stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,193100,3544087260,5660,5660,5660,5660,11338
20241204,193000,3544087260,5660,5660,5660,5660,0
20241204,192900,3544087260,5660,5660,5660,5660,0
20241204,192800,3544087260,5660,5660,5660,5660,0
20241204,192700,3544087260,5660,5660,5660,5660,0
20241204,192600,3544087260,5660,5660,5660,5660,0
20241204,192500,3544087260,5660,5660,5660,5660,0
20241204,192400,3544087260,5660,5660,5660,5660,0
20241204,192300,3544087260,5660,5660,5660,5660,0
20241204,192200,3544087260,5660,5660,5660,5660,0
20241204,192100,3544087260,5660,5660,5660,5660,0
20241204,192000,3544087260,5660,5660,5660,5660,0
20241204,191900,3544087260,5660,5660,5660,5660,0
20241204,191800,3544087260,5660,5660,5660,5660,0
20241204,191700,3544087260,5660,5660,5660,5660,0
20241204,191600,3544087260,5660,5660,5660,5660,0
20241204,191500,3544087260,5660,5660,5660,5660,0
20241204,191400,3544087260,5660,5660,5660,5660,0
20241204,191300,3544087260,5660,5660,5660,5660,0
20241204,191200,3544087260,5660,5660,5660,5660,0
20241204,191100,3544087260,5660,5660,5660,5660,0
20241204,191000,3544087260,5660,5660,5660,5660,0
20241204,190900,3544087260,5660,5660,5660,5660,0
20241204,190800,3544087260,5660,5660,5660,5660,0
20241204,190700,3544087260,5660,5660,5660,5660,0
20241204,190600,3544087260,5660,5660,5660,5660,0
20241204,190500,3544087260,5660,5660,5660,5660,0
20241204,190400,3544087260,5660,5660,5660,5660,0
20241204,190300,3544087260,5660,5660,5660,5660,0
20241204,190200,3544087260,5660,5660,5660,5660,0
20241204,190100,3544087260,5660,5660,5660,5660,11338
20241204,190000,3544087260,5660,5660,5660,5660,0
20241204,185900,3544087260,5660,5660,5660,5660,0
20241204,185800,3544087260,5660,5660,5660,5660,0
20241204,185700,3544087260,5660,5660,5660,5660,0
20241204,185600,3544087260,5660,5660,5660,5660,0
20241204,185500,3544087260,5660,5660,5660,5660,0
20241204,185400,3544087260,5660,5660,5660,5660,0
20241204,185300,3544087260,5660,5660,5660,5660,0
20241204,185200,3544087260,5660,5660,5660,5660,0
20241204,185100,3544087260,5660,5660,5660,5660,0
20241204,185000,3544087260,5660,5660,5660,5660,0
20241204,184900,3544087260,5660,5660,5660,5660,0
20241204,184800,3544087260,5660,5660,5660,5660,0
20241204,184700,3544087260,5660,5660,5660,5660,0
20241204,184600,3544087260,5660,5660,5660,5660,0
20241204,184500,3544087260,5660,5660,5660,5660,0
20241204,184400,3544087260,5660,5660,5660,5660,0
20241204,184300,3544087260,5660,5660,5660,5660,0
20241204,184200,3544087260,5660,5660,5660,5660,0
20241204,184100,3544087260,5660,5660,5660,5660,0
20241204,184000,3544087260,5660,5660,5660,5660,0
20241204,183900,3544087260,5660,5660,5660,5660,0
20241204,183800,3544087260,5660,5660,5660,5660,0
20241204,183700,3544087260,5660,5660,5660,5660,0
20241204,183600,3544087260,5660,5660,5660,5660,0
20241204,183500,3544087260,5660,5660,5660,5660,0
20241204,183400,3544087260,5660,5660,5660,5660,0
20241204,183300,3544087260,5660,5660,5660,5660,0
20241204,183200,3544087260,5660,5660,5660,5660,0
20241204,183100,3544087260,5660,5660,5660,5660,11338
20241204,183000,3544087260,5660,5660,5660,5660,0
20241204,182900,3544087260,5660,5660,5660,5660,0
20241204,182800,3544087260,5660,5660,5660,5660,0
20241204,182700,3544087260,5660,5660,5660,5660,0
20241204,182600,3544087260,5660,5660,5660,5660,0
20241204,182500,3544087260,5660,5660,5660,5660,0
20241204,182400,3544087260,5660,5660,5660,5660,0
20241204,182300,3544087260,5660,5660,5660,5660,0
20241204,182200,3544087260,5660,5660,5660,5660,0
20241204,182100,3544087260,5660,5660,5660,5660,0
20241204,182000,3544087260,5660,5660,5660,5660,0
20241204,181900,3544087260,5660,5660,5660,5660,0
20241204,181800,3544087260,5660,5660,5660,5660,0
20241204,181700,3544087260,5660,5660,5660,5660,0
20241204,181600,3544087260,5660,5660,5660,5660,0
20241204,181500,3544087260,5660,5660,5660,5660,0
20241204,181400,3544087260,5660,5660,5660,5660,0
20241204,181300,3544087260,5660,5660,5660,5660,0
20241204,181200,3544087260,5660,5660,5660,5660,0
