stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,201000,4568605910,5730,5730,5730,5730,7993
20241204,200900,4568605910,5730,5730,5730,5730,0
20241204,200800,4568605910,5730,5730,5730,5730,0
20241204,200700,4568605910,5730,5730,5730,5730,0
20241204,200600,4568605910,5730,5730,5730,5730,0
20241204,200500,4568605910,5730,5730,5730,5730,0
20241204,200400,4568605910,5730,5730,5730,5730,0
20241204,200300,4568605910,5730,5730,5730,5730,0
20241204,200200,4568605910,5730,5730,5730,5730,0
20241204,200100,4568605910,5730,5730,5730,5730,0
20241204,200000,4568605910,5730,5730,5730,5730,0
20241204,195900,4568605910,5730,5730,5730,5730,0
20241204,195800,4568605910,5730,5730,5730,5730,0
20241204,195700,4568605910,5730,5730,5730,5730,0
20241204,195600,4568605910,5730,5730,5730,5730,0
20241204,195500,4568605910,5730,5730,5730,5730,0
20241204,195400,4568605910,5730,5730,5730,5730,0
20241204,195300,4568605910,5730,5730,5730,5730,0
20241204,195200,4568605910,5730,5730,5730,5730,0
20241204,195100,4568605910,5730,5730,5730,5730,0
20241204,195000,4568605910,5730,5730,5730,5730,0
20241204,194900,4568605910,5730,5730,5730,5730,0
20241204,194800,4568605910,5730,5730,5730,5730,0
20241204,194700,4568605910,5730,5730,5730,5730,0
20241204,194600,4568605910,5730,5730,5730,5730,0
20241204,194500,4568605910,5730,5730,5730,5730,0
20241204,194400,4568605910,5730,5730,5730,5730,0
20241204,194300,4568605910,5730,5730,5730,5730,0
20241204,194200,4568605910,5730,5730,5730,5730,0
20241204,194100,4568605910,5730,5730,5730,5730,0
20241204,194000,4568605910,5730,5730,5730,5730,7993
20241204,193900,4568605910,5730,5730,5730,5730,0
20241204,193800,4568605910,5730,5730,5730,5730,0
20241204,193700,4568605910,5730,5730,5730,5730,0
20241204,193600,4568605910,5730,5730,5730,5730,0
20241204,193500,4568605910,5730,5730,5730,5730,0
20241204,193400,4568605910,5730,5730,5730,5730,0
20241204,193300,4568605910,5730,5730,5730,5730,0
20241204,193200,4568605910,5730,5730,5730,5730,0
20241204,193100,4568605910,5730,5730,5730,5730,0
20241204,193000,4568605910,5730,5730,5730,5730,0
20241204,192900,4568605910,5730,5730,5730,5730,0
20241204,192800,4568605910,5730,5730,5730,5730,0
20241204,192700,4568605910,5730,5730,5730,5730,0
20241204,192600,4568605910,5730,5730,5730,5730,0
20241204,192500,4568605910,5730,5730,5730,5730,0
20241204,192400,4568605910,5730,5730,5730,5730,0
20241204,192300,4568605910,5730,5730,5730,5730,0
20241204,192200,4568605910,5730,5730,5730,5730,0
20241204,192100,4568605910,5730,5730,5730,5730,0
20241204,192000,4568605910,5730,5730,5730,5730,0
20241204,191900,4568605910,5730,5730,5730,5730,0
20241204,191800,4568605910,5730,5730,5730,5730,0
20241204,191700,4568605910,5730,5730,5730,5730,0
20241204,191600,4568605910,5730,5730,5730,5730,0
20241204,191500,4568605910,5730,5730,5730,5730,0
20241204,191400,4568605910,5730,5730,5730,5730,0
20241204,191300,4568605910,5730,5730,5730,5730,0
20241204,191200,4568605910,5730,5730,5730,5730,0
20241204,191100,4568605910,5730,5730,5730,5730,0
20241204,191000,4568605910,5730,5730,5730,5730,7993
20241204,190900,4568605910,5730,5730,5730,5730,0
20241204,190800,4568605910,5730,5730,5730,5730,0
20241204,190700,4568605910,5730,5730,5730,5730,0
20241204,190600,4568605910,5730,5730,5730,5730,0
20241204,190500,4568605910,5730,5730,5730,5730,0
20241204,190400,4568605910,5730,5730,5730,5730,0
20241204,190300,4568605910,5730,5730,5730,5730,0
20241204,190200,4568605910,5730,5730,5730,5730,0
20241204,190100,4568605910,5730,5730,5730,5730,0
20241204,190000,4568605910,5730,5730,5730,5730,0
20241204,185900,4568605910,5730,5730,5730,5730,0
20241204,185800,4568605910,5730,5730,5730,5730,0
20241204,185700,4568605910,5730,5730,5730,5730,0
20241204,185600,4568605910,5730,5730,5730,5730,0
20241204,185500,4568605910,5730,5730,5730,5730,0
20241204,185400,4568605910,5730,5730,5730,5730,0
20241204,185300,4568605910,5730,5730,5730,5730,0
20241204,185200,4568605910,5730,5730,5730,5730,0
20241204,185100,4568605910,5730,5730,5730,5730,0
20241204,185000,4568605910,5730,5730,5730,5730,0
20241204,184900,4568605910,5730,5730,5730,5730,0
20241204,184800,4568605910,5730,5730,5730,5730,0
20241204,184700,4568605910,5730,5730,5730,5730,0
20241204,184600,4568605910,5730,5730,5730,5730,0
