,7670,7670,7670,7670,0
20241204,185100,9375608190,7670,7670,7670,7670,0
20241204,185000,9375608190,7670,7670,7670,7670,0
20241204,184900,9375608190,7670,7670,7670,7670,0
20241204,184800,9375608190,7670,7670,7670,7670,0
20241204,184700,9375608190,7670,7670,7670,7670,0
20241204,184600,9375608190,7670,7670,7670,7670,0
20241204,184500,9375608190,7670,7670,7670,7670,0
20241204,184400,9375608190,7670,7670,7670,7670,0
20241204,184300,9375608190,7670,7670,7670,7670,21886
20241204,184200,9375608190,7670,7670,7670,7670,0
20241204,184100,9375608190,7670,7670,7670,7670,0
20241204,184000,9375608190,7670,7670,7670,7670,0
20241204,183900,9375608190,7670,7670,7670,7670,0
20241204,183800,9375608190,7670,7670,7670,7670,0
20241204,183700,9375608190,7670,7670,7670,7670,0
20241204,183600,9375608190,7670,7670,7670,7670,0
20241204,183500,9375608190,7670,7670,7670,7670,0
20241204,183400,9375608190,7670,7670,7670,7670,0
20241204,183300,9375608190,7670,7670,7670,7670,0
20241204,183200,9375608190,7670,7670,7670,7670,0
20241204,183100,9375608190,7670,7670,7670,7670,0
20241204,183000,9375608190,7670,7670,7670,7670,0
20241204,182900,9375608190,7670,7670,7670,7670,0
20241204,182800,9375608190,7670,7670,7670,7670,0
20241204,182700,9375608190,7670,7670,7670,7670,0
20241204,182600,9375608190,7670,7670,7670,7670,0
20241204,182500,9375608190,7670,7670,7670,7670,0
20241204,182400,9375608190,7670,7670,7670,7670,0
20241204,182300,9375608190,7670,7670,7670,7670,0
20241204,182200,9375608190,7670,7670,7670,7670,0
20241204,182100,9375608190,7670,7670,7670,7670,0
20241204,182000,9375608190,7670,7670,7670,7670,0
20241204,181900,9375608190,7670,7670,7670,7670,0
20241204,181800,9375608190,7670,7670,7670,7670,0
20241204,181700,9375608190,7670,7670,7670,7670,0
20241204,181600,9375608190,7670,7670,7670,7670,0
20241204,181500,9375608190,7670,7670,7670,7670,0
20241204,181400,9375608190,7670,7670,7670,7670,0
20241204,181300,9375608190,7670,7670,7670,7670,21886
20241204,181200,9375608190,7670,7670,7670,7670,0
20241204,181100,9375608190,7670,7670,7670,7670,0
20241204,181000,9375608190,7670,7670,7670,7670,0
20241204,180900,9375608190,7670,7670,7670,7670,0
20241204,180800,9375608190,7670,7670,7670,7670,0
20241204,180700,9375608190,7670,7670,7670,7670,0
20241204,180600,9375608190,7670,7670,7670,7670,0
20241204,180500,9375608190,7670,7670,7670,7670,0
20241204,180400,9375608190,7670,7670,7670,7670,0
20241204,180300,9375608190,7670,7670,7670,7670,0
20241204,180200,9375608190,7670,7670,7670,7670,0
20241204,180100,9375608190,7670,7670,7670,7670,0
20241204,180000,9375608190,7670,7670,7670,7670,0
20241204,175900,9375608190,7670,7670,7670,7670,0
20241204,175800,9375608190,7670,7670,7670,7670,0
20241204,175700,9375608190,7670,7670,7670,7670,0
20241204,175600,9375608190,7670,7670,7670,7670,0
20241204,175500,9375608190,7670,7670,7670,7670,0
20241204,175400,9375608190,7670,7670,7670,7670,0
20241204,175300,9375608190,7670,7670,7670,7670,0
20241204,175200,9375608190,7670,7670,7670,7670,0
20241204,175100,9375608190,7670,7670,7670,7670,0
20241204,175000,9375608190,7670,7670,7670,7670,0
20241204,174900,9375608190,7670,7670,7670,7670,0
20241204,174800,9375608190,7670,7670,7670,7670,0
20241204,174700,9375608190,7670,7670,7670,7670,0
20241204,174600,9375608190,7670,7670,7670,7670,0
20241204,174500,9375608190,7670,7670,7670,7670,0
20241204,174400,9375608190,7670,7670,7670,7670,0
20241204,174300,9375608190,7670,7670,7670,7670,21886
20241204,174200,9375608190,7670,7670,7670,7670,0
20241204,174100,9375608190,7670,7670,7670,7670,0
20241204,174000,9375608190,7670,7670,7670,7670,0
20241204,173900,9375608190,7670,7670,7670,7670,0
20241204,173800,9375608190,7670,7670,7670,7670,0
20241204,173700,9375608190,7670,7670,7670,7670,0
20241204,173600,9375608190,7670,7670,7670,7670,0
