stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193200,1604195195,4775,4775,4775,4775,6367
20241209,193100,1604195195,4775,4775,4775,4775,0
20241209,193000,1604195195,4775,4775,4775,4775,0
20241209,192900,1604195195,4775,4775,4775,4775,0
20241209,192800,1604195195,4775,4775,4775,4775,0
20241209,192700,1604195195,4775,4775,4775,4775,0
20241209,192600,1604195195,4775,4775,4775,4775,0
20241209,192500,1604195195,4775,4775,4775,4775,0
20241209,192400,1604195195,4775,4775,4775,4775,0
20241209,192300,1604195195,4775,4775,4775,4775,0
20241209,192200,1604195195,4775,4775,4775,4775,0
20241209,192100,1604195195,4775,4775,4775,4775,0
20241209,192000,1604195195,4775,4775,4775,4775,0
20241209,191900,1604195195,4775,4775,4775,4775,0
20241209,191800,1604195195,4775,4775,4775,4775,0
20241209,191700,1604195195,4775,4775,4775,4775,0
20241209,191600,1604195195,4775,4775,4775,4775,0
20241209,191500,1604195195,4775,4775,4775,4775,0
20241209,191400,1604195195,4775,4775,4775,4775,0
20241209,191300,1604195195,4775,4775,4775,4775,0
20241209,191200,1604195195,4775,4775,4775,4775,0
20241209,191100,1604195195,4775,4775,4775,4775,0
20241209,191000,1604195195,4775,4775,4775,4775,0
20241209,190900,1604195195,4775,4775,4775,4775,0
20241209,190800,1604195195,4775,4775,4775,4775,0
20241209,190700,1604195195,4775,4775,4775,4775,0
20241209,190600,1604195195,4775,4775,4775,4775,0
20241209,190500,1604195195,4775,4775,4775,4775,0
20241209,190400,1604195195,4775,4775,4775,4775,0
20241209,190300,1604195195,4775,4775,4775,4775,0
20241209,190200,1604195195,4775,4775,4775,4775,6367
20241209,190100,1604195195,4775,4775,4775,4775,0
20241209,190000,1604195195,4775,4775,4775,4775,0
20241209,185900,1604195195,4775,4775,4775,4775,0
20241209,185800,1604195195,4775,4775,4775,4775,0
20241209,185700,1604195195,4775,4775,4775,4775,0
20241209,185600,1604195195,4775,4775,4775,4775,0
20241209,185500,1604195195,4775,4775,4775,4775,0
20241209,185400,1604195195,4775,4775,4775,4775,0
20241209,185300,1604195195,4775,4775,4775,4775,0
20241209,185200,1604195195,4775,4775,4775,4775,0
20241209,185100,1604195195,4775,4775,4775,4775,0
20241209,185000,1604195195,4775,4775,4775,4775,0
20241209,184900,1604195195,4775,4775,4775,4775,0
20241209,184800,1604195195,4775,4775,4775,4775,0
20241209,184700,1604195195,4775,4775,4775,4775,0
20241209,184600,1604195195,4775,4775,4775,4775,0
20241209,184500,1604195195,4775,4775,4775,4775,0
20241209,184400,1604195195,4775,4775,4775,4775,0
20241209,184300,1604195195,4775,4775,4775,4775,0
20241209,184200,1604195195,4775,4775,4775,4775,0
20241209,184100,1604195195,4775,4775,4775,4775,0
20241209,184000,1604195195,4775,4775,4775,4775,0
20241209,183900,1604195195,4775,4775,4775,4775,0
20241209,183800,1604195195,4775,4775,4775,4775,0
20241209,183700,1604195195,4775,4775,4775,4775,0
20241209,183600,1604195195,4775,4775,4775,4775,0
20241209,183500,1604195195,4775,4775,4775,4775,0
20241209,183400,1604195195,4775,4775,4775,4775,0
20241209,183300,1604195195,4775,4775,4775,4775,0
20241209,183200,1604195195,4775,4775,4775,4775,6367
20241209,183100,1604195195,4775,4775,4775,4775,0
20241209,183000,1604195195,4775,4775,4775,4775,0
20241209,182900,1604195195,4775,4775,4775,4775,0
20241209,182800,1604195195,4775,4775,4775,4775,0
20241209,182700,1604195195,4775,4775,4775,4775,0
20241209,182600,1604195195,4775,4775,4775,4775,0
20241209,182500,1604195195,4775,4775,4775,4775,0
20241209,182400,1604195195,4775,4775,4775,4775,0
20241209,182300,1604195195,4775,4775,4775,4775,0
20241209,182200,1604195195,4775,4775,4775,4775,0
20241209,182100,1604195195,4775,4775,4775,4775,0
20241209,182000,1604195195,4775,4775,4775,4775,0
20241209,181900,1604195195,4775,4775,4775,4775,0
20241209,181800,1604195195,4775,4775,4775,4775,0
20241209,181700,1604195195,4775,4775,4775,4775,0
20241209,181600,1604195195,4775,4775,4775,4775,0
20241209,181500,1604195195,4775,4775,4775,4775,0
20241209,181400,1604195195,4775,4775,4775,4775,0
20241209,181300,1604195195,4775,4775,4775,4775,0
20241209,181200,1604195195,4775,4775,4775,4775,0
20241209,181100,1604195195,4775,4775,4775,4775,0
20241209,181000,1604195195,4775,4775,4775,4775,0
20241209,180900,1604195195,4775,4775,4775,4775,0
20241209,180800,1604195195,4775,4775,4775,4775,0
20241209,180700,1604195195,4775,4775,4775,4775,0