20241204,184500,4568605910,5730,5730,5730,5730,0
20241204,184400,4568605910,5730,5730,5730,5730,0
20241204,184300,4568605910,5730,5730,5730,5730,0
20241204,184200,4568605910,5730,5730,5730,5730,0
20241204,184100,4568605910,5730,5730,5730,5730,0
20241204,184000,4568605910,5730,5730,5730,5730,7993
20241204,183900,4568605910,5730,5730,5730,5730,0
20241204,183800,4568605910,5730,5730,5730,5730,0
20241204,183700,4568605910,5730,5730,5730,5730,0
20241204,183600,4568605910,5730,5730,5730,5730,0
20241204,183500,4568605910,5730,5730,5730,5730,0
20241204,183400,4568605910,5730,5730,5730,5730,0
20241204,183300,4568605910,5730,5730,5730,5730,0
20241204,183200,4568605910,5730,5730,5730,5730,0
20241204,183100,4568605910,5730,5730,5730,5730,0
20241204,183000,4568605910,5730,5730,5730,5730,0
20241204,182900,4568605910,5730,5730,5730,5730,0
20241204,182800,4568605910,5730,5730,5730,5730,0
20241204,182700,4568605910,5730,5730,5730,5730,0
20241204,182600,4568605910,5730,5730,5730,5730,0
20241204,182500,4568605910,5730,5730,5730,5730,0
20241204,182400,4568605910,5730,5730,5730,5730,0
20241204,182300,4568605910,5730,5730,5730,5730,0
20241204,182200,4568605910,5730,5730,5730,5730,0
20241204,182100,4568605910,5730,5730,5730,5730,0
20241204,182000,4568605910,5730,5730,5730,5730,0
20241204,181900,4568605910,5730,5730,5730,5730,0
20241204,181800,4568605910,5730,5730,5730,5730,0
20241204,181700,4568605910,5730,5730,5730,5730,0
20241204,181600,4568605910,5730,5730,5730,5730,0
20241204,181500,4568605910,5730,5730,5730,5730,0
20241204,181400,4568605910,5730,5730,5730,5730,0
20241204,181300,4568605910,5730,5730,5730,5730,0
20241204,181200,4568605910,5730,5730,5730,5730,0
20241204,181100,4568605910,5730,5730,5730,5730,0
20241204,181000,4568605910,5730,5730,5730,5730,7993
20241204,180900,4568605910,5730,5730,5730,5730,0
20241204,180800,4568605910,5730,5730,5730,5730,0
20241204,180700,4568605910,5730,5730,5730,5730,0
20241204,180600,4568605910,5730,5730,5730,5730,0
20241204,180500,4568605910,5730,5730,5730,5730,0
20241204,180400,4568605910,5730,5730,5730,5730,0
20241204,180300,4568605910,5730,5730,5730,5730,0
20241204,180200,4568605910,5730,5730,5730,5730,0
20241204,180100,4568605910,5730,5730,5730,5730,0
20241204,180000,4568605910,5730,5730,5730,5730,0
20241204,175900,4568605910,5730,5730,5730,5730,0
20241204,175800,4568605910,5730,5730,5730,5730,0
20241204,175700,4568605910,5730,5730,5730,5730,0
20241204,175600,4568605910,5730,5730,5730,5730,0
20241204,175500,4568605910,5730,5730,5730,5730,0
20241204,175400,4568605910,5730,5730,5730,5730,0
20241204,175300,4568605910,5730,5730,5730,5730,0
20241204,175200,4568605910,5730,5730,5730,5730,0
20241204,175100,4568605910,5730,5730,5730,5730,0
20241204,175000,4568605910,5730,5730,5730,5730,0
20241204,174900,4568605910,5730,5730,5730,5730,0
20241204,174800,4568605910,5730,5730,5730,5730,0
20241204,174700,4568605910,5730,5730,5730,5730,0
20241204,174600,4568605910,5730,5730,5730,5730,0
20241204,174500,4568605910,5730,5730,5730,5730,0
20241204,174400,4568605910,5730,5730,5730,5730,0
20241204,174300,4568605910,5730,5730,5730,5730,0
20241204,174200,4568605910,5730,5730,5730,5730,0
20241204,174100,4568605910,5730,5730,5730,5730,0
20241204,174000,4568605910,5730,5730,5730,5730,7993
20241204,173900,4568605910,5730,5730,5730,5730,0
20241204,173800,4568605910,5730,5730,5730,5730,0
20241204,173700,4568605910,5730,5730,5730,5730,0
20241204,173600,4568605910,5730,5730,5730,5730,0
20241204,173500,4568605910,5730,5730,5730,5730,0
20241204,173400,4568605910,5730,5730,5730,5730,0
20241204,173300,4568605910,5730,5730,5730,5730,0
20241204,173200,4568605910,5730,5730,5730,5730,0
20241204,173100,4568605910,5730,5730,5730,5730,0
20241204,173000,4568605910,5730,5730,5730,5730,0
20241204,172900,4568605910,5730,5730,5730,5730,0
20241204,172800,4568605910,5730,5730,5730,5730,0
20241204,172700,4568605910,5730,5730,5730,5730,0
20241204,172600,4568605910,5730,5730,5730,5730,0
20241204,172500,4568605910,5730,5730,5730,5730,0
20241204,172400,4568605910,5730,5730,5730,5730,0
20241204,172300,4568605910,5730,5730,5730,5730,0
20241204,172200,4568605910,5730,5730,5730,5730,0
20241204,172100,4568605910,5730,5730,5730,5730,0