20241204,181100,3544087260,5660,5660,5660,5660,0
20241204,181000,3544087260,5660,5660,5660,5660,0
20241204,180900,3544087260,5660,5660,5660,5660,0
20241204,180800,3544087260,5660,5660,5660,5660,0
20241204,180700,3544087260,5660,5660,5660,5660,0
20241204,180600,3544087260,5660,5660,5660,5660,0
20241204,180500,3544087260,5660,5660,5660,5660,0
20241204,180400,3544087260,5660,5660,5660,5660,0
20241204,180300,3544087260,5660,5660,5660,5660,0
20241204,180200,3544087260,5660,5660,5660,5660,0
20241204,180100,3544087260,5660,5660,5660,5660,11338
20241204,180000,3544087260,5660,5660,5660,5660,0
20241204,175900,3544087260,5660,5660,5660,5660,0
20241204,175800,3544087260,5660,5660,5660,5660,0
20241204,175700,3544087260,5660,5660,5660,5660,0
20241204,175600,3544087260,5660,5660,5660,5660,0
20241204,175500,3544087260,5660,5660,5660,5660,0
20241204,175400,3544087260,5660,5660,5660,5660,0
20241204,175300,3544087260,5660,5660,5660,5660,0
20241204,175200,3544087260,5660,5660,5660,5660,0
20241204,175100,3544087260,5660,5660,5660,5660,0
20241204,175000,3544087260,5660,5660,5660,5660,0
20241204,174900,3544087260,5660,5660,5660,5660,0
20241204,174800,3544087260,5660,5660,5660,5660,0
20241204,174700,3544087260,5660,5660,5660,5660,0
20241204,174600,3544087260,5660,5660,5660,5660,0
20241204,174500,3544087260,5660,5660,5660,5660,0
20241204,174400,3544087260,5660,5660,5660,5660,0
20241204,174300,3544087260,5660,5660,5660,5660,0
20241204,174200,3544087260,5660,5660,5660,5660,0
20241204,174100,3544087260,5660,5660,5660,5660,0
20241204,174000,3544087260,5660,5660,5660,5660,0
20241204,173900,3544087260,5660,5660,5660,5660,0
20241204,173800,3544087260,5660,5660,5660,5660,0
20241204,173700,3544087260,5660,5660,5660,5660,0
20241204,173600,3544087260,5660,5660,5660,5660,0
20241204,173500,3544087260,5660,5660,5660,5660,0
20241204,173400,3544087260,5660,5660,5660,5660,0
20241204,173300,3544087260,5660,5660,5660,5660,0
20241204,173200,3544087260,5660,5660,5660,5660,0
20241204,173100,3544087260,5660,5660,5660,5660,11338
20241204,173000,3544087260,5660,5660,5660,5660,0
20241204,172900,3544087260,5660,5660,5660,5660,0
20241204,172800,3544087260,5660,5660,5660,5660,0
20241204,172700,3544087260,5660,5660,5660,5660,0
20241204,172600,3544087260,5660,5660,5660,5660,0
20241204,172500,3544087260,5660,5660,5660,5660,0
20241204,172400,3544087260,5660,5660,5660,5660,0
20241204,172300,3544087260,5660,5660,5660,5660,0
20241204,172200,3544087260,5660,5660,5660,5660,0
20241204,172100,3544087260,5660,5660,5660,5660,0
20241204,172000,3544087260,5660,5660,5660,5660,0
20241204,171900,3544087260,5660,5660,5660,5660,0
20241204,171800,3544087260,5660,5660,5660,5660,0
20241204,171700,3544087260,5660,5660,5660,5660,0
20241204,171600,3544087260,5660,5660,5660,5660,0
20241204,171500,3544087260,5660,5660,5660,5660,0
20241204,171400,3544087260,5660,5660,5660,5660,0
20241204,171300,3544087260,5660,5660,5660,5660,0
20241204,171200,3544087260,5660,5660,5660,5660,0
20241204,171100,3544087260,5660,5660,5660,5660,0
20241204,171000,3544087260,5660,5660,5660,5660,0
20241204,170900,3544087260,5660,5660,5660,5660,0
20241204,170800,3544087260,5660,5660,5660,5660,0
20241204,170700,3544087260,5660,5660,5660,5660,0
20241204,170600,3544087260,5660,5660,5660,5660,0
20241204,170500,3544087260,5660,5660,5660,5660,0
20241204,170400,3544087260,5660,5660,5660,5660,0
20241204,170300,3544087260,5660,5660,5660,5660,0
20241204,170200,3544087260,5660,5660,5660,5660,0
20241204,170100,3544087260,5660,5660,5660,5660,11338
20241204,170000,3544087260,5660,5660,5660,5660,0
20241204,165900,3544087260,5660,5660,5660,5660,0
20241204,165800,3544087260,5660,5660,5660,5660,0
20241204,165700,3544087260,5660,5660,5660,5660,0
20241204,165600,3544087260,5660,5660,5660,5660,0
20241204,165500,3544087260,5660,5660,5660,5660,0
20241204,165400,3544087260,5660,5660,5660,5660,0
20241204,165300,3544087260,5660,5660,5660,5660,0
20241204,165200,3544087260,5660,5660,5660,5660,0
20241204,165100,3544087260,5660,5660,5660,5660,0
