stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,214800,1111320675,3385,3385,3385,3385,3817
20241204,214700,1111320675,3385,3385,3385,3385,0
20241204,214600,1111320675,3385,3385,3385,3385,0
20241204,214500,1111320675,3385,3385,3385,3385,0
20241204,214400,1111320675,3385,3385,3385,3385,0
20241204,214300,1111320675,3385,3385,3385,3385,0
20241204,214200,1111320675,3385,3385,3385,3385,0
20241204,214100,1111320675,3385,3385,3385,3385,0
20241204,214000,1111320675,3385,3385,3385,3385,0
20241204,213900,1111320675,3385,3385,3385,3385,0
20241204,213800,1111320675,3385,3385,3385,3385,0
20241204,213700,1111320675,3385,3385,3385,3385,0
20241204,213600,1111320675,3385,3385,3385,3385,0
20241204,213500,1111320675,3385,3385,3385,3385,0
20241204,213400,1111320675,3385,3385,3385,3385,0
20241204,213300,1111320675,3385,3385,3385,3385,0
20241204,213200,1111320675,3385,3385,3385,3385,0
20241204,213100,1111320675,3385,3385,3385,3385,0
20241204,213000,1111320675,3385,3385,3385,3385,0
20241204,212900,1111320675,3385,3385,3385,3385,0
20241204,212800,1111320675,3385,3385,3385,3385,0
20241204,212700,1111320675,3385,3385,3385,3385,0
20241204,212600,1111320675,3385,3385,3385,3385,0
20241204,212500,1111320675,3385,3385,3385,3385,0
20241204,212400,1111320675,3385,3385,3385,3385,0
20241204,212300,1111320675,3385,3385,3385,3385,0
20241204,212200,1111320675,3385,3385,3385,3385,0
20241204,212100,1111320675,3385,3385,3385,3385,0
20241204,212000,1111320675,3385,3385,3385,3385,0
20241204,211900,1111320675,3385,3385,3385,3385,0
20241204,211800,1111320675,3385,3385,3385,3385,3817
20241204,211700,1111320675,3385,3385,3385,3385,0
20241204,211600,1111320675,3385,3385,3385,3385,0
20241204,211500,1111320675,3385,3385,3385,3385,0
20241204,211400,1111320675,3385,3385,3385,3385,0
20241204,211300,1111320675,3385,3385,3385,3385,0
20241204,211200,1111320675,3385,3385,3385,3385,0
20241204,211100,1111320675,3385,3385,3385,3385,0
20241204,211000,1111320675,3385,3385,3385,3385,0
20241204,210900,1111320675,3385,3385,3385,3385,0
20241204,210800,1111320675,3385,3385,3385,3385,0
20241204,210700,1111320675,3385,3385,3385,3385,0
20241204,210600,1111320675,3385,3385,3385,3385,0
20241204,210500,1111320675,3385,3385,3385,3385,0
20241204,210400,1111320675,3385,3385,3385,3385,0
20241204,210300,1111320675,3385,3385,3385,3385,0
20241204,210200,1111320675,3385,3385,3385,3385,0
20241204,210100,1111320675,3385,3385,3385,3385,0
20241204,210000,1111320675,3385,3385,3385,3385,0
20241204,205900,1111320675,3385,3385,3385,3385,0
20241204,205800,1111320675,3385,3385,3385,3385,0
20241204,205700,1111320675,3385,3385,3385,3385,0
20241204,205600,1111320675,3385,3385,3385,3385,0
20241204,205500,1111320675,3385,3385,3385,3385,0
20241204,205400,1111320675,3385,3385,3385,3385,0
20241204,205300,1111320675,3385,3385,3385,3385,0
20241204,205200,1111320675,3385,3385,3385,3385,0
20241204,205100,1111320675,3385,3385,3385,3385,0
20241204,205000,1111320675,3385,3385,3385,3385,0
20241204,204900,1111320675,3385,3385,3385,3385,0
20241204,204800,1111320675,3385,3385,3385,3385,3817
20241204,204700,1111320675,3385,3385,3385,3385,0
20241204,204600,1111320675,3385,3385,3385,3385,0
20241204,204500,1111320675,3385,3385,3385,3385,0
20241204,204400,1111320675,3385,3385,3385,3385,0
20241204,204300,1111320675,3385,3385,3385,3385,0
20241204,204200,1111320675,3385,3385,3385,3385,0
20241204,204100,1111320675,3385,3385,3385,3385,0
20241204,204000,1111320675,3385,3385,3385,3385,0
20241204,203900,1111320675,3385,3385,3385,3385,0
20241204,203800,1111320675,3385,3385,3385,3385,0
20241204,203700,1111320675,3385,3385,3385,3385,0
20241204,203600,1111320675,3385,3385,3385,3385,0
20241204,203500,1111320675,3385,3385,3385,3385,0
20241204,203400,1111320675,3385,3385,3385,3385,0
20241204,203300,1111320675,3385,3385,3385,3385,0
20241204,203200,1111320675,3385,3385,3385,3385,0
20241204,203100,1111320675,3385,3385,3385,3385,0
20241204,203000,1111320675,3385,3385,3385,3385,0
20241204,202900,1111320675,3385,3385,3385,3385,0
20241204,202800,1111320675,3385,3385,3385,3385,0
20241204,202700,1111320675,3385,3385,3385,3385,0
20241204,202600,1111320675,3385,3385,3385,3385,0
20241204,202500,1111320675,3385,3385,3385,3385,0
20241204,202400,1111320675,3385,3385,3385,3385,0
20241204,202300,1111320675,3385,3385,3385,3385,0
20241204,202200,1111320675,3385,3385,3385,3385,0
20241204,202100,1111320675,3385,3385,3385,3385,0
20241204,202000,1111320675,3385,3385,3385,3385,0
20241204,201900,1111320675,3385,3385,3385,3385,0
20241204,201800,1111320675,3385,3385,3385,3385,3817
20241204,201700,1111320675,3385,3385,3385,3385,0
20241204,201600,1111320675,3385,3385,3385,3385,0
20241204,201500,1111320675,3385,3385,3385,3385,0
20241204,201400,1111320675,3385,3385,3385,3385,0
20241204,201300,1111320675,3385,3385,3385,3385,0