20241204,173500,9375608190,7670,7670,7670,7670,0
20241204,173400,9375608190,7670,7670,7670,7670,0
20241204,173300,9375608190,7670,7670,7670,7670,0
20241204,173200,9375608190,7670,7670,7670,7670,0
20241204,173100,9375608190,7670,7670,7670,7670,0
20241204,173000,9375608190,7670,7670,7670,7670,0
20241204,172900,9375608190,7670,7670,7670,7670,0
20241204,172800,9375608190,7670,7670,7670,7670,0
20241204,172700,9375608190,7670,7670,7670,7670,0
20241204,172600,9375608190,7670,7670,7670,7670,0
20241204,172500,9375608190,7670,7670,7670,7670,0
20241204,172400,9375608190,7670,7670,7670,7670,0
20241204,172300,9375608190,7670,7670,7670,7670,0
20241204,172200,9375608190,7670,7670,7670,7670,0
20241204,172100,9375608190,7670,7670,7670,7670,0
20241204,172000,9375608190,7670,7670,7670,7670,0
20241204,171900,9375608190,7670,7670,7670,7670,0
20241204,171800,9375608190,7670,7670,7670,7670,0
20241204,171700,9375608190,7670,7670,7670,7670,0
20241204,171600,9375608190,7670,7670,7670,7670,0
20241204,171500,9375608190,7670,7670,7670,7670,0
20241204,171400,9375608190,7670,7670,7670,7670,0
20241204,171300,9375608190,7670,7670,7670,7670,21886
20241204,171200,9375608190,7670,7670,7670,7670,0
20241204,171100,9375608190,7670,7670,7670,7670,0
20241204,171000,9375608190,7670,7670,7670,7670,0
20241204,170900,9375608190,7670,7670,7670,7670,0
20241204,170800,9375608190,7670,7670,7670,7670,0
20241204,170700,9375608190,7670,7670,7670,7670,0
20241204,170600,9375608190,7670,7670,7670,7670,0
20241204,170500,9375608190,7670,7670,7670,7670,0
20241204,170400,9375608190,7670,7670,7670,7670,0
20241204,170300,9375608190,7670,7670,7670,7670,0
20241204,170200,9375608190,7670,7670,7670,7670,0
20241204,170100,9375608190,7670,7670,7670,7670,0
20241204,170000,9375608190,7670,7670,7670,7670,0
20241204,165900,9375608190,7670,7670,7670,7670,0
20241204,165800,9375608190,7670,7670,7670,7670,0
20241204,165700,9375608190,7670,7670,7670,7670,0
20241204,165600,9375608190,7670,7670,7670,7670,0
20241204,165500,9375608190,7670,7670,7670,7670,0
20241204,165400,9375608190,7670,7670,7670,7670,0
20241204,165300,9375608190,7670,7670,7670,7670,0
20241204,165200,9375608190,7670,7670,7670,7670,0
20241204,165100,9375608190,7670,7670,7670,7670,0
20241204,165000,9375608190,7670,7670,7670,7670,0
20241204,164900,9375608190,7670,7670,7670,7670,0
20241204,164800,9375608190,7670,7670,7670,7670,0
20241204,164700,9375608190,7670,7670,7670,7670,0
20241204,164600,9375608190,7670,7670,7670,7670,0
20241204,164500,9375608190,7670,7670,7670,7670,0
20241204,164400,9375608190,7670,7670,7670,7670,0
20241204,164300,9375608190,7670,7670,7670,7670,21886
20241204,164200,9375608190,7670,7670,7670,7670,0
20241204,164100,9375608190,7670,7670,7670,7670,0
20241204,164000,9375608190,7670,7670,7670,7670,0
20241204,163900,9375608190,7670,7670,7670,7670,0
20241204,163800,9375608190,7670,7670,7670,7670,0
20241204,163700,9375608190,7670,7670,7670,7670,0
20241204,163600,9375608190,7670,7670,7670,7670,0
20241204,163500,9375608190,7670,7670,7670,7670,0
20241204,163400,9375608190,7670,7670,7670,7670,0
20241204,163300,9375608190,7670,7670,7670,7670,0
20241204,163200,9375608190,7670,7670,7670,7670,0
20241204,163100,9375608190,7670,7670,7670,7670,0
20241204,163000,9375608190,7670,7670,7670,7670,0
20241204,162900,9375608190,7670,7670,7670,7670,0
20241204,162800,9375608190,7670,7670,7670,7670,0
20241204,162700,9375608190,7670,7670,7670,7670,0
20241204,162600,9375608190,7670,7670,7670,7670,0
20241204,162500,9375608190,7670,7670,7670,7670,0
20241204,162400,9375608190,7670,7670,7670,7670,0
20241204,162300,9375608190,7670,7670,7670,7670,0
20241204,162200,9375608190,7670,7670,7670,7670,0
20241204,162100,9375608190,7670,7670,7670,7670,0
20241204,162000,9375608190,7670,7670,7670,7670,0