20241204,165000,3544087260,5660,5660,5660,5660,0
20241204,164900,3544087260,5660,5660,5660,5660,0
20241204,164800,3544087260,5660,5660,5660,5660,0
20241204,164700,3544087260,5660,5660,5660,5660,0
20241204,164600,3544087260,5660,5660,5660,5660,0
20241204,164500,3544087260,5660,5660,5660,5660,0
20241204,164400,3544087260,5660,5660,5660,5660,0
20241204,164300,3544087260,5660,5660,5660,5660,0
20241204,164200,3544087260,5660,5660,5660,5660,0
20241204,164100,3544087260,5660,5660,5660,5660,0
20241204,164000,3544087260,5660,5660,5660,5660,0
20241204,163900,3544087260,5660,5660,5660,5660,0
20241204,163800,3544087260,5660,5660,5660,5660,0
20241204,163700,3544087260,5660,5660,5660,5660,0
20241204,163600,3544087260,5660,5660,5660,5660,0
20241204,163500,3544087260,5660,5660,5660,5660,0
20241204,163400,3544087260,5660,5660,5660,5660,0
20241204,163300,3544087260,5660,5660,5660,5660,0
20241204,163200,3544087260,5660,5660,5660,5660,0
20241204,163100,3544087260,5660,5660,5660,5660,11338
20241204,163000,3544087260,5660,5660,5660,5660,0
20241204,162900,3544087260,5660,5660,5660,5660,0
20241204,162800,3544087260,5660,5660,5660,5660,0
20241204,162700,3544087260,5660,5660,5660,5660,0
20241204,162600,3544087260,5660,5660,5660,5660,0
20241204,162500,3544087260,5660,5660,5660,5660,0
20241204,162400,3544087260,5660,5660,5660,5660,0
20241204,162300,3544087260,5660,5660,5660,5660,0
20241204,162200,3544087260,5660,5660,5660,5660,0
20241204,162100,3544087260,5660,5660,5660,5660,0
20241204,162000,3544087260,5660,5660,5660,5660,0
20241204,161900,3544087260,5660,5660,5660,5660,0
20241204,161800,3544087260,5660,5660,5660,5660,0
20241204,161700,3544087260,5660,5660,5660,5660,0
20241204,161600,3544087260,5660,5660,5660,5660,0
20241204,161500,3544087260,5660,5660,5660,5660,0
20241204,161400,3544087260,5660,5660,5660,5660,0
20241204,161300,3544087260,5660,5660,5660,5660,0
20241204,161200,3544087260,5660,5660,5660,5660,0
20241204,161100,3544087260,5660,5660,5660,5660,0
20241204,161000,3544087260,5660,5660,5660,5660,0
20241204,160900,3544087260,5660,5660,5660,5660,0
20241204,160800,3544087260,5660,5660,5660,5660,0
20241204,160700,3544087260,5660,5660,5660,5660,0
20241204,160600,3544087260,5660,5660,5660,5660,0
20241204,160500,3544087260,5660,5660,5660,5660,0
20241204,160400,3544087260,5660,5660,5660,5660,0
20241204,160300,3544087260,5660,5660,5660,5660,0
20241204,160200,3544087260,5660,5660,5660,5660,0
20241204,160100,3544087260,5660,5660,5660,5660,11338
20241204,160000,3544087260,5660,5660,5660,5660,0
20241204,155900,3544087260,5660,5660,5660,5660,0
20241204,155800,3544087260,5660,5660,5660,5660,0
20241204,155700,3544087260,5660,5660,5660,5660,0
20241204,155600,3544087260,5660,5660,5660,5660,0
20241204,155500,3544087260,5660,5660,5660,5660,0
20241204,155400,3544087260,5660,5660,5660,5660,0
20241204,155300,3544087260,5660,5660,5660,5660,0
20241204,155200,3544087260,5660,5660,5660,5660,0
20241204,155100,3544087260,5660,5660,5660,5660,0
20241204,155000,3544087260,5660,5660,5660,5660,0
20241204,154900,3544087260,5660,5660,5660,5660,0
20241204,154800,3544087260,5660,5660,5660,5660,0
20241204,154700,3544087260,5660,5660,5660,5660,0
20241204,154600,3544087260,5660,5660,5660,5660,0
20241204,154500,3544087260,5660,5660,5660,5660,0
20241204,154400,3544087260,5660,5660,5660,5660,0
20241204,154300,3544087260,5660,5660,5660,5660,0
20241204,154200,3544087260,5660,5660,5660,5660,0
20241204,154100,3544087260,5660,5660,5660,5660,0
20241204,154000,3544087260,5660,5660,5660,5660,0
20241204,153900,3544087260,5660,5660,5660,5660,0
20241204,153800,3544087260,5660,5660,5660,5660,0
20241204,153700,3544087260,5660,5660,5660,5660,0
20241204,153600,3544087260,5660,5660,5660,5660,0
20241204,153500,3544087260,5660,5660,5660,5660,0
20241204,153400,3544087260,5660,5660,5660,5660,0
20241204,153300,3544087260,5660,5660,5660,5660,0
20241204,153200,3544087260,5660,5660,5660,5660,0
20241204,153100,3544087260,5660,5660,5660,5660,11338
20241204,153000,3544087260,5660,5660,5660,5660,11338