20241204,201200,1111320675,3385,3385,3385,3385,0
20241204,201100,1111320675,3385,3385,3385,3385,0
20241204,201000,1111320675,3385,3385,3385,3385,0
20241204,200900,1111320675,3385,3385,3385,3385,0
20241204,200800,1111320675,3385,3385,3385,3385,0
20241204,200700,1111320675,3385,3385,3385,3385,0
20241204,200600,1111320675,3385,3385,3385,3385,0
20241204,200500,1111320675,3385,3385,3385,3385,0
20241204,200400,1111320675,3385,3385,3385,3385,0
20241204,200300,1111320675,3385,3385,3385,3385,0
20241204,200200,1111320675,3385,3385,3385,3385,0
20241204,200100,1111320675,3385,3385,3385,3385,0
20241204,200000,1111320675,3385,3385,3385,3385,0
20241204,195900,1111320675,3385,3385,3385,3385,0
20241204,195800,1111320675,3385,3385,3385,3385,0
20241204,195700,1111320675,3385,3385,3385,3385,0
20241204,195600,1111320675,3385,3385,3385,3385,0
20241204,195500,1111320675,3385,3385,3385,3385,0
20241204,195400,1111320675,3385,3385,3385,3385,0
20241204,195300,1111320675,3385,3385,3385,3385,0
20241204,195200,1111320675,3385,3385,3385,3385,0
20241204,195100,1111320675,3385,3385,3385,3385,0
20241204,195000,1111320675,3385,3385,3385,3385,0
20241204,194900,1111320675,3385,3385,3385,3385,0
20241204,194800,1111320675,3385,3385,3385,3385,3817
20241204,194700,1111320675,3385,3385,3385,3385,0
20241204,194600,1111320675,3385,3385,3385,3385,0
20241204,194500,1111320675,3385,3385,3385,3385,0
20241204,194400,1111320675,3385,3385,3385,3385,0
20241204,194300,1111320675,3385,3385,3385,3385,0
20241204,194200,1111320675,3385,3385,3385,3385,0
20241204,194100,1111320675,3385,3385,3385,3385,0
20241204,194000,1111320675,3385,3385,3385,3385,0
20241204,193900,1111320675,3385,3385,3385,3385,0
20241204,193800,1111320675,3385,3385,3385,3385,0
20241204,193700,1111320675,3385,3385,3385,3385,0
20241204,193600,1111320675,3385,3385,3385,3385,0
20241204,193500,1111320675,3385,3385,3385,3385,0
20241204,193400,1111320675,3385,3385,3385,3385,0
20241204,193300,1111320675,3385,3385,3385,3385,0
20241204,193200,1111320675,3385,3385,3385,3385,0
20241204,193100,1111320675,3385,3385,3385,3385,0
20241204,193000,1111320675,3385,3385,3385,3385,0
20241204,192900,1111320675,3385,3385,3385,3385,0
20241204,192800,1111320675,3385,3385,3385,3385,0
20241204,192700,1111320675,3385,3385,3385,3385,0
20241204,192600,1111320675,3385,3385,3385,3385,0
20241204,192500,1111320675,3385,3385,3385,3385,0
20241204,192400,1111320675,3385,3385,3385,3385,0
20241204,192300,1111320675,3385,3385,3385,3385,0
20241204,192200,1111320675,3385,3385,3385,3385,0
20241204,192100,1111320675,3385,3385,3385,3385,0
20241204,192000,1111320675,3385,3385,3385,3385,0
20241204,191900,1111320675,3385,3385,3385,3385,0
20241204,191800,1111320675,3385,3385,3385,3385,3817
20241204,191700,1111320675,3385,3385,3385,3385,0
20241204,191600,1111320675,3385,3385,3385,3385,0
20241204,191500,1111320675,3385,3385,3385,3385,0
20241204,191400,1111320675,3385,3385,3385,3385,0
20241204,191300,1111320675,3385,3385,3385,3385,0
20241204,191200,1111320675,3385,3385,3385,3385,0
20241204,191100,1111320675,3385,3385,3385,3385,0
20241204,191000,1111320675,3385,3385,3385,3385,0
20241204,190900,1111320675,3385,3385,3385,3385,0
20241204,190800,1111320675,3385,3385,3385,3385,0
20241204,190700,1111320675,3385,3385,3385,3385,0
20241204,190600,1111320675,3385,3385,3385,3385,0
20241204,190500,1111320675,3385,3385,3385,3385,0
20241204,190400,1111320675,3385,3385,3385,3385,0
20241204,190300,1111320675,3385,3385,3385,3385,0
20241204,190200,1111320675,3385,3385,3385,3385,0
20241204,190100,1111320675,3385,3385,3385,3385,0
20241204,190000,1111320675,3385,3385,3385,3385,0
20241204,185900,1111320675,3385,3385,3385,3385,0
20241204,185800,1111320675,3385,3385,3385,3385,0
20241204,185700,1111320675,3385,3385,3385,3385,0
20241204,185600,1111320675,3385,3385,3385,3385,0
20241204,185500,1111320675,3385,3385,3385,3385,0
20241204,185400,1111320675,3385,3385,3385,3385,0
20241204,185300,1111320675,3385,3385,3385,3385,0
20241204,185200,1111320675,3385,3385,3385,3385,0
20241204,185100,1111320675,3385,3385,3385,3385,0
20241204,185000,1111320675,3385,3385,3385,3385,0
20241204,184900,1111320675,3385,3385,3385,3385,0
20241204,184800,1111320675,3385,3385,3385,3385,3817
20241204,184700,1111320675,3385,3385,3385,3385,0
20241204,184600,1111320675,3385,3385,3385,3385,0
20241204,184500,1111320675,3385,3385,3385,3385,0
20241204,184400,1111320675,3385,3385,3385,3385,0
20241204,184300,1111320675,3385,3385,3385,3385,0
20241204,184200,1111320675,3385,3385,3385,3385,0
20241204,184100,1111320675,3385,3385,3385,3385,0
20241204,184000,1111320675,3385,3385,3385,3385,0
20241204,183900,1111320675,3385,3385,3385,3385,0
20241204,183800,1111320675,3385,3385,3385,3385,0
20241204,183700,1111320675,3385,3385,3385,3385,0
20241204,183600,1111320675,3385,3385,3385,3385,0