20241204,172000,4568605910,5730,5730,5730,5730,0
20241204,171900,4568605910,5730,5730,5730,5730,0
20241204,171800,4568605910,5730,5730,5730,5730,0
20241204,171700,4568605910,5730,5730,5730,5730,0
20241204,171600,4568605910,5730,5730,5730,5730,0
20241204,171500,4568605910,5730,5730,5730,5730,0
20241204,171400,4568605910,5730,5730,5730,5730,0
20241204,171300,4568605910,5730,5730,5730,5730,0
20241204,171200,4568605910,5730,5730,5730,5730,0
20241204,171100,4568605910,5730,5730,5730,5730,0
20241204,171000,4568605910,5730,5730,5730,5730,7993
20241204,170900,4568605910,5730,5730,5730,5730,0
20241204,170800,4568605910,5730,5730,5730,5730,0
20241204,170700,4568605910,5730,5730,5730,5730,0
20241204,170600,4568605910,5730,5730,5730,5730,0
20241204,170500,4568605910,5730,5730,5730,5730,0
20241204,170400,4568605910,5730,5730,5730,5730,0
20241204,170300,4568605910,5730,5730,5730,5730,0
20241204,170200,4568605910,5730,5730,5730,5730,0
20241204,170100,4568605910,5730,5730,5730,5730,0
20241204,170000,4568605910,5730,5730,5730,5730,0
20241204,165900,4568605910,5730,5730,5730,5730,0
20241204,165800,4568605910,5730,5730,5730,5730,0
20241204,165700,4568605910,5730,5730,5730,5730,0
20241204,165600,4568605910,5730,5730,5730,5730,0
20241204,165500,4568605910,5730,5730,5730,5730,0
20241204,165400,4568605910,5730,5730,5730,5730,0
20241204,165300,4568605910,5730,5730,5730,5730,0
20241204,165200,4568605910,5730,5730,5730,5730,0
20241204,165100,4568605910,5730,5730,5730,5730,0
20241204,165000,4568605910,5730,5730,5730,5730,0
20241204,164900,4568605910,5730,5730,5730,5730,0
20241204,164800,4568605910,5730,5730,5730,5730,0
20241204,164700,4568605910,5730,5730,5730,5730,0
20241204,164600,4568605910,5730,5730,5730,5730,0
20241204,164500,4568605910,5730,5730,5730,5730,0
20241204,164400,4568605910,5730,5730,5730,5730,0
20241204,164300,4568605910,5730,5730,5730,5730,0
20241204,164200,4568605910,5730,5730,5730,5730,0
20241204,164100,4568605910,5730,5730,5730,5730,0
20241204,164000,4568605910,5730,5730,5730,5730,7993
20241204,163900,4568605910,5730,5730,5730,5730,0
20241204,163800,4568605910,5730,5730,5730,5730,0
20241204,163700,4568605910,5730,5730,5730,5730,0
20241204,163600,4568605910,5730,5730,5730,5730,0
20241204,163500,4568605910,5730,5730,5730,5730,0
20241204,163400,4568605910,5730,5730,5730,5730,0
20241204,163300,4568605910,5730,5730,5730,5730,0
20241204,163200,4568605910,5730,5730,5730,5730,0
20241204,163100,4568605910,5730,5730,5730,5730,0
20241204,163000,4568605910,5730,5730,5730,5730,0
20241204,162900,4568605910,5730,5730,5730,5730,0
20241204,162800,4568605910,5730,5730,5730,5730,0
20241204,162700,4568605910,5730,5730,5730,5730,0
20241204,162600,4568605910,5730,5730,5730,5730,0
20241204,162500,4568605910,5730,5730,5730,5730,0
20241204,162400,4568605910,5730,5730,5730,5730,0
20241204,162300,4568605910,5730,5730,5730,5730,0
20241204,162200,4568605910,5730,5730,5730,5730,0
20241204,162100,4568605910,5730,5730,5730,5730,0
20241204,162000,4568605910,5730,5730,5730,5730,0
20241204,161900,4568605910,5730,5730,5730,5730,0
20241204,161800,4568605910,5730,5730,5730,5730,0
20241204,161700,4568605910,5730,5730,5730,5730,0
20241204,161600,4568605910,5730,5730,5730,5730,0
20241204,161500,4568605910,5730,5730,5730,5730,0
20241204,161400,4568605910,5730,5730,5730,5730,0
20241204,161300,4568605910,5730,5730,5730,5730,0
20241204,161200,4568605910,5730,5730,5730,5730,0
20241204,161100,4568605910,5730,5730,5730,5730,0
20241204,161000,4568605910,5730,5730,5730,5730,7993
20241204,160900,4568605910,5730,5730,5730,5730,0
20241204,160800,4568605910,5730,5730,5730,5730,0
20241204,160700,4568605910,5730,5730,5730,5730,0
20241204,160600,4568605910,5730,5730,5730,5730,0
20241204,160500,4568605910,5730,5730,5730,5730,0
20241204,160400,4568605910,5730,5730,5730,5730,0
20241204,160300,4568605910,5730,5730,5730,5730,0
20241204,160200,4568605910,5730,5730,5730,5730,0
20241204,160100,4568605910,5730,5730,5730,5730,0
20241204,160000,4568605910,5730,5730,5730,5730,0
20241204,155900,4568605910,5730,5730,5730,5730,0
20241204,155800,4568605910,5730,5730,5730,5730,0
20241204,155700,4568605910,5730,5730,5730,5730,0
20241204,155600,4568605910,5730,5730,5730,5730,0
20241204,155500,4568605910,5730,5730,5730,5730,0