20241204,152900,3479914180,5640,5640,5640,5640,0
20241204,152800,3479914180,5640,5640,5640,5640,0
20241204,152700,3479914180,5640,5640,5640,5640,0
20241204,152600,3479914180,5640,5640,5640,5640,0
20241204,152500,3479914180,5640,5640,5640,5640,0
20241204,152400,3479914180,5640,5640,5640,5640,0
20241204,152300,3479914180,5640,5640,5640,5640,0
20241204,152200,3479914180,5640,5640,5640,5640,0
20241204,152100,3479914180,5640,5640,5640,5640,0
20241204,152000,3479914180,5640,5640,5640,5640,0
20241204,151900,3479914180,5640,5650,5650,5630,1467
20241204,151800,3471644590,5640,5640,5650,5630,1869
20241204,151700,3461104870,5650,5650,5650,5650,910
20241204,151600,3455963370,5650,5650,5650,5640,2135
20241204,151500,3443906290,5650,5650,5650,5650,627
20241204,151400,3440363740,5650,5650,5650,5640,1588
20241204,151300,3431396200,5650,5650,5650,5640,207
20241204,151200,3430228430,5640,5640,5650,5630,1207
20241204,151100,3423421280,5640,5650,5660,5640,1977
20241204,151000,3412247880,5650,5640,5650,5640,1553
20241204,150900,3403477900,5630,5640,5640,5620,584
20241204,150800,3400189230,5630,5620,5630,5620,1311
20241204,150700,3392817960,5620,5620,5620,5620,1
20241204,150600,3392812340,5600,5600,5600,5600,293
20241204,150500,3391171540,5610,5620,5620,5610,373
20241204,150400,3389076030,5620,5640,5640,5620,1060
20241204,150300,3383107600,5640,5630,5640,5630,1100
20241204,150200,3376913680,5630,5610,5630,5610,549
20241204,150100,3373825620,5620,5620,5620,5620,75
20241204,150000,3373404120,5620,5630,5630,5610,2199
20241204,145900,3361050460,5640,5650,5660,5640,1376
20241204,145800,3353288930,5650,5650,5670,5640,2531
20241204,145700,3338980230,5640,5630,5650,5630,1844
20241204,145600,3328588520,5630,5620,5630,5620,986
20241204,145500,3323045570,5620,5610,5620,5610,612
20241204,145400,3319612150,5610,5610,5610,5610,516
20241204,145300,3316717390,5600,5610,5610,5600,1270
20241204,145200,3309596140,5610,5610,5610,5610,140
20241204,145100,3308810740,5600,5600,5600,5600,0
20241204,145000,3308810740,5600,5610,5620,5600,3312
20241204,144900,3290243320,5610,5610,5610,5610,0
20241204,144800,3290243320,5610,5620,5620,5610,583
20241204,144700,3286967690,5620,5600,5620,5600,1298
20241204,144600,3279685240,5600,5610,5610,5600,437
20241204,144500,3277233800,5620,5610,5620,5610,684
20241204,144400,3273390210,5610,5610,5610,5610,396
20241204,144300,3271168650,5610,5600,5610,5600,178
20241204,144200,3270171830,5600,5600,5600,5600,48
20241204,144100,3269903030,5600,5600,5600,5600,1
20241204,144000,3269897430,5590,5600,5600,5590,93
20241204,143900,3269376730,5590,5600,5600,5590,49
20241204,143800,3269102810,5590,5590,5590,5590,0
20241204,143700,3269102810,5590,5590,5590,5590,410
20241204,143600,3266810910,5590,5600,5600,5590,6
20241204,143500,3266777360,5590,5590,5590,5590,150
20241204,143400,3265938860,5590,5600,5600,5590,1031
20241204,143300,3260173540,5600,5610,5610,5600,772
20241204,143200,3255850230,5610,5620,5620,5610,499
20241204,143100,3253050820,5620,5620,5620,5620,43
20241204,143000,3252809160,5620,5620,5620,5620,11
20241204,142900,3252747340,5620,5620,5620,5620,52
20241204,142800,3252455100,5610,5620,5620,5610,132
20241204,142700,3251713900,5630,5620,5630,5610,66
20241204,142600,3251342960,5620,5600,5620,5600,792
20241204,142500,3246896230,5600,5600,5610,5600,559
20241204,142400,3243761380,5600,5590,5600,5590,2258
20241204,142300,3231129370,5580,5580,5580,5570,524
20241204,142200,3228208470,5570,5570,5570,5570,0
20241204,142100,3228208470,5570,5590,5590,5570,168
20241204,142000,3227272650,5570,5580,5580,5570,1245
20241204,141900,3220335560,5580,5590,5590,5580,494
20241204,141800,3217575530,5590,5580,5590,5580,515
20241204,141700,3214699930,5580,5580,5580,5580,690
20241204,141600,3210849730,5570,5580,5580,5570,750
20241204,141500,3206671230,5580,5580,5580,5580,0
20241204,141400,3206671230,5580,5580,5580,5580,84
20241204,141300,3206202510,5580,5580,5580,5580,532
20241204,141200,3203233950,5580,5580,5580,5580,109