20241204,183500,1111320675,3385,3385,3385,3385,0
20241204,183400,1111320675,3385,3385,3385,3385,0
20241204,183300,1111320675,3385,3385,3385,3385,0
20241204,183200,1111320675,3385,3385,3385,3385,0
20241204,183100,1111320675,3385,3385,3385,3385,0
20241204,183000,1111320675,3385,3385,3385,3385,0
20241204,182900,1111320675,3385,3385,3385,3385,0
20241204,182800,1111320675,3385,3385,3385,3385,0
20241204,182700,1111320675,3385,3385,3385,3385,0
20241204,182600,1111320675,3385,3385,3385,3385,0
20241204,182500,1111320675,3385,3385,3385,3385,0
20241204,182400,1111320675,3385,3385,3385,3385,0
20241204,182300,1111320675,3385,3385,3385,3385,0
20241204,182200,1111320675,3385,3385,3385,3385,0
20241204,182100,1111320675,3385,3385,3385,3385,0
20241204,182000,1111320675,3385,3385,3385,3385,0
20241204,181900,1111320675,3385,3385,3385,3385,0
20241204,181800,1111320675,3385,3385,3385,3385,3817
20241204,181700,1111320675,3385,3385,3385,3385,0
20241204,181600,1111320675,3385,3385,3385,3385,0
20241204,181500,1111320675,3385,3385,3385,3385,0
20241204,181400,1111320675,3385,3385,3385,3385,0
20241204,181300,1111320675,3385,3385,3385,3385,0
20241204,181200,1111320675,3385,3385,3385,3385,0
20241204,181100,1111320675,3385,3385,3385,3385,0
20241204,181000,1111320675,3385,3385,3385,3385,0
20241204,180900,1111320675,3385,3385,3385,3385,0
20241204,180800,1111320675,3385,3385,3385,3385,0
20241204,180700,1111320675,3385,3385,3385,3385,0
20241204,180600,1111320675,3385,3385,3385,3385,0
20241204,180500,1111320675,3385,3385,3385,3385,0
20241204,180400,1111320675,3385,3385,3385,3385,0
20241204,180300,1111320675,3385,3385,3385,3385,0
20241204,180200,1111320675,3385,3385,3385,3385,0
20241204,180100,1111320675,3385,3385,3385,3385,0
20241204,180000,1111320675,3385,3385,3385,3385,0
20241204,175900,1111320675,3385,3385,3385,3385,0
20241204,175800,1111320675,3385,3385,3385,3385,0
20241204,175700,1111320675,3385,3385,3385,3385,0
20241204,175600,1111320675,3385,3385,3385,3385,0
20241204,175500,1111320675,3385,3385,3385,3385,0
20241204,175400,1111320675,3385,3385,3385,3385,0
20241204,175300,1111320675,3385,3385,3385,3385,0
20241204,175200,1111320675,3385,3385,3385,3385,0
20241204,175100,1111320675,3385,3385,3385,3385,0
20241204,175000,1111320675,3385,3385,3385,3385,0
20241204,174900,1111320675,3385,3385,3385,3385,0
20241204,174800,1111320675,3385,3385,3385,3385,3817
20241204,174700,1111320675,3385,3385,3385,3385,0
20241204,174600,1111320675,3385,3385,3385,3385,0
20241204,174500,1111320675,3385,3385,3385,3385,0
20241204,174400,1111320675,3385,3385,3385,3385,0
20241204,174300,1111320675,3385,3385,3385,3385,0
20241204,174200,1111320675,3385,3385,3385,3385,0
20241204,174100,1111320675,3385,3385,3385,3385,0
20241204,174000,1111320675,3385,3385,3385,3385,0
20241204,173900,1111320675,3385,3385,3385,3385,0
20241204,173800,1111320675,3385,3385,3385,3385,0
20241204,173700,1111320675,3385,3385,3385,3385,0
20241204,173600,1111320675,3385,3385,3385,3385,0
20241204,173500,1111320675,3385,3385,3385,3385,0
20241204,173400,1111320675,3385,3385,3385,3385,0
20241204,173300,1111320675,3385,3385,3385,3385,0
20241204,173200,1111320675,3385,3385,3385,3385,0
20241204,173100,1111320675,3385,3385,3385,3385,0
20241204,173000,1111320675,3385,3385,3385,3385,0
20241204,172900,1111320675,3385,3385,3385,3385,0
20241204,172800,1111320675,3385,3385,3385,3385,0
20241204,172700,1111320675,3385,3385,3385,3385,0
20241204,172600,1111320675,3385,3385,3385,3385,0
20241204,172500,1111320675,3385,3385,3385,3385,0
20241204,172400,1111320675,3385,3385,3385,3385,0
20241204,172300,1111320675,3385,3385,3385,3385,0
20241204,172200,1111320675,3385,3385,3385,3385,0
20241204,172100,1111320675,3385,3385,3385,3385,0
20241204,172000,1111320675,3385,3385,3385,3385,0
20241204,171900,1111320675,3385,3385,3385,3385,0
20241204,171800,1111320675,3385,3385,3385,3385,3817
20241204,171700,1111320675,3385,3385,3385,3385,0
20241204,171600,1111320675,3385,3385,3385,3385,0
20241204,171500,1111320675,3385,3385,3385,3385,0
20241204,171400,1111320675,3385,3385,3385,3385,0
20241204,171300,1111320675,3385,3385,3385,3385,0
20241204,171200,1111320675,3385,3385,3385,3385,0
20241204,171100,1111320675,3385,3385,3385,3385,0
20241204,171000,1111320675,3385,3385,3385,3385,0
20241204,170900,1111320675,3385,3385,3385,3385,0
20241204,170800,1111320675,3385,3385,3385,3385,0
20241204,170700,1111320675,3385,3385,3385,3385,0
20241204,170600,1111320675,3385,3385,3385,3385,0
20241204,170500,1111320675,3385,3385,3385,3385,0
20241204,170400,1111320675,3385,3385,3385,3385,0
20241204,170300,1111320675,3385,3385,3385,3385,0
20241204,170200,1111320675,3385,3385,3385,3385,0
20241204,170100,1111320675,3385,3385,3385,3385,0
20241204,170000,1111320675,3385,3385,3385,3385,0