20241204,155400,4568605910,5730,5730,5730,5730,0
20241204,155300,4568605910,5730,5730,5730,5730,0
20241204,155200,4568605910,5730,5730,5730,5730,0
20241204,155100,4568605910,5730,5730,5730,5730,0
20241204,155000,4568605910,5730,5730,5730,5730,0
20241204,154900,4568605910,5730,5730,5730,5730,0
20241204,154800,4568605910,5730,5730,5730,5730,0
20241204,154700,4568605910,5730,5730,5730,5730,0
20241204,154600,4568605910,5730,5730,5730,5730,0
20241204,154500,4568605910,5730,5730,5730,5730,0
20241204,154400,4568605910,5730,5730,5730,5730,0
20241204,154300,4568605910,5730,5730,5730,5730,0
20241204,154200,4568605910,5730,5730,5730,5730,0
20241204,154100,4568605910,5730,5730,5730,5730,0
20241204,154000,4568605910,5730,5730,5730,5730,7993
20241204,153900,4568605910,5730,5730,5730,5730,0
20241204,153800,4568605910,5730,5730,5730,5730,0
20241204,153700,4568605910,5730,5730,5730,5730,0
20241204,153600,4568605910,5730,5730,5730,5730,0
20241204,153500,4568605910,5730,5730,5730,5730,0
20241204,153400,4568605910,5730,5730,5730,5730,0
20241204,153300,4568605910,5730,5730,5730,5730,0
20241204,153200,4568605910,5730,5730,5730,5730,0
20241204,153100,4568605910,5730,5730,5730,5730,0
20241204,153000,4568605910,5730,5730,5730,5730,7993
20241204,152900,4522806020,5740,5740,5740,5740,0
20241204,152800,4522806020,5740,5740,5740,5740,0
20241204,152700,4522806020,5740,5740,5740,5740,0
20241204,152600,4522806020,5740,5740,5740,5740,0
20241204,152500,4522806020,5740,5740,5740,5740,0
20241204,152400,4522806020,5740,5740,5740,5740,0
20241204,152300,4522806020,5740,5740,5740,5740,0
20241204,152200,4522806020,5740,5740,5740,5740,0
20241204,152100,4522806020,5740,5740,5740,5740,0
20241204,152000,4522806020,5740,5740,5740,5740,0
20241204,151900,4522806020,5740,5710,5740,5670,7187
20241204,151800,4481798640,5710,5690,5710,5680,296
20241204,151700,4480114360,5720,5710,5720,5680,55075
20241204,151600,4167192220,5720,5720,5720,5710,527
20241204,151500,4164177790,5720,5720,5730,5710,1799
20241204,151400,4153890480,5730,5710,5730,5700,2780
20241204,151300,4138014670,5710,5700,5720,5700,1967
20241204,151200,4126802740,5700,5710,5720,5690,4305
20241204,151100,4102264330,5720,5710,5720,5710,385
20241204,151000,4100065970,5720,5700,5720,5680,1254
20241204,150900,4092932090,5700,5700,5710,5700,405
20241204,150800,4090623580,5700,5700,5710,5700,203
20241204,150700,4089464510,5710,5700,5710,5700,526
20241204,150600,4086465060,5690,5690,5690,5680,305
20241204,150500,4084729690,5690,5690,5690,5690,200
20241204,150400,4083591690,5690,5690,5690,5670,507
20241204,150300,4080715820,5680,5680,5690,5680,442
20241204,150200,4078205180,5700,5690,5700,5680,351
20241204,150100,4076211410,5700,5710,5710,5690,774
20241204,150000,4071805400,5700,5700,5710,5700,358
20241204,145900,4069764790,5720,5720,5720,5720,87
20241204,145800,4069267150,5720,5720,5720,5710,304
20241204,145700,4067528290,5710,5690,5720,5690,978
20241204,145600,4061954210,5690,5690,5690,5680,759
20241204,145500,4057641900,5680,5670,5690,5660,1890
20241204,145400,4046907660,5680,5670,5680,5660,1789
20241204,145300,4036773590,5670,5660,5680,5650,3072
20241204,145200,4019376430,5660,5670,5670,5650,1961
20241204,145100,4008272640,5660,5670,5670,5650,4538
20241204,145000,3982597640,5670,5690,5690,5670,3944
20241204,144900,3960228550,5690,5690,5730,5670,4039
20241204,144800,3937286140,5730,5700,5730,5680,7702
20241204,144700,3893495880,5700,5710,5730,5700,2237
20241204,144600,3880725520,5710,5720,5720,5710,2421
20241204,144500,3866887010,5730,5730,5730,5730,1
20241204,144400,3866881280,5720,5730,5730,5720,200
20241204,144300,3865735510,5730,5720,5740,5720,802
20241204,144200,3861145620,5720,5730,5730,5720,607
20241204,144100,3857673390,5740,5730,5740,5730,2
20241204,144000,3857661920,5740,5740,5740,5740,90
20241204,143900,3857145320,5740,5720,5740,5720,2224
20241204,143800,3844422800,5740,5740,5740,5740,780
20241204,143700,3839945600,5740,5730,5740,5730,729
20241204,143600,3835768400,5720,5720,5730,5720,1408
20241204,143500,3827706860,5720,5720,5730,5720,482
20241204,143400,3824949640,5720,5710,5730,5710,92
20241204,143300,3824424260,5720,5730,5730,5700,2947
20241204,143200,3807619660,5690,5730,5760,5680,47502
20241204,143100,3537497610,5760,5750,5760,5730,901