20241204,141100,3202625730,5580,5580,5580,5580,136
20241204,141000,3201866850,5580,5580,5580,5580,556
20241204,140900,3198764370,5580,5620,5620,5580,366
20241204,140800,3196711310,5620,5580,5620,5580,1150
20241204,140700,3190274350,5580,5580,5580,5580,439
20241204,140600,3187824730,5610,5600,5610,5570,1178
20241204,140500,3181221160,5600,5570,5600,5570,311
20241204,140400,3179479890,5570,5600,5600,5570,512
20241204,140300,3176613050,5600,5590,5600,5590,221
20241204,140200,3175377410,5570,5580,5600,5570,106
20241204,140100,3174786500,5590,5590,5590,5570,750
20241204,140000,3170594040,5590,5590,5590,5570,919
20241204,135900,3165474320,5580,5570,5580,5570,56
20241204,135800,3165162360,5590,5590,5590,5590,0
20241204,135700,3165162360,5590,5590,5590,5590,15
20241204,135600,3165078510,5590,5570,5590,5570,3
20241204,135500,3165061760,5570,5570,5570,5570,6
20241204,135400,3165028340,5610,5600,5610,5600,67
20241204,135300,3164652850,5580,5580,5580,5580,951
20241204,135200,3159346270,5590,5590,5600,5590,239
20241204,135100,3158008890,5590,5570,5590,5570,928
20241204,135000,3152835370,5570,5590,5590,5570,627
20241204,134900,3149331540,5570,5580,5590,5570,1020
20241204,134800,3143634640,5590,5580,5590,5580,22
20241204,134700,3143511800,5580,5580,5580,5580,0
20241204,134600,3143511800,5580,5560,5590,5560,5021
20241204,134500,3115510760,5560,5560,5560,5560,500
20241204,134400,3112730760,5570,5570,5570,5570,35
20241204,134300,3112535810,5560,5560,5560,5560,371
20241204,134200,3110473050,5570,5570,5570,5570,417
20241204,134100,3108150360,5570,5560,5570,5560,366
20241204,134000,3106115390,5560,5590,5590,5560,15
20241204,133900,3106031930,5590,5590,5590,5590,21
20241204,133800,3105914540,5600,5600,5600,5600,1
20241204,133700,3105908940,5560,5600,5600,5560,12
20241204,133600,3105841940,5550,5600,5600,5550,3328
20241204,133500,3087305170,5600,5590,5600,5590,30
20241204,133400,3087137450,5590,5590,5590,5590,0
20241204,133300,3087137450,5590,5600,5600,5590,219
20241204,133200,3085913190,5600,5600,5600,5600,365
20241204,133100,3083869190,5630,5630,5630,5630,0
20241204,133000,3083869190,5630,5610,5630,5610,447
20241204,132900,3081355580,5600,5600,5600,5600,100
20241204,132800,3080795580,5600,5620,5620,5600,203
20241204,132700,3079654800,5620,5590,5620,5570,5557
20241204,132600,3048685060,5640,5620,5640,5590,882
20241204,132500,3043738670,5630,5610,5630,5600,1002
20241204,132400,3038121120,5600,5640,5640,5600,3738
20241204,132300,3017184720,5600,5630,5630,5600,4920
20241204,132200,2989603430,5640,5630,5640,5630,4
20241204,132100,2989580900,5630,5650,5650,5630,1158
20241204,132000,2983053990,5660,5660,5660,5650,542
20241204,131900,2979987770,5650,5650,5650,5650,0
20241204,131800,2979987770,5650,5650,5650,5650,759
20241204,131700,2975699420,5650,5650,5650,5650,1500
20241204,131600,2967224420,5660,5670,5670,5660,1284
20241204,131500,2959945720,5670,5660,5680,5660,4451
20241204,131400,2934721550,5670,5650,5670,5650,55
20241204,131300,2934410180,5670,5660,5670,5650,740
20241204,131200,2930226660,5660,5640,5660,5640,2598
20241204,131100,2915522760,5640,5660,5670,5640,3006
20241204,131000,2898531940,5680,5650,5680,5650,1965
20241204,130900,2887406530,5650,5650,5660,5640,932
20241204,130800,2882139820,5640,5650,5650,5640,306
20241204,130700,2880410940,5630,5640,5650,5630,2772
20241204,130600,2864761850,5630,5650,5650,5630,566
20241204,130500,2861566120,5650,5650,5650,5640,819
20241204,130400,2856938780,5650,5640,5650,5630,2877
20241204,130300,2840732270,5640,5660,5660,5640,318
20241204,130200,2838935280,5660,5650,5660,5650,2324
20241204,130100,2825792480,5660,5640,5660,5640,3743
20241204,130000,2804668420,5630,5630,5640,5630,978
20241204,125900,2799161980,5630,5630,5630,5630,501
20241204,125800,2796341350,5620,5620,5620,5620,0
20241204,125700,2796341350,5620,5620,5620,5620,316
20241204,125600,2794565430,5620,5620,5630,5620,174
20241204,125500,2793587050,5620,5620,5620,5620,95
20241204,125400,2793053150,5620,5620,5620,5620,638
20241204,125300,2789467590,5610,5610,5610,5610,0