20241204,161900,9375608190,7670,7670,7670,7670,0
20241204,161800,9375608190,7670,7670,7670,7670,0
20241204,161700,9375608190,7670,7670,7670,7670,0
20241204,161600,9375608190,7670,7670,7670,7670,0
20241204,161500,9375608190,7670,7670,7670,7670,0
20241204,161400,9375608190,7670,7670,7670,7670,0
20241204,161300,9375608190,7670,7670,7670,7670,21886
20241204,161200,9375608190,7670,7670,7670,7670,0
20241204,161100,9375608190,7670,7670,7670,7670,0
20241204,161000,9375608190,7670,7670,7670,7670,0
20241204,160900,9375608190,7670,7670,7670,7670,0
20241204,160800,9375608190,7670,7670,7670,7670,0
20241204,160700,9375608190,7670,7670,7670,7670,0
20241204,160600,9375608190,7670,7670,7670,7670,0
20241204,160500,9375608190,7670,7670,7670,7670,0
20241204,160400,9375608190,7670,7670,7670,7670,0
20241204,160300,9375608190,7670,7670,7670,7670,0
20241204,160200,9375608190,7670,7670,7670,7670,0
20241204,160100,9375608190,7670,7670,7670,7670,0
20241204,160000,9375608190,7670,7670,7670,7670,0
20241204,155900,9375608190,7670,7670,7670,7670,0
20241204,155800,9375608190,7670,7670,7670,7670,0
20241204,155700,9375608190,7670,7670,7670,7670,0
20241204,155600,9375608190,7670,7670,7670,7670,0
20241204,155500,9375608190,7670,7670,7670,7670,0
20241204,155400,9375608190,7670,7670,7670,7670,0
20241204,155300,9375608190,7670,7670,7670,7670,0
20241204,155200,9375608190,7670,7670,7670,7670,0
20241204,155100,9375608190,7670,7670,7670,7670,0
20241204,155000,9375608190,7670,7670,7670,7670,0
20241204,154900,9375608190,7670,7670,7670,7670,0
20241204,154800,9375608190,7670,7670,7670,7670,0
20241204,154700,9375608190,7670,7670,7670,7670,0
20241204,154600,9375608190,7670,7670,7670,7670,0
20241204,154500,9375608190,7670,7670,7670,7670,0
20241204,154400,9375608190,7670,7670,7670,7670,0
20241204,154300,9375608190,7670,7670,7670,7670,21886
20241204,154200,9375608190,7670,7670,7670,7670,0
20241204,154100,9375608190,7670,7670,7670,7670,0
20241204,154000,9375608190,7670,7670,7670,7670,0
20241204,153900,9375608190,7670,7670,7670,7670,0
20241204,153800,9375608190,7670,7670,7670,7670,0
20241204,153700,9375608190,7670,7670,7670,7670,0
20241204,153600,9375608190,7670,7670,7670,7670,0
20241204,153500,9375608190,7670,7670,7670,7670,0
20241204,153400,9375608190,7670,7670,7670,7670,0
20241204,153300,9375608190,7670,7670,7670,7670,0
20241204,153200,9375608190,7670,7670,7670,7670,0
20241204,153100,9375608190,7670,7670,7670,7670,0
20241204,153000,9375608190,7670,7670,7670,7670,21886
20241204,152900,9207742570,7720,7720,7720,7720,0
20241204,152800,9207742570,7720,7720,7720,7720,0
20241204,152700,9207742570,7720,7720,7720,7720,0
20241204,152600,9207742570,7720,7720,7720,7720,0
20241204,152500,9207742570,7720,7720,7720,7720,0
20241204,152400,9207742570,7720,7720,7720,7720,0
20241204,152300,9207742570,7720,7720,7720,7720,0
20241204,152200,9207742570,7720,7720,7720,7720,0
20241204,152100,9207742570,7720,7720,7720,7720,0
20241204,152000,9207742570,7720,7720,7720,7720,0
20241204,151900,9207742570,7720,7710,7730,7680,2936
20241204,151800,9185125550,7710,7720,7720,7680,1309
20241204,151700,9175043580,7720,7680,7720,7680,4802
20241204,151600,9138051970,7690,7690,7700,7680,2424
20241204,151500,9119429880,7700,7700,7700,7680,315
20241204,151400,9117009600,7710,7710,7720,7690,776
20241204,151300,9111036480,7710,7700,7710,7690,1316
20241204,151200,9100900440,7700,7700,7710,7690,2178
20241204,151100,9084134220,7740,7710,7740,7700,3084
20241204,151000,9060328790,7740,7710,7740,7700,2736
20241204,150900,9039202760,7700,7700,7720,7700,922
20241204,150800,9032097120,7710,7700,7710,7700,836
20241204,150700,9025659910,7690,7710,7710,7690,2047
20241204,150600,9009890800,7710,7710,7720,7710,760
20241204,150500,9004031180,7710,7710,7710,7690,933
20241204,150400,8996842150,7700,7680,7700,7670,3113