20241204,165900,1111320675,3385,3385,3385,3385,0
20241204,165800,1111320675,3385,3385,3385,3385,0
20241204,165700,1111320675,3385,3385,3385,3385,0
20241204,165600,1111320675,3385,3385,3385,3385,0
20241204,165500,1111320675,3385,3385,3385,3385,0
20241204,165400,1111320675,3385,3385,3385,3385,0
20241204,165300,1111320675,3385,3385,3385,3385,0
20241204,165200,1111320675,3385,3385,3385,3385,0
20241204,165100,1111320675,3385,3385,3385,3385,0
20241204,165000,1111320675,3385,3385,3385,3385,0
20241204,164900,1111320675,3385,3385,3385,3385,0
20241204,164800,1111320675,3385,3385,3385,3385,3817
20241204,164700,1111320675,3385,3385,3385,3385,0
20241204,164600,1111320675,3385,3385,3385,3385,0
20241204,164500,1111320675,3385,3385,3385,3385,0
20241204,164400,1111320675,3385,3385,3385,3385,0
20241204,164300,1111320675,3385,3385,3385,3385,0
20241204,164200,1111320675,3385,3385,3385,3385,0
20241204,164100,1111320675,3385,3385,3385,3385,0
20241204,164000,1111320675,3385,3385,3385,3385,0
20241204,163900,1111320675,3385,3385,3385,3385,0
20241204,163800,1111320675,3385,3385,3385,3385,0
20241204,163700,1111320675,3385,3385,3385,3385,0
20241204,163600,1111320675,3385,3385,3385,3385,0
20241204,163500,1111320675,3385,3385,3385,3385,0
20241204,163400,1111320675,3385,3385,3385,3385,0
20241204,163300,1111320675,3385,3385,3385,3385,0
20241204,163200,1111320675,3385,3385,3385,3385,0
20241204,163100,1111320675,3385,3385,3385,3385,0
20241204,163000,1111320675,3385,3385,3385,3385,0
20241204,162900,1111320675,3385,3385,3385,3385,0
20241204,162800,1111320675,3385,3385,3385,3385,0
20241204,162700,1111320675,3385,3385,3385,3385,0
20241204,162600,1111320675,3385,3385,3385,3385,0
20241204,162500,1111320675,3385,3385,3385,3385,0
20241204,162400,1111320675,3385,3385,3385,3385,0
20241204,162300,1111320675,3385,3385,3385,3385,0
20241204,162200,1111320675,3385,3385,3385,3385,0
20241204,162100,1111320675,3385,3385,3385,3385,0
20241204,162000,1111320675,3385,3385,3385,3385,0
20241204,161900,1111320675,3385,3385,3385,3385,0
20241204,161800,1111320675,3385,3385,3385,3385,3817
20241204,161700,1111320675,3385,3385,3385,3385,0
20241204,161600,1111320675,3385,3385,3385,3385,0
20241204,161500,1111320675,3385,3385,3385,3385,0
20241204,161400,1111320675,3385,3385,3385,3385,0
20241204,161300,1111320675,3385,3385,3385,3385,0
20241204,161200,1111320675,3385,3385,3385,3385,0
20241204,161100,1111320675,3385,3385,3385,3385,0
20241204,161000,1111320675,3385,3385,3385,3385,0
20241204,160900,1111320675,3385,3385,3385,3385,0
20241204,160800,1111320675,3385,3385,3385,3385,0
20241204,160700,1111320675,3385,3385,3385,3385,0
20241204,160600,1111320675,3385,3385,3385,3385,0
20241204,160500,1111320675,3385,3385,3385,3385,0
20241204,160400,1111320675,3385,3385,3385,3385,0
20241204,160300,1111320675,3385,3385,3385,3385,0
20241204,160200,1111320675,3385,3385,3385,3385,0
20241204,160100,1111320675,3385,3385,3385,3385,0
20241204,160000,1111320675,3385,3385,3385,3385,0
20241204,155900,1111320675,3385,3385,3385,3385,0
20241204,155800,1111320675,3385,3385,3385,3385,0
20241204,155700,1111320675,3385,3385,3385,3385,0
20241204,155600,1111320675,3385,3385,3385,3385,0
20241204,155500,1111320675,3385,3385,3385,3385,0
20241204,155400,1111320675,3385,3385,3385,3385,0
20241204,155300,1111320675,3385,3385,3385,3385,0
20241204,155200,1111320675,3385,3385,3385,3385,0
20241204,155100,1111320675,3385,3385,3385,3385,0
20241204,155000,1111320675,3385,3385,3385,3385,0
20241204,154900,1111320675,3385,3385,3385,3385,0
20241204,154800,1111320675,3385,3385,3385,3385,3817
20241204,154700,1111320675,3385,3385,3385,3385,0
20241204,154600,1111320675,3385,3385,3385,3385,0
20241204,154500,1111320675,3385,3385,3385,3385,0
20241204,154400,1111320675,3385,3385,3385,3385,0
20241204,154300,1111320675,3385,3385,3385,3385,0
20241204,154200,1111320675,3385,3385,3385,3385,0
20241204,154100,1111320675,3385,3385,3385,3385,0
20241204,154000,1111320675,3385,3385,3385,3385,0
20241204,153900,1111320675,3385,3385,3385,3385,0
20241204,153800,1111320675,3385,3385,3385,3385,0
20241204,153700,1111320675,3385,3385,3385,3385,0
20241204,153600,1111320675,3385,3385,3385,3385,0
20241204,153500,1111320675,3385,3385,3385,3385,0
20241204,153400,1111320675,3385,3385,3385,3385,0
20241204,153300,1111320675,3385,3385,3385,3385,0
20241204,153200,1111320675,3385,3385,3385,3385,0
20241204,153100,1111320675,3385,3385,3385,3385,0
20241204,153000,1111320675,3385,3385,3385,3385,3817
20241204,152900,1098400130,3380,3380,3380,3380,0
20241204,152800,1098400130,3380,3380,3380,3380,0
20241204,152700,1098400130,3380,3380,3380,3380,0
20241204,152600,1098400130,3380,3380,3380,3380,0
20241204,152500,1098400130,3380,3380,3380,3380,0
20241204,152400,1098400130,3380,3380,3380,3380,0
20241204,152300,1098400130,3380,3380,3380,3380,0