20241204,125200,2789467590,5610,5610,5610,5610,376
20241204,125100,2787358230,5610,5590,5610,5590,407
20241204,125000,2785075370,5600,5590,5600,5590,230
20241204,124900,2783787670,5590,5590,5590,5570,561
20241204,124800,2780654780,5600,5590,5600,5590,712
20241204,124700,2776669580,5590,5590,5590,5590,23
20241204,124600,2776541010,5590,5600,5600,5590,1649
20241204,124500,2767307900,5610,5620,5630,5610,1592
20241204,124400,2758371150,5600,5600,5600,5600,500
20241204,124300,2755571150,5600,5640,5640,5600,863
20241204,124200,2750732300,5600,5600,5650,5590,4218
20241204,124100,2727057660,5600,5620,5620,5600,1473
20241204,124000,2718807660,5600,5610,5620,5590,1344
20241204,123900,2711278070,5600,5600,5600,5590,1882
20241204,123800,2700739850,5590,5590,5590,5590,24
20241204,123700,2700605690,5580,5580,5580,5580,1734
20241204,123600,2690929970,5580,5580,5580,5580,436
20241204,123500,2688497090,5570,5570,5570,5570,657
20241204,123400,2684837600,5570,5570,5580,5570,830
20241204,123300,2680212000,5570,5570,5570,5570,147
20241204,123200,2679393210,5560,5560,5570,5560,133
20241204,123100,2678653400,5560,5560,5560,5560,855
20241204,123000,2673899600,5550,5540,5550,5540,510
20241204,122900,2671073950,5540,5530,5540,5530,44
20241204,122800,2670830460,5540,5540,5540,5540,112
20241204,122700,2670209980,5540,5520,5540,5520,2161
20241204,122600,2658243850,5530,5520,5530,5520,231
20241204,122500,2656967730,5530,5510,5530,5510,4333
20241204,122400,2633060480,5500,5500,5500,5500,92
20241204,122300,2632554480,5500,5500,5500,5500,39
20241204,122200,2632339980,5500,5510,5510,5500,302
20241204,122100,2630675980,5510,5520,5520,5510,125
20241204,122000,2629986230,5520,5520,5520,5510,24
20241204,121900,2629853770,5510,5510,5510,5510,89
20241204,121800,2629363380,5500,5510,5510,5500,3
20241204,121700,2629346870,5510,5490,5510,5490,741
20241204,121600,2625265900,5500,5480,5500,5480,2423
20241204,121500,2611959840,5470,5480,5480,5470,42
20241204,121400,2611730090,5460,5450,5460,5450,470
20241204,121300,2609166490,5450,5460,5460,5450,351
20241204,121200,2607253370,5450,5510,5510,5450,2300
20241204,121100,2594678630,5510,5530,5560,5460,4373
20241204,121000,2570627120,5470,5530,5530,5450,11223
20241204,120900,2509248290,5490,5530,5530,5490,1580
20241204,120800,2500513810,5460,5520,5520,5460,26162
20241204,120700,2357138900,5520,5520,5520,5520,95
20241204,120600,2356614500,5520,5550,5560,5520,1184
20241204,120500,2350059670,5560,5560,5560,5560,5
20241204,120400,2350031870,5550,5560,5560,5550,437
20241204,120300,2347605300,5560,5570,5570,5560,222
20241204,120200,2346369000,5560,5550,5560,5550,685
20241204,120100,2342560650,5560,5550,5560,5550,78
20241204,120000,2342127200,5550,5560,5560,5550,118
20241204,115900,2341471360,5560,5550,5560,5530,1047
20241204,115800,2335660840,5550,5540,5550,5540,630
20241204,115700,2332165340,5540,5540,5540,5540,130
20241204,115600,2331445140,5550,5550,5550,5550,10
20241204,115500,2331389640,5540,5540,5540,5540,22
20241204,115400,2331267760,5540,5540,5540,5540,393
20241204,115300,2329090540,5520,5520,5520,5520,0
20241204,115200,2329090540,5520,5500,5520,5500,1506
20241204,115100,2320778520,5510,5530,5530,5500,3899
20241204,115000,2299296910,5540,5550,5550,5530,1445
20241204,114900,2291281560,5550,5550,5550,5530,30
20241204,114800,2291115440,5550,5530,5550,5530,213
20241204,114700,2289937530,5550,5530,5550,5530,476
20241204,114600,2287305230,5500,5490,5500,5490,1284
20241204,114500,2280255070,5510,5510,5510,5510,1568
20241204,114400,2271615390,5490,5490,5490,5490,311
20241204,114300,2269908000,5490,5500,5500,5490,1725
20241204,114200,2260424190,5500,5500,5500,5500,2807
20241204,114100,2244985690,5490,5520,5520,5490,3138
20241204,114000,2227730530,5520,5510,5520,5500,1437
20241204,113900,2219816150,5510,5520,5520,5510,669
20241204,113800,2216124960,5520,5520,5520,5520,250
20241204,113700,2214744960,5520,5510,5520,5510,398
20241204,113600,2212551080,5510,5510,5510,5510,14