20241204,150300,8972907340,7680,7680,7680,7670,910
20241204,150200,8965927540,7690,7690,7690,7670,479
20241204,150100,8962253420,7690,7670,7690,7660,4967
20241204,150000,8924188500,7670,7680,7680,7670,588
20241204,145900,8919673160,7670,7680,7680,7660,1007
20241204,145800,8911949440,7680,7690,7690,7660,197
20241204,145700,8910438760,7690,7690,7690,7670,1115
20241204,145600,8901886170,7690,7670,7690,7670,724
20241204,145500,8896329040,7680,7670,7690,7670,1605
20241204,145400,8884013540,7660,7650,7670,7650,211
20241204,145300,8882399310,7670,7670,7680,7650,3926
20241204,145200,8852324790,7680,7650,7680,7640,1716
20241204,145100,8839181760,7650,7660,7660,7650,2244
20241204,145000,8822012820,7660,7680,7680,7660,1140
20241204,144900,8813279010,7670,7670,7680,7670,105
20241204,144800,8812473560,7690,7660,7690,7650,302
20241204,144700,8810160280,7690,7700,7700,7690,11
20241204,144600,8810075680,7680,7700,7700,7650,6408
20241204,144500,8760973140,7700,7690,7700,7690,287
20241204,144400,8758764930,7690,7690,7700,7690,474
20241204,144300,8755119840,7690,7690,7700,7690,231
20241204,144200,8753343250,7700,7700,7700,7680,172
20241204,144100,8752019450,7700,7670,7700,7670,184
20241204,144000,8750608090,7700,7680,7720,7660,2655
20241204,143900,8730246400,7680,7730,7730,7680,1648
20241204,143800,8717579390,7730,7730,7730,7690,502
20241204,143700,8713714860,7730,7690,7730,7690,268
20241204,143600,8711653420,7740,7740,7740,7690,6667
20241204,143500,8660352320,7740,7740,7740,7740,74
20241204,143400,8659779560,7740,7730,7740,7730,134
20241204,143300,8658743400,7730,7720,7730,7720,459
20241204,143200,8655198420,7720,7720,7720,7720,0
20241204,143100,8655198420,7720,7710,7720,7700,49
20241204,143000,8654820530,7720,7710,7720,7710,102
20241204,142900,8654034100,7720,7720,7720,7690,128
20241204,142800,8653049390,7720,7690,7720,7690,2013
20241204,142700,8637546740,7690,7700,7720,7690,229
20241204,142600,8635784650,7700,7700,7710,7680,2608
20241204,142500,8615711240,7700,7710,7710,7690,2734
20241204,142400,8594650680,7720,7720,7720,7720,62
20241204,142300,8594172040,7720,7730,7730,7720,481
20241204,142200,8590457750,7740,7730,7740,7730,59
20241204,142100,8590001640,7730,7720,7730,7710,1129
20241204,142000,8581286720,7720,7690,7720,7690,753
20241204,141900,8575492280,7690,7690,7700,7690,868
20241204,141800,8568816130,7690,7700,7700,7690,2772
20241204,141700,8547487360,7720,7700,7720,7700,224
20241204,141600,8545762520,7720,7700,7720,7700,4032
20241204,141500,8514636100,7720,7720,7720,7700,574
20241204,141400,8510213680,7730,7700,7730,7700,141
20241204,141300,8509127670,7730,7740,7740,7700,2591
20241204,141200,8489095310,7740,7730,7740,7730,59
20241204,141100,8488639200,7730,7680,7730,7680,612
20241204,141000,8483926440,7670,7680,7700,7670,3906
20241204,140900,8453922280,7680,7700,7700,7680,2486
20241204,140800,8434804610,7710,7710,7730,7700,4010
20241204,140700,8403921070,7730,7710,7730,7700,1449
20241204,140600,8392746400,7720,7730,7730,7710,430
20241204,140500,8389429350,7730,7720,7730,7710,704
20241204,140400,8383997430,7740,7740,7740,7740,0
20241204,140300,8383997430,7740,7720,7740,7720,500
20241204,140200,8380135100,7730,7720,7730,7700,3232
20241204,140100,8355236500,7730,7730,7730,7720,223
20241204,140000,8353514630,7720,7720,7730,7710,1152
20241204,135900,8344616400,7740,7740,7740,7740,0
20241204,135800,8344616400,7740,7710,7740,7700,702
20241204,135700,8339203900,7700,7700,7700,7700,54
20241204,135600,8338788100,7710,7710,7710,7710,499
20241204,135500,8334940810,7710,7710,7710,7700,1952
20241204,135400,8319909420,7710,7710,7720,7710,1252
20241204,135300,8310256430,7720,7720,7730,7710,790
20241204,135200,8304165310,7720,7740,7740,7720,1075
20241204,135100,8295865330,7740,7740,7740,7740,0