20241204,152200,1098400130,3380,3380,3380,3380,0
20241204,152100,1098400130,3380,3380,3380,3380,0
20241204,152000,1098400130,3380,3380,3380,3380,0
20241204,151900,1098400130,3380,3385,3385,3370,4977
20241204,151800,1081616790,3380,3380,3380,3380,613
20241204,151700,1079544850,3380,3370,3380,3370,711
20241204,151600,1077143840,3380,3380,3380,3380,1550
20241204,151500,1071904840,3380,3375,3380,3365,3121
20241204,151400,1061394410,3380,3380,3380,3375,1566
20241204,151300,1056106245,3380,3380,3380,3380,172
20241204,151200,1055524885,3385,3380,3385,3375,3900
20241204,151100,1042346755,3385,3385,3385,3385,332
20241204,151000,1041222935,3385,3390,3390,3385,664
20241204,150900,1038974290,3390,3390,3390,3390,43
20241204,150800,1038828520,3390,3390,3390,3390,57
20241204,150700,1038635290,3380,3380,3380,3380,0
20241204,150600,1038635290,3380,3380,3380,3380,30
20241204,150500,1038533890,3385,3385,3385,3385,0
20241204,150400,1038533890,3385,3385,3385,3380,809
20241204,150300,1035798900,3390,3390,3390,3390,91
20241204,150200,1035490410,3390,3390,3390,3390,2
20241204,150100,1035483630,3390,3395,3395,3390,128
20241204,150000,1035049230,3395,3395,3395,3395,3
20241204,145900,1035039045,3390,3395,3395,3390,4
20241204,145800,1035025470,3395,3395,3395,3395,1
20241204,145700,1035022075,3395,3380,3395,3380,54
20241204,145600,1034839540,3395,3385,3395,3385,1964
20241204,145500,1028191390,3390,3390,3390,3390,0
20241204,145400,1028191390,3390,3390,3390,3390,10
20241204,145300,1028157490,3395,3385,3395,3385,851
20241204,145200,1025276845,3385,3385,3385,3385,28
20241204,145100,1025182065,3390,3395,3395,3390,15
20241204,145000,1025131200,3395,3395,3395,3395,5
20241204,144900,1025114225,3380,3385,3385,3380,351
20241204,144800,1023926100,3385,3385,3385,3385,0
20241204,144700,1023926100,3385,3395,3395,3385,2100
20241204,144600,1016814450,3395,3395,3395,3395,224
20241204,144500,1016053970,3410,3395,3410,3390,328
20241204,144400,1014940260,3390,3395,3395,3390,996
20241204,144300,1011563640,3390,3390,3390,3390,0
20241204,144200,1011563640,3390,3400,3405,3390,2829
20241204,144100,1001959085,3405,3400,3405,3395,534
20241204,144000,1000142960,3400,3400,3405,3400,1791
20241204,143900,994053510,3400,3400,3400,3400,0
20241204,143800,994053510,3400,3400,3400,3400,42
20241204,143700,993910710,3395,3395,3395,3395,30
20241204,143600,993808860,3395,3395,3395,3395,44
20241204,143500,993659480,3395,3395,3395,3395,0
20241204,143400,993659480,3395,3400,3400,3395,26
20241204,143300,993571185,3395,3395,3395,3395,200
20241204,143200,992892185,3400,3400,3400,3400,0
20241204,143100,992892185,3400,3400,3400,3400,55
20241204,143000,992705185,3400,3385,3400,3385,1010
20241204,142900,989271260,3385,3385,3385,3385,0
20241204,142800,989271260,3385,3385,3385,3385,113
20241204,142700,988888755,3400,3400,3400,3400,5
20241204,142600,988871755,3400,3400,3400,3400,5
20241204,142500,988854755,3400,3400,3400,3400,0
20241204,142400,988854755,3400,3390,3400,3390,20
20241204,142300,988786840,3380,3380,3380,3380,100
20241204,142200,988448840,3380,3380,3380,3380,0
20241204,142100,988448840,3380,3380,3380,3380,0
20241204,142000,988448840,3380,3380,3380,3380,100
20241204,141900,988110840,3380,3380,3380,3380,298
20241204,141800,987103600,3400,3400,3400,3400,0
20241204,141700,987103600,3400,3380,3400,3380,3382
20241204,141600,975648440,3385,3385,3385,3385,192
20241204,141500,974998520,3405,3385,3405,3385,220
20241204,141400,974252145,3380,3380,3380,3380,266
20241204,141300,973353065,3380,3380,3380,3380,105
20241204,141200,972998165,3380,3380,3380,3380,0
20241204,141100,972998165,3380,3380,3380,3380,94
20241204,141000,972680445,3380,3380,3380,3380,0
20241204,140900,972680445,3380,3380,3380,3380,0
20241204,140800,972680445,3380,3385,3385,3380,500
20241204,140700,970988940,3385,3385,3385,3385,0
20241204,140600,970988940,3385,3385,3385,3385,900
20241204,140500,967942440,3385,3385,3385,3385,0
20241204,140400,967942440,3385,3395,3395,3385,1430
20241204,140300,963097950,3395,3395,3395,3395,0
20241204,140200,963097950,3395,3390,3395,3390,11
20241204,140100,963060610,3395,3385,3395,3385,566
20241204,140000,961140590,3385,3385,3385,3385,142
20241204,135900,960659920,3385,3385,3385,3385,0
20241204,135800,960659920,3385,3385,3385,3385,0
20241204,135700,960659920,3385,3385,3385,3385,450
20241204,135600,959136670,3385,3385,3385,3385,246
20241204,135500,958303960,3385,3390,3390,3385,603
20241204,135400,956259845,3390,3390,3390,3390,7
20241204,135300,956236115,3390,3390,3390,3390,375
20241204,135200,954964865,3390,3390,3390,3390,150
20241204,135100,954456365,3390,3395,3395,3390,518
20241204,135000,952700260,3395,3395,3395,3395,3
20241204,134900,952690075,3390,3390,3390,3390,19
20241204,134800,952625665,3395,3395,3400,3390,1687
20241204,134700,946896875,3400,3400,3400,3400,29