20241204,113500,2212473940,5490,5510,5510,5490,1443
20241204,113400,2204540350,5520,5500,5520,5500,376
20241204,113300,2202466270,5500,5500,5500,5500,779
20241204,113200,2198181770,5500,5520,5520,5500,1207
20241204,113100,2191536160,5520,5520,5520,5520,1550
20241204,113000,2182980160,5520,5520,5520,5520,0
20241204,112900,2182980160,5520,5520,5520,5520,3
20241204,112800,2182963600,5520,5530,5530,5520,215
20241204,112700,2181776390,5530,5530,5540,5530,1823
20241204,112600,2171687670,5530,5530,5530,5530,11
20241204,112500,2171626840,5530,5530,5530,5530,30
20241204,112400,2171460940,5530,5500,5530,5500,148
20241204,112300,2170643520,5530,5500,5530,5500,659
20241204,112200,2167015720,5540,5500,5540,5500,77
20241204,112100,2166591220,5500,5500,5500,5500,14
20241204,112000,2166514220,5500,5520,5530,5500,2710
20241204,111900,2151580120,5520,5520,5520,5520,61
20241204,111800,2151243400,5520,5490,5520,5480,1861
20241204,111700,2140982190,5490,5500,5510,5490,2067
20241204,111600,2129597580,5510,5510,5510,5510,33
20241204,111500,2129415750,5510,5510,5510,5510,30
20241204,111400,2129250450,5510,5510,5510,5510,10
20241204,111300,2129195350,5510,5470,5510,5470,794
20241204,111200,2124828500,5500,5500,5500,5500,526
20241204,111100,2121935500,5470,5470,5470,5470,42
20241204,111000,2121705760,5470,5490,5490,5470,225
20241204,110900,2120474510,5470,5480,5480,5470,442
20241204,110800,2118054490,5480,5480,5480,5470,585
20241204,110700,2114853560,5470,5490,5500,5470,839
20241204,110600,2110242810,5500,5470,5500,5470,8
20241204,110500,2110198880,5460,5460,5470,5460,1467
20241204,110400,2102179040,5490,5470,5490,5460,1288
20241204,110300,2095135960,5470,5490,5490,5470,680
20241204,110200,2091408080,5460,5490,5490,5460,4013
20241204,110100,2069407330,5490,5500,5500,5490,261
20241204,110000,2067972120,5500,5500,5500,5500,220
20241204,105900,2066762120,5500,5490,5500,5490,407
20241204,105800,2064523720,5500,5500,5500,5500,1311
20241204,105700,2057313220,5500,5520,5520,5500,293
20241204,105600,2055699710,5530,5530,5530,5530,0
20241204,105500,2055699710,5530,5530,5530,5500,131
20241204,105400,2054976180,5540,5530,5540,5530,155
20241204,105300,2054118360,5500,5510,5560,5500,1843
20241204,105200,2043969960,5500,5500,5500,5500,210
20241204,105100,2042814960,5490,5500,5500,5490,2166
20241204,105000,2030915890,5490,5490,5490,5490,30
20241204,104900,2030751190,5500,5500,5520,5500,178
20241204,104800,2029771270,5500,5510,5510,5500,698
20241204,104700,2025931970,5520,5520,5520,5500,403
20241204,104600,2023711550,5500,5510,5510,5500,146
20241204,104500,2022907190,5500,5520,5520,5500,1047
20241204,104400,2017140260,5510,5510,5510,5510,0
20241204,104300,2017140260,5510,5520,5520,5500,1897
20241204,104200,2006691560,5520,5530,5530,5520,1400
20241204,104100,1998963100,5520,5560,5560,5520,755
20241204,104000,1994788180,5550,5550,5550,5550,1
20241204,103900,1994782630,5550,5550,5550,5550,558
20241204,103800,1991685730,5550,5550,5550,5550,351
20241204,103700,1989737680,5550,5540,5550,5540,1509
20241204,103600,1981376130,5530,5530,5540,5530,1838
20241204,103500,1971207840,5520,5520,5520,5520,0
20241204,103400,1971207840,5520,5520,5520,5500,214
20241204,103300,1970029700,5500,5500,5500,5500,641
20241204,103200,1966504200,5500,5520,5520,5500,171
20241204,103100,1965561480,5520,5500,5520,5500,41
20241204,103000,1965335540,5500,5530,5530,5480,6652
20241204,102900,1928663070,5530,5540,5540,5530,736
20241204,102800,1924587580,5540,5540,5540,5540,635
20241204,102700,1921069680,5540,5550,5550,5540,6
20241204,102600,1921036410,5540,5540,5540,5540,973
20241204,102500,1915645990,5540,5550,5550,5540,283
20241204,102400,1914078130,5540,5570,5570,5540,309
20241204,102300,1912366130,5540,5540,5540,5540,50
20241204,102200,1912089130,5540,5540,5540,5540,68
20241204,102100,1911712410,5540,5540,5540,5540,34
20241204,102000,1911524050,5530,5530,5560,5530,588
20241204,101900,1908272360,5530,5550,5560,5530,1166
20241204,101800,1901803190,5540,5560,5560,5540,335
20241204,101700,1899944650,5550,5560,5580,5550,1569