20241204,135000,8295865330,7740,7750,7750,7740,12
20241204,134900,8295772440,7730,7720,7730,7720,1148
20241204,134800,8286909760,7720,7740,7740,7720,1114
20241204,134700,8278297740,7740,7740,7750,7740,684
20241204,134600,8273001570,7750,7750,7750,7750,541
20241204,134500,8268808820,7740,7740,7740,7740,30
20241204,134400,8268576620,7770,7750,7770,7750,374
20241204,134300,8265674380,7750,7730,7750,7730,1132
20241204,134200,8256915420,7750,7750,7750,7750,1
20241204,134100,8256907670,7730,7720,7750,7720,904
20241204,134000,8249921780,7730,7740,7750,7730,1918
20241204,133900,8235088820,7750,7760,7770,7750,3529
20241204,133800,8207738810,7760,7770,7780,7760,1503
20241204,133700,8196074330,7770,7760,7780,7760,444
20241204,133600,8192628740,7780,7780,7780,7780,3
20241204,133500,8192605400,7780,7760,7780,7760,582
20241204,133400,8188089060,7780,7760,7780,7760,523
20241204,133300,8184030480,7780,7780,7780,7760,216
20241204,133200,8182353440,7780,7750,7780,7750,582
20241204,133100,8177840400,7750,7780,7780,7750,2025
20241204,133000,8162125040,7780,7790,7790,7770,524
20241204,132900,8158052300,7790,7780,7790,7780,981
20241204,132800,8150419100,7780,7790,7790,7780,124
20241204,132700,8149453380,7810,7810,7810,7790,430
20241204,132600,8146099080,7810,7820,7820,7790,2458
20241204,132500,8126928150,7810,7840,7840,7810,1519
20241204,132400,8115062960,7820,7860,7860,7820,302
20241204,132300,8112694080,7860,7860,7860,7820,741
20241204,132200,8106869940,7860,7840,7860,7840,1139
20241204,132100,8097937340,7840,7820,7840,7810,909
20241204,132000,8090823510,7830,7830,7830,7810,162
20241204,131900,8089557570,7830,7820,7830,7810,414
20241204,131800,8086321210,7830,7840,7840,7830,73
20241204,131700,8085749120,7840,7830,7840,7830,1240
20241204,131600,8076028210,7830,7830,7830,7830,161
20241204,131500,8074767580,7830,7790,7830,7790,815
20241204,131400,8068411690,7790,7790,7790,7790,87
20241204,131300,8067733960,7790,7780,7800,7780,1559
20241204,131200,8055600540,7780,7790,7800,7780,1026
20241204,131100,8047609430,7800,7800,7800,7790,134
20241204,131000,8046564340,7800,7800,7810,7800,983
20241204,130900,8038895810,7800,7820,7820,7800,1002
20241204,130800,8031063910,7840,7820,7840,7820,192
20241204,130700,8029562230,7840,7840,7840,7840,0
20241204,130600,8029562230,7840,7820,7840,7800,1097
20241204,130500,8021003530,7820,7840,7840,7820,2716
20241204,130400,7999716390,7840,7840,7850,7830,399
20241204,130300,7996588370,7830,7800,7830,7800,472
20241204,130200,7992898190,7800,7800,7810,7790,872
20241204,130100,7986104920,7800,7790,7800,7780,329
20241204,130000,7983542860,7810,7780,7820,7780,1246
20241204,125900,7973819940,7780,7810,7810,7780,1439
20241204,125800,7962599510,7820,7830,7830,7820,683
20241204,125700,7957251880,7820,7820,7830,7810,676
20241204,125600,7951965670,7840,7810,7840,7810,310
20241204,125500,7949539780,7810,7810,7820,7810,318
20241204,125400,7947055940,7810,7820,7820,7810,175
20241204,125300,7945687990,7830,7800,7830,7800,551
20241204,125200,7941376660,7830,7800,7830,7800,1101
20241204,125100,7932788830,7810,7810,7830,7810,204
20241204,125000,7931193630,7850,7820,7850,7810,2149
20241204,124900,7914353470,7810,7780,7810,7780,594
20241204,124800,7909724450,7780,7800,7800,7780,3072
20241204,124700,7885810530,7800,7850,7850,7800,2879
20241204,124600,7863332030,7850,7840,7850,7840,114
20241204,124500,7862438130,7840,7810,7840,7810,476
20241204,124400,7858716850,7830,7820,7830,7800,502
20241204,124300,7854792530,7800,7850,7860,7790,898
20241204,124200,7847779300,7850,7760,7920,7760,21722
20241204,124100,7678202510,7770,7770,7770,7770,184
20241204,124000,7676772830,7770,7760,7770,7760,564
20241204,123900,7672395550,7760,7770,7770,7760,199
20241204,123800,7670849380,7760,7760,7770,7740,1159