20241204,143000,3532316870,5750,5730,5750,5730,252
20241204,142900,3530872870,5730,5750,5750,5730,1881
20241204,142800,3520077820,5750,5750,5750,5730,2559
20241204,142700,3505395770,5750,5760,5760,5750,1700
20241204,142600,3495618770,5760,5760,5760,5760,1
20241204,142500,3495613010,5760,5760,5770,5740,3157
20241204,142400,3477433610,5770,5760,5770,5760,2
20241204,142300,3477422080,5750,5750,5750,5750,520
20241204,142200,3474432080,5760,5760,5760,5760,1400
20241204,142100,3466368080,5770,5780,5780,5770,501
20241204,142000,3463477300,5750,5770,5770,5750,1132
20241204,141900,3456946060,5770,5730,5770,5730,684
20241204,141800,3453026700,5730,5740,5740,5730,1130
20241204,141700,3446551790,5750,5750,5750,5750,1
20241204,141600,3446546040,5740,5730,5740,5730,399
20241204,141500,3444256760,5760,5730,5770,5730,1836
20241204,141400,3433705440,5730,5730,5730,5720,2703
20241204,141300,3418227250,5730,5740,5740,5730,1151
20241204,141200,3411629220,5740,5740,5740,5740,23
20241204,141100,3411497200,5740,5740,5740,5720,1834
20241204,141000,3401001240,5720,5750,5760,5720,1156
20241204,140900,3394356730,5730,5730,5730,5730,453
20241204,140800,3391761040,5760,5740,5760,5740,437
20241204,140700,3389245690,5730,5730,5730,5710,5094
20241204,140600,3360123560,5720,5740,5740,5720,1060
20241204,140500,3354040360,5720,5740,5750,5720,4170
20241204,140400,3330156910,5720,5730,5730,5720,864
20241204,140300,3325206420,5730,5730,5730,5730,0
20241204,140200,3325206420,5730,5750,5750,5730,2
20241204,140100,3325194940,5730,5710,5750,5710,4205
20241204,140000,3301123770,5710,5770,5770,5680,89921
20241204,135900,2788213840,5780,5760,5780,5730,12419
20241204,135800,2716964340,5760,5770,5800,5720,17196
20241204,135700,2618222290,5770,5830,5830,5770,13622
20241204,135600,2539318760,5830,5830,5870,5830,805
20241204,135500,2534625570,5870,5860,5870,5860,2498
20241204,135400,2519965220,5860,5860,5860,5860,0
20241204,135300,2519965220,5860,5850,5860,5850,3031
20241204,135200,2502205090,5850,5840,5850,5810,3155
20241204,135100,2483769500,5840,5820,5840,5820,4279
20241204,135000,2458834790,5800,5800,5820,5800,2526
20241204,134900,2444165900,5820,5820,5820,5820,0
20241204,134800,2444165900,5820,5810,5820,5800,114
20241204,134700,2443503660,5800,5800,5800,5800,0
20241204,134600,2443503660,5800,5800,5820,5800,1529
20241204,134500,2434635420,5800,5800,5820,5800,1065
20241204,134400,2428447970,5780,5790,5790,5780,1530
20241204,134300,2419589680,5780,5780,5780,5780,210
20241204,134200,2418375880,5790,5760,5790,5760,501
20241204,134100,2415490090,5790,5790,5790,5760,2926
20241204,134000,2398626700,5790,5790,5790,5750,846
20241204,133900,2393728400,5790,5790,5790,5790,1
20241204,133800,2393722610,5740,5780,5780,5720,20599
20241204,133700,2275462630,5780,5780,5780,5780,0
20241204,133600,2275462630,5780,5800,5800,5770,7804
20241204,133500,2230306440,5830,5800,5830,5800,836
20241204,133400,2225432710,5800,5820,5830,5800,16
20241204,133300,2225339860,5790,5810,5810,5790,42
20241204,133200,2225096640,5790,5810,5810,5790,500
20241204,133100,2222199550,5790,5820,5820,5790,393
20241204,133000,2219920250,5840,5810,5840,5810,871
20241204,132900,2214842440,5780,5810,5850,5780,3562
20241204,132800,2194204800,5790,5830,5830,5790,8001
20241204,132700,2147868090,5830,5830,5860,5800,6852
20241204,132600,2108035510,5860,5860,5860,5830,409
20241204,132500,2105650020,5860,5860,5860,5860,937
20241204,132400,2100159200,5840,5840,5840,5840,1
20241204,132300,2100153360,5860,5850,5860,5840,1060
20241204,132200,2093962740,5850,5850,5850,5850,576
20241204,132100,2090593140,5870,5870,5870,5870,0
20241204,132000,2090593140,5870,5870,5880,5860,1817
20241204,131900,2079935650,5860,5860,5860,5860,0
20241204,131800,2079935650,5860,5870,5870,5850,903
20241204,131700,2074643870,5860,5860,5860,5860,467
20241204,131600,2071907250,5870,5870,5880,5870,56
20241204,131500,2071578480,5870,5870,5880,5870,847
20241204,131400,2066598430,5860,5860,5860,5860,116
20241204,131300,2065918670,5880,5880,5880,5880,0
20241204,131200,2065918670,5880,5870,5880,5860,695
20241204,131100,2061840720,5860,5860,5860,5850,631
20241204,131000,2058143070,5860,5870,5880,5860,1363
20241204,130900,2050136310,5880,5860,5880,5860,239