20241204,134600,946798275,3400,3400,3400,3400,5
20241204,134500,946781275,3395,3395,3395,3395,0
20241204,134400,946781275,3395,3395,3395,3395,0
20241204,134300,946781275,3395,3395,3395,3395,1477
20241204,134200,941766860,3395,3405,3405,3395,5
20241204,134100,941749845,3400,3400,3400,3400,1
20241204,134000,941746445,3400,3400,3400,3400,5
20241204,133900,941729445,3395,3400,3400,3395,1290
20241204,133800,937346895,3400,3400,3400,3400,1035
20241204,133700,933827895,3410,3410,3410,3410,1
20241204,133600,933824485,3410,3410,3410,3410,2
20241204,133500,933817665,3410,3405,3410,3405,8
20241204,133400,933790410,3400,3400,3400,3400,200
20241204,133300,933110410,3400,3410,3410,3400,405
20241204,133200,931733150,3430,3430,3430,3430,100
20241204,133100,931390150,3420,3425,3425,3420,2
20241204,133000,931383305,3425,3425,3425,3425,0
20241204,132900,931383305,3425,3425,3425,3425,836
20241204,132800,928520005,3425,3425,3425,3425,0
20241204,132700,928520005,3425,3420,3425,3415,7566
20241204,132600,902644170,3420,3425,3425,3420,1230
20241204,132500,898437520,3420,3425,3425,3420,2333
20241204,132400,890458635,3420,3420,3420,3420,0
20241204,132300,890458635,3420,3420,3420,3420,1
20241204,132200,890455215,3425,3425,3425,3425,3634
20241204,132100,878008765,3425,3425,3425,3425,1000
20241204,132000,874583765,3430,3430,3430,3430,2
20241204,131900,874576905,3435,3435,3435,3435,5
20241204,131800,874559730,3435,3435,3435,3435,0
20241204,131700,874559730,3435,3435,3435,3435,0
20241204,131600,874559730,3435,3425,3435,3425,1563
20241204,131500,869203555,3435,3435,3435,3435,86
20241204,131400,868908145,3435,3435,3435,3435,0
20241204,131300,868908145,3435,3435,3435,3435,0
20241204,131200,868908145,3435,3435,3440,3435,2092
20241204,131100,861721630,3445,3440,3445,3440,667
20241204,131000,859425990,3435,3435,3435,3435,196
20241204,130900,858752730,3440,3435,3440,3435,494
20241204,130800,857054765,3435,3435,3435,3435,0
20241204,130700,857054765,3435,3440,3440,3435,163
20241204,130600,856494545,3435,3425,3435,3425,496
20241204,130500,854792200,3425,3425,3425,3425,10
20241204,130400,854757950,3425,3425,3425,3425,15
20241204,130300,854706575,3430,3420,3430,3420,43
20241204,130200,854559500,3430,3430,3430,3430,1
20241204,130100,854556070,3420,3425,3425,3420,301
20241204,130000,853525150,3425,3425,3425,3425,0
20241204,125900,853525150,3425,3425,3425,3425,30
20241204,125800,853422400,3420,3420,3420,3420,0
20241204,125700,853422400,3420,3420,3420,3420,500
20241204,125600,851712400,3420,3420,3420,3420,0
20241204,125500,851712400,3420,3420,3420,3420,0
20241204,125400,851712400,3420,3420,3420,3420,513
20241204,125300,849957940,3415,3415,3415,3415,595
20241204,125200,847926015,3415,3405,3415,3405,2614
20241204,125100,839007220,3395,3400,3400,3395,1832
20241204,125000,832786415,3400,3400,3400,3400,20
20241204,124900,832718415,3410,3410,3410,3410,397
20241204,124800,831364645,3410,3410,3410,3405,1010
20241204,124700,827921485,3410,3410,3410,3410,0
20241204,124600,827921485,3410,3410,3410,3410,0
20241204,124500,827921485,3410,3410,3410,3410,170
20241204,124400,827341785,3410,3410,3410,3410,2
20241204,124300,827334965,3420,3410,3420,3410,564
20241204,124200,825406710,3405,3400,3405,3390,264
20241204,124100,824510505,3400,3400,3400,3400,0
20241204,124000,824510505,3400,3400,3400,3400,1
20241204,123900,824507105,3400,3400,3400,3400,500
20241204,123800,822807105,3390,3390,3390,3390,1504
20241204,123700,817708545,3385,3385,3385,3385,0
20241204,123600,817708545,3385,3385,3385,3385,0
20241204,123500,817708545,3385,3385,3385,3385,35
20241204,123400,817590070,3385,3385,3385,3385,1003
20241204,123300,814194915,3395,3395,3395,3395,0
20241204,123200,814194915,3395,3395,3395,3395,10
20241204,123100,814160965,3395,3385,3395,3385,7
20241204,123000,814137220,3385,3385,3385,3385,575
20241204,122900,812190845,3395,3395,3395,3395,0
20241204,122800,812190845,3395,3395,3395,3395,2
20241204,122700,812184055,3390,3390,3390,3390,7
20241204,122600,812160325,3390,3395,3395,3390,503
20241204,122500,810452650,3395,3395,3395,3395,10
20241204,122400,810418700,3390,3390,3390,3390,0
20241204,122300,810418700,3390,3390,3390,3390,25
20241204,122200,810333950,3390,3390,3390,3390,0
20241204,122100,810333950,3390,3390,3390,3390,1
20241204,122000,810330560,3405,3405,3405,3405,0
20241204,121900,810330560,3405,3405,3405,3405,50
20241204,121800,810160310,3380,3390,3390,3380,308
20241204,121700,809116935,3395,3395,3395,3395,4
20241204,121600,809103355,3395,3395,3395,3395,5
20241204,121500,809086380,3410,3400,3410,3400,11
20241204,121400,809048970,3390,3400,3400,3390,270
20241204,121300,808133370,3400,3405,3405,3400,17
20241204,121200,808075520,3405,3400,3405,3400,2942
20241204,121100,798072660,3400,3400,3400,3400,600