20241204,101600,1891233190,5560,5560,5560,5560,52
20241204,101500,1890944070,5590,5550,5590,5550,80
20241204,101400,1890499430,5550,5570,5570,5550,1409
20241204,101300,1882673970,5570,5580,5580,5570,171
20241204,101200,1881721400,5570,5580,5590,5570,1191
20241204,101100,1875082560,5560,5560,5590,5560,145
20241204,101000,1874276270,5560,5590,5610,5560,3521
20241204,100900,1854606200,5590,5590,5590,5570,430
20241204,100800,1852206780,5600,5580,5600,5580,347
20241204,100700,1850267410,5570,5610,5610,5570,4095
20241204,100600,1827382470,5610,5600,5610,5600,2228
20241204,100500,1814890600,5600,5600,5600,5600,400
20241204,100400,1812650600,5610,5610,5610,5610,719
20241204,100300,1808617010,5610,5620,5630,5610,399
20241204,100200,1806375890,5620,5630,5630,5620,430
20241204,100100,1803956230,5620,5620,5620,5620,34
20241204,100000,1803765150,5610,5610,5610,5610,632
20241204,095900,1800219630,5610,5600,5610,5600,1137
20241204,095800,1793846300,5600,5620,5630,5600,3202
20241204,095700,1775866240,5620,5600,5620,5600,917
20241204,095600,1770726020,5600,5570,5600,5570,2019
20241204,095500,1759452070,5580,5550,5580,5550,2406
20241204,095400,1746032780,5540,5570,5570,5540,2128
20241204,095300,1734188220,5570,5580,5580,5570,1427
20241204,095200,1726225660,5580,5580,5580,5570,1372
20241204,095100,1718569950,5580,5550,5580,5540,3472
20241204,095000,1699300490,5550,5550,5550,5550,515
20241204,094900,1696442240,5550,5540,5560,5540,588
20241204,094800,1693182420,5530,5520,5530,5510,136
20241204,094700,1692432340,5530,5530,5550,5500,1534
20241204,094600,1683957570,5530,5500,5530,5480,1535
20241204,094500,1675509970,5510,5460,5510,5460,1866
20241204,094400,1665254110,5460,5450,5500,5450,4539
20241204,094300,1640476280,5440,5410,5470,5410,2328
20241204,094200,1627801740,5460,5430,5460,5390,16815
20241204,094100,1536858960,5420,5480,5500,5420,6182
20241204,094000,1503201870,5480,5480,5510,5470,3205
20241204,093900,1485627650,5480,5490,5500,5440,1623
20241204,093800,1476750780,5490,5460,5490,5430,9021
20241204,093700,1427548380,5470,5510,5520,5470,18955
20241204,093600,1323370500,5510,5560,5560,5510,4140
20241204,093500,1300502920,5560,5530,5560,5530,1036
20241204,093400,1294757340,5550,5540,5550,5520,4889
20241204,093300,1267629620,5520,5550,5550,5520,718
20241204,093200,1263652810,5550,5530,5550,5510,6497
20241204,093100,1227726480,5510,5530,5530,5510,5121
20241204,093000,1199465080,5540,5510,5540,5510,860
20241204,092900,1194706880,5540,5520,5540,5510,1936
20241204,092800,1184036930,5510,5530,5550,5500,6692
20241204,092700,1147134750,5530,5520,5530,5520,7273
20241204,092600,1106947700,5530,5560,5580,5530,8745
20241204,092500,1058456830,5560,5570,5590,5560,2774
20241204,092400,1043015550,5570,5610,5610,5560,3974
20241204,092300,1020892760,5610,5590,5620,5570,6057
20241204,092200,987074930,5590,5580,5590,5570,2080
20241204,092100,975471580,5580,5600,5610,5580,670
20241204,092000,971720370,5600,5580,5610,5580,1225
20241204,091900,964869660,5600,5600,5600,5580,517
20241204,091800,961976960,5570,5600,5600,5560,443
20241204,091700,959505890,5560,5590,5600,5550,3734
20241204,091600,938718580,5590,5560,5600,5560,1625
20241204,091500,929665540,5570,5610,5610,5550,9418
20241204,091400,877203170,5620,5690,5700,5590,15092
20241204,091300,792200350,5730,5670,5730,5670,3252
20241204,091200,773680440,5670,5630,5670,5610,3904
20241204,091100,751680130,5630,5610,5640,5600,3192
20241204,091000,733783140,5610,5630,5650,5610,5961
20241204,090900,700275740,5620,5600,5620,5600,2582
20241204,090800,685789720,5610,5660,5660,5600,5028
20241204,090700,657546360,5630,5610,5660,5600,4762
20241204,090600,630768640,5600,5610,5630,5590,14907
20241204,090500,547209970,5610,5700,5710,5610,19210
20241204,090400,438265330,5710,5690,5740,5640,6952
20241204,090300,398613990,5690,5630,5690,5600,6721
20241204,090200,360766520,5640,5580,5640,5580,13506
20241204,090100,284723150,5580,5560,5650,5560,15933
20241204,090000,195637210,5580,5540,5650,5540,34947