20241204,130800,2048735750,5860,5860,5880,5860,693
20241204,130700,2044673420,5880,5880,5880,5880,20
20241204,130600,2044555820,5880,5880,5880,5880,880
20241204,130500,2039381420,5880,5880,5880,5880,875
20241204,130400,2034236420,5870,5880,5880,5860,409
20241204,130300,2031839590,5860,5870,5880,5860,905
20241204,130200,2026528970,5870,5870,5870,5870,700
20241204,130100,2022419970,5870,5870,5870,5870,122
20241204,130000,2021703830,5870,5870,5880,5870,854
20241204,125900,2016684160,5860,5860,5860,5860,13
20241204,125800,2016607980,5860,5870,5870,5860,201
20241204,125700,2015430110,5860,5860,5860,5860,0
20241204,125600,2015430110,5860,5870,5880,5850,1012
20241204,125500,2009499150,5880,5870,5880,5850,885
20241204,125400,2004301380,5850,5860,5860,5850,142
20241204,125300,2003469490,5860,5860,5860,5860,0
20241204,125200,2003469490,5860,5860,5860,5860,0
20241204,125100,2003469490,5860,5880,5880,5860,241
20241204,125000,2002056830,5870,5870,5880,5860,1471
20241204,124900,1993418400,5870,5860,5870,5840,154
20241204,124800,1992514470,5850,5840,5850,5840,622
20241204,124700,1988875780,5850,5850,5850,5850,0
20241204,124600,1988875780,5850,5850,5850,5850,149
20241204,124500,1988004130,5850,5850,5850,5840,898
20241204,124400,1982751180,5850,5850,5850,5850,400
20241204,124300,1980411180,5850,5850,5850,5850,303
20241204,124200,1978638630,5850,5860,5860,5850,668
20241204,124100,1974729030,5880,5880,5880,5880,0
20241204,124000,1974729030,5880,5870,5880,5870,917
20241204,123900,1969342480,5870,5870,5870,5870,218
20241204,123800,1968062820,5870,5860,5870,5860,1892
20241204,123700,1956974690,5850,5850,5850,5850,4337
20241204,123600,1931603240,5850,5840,5850,5840,540
20241204,123500,1928449620,5840,5840,5840,5840,2292
20241204,123400,1915064340,5830,5820,5830,5820,410
20241204,123300,1912676040,5840,5840,5840,5840,0
20241204,123200,1912676040,5840,5840,5840,5840,0
20241204,123100,1912676040,5840,5840,5840,5840,0
20241204,123000,1912676040,5840,5830,5840,5820,945
20241204,122900,1907162030,5830,5830,5830,5830,1
20241204,122800,1907156200,5820,5840,5840,5820,512
20241204,122700,1904166340,5840,5840,5840,5840,0
20241204,122600,1904166340,5840,5840,5840,5840,2
20241204,122500,1904154660,5820,5830,5840,5820,1468
20241204,122400,1895596710,5830,5830,5830,5830,72
20241204,122300,1895176950,5830,5830,5830,5830,0
20241204,122200,1895176950,5830,5830,5830,5830,0
20241204,122100,1895176950,5830,5830,5830,5830,0
20241204,122000,1895176950,5830,5800,5830,5800,1606
20241204,121900,1885830700,5810,5810,5810,5810,20
20241204,121800,1885714500,5820,5810,5820,5810,849
20241204,121700,1880781800,5800,5800,5800,5800,200
20241204,121600,1879621800,5800,5800,5800,5800,1189
20241204,121500,1872725600,5820,5810,5820,5810,792
20241204,121400,1868118750,5810,5810,5810,5810,0
20241204,121300,1868118750,5810,5800,5810,5800,201
20241204,121200,1866952940,5810,5790,5810,5790,201
20241204,121100,1865785150,5820,5820,5820,5820,0
20241204,121000,1865785150,5820,5820,5820,5780,2891
20241204,120900,1849034350,5790,5790,5790,5790,42
20241204,120800,1848791170,5790,5790,5790,5790,0
20241204,120700,1848791170,5790,5790,5790,5790,1186
20241204,120600,1841924230,5800,5800,5800,5800,0
20241204,120500,1841924230,5800,5800,5800,5800,962
20241204,120400,1836344630,5800,5800,5810,5800,2264
20241204,120300,1823212470,5810,5820,5820,5810,255
20241204,120200,1821728410,5820,5820,5820,5820,23
20241204,120100,1821594550,5820,5820,5820,5820,0
20241204,120000,1821594550,5820,5810,5820,5810,741
20241204,115900,1817283720,5810,5810,5810,5810,4
20241204,115800,1817260480,5810,5810,5810,5810,173
20241204,115700,1816255350,5810,5810,5810,5810,0
20241204,115600,1816255350,5810,5800,5810,5800,2
20241204,115500,1816243740,5810,5790,5810,5790,862
20241204,115400,1811235540,5810,5810,5810,5810,1
20241204,115300,1811229730,5800,5810,5810,5800,1292
20241204,115200,1803736060,5800,5810,5810,5800,25
20241204,115100,1803590860,5800,5800,5800,5800,1711
20241204,115000,1793667060,5800,5800,5800,5800,1028
20241204,114900,1787704660,5800,5800,5800,5800,261
20241204,114800,1786190860,5800,5800,5800,5800,11
20241204,114700,1786127060,5760,5760,5760,5760,2
20241204,114600,1786115540,5800,5800,5800,5800,6