20241204,123700,7661849170,7760,7750,7760,7740,2174
20241204,123600,7644987470,7750,7750,7750,7750,159
20241204,123500,7643755220,7750,7750,7760,7750,336
20241204,123400,7641151120,7750,7750,7760,7740,488
20241204,123300,7637369120,7750,7750,7760,7740,840
20241204,123200,7630859210,7750,7740,7750,7740,176
20241204,123100,7629495220,7750,7740,7750,7740,418
20241204,123000,7626258240,7740,7740,7740,7710,253
20241204,122900,7624300860,7740,7740,7740,7740,42
20241204,122800,7623975780,7740,7740,7740,7710,659
20241204,122700,7618876380,7740,7730,7740,7730,2201
20241204,122600,7601850640,7720,7720,7720,7700,1083
20241204,122500,7593491420,7730,7690,7730,7690,124
20241204,122400,7592537780,7690,7730,7730,7690,275
20241204,122300,7590422990,7730,7730,7730,7730,0
20241204,122200,7590422990,7730,7730,7730,7730,10
20241204,122100,7590345690,7730,7730,7730,7690,23
20241204,122000,7590167940,7690,7740,7740,7690,22
20241204,121900,7589998710,7690,7700,7700,7690,1506
20241204,121800,7578417380,7690,7690,7700,7690,839
20241204,121700,7571965420,7690,7720,7740,7690,2124
20241204,121600,7555589740,7720,7730,7740,7720,453
20241204,121500,7552091410,7730,7730,7730,7730,1079
20241204,121400,7543750740,7730,7730,7740,7730,387
20241204,121300,7540759120,7740,7740,7740,7730,914
20241204,121200,7533685000,7740,7740,7750,7740,336
20241204,121100,7531083930,7740,7750,7750,7740,345
20241204,121000,7528412480,7750,7750,7750,7750,66
20241204,120900,7527900980,7750,7750,7750,7750,22
20241204,120800,7527730480,7750,7750,7750,7750,10
20241204,120700,7527652980,7710,7750,7750,7710,330
20241204,120600,7525108240,7760,7700,7760,7700,524
20241204,120500,7521050820,7750,7750,7750,7700,32
20241204,120400,7520803120,7750,7740,7760,7700,2482
20241204,120300,7501649780,7740,7760,7760,7740,1073
20241204,120200,7493329070,7740,7740,7760,7740,837
20241204,120100,7486840440,7740,7750,7750,7740,118
20241204,120000,7485927020,7700,7740,7750,7700,39
20241204,115900,7485625970,7730,7680,7730,7680,626
20241204,115800,7480790500,7680,7690,7700,7680,872
20241204,115700,7474085090,7690,7700,7700,7690,270
20241204,115600,7472007310,7700,7720,7730,7680,5377
20241204,115500,7430604130,7730,7750,7750,7730,1136
20241204,115400,7421811580,7750,7750,7750,7750,25
20241204,115300,7421617830,7750,7760,7760,7750,78
20241204,115200,7421012570,7760,7760,7760,7750,381
20241204,115100,7418059600,7760,7740,7760,7710,57
20241204,115000,7417618300,7740,7730,7740,7710,411
20241204,114900,7414447560,7700,7700,7700,7700,113
20241204,114800,7413577460,7700,7740,7770,7700,1528
20241204,114700,7401743260,7720,7720,7720,7720,3466
20241204,114600,7374985740,7720,7680,7720,7670,6245
20241204,114500,7326991280,7680,7720,7720,7680,7607
20241204,114400,7268441120,7710,7700,7720,7700,5966
20241204,114300,7222500460,7710,7720,7720,7710,579
20241204,114200,7218035940,7700,7710,7730,7700,2003
20241204,114100,7202575540,7710,7720,7720,7710,3623
20241204,114000,7174636100,7720,7730,7730,7720,39
20241204,113900,7174334920,7730,7730,7730,7720,7
20241204,113800,7174280830,7710,7730,7730,7710,353
20241204,113700,7171557180,7710,7710,7720,7710,464
20241204,113600,7167978100,7730,7730,7730,7710,234
20241204,113500,7166171340,7720,7730,7730,7720,498
20241204,113400,7162326620,7720,7710,7720,7710,196
20241204,113300,7160813520,7720,7710,7730,7710,540
20241204,113200,7156648630,7710,7710,7710,7710,1698
20241204,113100,7143557050,7720,7730,7730,7720,1252
20241204,113000,7133891110,7730,7710,7730,7710,501
20241204,112900,7130028140,7710,7740,7740,7710,1605
20241204,112800,7117650070,7730,7720,7740,7720,312
20241204,112700,7115238930,7710,7710,7710,7710,82
20241204,112600,7114606710,7710,7740,7740,7710,1900
20241204,112500,7099950920,7720,7740,7740,7720,206