20241204,121000,796032660,3400,3395,3400,3395,225
20241204,120900,795267665,3400,3395,3400,3395,12
20241204,120800,795226880,3395,3395,3395,3395,1402
20241204,120700,790467090,3400,3400,3400,3400,0
20241204,120600,790467090,3400,3400,3400,3400,1
20241204,120500,790463690,3395,3400,3400,3395,460
20241204,120400,788901985,3395,3400,3400,3395,793
20241204,120300,786206780,3400,3400,3400,3400,0
20241204,120200,786206780,3400,3400,3400,3400,10
20241204,120100,786172780,3395,3390,3395,3390,56
20241204,120000,785982685,3390,3390,3390,3390,0
20241204,115900,785982685,3390,3390,3390,3390,595
20241204,115800,783965635,3390,3390,3390,3390,2
20241204,115700,783958855,3380,3380,3380,3380,0
20241204,115600,783958855,3380,3380,3380,3380,109
20241204,115500,783590435,3380,3380,3380,3380,0
20241204,115400,783590435,3380,3380,3380,3380,332
20241204,115300,782468275,3380,3380,3380,3380,2
20241204,115200,782461515,3380,3380,3380,3380,502
20241204,115100,780764755,3370,3370,3370,3370,0
20241204,115000,780764755,3370,3370,3370,3370,0
20241204,114900,780764755,3370,3370,3370,3370,0
20241204,114800,780764755,3370,3370,3370,3370,200
20241204,114700,780090755,3370,3370,3370,3370,0
20241204,114600,780090755,3370,3370,3370,3370,0
20241204,114500,780090755,3370,3375,3375,3370,51
20241204,114400,779918880,3380,3380,3380,3380,148
20241204,114300,779418640,3380,3370,3390,3370,1400
20241204,114200,774687925,3385,3370,3385,3370,826
20241204,114100,771903560,3375,3370,3375,3370,179
20241204,114000,771300320,3365,3365,3365,3365,0
20241204,113900,771300320,3365,3365,3365,3365,0
20241204,113800,771300320,3365,3380,3380,3365,1455
20241204,113700,766402985,3365,3365,3365,3365,1449
20241204,113600,761527100,3365,3365,3365,3360,875
20241204,113500,758587055,3365,3365,3365,3365,242
20241204,113400,757772725,3360,3360,3360,3360,0
20241204,113300,757772725,3360,3365,3365,3360,631
20241204,113200,755649550,3365,3375,3385,3360,3718
20241204,113100,743143125,3385,3385,3385,3385,0
20241204,113000,743143125,3385,3385,3385,3385,0
20241204,112900,743143125,3385,3385,3385,3385,56
20241204,112800,742953565,3365,3370,3370,3365,1016
20241204,112700,739531945,3375,3375,3375,3375,76
20241204,112600,739275445,3400,3400,3400,3400,1002
20241204,112500,735868645,3400,3375,3405,3375,667
20241204,112400,733600015,3410,3375,3410,3375,316
20241204,112300,732529010,3385,3360,3385,3360,1534
20241204,112200,727373945,3360,3365,3365,3360,2000
20241204,112100,720653915,3365,3365,3365,3360,1535
20241204,112000,715494950,3370,3365,3370,3365,505
20241204,111900,713795600,3365,3370,3370,3365,1220
20241204,111800,709690250,3370,3370,3370,3370,32
20241204,111700,709582410,3370,3370,3370,3365,355
20241204,111600,708387560,3370,3370,3370,3370,36
20241204,111500,708266240,3370,3365,3370,3365,102
20241204,111400,707923000,3365,3375,3375,3365,1431
20241204,111300,703103330,3370,3365,3370,3365,316
20241204,111200,702039890,3365,3365,3365,3365,0
20241204,111100,702039890,3365,3365,3365,3365,0
20241204,111000,702039890,3365,3365,3365,3365,602
20241204,110900,700014160,3365,3365,3365,3365,1
20241204,110800,700010795,3370,3365,3380,3365,374
20241204,110700,698750345,3365,3365,3365,3360,161
20241204,110600,698208830,3365,3380,3380,3365,163
20241204,110500,697659840,3365,3365,3365,3365,635
20241204,110400,695523065,3365,3370,3385,3365,1686
20241204,110300,689846605,3365,3370,3370,3365,993
20241204,110200,686501920,3370,3370,3380,3365,166
20241204,110100,685942515,3370,3370,3370,3370,0
20241204,110000,685942515,3370,3385,3385,3370,452
20241204,105900,684415980,3385,3385,3385,3360,10080
20241204,105800,650462450,3385,3395,3395,3385,871
20241204,105700,647510280,3395,3400,3405,3395,199
20241204,105600,646833800,3400,3405,3405,3395,8
20241204,105500,646806625,3390,3400,3400,3390,1682
20241204,105400,641104345,3400,3395,3400,3395,1295
20241204,105300,636706445,3395,3395,3395,3395,0
20241204,105200,636706445,3395,3400,3400,3395,656
20241204,105100,634478825,3400,3395,3400,3395,822
20241204,105000,631687960,3395,3395,3395,3395,906
20241204,104900,628612090,3395,3395,3395,3395,410
20241204,104800,627220140,3390,3390,3390,3390,91
20241204,104700,626911650,3390,3390,3390,3390,0
20241204,104600,626911650,3390,3390,3390,3390,183
20241204,104500,626291280,3390,3395,3395,3390,164
20241204,104400,625734820,3385,3385,3385,3385,0
20241204,104300,625734820,3385,3385,3385,3385,280
20241204,104200,624787020,3385,3395,3395,3385,517
20241204,104100,623031845,3395,3395,3395,3395,110
20241204,104000,622658395,3395,3395,3395,3395,0
20241204,103900,622658395,3395,3380,3395,3380,899
20241204,103800,619619760,3395,3385,3395,3385,187
20241204,103700,618986600,3390,3390,3390,3390,365
20241204,103600,617749250,3390,3390,3390,3390,545
20241204,103500,615901700,3390,3390,3390,3390,118