20241204,114500,1786080740,5800,5780,5800,5780,1016
20241204,114400,1780194350,5790,5790,5790,5790,0
20241204,114300,1780194350,5790,5790,5790,5790,0
20241204,114200,1780194350,5790,5760,5790,5750,3599
20241204,114100,1759496940,5760,5780,5780,5760,1409
20241204,114000,1751376510,5780,5790,5810,5780,901
20241204,113900,1746158890,5770,5780,5790,5770,3
20241204,113800,1746141550,5790,5790,5790,5790,0
20241204,113700,1746141550,5790,5790,5790,5790,52
20241204,113600,1745840470,5780,5790,5790,5780,2010
20241204,113500,1734219690,5810,5810,5810,5790,975
20241204,113400,1728555400,5810,5810,5810,5790,356
20241204,113300,1726490140,5810,5810,5810,5810,100
20241204,113200,1725909140,5810,5810,5810,5790,52
20241204,113100,1725608020,5790,5790,5790,5790,1
20241204,113000,1725602230,5810,5810,5810,5800,806
20241204,112900,1720919390,5810,5790,5810,5790,61
20241204,112800,1720566180,5810,5800,5810,5800,1000
20241204,112700,1714757210,5780,5780,5800,5780,511
20241204,112600,1711803570,5800,5800,5800,5800,1000
20241204,112500,1706003570,5800,5790,5800,5790,886
20241204,112400,1700867750,5760,5790,5790,5760,2072
20241204,112300,1688908380,5800,5770,5800,5770,1562
20241204,112200,1679867910,5780,5780,5780,5780,200
20241204,112100,1678711910,5780,5780,5780,5780,100
20241204,112000,1678133910,5780,5770,5780,5770,735
20241204,111900,1673890590,5770,5770,5770,5760,1117
20241204,111800,1667448970,5770,5770,5770,5770,451
20241204,111700,1664846700,5780,5780,5780,5780,1
20241204,111600,1664840920,5760,5760,5760,5760,516
20241204,111500,1661868760,5750,5760,5760,5750,811
20241204,111400,1657197750,5760,5750,5760,5750,1564
20241204,111300,1648204740,5760,5760,5760,5760,1324
20241204,111200,1640578500,5770,5770,5770,5760,1770
20241204,111100,1630371080,5780,5780,5780,5780,74
20241204,111000,1629943360,5800,5770,5800,5770,898
20241204,110900,1624744500,5770,5770,5780,5770,252
20241204,110800,1623290450,5790,5760,5810,5760,1251
20241204,110700,1616083640,5770,5770,5770,5770,455
20241204,110600,1613458290,5760,5780,5780,5760,6181
20241204,110500,1577808650,5780,5810,5810,5780,5221
20241204,110400,1547563510,5810,5810,5810,5810,0
20241204,110300,1547563510,5810,5790,5810,5790,101
20241204,110200,1546978700,5810,5810,5810,5810,184
20241204,110100,1545909660,5820,5820,5820,5820,0
20241204,110000,1545909660,5820,5820,5820,5810,711
20241204,105900,1541771660,5790,5790,5790,5790,1
20241204,105800,1541765870,5820,5790,5820,5790,75
20241204,105700,1541331590,5820,5790,5820,5790,1001
20241204,105600,1535535260,5790,5790,5790,5790,200
20241204,105500,1534377260,5820,5810,5820,5810,830
20241204,105400,1529550160,5820,5820,5820,5820,0
20241204,105300,1529550160,5820,5800,5820,5800,24
20241204,105200,1529410940,5820,5780,5820,5780,10
20241204,105100,1529353100,5820,5780,5820,5780,62
20241204,105000,1528994700,5820,5810,5820,5780,859
20241204,104900,1523997240,5780,5780,5780,5780,223
20241204,104800,1522708300,5820,5790,5820,5780,34
20241204,104700,1522511640,5820,5820,5820,5820,0
20241204,104600,1522511640,5820,5810,5820,5770,3
20241204,104500,1522494240,5760,5810,5830,5760,1576
20241204,104400,1513350210,5760,5780,5780,5760,1563
20241204,104300,1504335300,5820,5790,5820,5770,1402
20241204,104200,1496238630,5810,5810,5810,5810,1
20241204,104100,1496232820,5790,5790,5790,5790,131
20241204,104000,1495474330,5820,5820,5820,5820,768
20241204,103900,1491004570,5820,5820,5820,5820,2
20241204,103800,1490992930,5790,5790,5820,5790,905
20241204,103700,1485746950,5820,5800,5820,5790,11
20241204,103600,1485683170,5830,5830,5830,5830,10
20241204,103500,1485624870,5830,5820,5830,5820,769
20241204,103400,1481148620,5770,5800,5800,5770,2000
20241204,103300,1469586190,5820,5820,5820,5820,7
20241204,103200,1469545450,5810,5810,5810,5810,1000
20241204,103100,1463735450,5810,5790,5810,5790,2
20241204,103000,1463723850,5820,5790,5820,5790,842
20241204,102900,1458824120,5820,5820,5820,5820,0
20241204,102800,1458824120,5820,5820,5820,5820,0
20241204,102700,1458824120,5820,5820,5820,5820,0
20241204,102600,1458824120,5820,5820,5820,5820,0
20241204,102500,1458824120,5820,5810,5820,5770,906
20241204,102400,1453561320,5810,5800,5810,5800,455
20241204,102300,1450922290,5770,5780,5780,5770,100