20241204,112400,7098359760,7740,7710,7750,7710,1810
20241204,112300,7084358430,7720,7720,7720,7700,4959
20241204,112200,7046127930,7720,7720,7740,7720,1370
20241204,112100,7035543640,7730,7720,7740,7700,3445
20241204,112000,7008983650,7720,7720,7720,7710,650
20241204,111900,7003970120,7720,7710,7750,7710,1055
20241204,111800,6995835610,7710,7770,7770,7710,7125
20241204,111700,6940769720,7750,7760,7760,7750,662
20241204,111600,6935636840,7770,7770,7780,7770,2274
20241204,111500,6917950140,7770,7740,7770,7740,1306
20241204,111400,6907840050,7730,7730,7760,7730,399
20241204,111300,6904748970,7760,7770,7770,7730,425
20241204,111200,6901461890,7770,7720,7770,7720,2461
20241204,111100,6882376090,7720,7730,7740,7720,9805
20241204,111000,6806663880,7730,7740,7740,7730,1394
20241204,110900,6795884650,7740,7750,7750,7730,3564
20241204,110800,6768314380,7750,7750,7770,7740,1284
20241204,110700,6758373790,7750,7750,7750,7750,190
20241204,110600,6756901290,7750,7750,7750,7740,2104
20241204,110500,6740598470,7750,7760,7760,7740,7901
20241204,110400,6679347410,7760,7780,7780,7760,2063
20241204,110300,6663332270,7770,7800,7800,7770,131
20241204,110200,6662314340,7800,7810,7810,7760,3755
20241204,110100,6633097740,7820,7810,7820,7810,572
20241204,110000,6628630290,7810,7830,7830,7810,377
20241204,105900,6625681990,7830,7820,7830,7820,150
20241204,105800,6624508980,7820,7830,7830,7820,749
20241204,105700,6618651780,7820,7800,7820,7800,806
20241204,105600,6612352140,7810,7790,7810,7790,397
20241204,105500,6609255770,7770,7770,7790,7770,237
20241204,105400,6607414080,7800,7800,7810,7770,161
20241204,105300,6606158390,7810,7780,7820,7770,1635
20241204,105200,6593408820,7780,7790,7790,7770,2732
20241204,105100,6572151740,7820,7830,7830,7820,201
20241204,105000,6570579750,7830,7790,7830,7780,2008
20241204,104900,6554906190,7780,7790,7790,7770,841
20241204,104800,6548366080,7780,7780,7820,7780,1476
20241204,104700,6536876380,7830,7770,7850,7750,3077
20241204,104600,6512980880,7780,7830,7830,7750,16857
20241204,104500,6381823160,7820,7870,7870,7820,12623
20241204,104400,6282786250,7870,7880,7880,7870,426
20241204,104300,6279431110,7890,7880,7900,7880,95
20241204,104200,6278681850,7900,7900,7900,7870,477
20241204,104100,6274921590,7910,7910,7910,7910,1
20241204,104000,6274913680,7870,7870,7910,7860,790
20241204,103900,6268695280,7880,7870,7880,7870,1731
20241204,103800,6255072010,7870,7870,7870,7870,1407
20241204,103700,6243998920,7870,7890,7900,7870,782
20241204,103600,6237840630,7870,7870,7870,7870,797
20241204,103500,6231568240,7870,7860,7880,7860,655
20241204,103400,6226408020,7860,7860,7880,7860,1783
20241204,103300,6212385090,7860,7880,7880,7860,3211
20241204,103200,6187113230,7880,7890,7890,7860,10096
20241204,103100,6107627000,7890,7910,7910,7890,2696
20241204,103000,6086338030,7900,7910,7910,7900,2738
20241204,102900,6064706610,7910,7920,7920,7900,9973
20241204,102800,5985836590,7910,7930,7930,7910,348
20241204,102700,5983081790,7930,7910,7930,7910,981
20241204,102600,5975320120,7910,7920,7930,7910,3813
20241204,102500,5945129150,7920,7930,7960,7920,1351
20241204,102400,5934428100,7930,7930,7930,7920,776
20241204,102300,5928275910,7930,7940,7940,7930,1929
20241204,102200,5912978130,7930,7940,7940,7930,1390
20241204,102100,5901955170,7940,7990,7990,7940,1511
20241204,102000,5889937230,7980,7930,7990,7920,1151
20241204,101900,5880784100,7970,7930,7980,7930,2667
20241204,101800,5859580930,7930,7940,7960,7920,1386
20241204,101700,5848583910,7960,7990,7990,7960,813
20241204,101600,5842111990,7990,8000,8000,7960,1584
20241204,101500,5829489680,7960,8000,8010,7960,1000
20241204,101400,5821497190,7970,8020,8020,7970,555
20241204,101300,5817059300,8030,7940,8030,7930,7094
20241204,101200,5760226900,7930,7940,7950,7930,303