20241204,103400,615501680,3390,3385,3390,3385,116
20241204,103300,615108445,3390,3390,3390,3370,1183
20241204,103200,611116065,3390,3390,3390,3390,154
20241204,103100,610594005,3375,3375,3375,3375,0
20241204,103000,610594005,3375,3385,3390,3375,3709
20241204,102900,598050425,3390,3410,3410,3390,3016
20241204,102800,587820325,3410,3410,3410,3410,1
20241204,102700,587816915,3400,3400,3400,3395,2874
20241204,102600,578056280,3400,3410,3410,3400,2997
20241204,102500,567861930,3410,3405,3410,3405,225
20241204,102400,567095680,3410,3410,3410,3405,31
20241204,102300,566990020,3405,3410,3410,3405,2468
20241204,102200,558586420,3410,3410,3410,3410,155
20241204,102100,558057870,3410,3410,3410,3410,53
20241204,102000,557877140,3410,3415,3415,3410,1276
20241204,101900,553525955,3430,3430,3430,3430,160
20241204,101800,552977155,3410,3410,3410,3410,300
20241204,101700,551954155,3410,3410,3410,3410,578
20241204,101600,549983175,3410,3430,3430,3410,31
20241204,101500,549877445,3410,3420,3430,3410,2180
20241204,101400,542436765,3420,3425,3425,3420,606
20241204,101300,540364235,3425,3430,3430,3425,310
20241204,101200,539301435,3430,3425,3430,3425,335
20241204,101100,538154010,3430,3430,3430,3430,55
20241204,101000,537965360,3430,3425,3430,3425,749
20241204,100900,535399985,3430,3440,3440,3430,227
20241204,100800,534621095,3430,3435,3440,3425,163
20241204,100700,534061785,3435,3435,3435,3435,1
20241204,100600,534058350,3425,3435,3435,3425,580
20241204,100500,532071750,3430,3430,3430,3430,196
20241204,100400,531399470,3430,3430,3430,3425,1149
20241204,100300,527458925,3430,3430,3430,3430,1
20241204,100200,527455495,3430,3430,3430,3430,77
20241204,100100,527191385,3430,3430,3430,3430,1258
20241204,100000,522876445,3430,3420,3430,3420,303
20241204,095900,521838885,3415,3435,3435,3395,13575
20241204,095800,475629360,3430,3440,3440,3430,792
20241204,095700,472911275,3430,3430,3430,3430,8
20241204,095600,472883835,3430,3430,3430,3430,0
20241204,095500,472883835,3430,3430,3430,3430,41
20241204,095400,472743205,3425,3425,3425,3425,5
20241204,095300,472726080,3425,3435,3435,3425,121
20241204,095200,472311635,3425,3430,3445,3425,130
20241204,095100,471865165,3430,3400,3430,3400,2825
20241204,095000,462209195,3395,3400,3400,3395,987
20241204,094900,458855055,3400,3400,3400,3400,1111
20241204,094800,455077655,3395,3420,3420,3395,3820
20241204,094700,442077490,3420,3420,3420,3420,10
20241204,094600,442043290,3405,3415,3420,3405,2511
20241204,094500,433478120,3415,3405,3415,3400,2022
20241204,094400,426588165,3410,3405,3410,3405,1198
20241204,094300,422506030,3405,3405,3410,3405,780
20241204,094200,419848150,3405,3410,3410,3395,1447
20241204,094100,414917540,3410,3395,3410,3395,2059
20241204,094000,407911640,3395,3400,3400,3395,2465
20241204,093900,399536975,3400,3415,3415,3400,11414
20241204,093800,360696270,3420,3420,3420,3420,1367
20241204,093700,356021130,3420,3430,3445,3420,7314
20241204,093600,330954115,3435,3445,3445,3435,2530
20241204,093500,322262915,3445,3450,3450,3440,4552
20241204,093400,306581130,3450,3450,3450,3450,27
20241204,093300,306487980,3450,3470,3470,3450,5429
20241204,093200,287757350,3455,3455,3455,3455,1137
20241204,093100,283829015,3455,3455,3455,3455,789
20241204,093000,281103020,3455,3455,3455,3455,1015
20241204,092900,277596195,3455,3480,3480,3455,206
20241204,092800,276884415,3455,3480,3480,3455,1323
20241204,092700,272307305,3485,3465,3485,3465,1137
20241204,092600,268367560,3485,3465,3485,3460,802
20241204,092500,265592500,3465,3460,3465,3460,102
20241204,092400,265239450,3460,3470,3470,3460,1229
20241204,092300,260983355,3490,3500,3500,3475,564
20241204,092200,259020700,3485,3485,3485,3485,336
20241204,092100,257849740,3470,3475,3475,3470,944
20241204,092000,254574010,3475,3465,3480,3465,467
20241204,091900,252955730,3500,3470,3500,3455,1882
20241204,091800,246447460,3470,3470,3470,3470,100
20241204,091700,246100460,3485,3485,3485,3465,3151
20241204,091600,235178360,3485,3480,3485,3470,1663
20241204,091500,229389100,3480,3465,3480,3465,6314
20241204,091400,207491450,3460,3500,3500,3460,5464
20241204,091300,188445940,3500,3510,3510,3500,554
20241204,091200,186504435,3510,3510,3510,3510,309
20241204,091100,185419845,3515,3515,3520,3515,369
20241204,091000,184122515,3520,3520,3520,3520,432
20241204,090900,182601875,3510,3520,3520,3510,115
20241204,090800,182198085,3520,3530,3530,3515,243
20241204,090700,181342760,3530,3510,3530,3505,1281
20241204,090600,176846580,3530,3495,3530,3495,9032
20241204,090500,145197250,3495,3500,3500,3480,2415
20241204,090400,136760935,3500,3490,3500,3490,1151
20241204,090300,132733035,3490,3480,3490,3470,2270
20241204,090200,124818245,3480,3475,3490,3470,3966
20241204,090100,111011440,3475,3445,3475,3420,3195
20241204,090000,100043560,3445,3480,3500,3415,28807