20241204,102200,1450344910,5810,5780,5810,5780,20
20241204,102100,1450229280,5810,5810,5810,5810,2
20241204,102000,1450217660,5780,5800,5810,5780,1168
20241204,101900,1443438990,5790,5790,5790,5770,455
20241204,101800,1440806680,5780,5780,5780,5780,175
20241204,101700,1439795180,5780,5770,5790,5770,39
20241204,101600,1439570100,5780,5800,5800,5780,43
20241204,101500,1439321410,5770,5810,5810,5770,1747
20241204,101400,1429211510,5810,5790,5810,5770,3599
20241204,101300,1408420980,5820,5820,5820,5800,31
20241204,101200,1408240860,5820,5850,5850,5790,5041
20241204,101100,1379043770,5820,5830,5850,5780,6288
20241204,101000,1342537720,5850,5840,5850,5830,880
20241204,100900,1337396060,5840,5840,5840,5840,3
20241204,100800,1337378540,5840,5830,5840,5810,53
20241204,100700,1337069690,5840,5830,5840,5820,7
20241204,100600,1337028840,5840,5820,5840,5800,1621
20241204,100500,1327616320,5840,5820,5840,5820,816
20241204,100400,1322856610,5820,5810,5820,5810,27
20241204,100300,1322699700,5820,5810,5830,5810,7
20241204,100200,1322658960,5830,5830,5830,5830,21
20241204,100100,1322536530,5830,5820,5830,5810,4
20241204,100000,1322513240,5830,5830,5840,5830,684
20241204,095900,1318519430,5830,5830,5830,5830,5
20241204,095800,1318490280,5830,5830,5830,5830,898
20241204,095700,1313254940,5830,5810,5830,5810,1131
20241204,095600,1306672390,5820,5810,5830,5810,323
20241204,095500,1304789620,5830,5820,5830,5810,827
20241204,095400,1299969660,5820,5820,5820,5820,0
20241204,095300,1299969660,5820,5820,5820,5820,60
20241204,095200,1299620460,5820,5810,5820,5800,6
20241204,095100,1299585590,5820,5820,5820,5810,8
20241204,095000,1299539050,5810,5800,5830,5800,790
20241204,094900,1294948390,5800,5800,5810,5750,2266
20241204,094800,1281899270,5810,5790,5810,5790,78
20241204,094700,1281446120,5810,5790,5810,5790,1177
20241204,094600,1274624510,5790,5770,5800,5750,2706
20241204,094500,1259017880,5780,5770,5800,5750,1559
20241204,094400,1250015060,5770,5760,5770,5750,1684
20241204,094300,1240321120,5770,5750,5780,5750,351
20241204,094200,1238299830,5760,5770,5780,5760,110
20241204,094100,1237665150,5750,5770,5790,5750,5024
20241204,094000,1208719500,5810,5790,5820,5770,694
20241204,093900,1204701660,5760,5790,5790,5760,8441
20241204,093800,1156030540,5790,5820,5820,5790,2
20241204,093700,1156018930,5780,5790,5820,5780,3287
20241204,093600,1136988320,5790,5820,5830,5780,4519
20241204,093500,1110795380,5840,5840,5840,5830,748
20241204,093400,1106427260,5840,5810,5840,5810,199
20241204,093300,1105271040,5810,5810,5810,5810,3
20241204,093200,1105253610,5840,5830,5840,5810,2712
20241204,093100,1089461840,5830,5830,5850,5820,645
20241204,093000,1085704810,5850,5820,5850,5820,6423
20241204,092900,1048289100,5830,5840,5840,5780,2067
20241204,092800,1036289170,5840,5820,5860,5820,3062
20241204,092700,1018441470,5820,5850,5850,5820,1678
20241204,092600,1008639970,5860,5850,5860,5850,1002
20241204,092500,1002778260,5850,5830,5860,5830,4323
20241204,092400,977524860,5840,5850,5850,5840,3329
20241204,092300,958076260,5850,5870,5870,5850,3080
20241204,092200,940018260,5840,5830,5860,5830,4783
20241204,092100,912040050,5830,5790,5840,5780,5189
20241204,092000,881866020,5790,5770,5820,5770,5016
20241204,091900,852893860,5770,5770,5800,5770,62
20241204,091800,852535210,5800,5790,5800,5770,2350
20241204,091700,838958820,5780,5770,5790,5760,3993
20241204,091600,815934340,5770,5790,5790,5770,7596
20241204,091500,772085270,5780,5800,5820,5770,3854
20241204,091400,749809370,5780,5830,5840,5780,16585
20241204,091300,653699090,5830,5800,5830,5800,1202
20241204,091200,646704470,5800,5790,5800,5790,1043
20241204,091100,640656150,5780,5750,5790,5750,3340
20241204,091000,621399630,5750,5820,5820,5750,23984
20241204,090900,482660140,5820,5820,5820,5810,1502
20241204,090800,473919100,5820,5840,5840,5820,1129
20241204,090700,467337080,5840,5840,5850,5840,5249
20241204,090600,436665480,5840,5810,5840,5810,864
20241204,090500,431633840,5810,5820,5840,5810,8187
20241204,090400,383947900,5810,5800,5820,5790,1905
20241204,090300,372892110,5800,5790,5830,5790,5546
20241204,090200,340636810,5790,5800,5820,5780,1383
20241204,090100,332608610,5770,5800,5830,5760,9295
20241204,090000,278664770,5750,5790,5830,5730,48161