20241204,101100,5757822830,7940,7950,7950,7940,441
20241204,101000,5754319490,7940,7950,7960,7940,252
20241204,100900,5752316080,7940,7920,7940,7920,2539
20241204,100800,5732182260,7930,7920,7930,7920,79
20241204,100700,5731556570,7930,7910,7930,7900,1123
20241204,100600,5722682760,7910,7920,7940,7900,8869
20241204,100500,5652577610,7950,7930,7950,7910,2771
20241204,100400,5630642900,7930,7970,7970,7900,8185
20241204,100300,5565880070,7970,7960,7970,7930,1279
20241204,100200,5555699340,7930,7920,7930,7920,512
20241204,100100,5551639280,7910,7960,7990,7910,2051
20241204,100000,5535341410,7990,8000,8000,7960,110
20241204,095900,5534464150,8000,7920,8000,7900,8743
20241204,095800,5465038420,7920,7930,7960,7910,484
20241204,095700,5461201550,7960,7940,7970,7930,1612
20241204,095600,5448409100,7970,7930,7980,7920,4194
20241204,095500,5415181270,7930,7960,7980,7930,2143
20241204,095400,5398149610,7980,7990,8000,7950,6471
20241204,095300,5346587430,7990,8000,8020,7990,6267
20241204,095200,5296436900,8000,7980,8000,7980,1019
20241204,095100,5288296310,7990,7950,7990,7950,3616
20241204,095000,5259454960,7940,7930,7960,7930,810
20241204,094900,5253015030,7910,7900,7930,7890,4379
20241204,094800,5218410170,7890,7940,7940,7890,3159
20241204,094700,5193412030,7930,7930,7950,7930,183
20241204,094600,5191960780,7930,7910,7960,7900,2413
20241204,094500,5172858790,7900,7870,7920,7860,3960
20241204,094400,5141582940,7860,7980,7980,7860,9560
20241204,094300,5066159280,7930,7940,7980,7920,6655
20241204,094200,5013360760,7960,7940,7990,7930,7296
20241204,094100,4955245450,7980,7900,7990,7890,5609
20241204,094000,4910836570,7890,7890,7920,7850,7730
20241204,093900,4850020470,7870,7930,7950,7860,23124
20241204,093800,4667382740,7950,7990,8000,7930,18195
20241204,093700,4522601100,8000,8000,8040,7990,4798
20241204,093600,4484197710,8040,8040,8040,8000,6225
20241204,093500,4434292340,8040,8030,8050,7990,7934
20241204,093400,4370635780,8050,8000,8050,8000,3765
20241204,093300,4340444760,8020,8010,8030,8000,3300
20241204,093200,4314001790,8010,8040,8050,7980,9313
20241204,093100,4239445480,8040,8060,8080,8000,13516
20241204,093000,4131078970,8060,8110,8120,8060,8738
20241204,092900,4060446670,8120,8130,8130,8050,12049
20241204,092800,3963024450,8100,8220,8220,8100,44291
20241204,092700,3601534070,8210,8000,8250,7990,68573
20241204,092600,3040550940,7990,8020,8030,7990,6100
20241204,092500,2991723560,8020,8060,8060,8020,5155
20241204,092400,2950316650,8060,8090,8090,8030,525
20241204,092300,2946090050,8080,8070,8090,8060,3130
20241204,092200,2920822910,8050,8040,8080,8010,7509
20241204,092100,2860307690,8040,8000,8040,7990,3053
20241204,092000,2835841640,8000,7950,8050,7950,4057
20241204,091900,2803344660,7950,7960,8000,7940,8199
20241204,091800,2738114320,7960,7990,8050,7960,15856
20241204,091700,2611531550,7980,8080,8090,7980,25145
20241204,091600,2409639660,8080,8130,8140,8080,7334
20241204,091500,2350199070,8140,8180,8180,8130,13298
20241204,091400,2241853580,8190,8180,8200,8170,8600
20241204,091300,2171450840,8180,8170,8190,8150,3747
20241204,091200,2140861690,8160,8190,8200,8160,18764
20241204,091100,1987237150,8190,8160,8190,8150,12861
20241204,091000,1882068950,8160,8180,8190,8140,18124
20241204,090900,1733952510,8180,8100,8190,8100,10771
20241204,090800,1646211270,8100,8130,8130,8100,13956
20241204,090700,1532935700,8130,8150,8150,8100,5921
20241204,090600,1484897110,8150,8110,8150,8100,17244
20241204,090500,1344999260,8120,8180,8200,8100,36633
20241204,090400,1046169540,8180,8080,8200,8070,31778
20241204,090300,787014980,8080,8090,8090,8050,9459
20241204,090200,710669820,8080,7930,8090,7930,12678
20241204,090100,608860740,7960,8000,8000,7910,16303
20241204,090000,479133030,7960,7980,8000,7890,59910