20241209,180600,1604195195,4775,4775,4775,4775,0
20241209,180500,1604195195,4775,4775,4775,4775,0
20241209,180400,1604195195,4775,4775,4775,4775,0
20241209,180300,1604195195,4775,4775,4775,4775,0
20241209,180200,1604195195,4775,4775,4775,4775,6367
20241209,180100,1604195195,4775,4775,4775,4775,0
20241209,180000,1604195195,4775,4775,4775,4775,0
20241209,175900,1604195195,4775,4775,4775,4775,0
20241209,175800,1604195195,4775,4775,4775,4775,0
20241209,175700,1604195195,4775,4775,4775,4775,0
20241209,175600,1604195195,4775,4775,4775,4775,0
20241209,175500,1604195195,4775,4775,4775,4775,0
20241209,175400,1604195195,4775,4775,4775,4775,0
20241209,175300,1604195195,4775,4775,4775,4775,0
20241209,175200,1604195195,4775,4775,4775,4775,0
20241209,175100,1604195195,4775,4775,4775,4775,0
20241209,175000,1604195195,4775,4775,4775,4775,0
20241209,174900,1604195195,4775,4775,4775,4775,0
20241209,174800,1604195195,4775,4775,4775,4775,0
20241209,174700,1604195195,4775,4775,4775,4775,0
20241209,174600,1604195195,4775,4775,4775,4775,0
20241209,174500,1604195195,4775,4775,4775,4775,0
20241209,174400,1604195195,4775,4775,4775,4775,0
20241209,174300,1604195195,4775,4775,4775,4775,0
20241209,174200,1604195195,4775,4775,4775,4775,0
20241209,174100,1604195195,4775,4775,4775,4775,0
20241209,174000,1604195195,4775,4775,4775,4775,0
20241209,173900,1604195195,4775,4775,4775,4775,0
20241209,173800,1604195195,4775,4775,4775,4775,0
20241209,173700,1604195195,4775,4775,4775,4775,0
20241209,173600,1604195195,4775,4775,4775,4775,0
20241209,173500,1604195195,4775,4775,4775,4775,0
20241209,173400,1604195195,4775,4775,4775,4775,0
20241209,173300,1604195195,4775,4775,4775,4775,0
20241209,173200,1604195195,4775,4775,4775,4775,6367
20241209,173100,1604195195,4775,4775,4775,4775,0
20241209,173000,1604195195,4775,4775,4775,4775,0
20241209,172900,1604195195,4775,4775,4775,4775,0
20241209,172800,1604195195,4775,4775,4775,4775,0
20241209,172700,1604195195,4775,4775,4775,4775,0
20241209,172600,1604195195,4775,4775,4775,4775,0
20241209,172500,1604195195,4775,4775,4775,4775,0
20241209,172400,1604195195,4775,4775,4775,4775,0
20241209,172300,1604195195,4775,4775,4775,4775,0
20241209,172200,1604195195,4775,4775,4775,4775,0
20241209,172100,1604195195,4775,4775,4775,4775,0
20241209,172000,1604195195,4775,4775,4775,4775,0
20241209,171900,1604195195,4775,4775,4775,4775,0
20241209,171800,1604195195,4775,4775,4775,4775,0
20241209,171700,1604195195,4775,4775,4775,4775,0
20241209,171600,1604195195,4775,4775,4775,4775,0
20241209,171500,1604195195,4775,4775,4775,4775,0
20241209,171400,1604195195,4775,4775,4775,4775,0
20241209,171300,1604195195,4775,4775,4775,4775,0
20241209,171200,1604195195,4775,4775,4775,4775,0
20241209,171100,1604195195,4775,4775,4775,4775,0
20241209,171000,1604195195,4775,4775,4775,4775,0
20241209,170900,1604195195,4775,4775,4775,4775,0
20241209,170800,1604195195,4775,4775,4775,4775,0
20241209,170700,1604195195,4775,4775,4775,4775,0
20241209,170600,1604195195,4775,4775,4775,4775,0
20241209,170500,1604195195,4775,4775,4775,4775,0
20241209,170400,1604195195,4775,4775,4775,4775,0
20241209,170300,1604195195,4775,4775,4775,4775,0
20241209,170200,1604195195,4775,4775,4775,4775,6367
20241209,170100,1604195195,4775,4775,4775,4775,0
20241209,170000,1604195195,4775,4775,4775,4775,0
20241209,165900,1604195195,4775,4775,4775,4775,0
20241209,165800,1604195195,4775,4775,4775,4775,0
20241209,165700,1604195195,4775,4775,4775,4775,0
20241209,165600,1604195195,4775,4775,4775,4775,0
20241209,165500,1604195195,4775,4775,4775,4775,0
20241209,165400,1604195195,4775,4775,4775,4775,0
20241209,165300,1604195195,4775,4775,4775,4775,0
20241209,165200,1604195195,4775,4775,4775,4775,0
20241209,165100,1604195195,4775,4775,4775,4775,0
20241209,165000,1604195195,4775,4775,4775,4775,0
20241209,164900,1604195195,4775,4775,4775,4775,0
20241209,164800,1604195195,4775,4775,4775,4775,0
20241209,164700,1604195195,4775,4775,4775,4775,0
20241209,164600,1604195195,4775,4775,4775,4775,0
20241209,164500,1604195195,4775,4775,4775,4775,0
20241209,164400,1604195195,4775,4775,4775,4775,0
20241209,164300,1604195195,4775,4775,4775,4775,0
20241209,164200,1604195195,4775,4775,4775,4775,0
20241209,164100,1604195195,4775,4775,4775,4775,0
20241209,164000,1604195195,4775,4775,4775,4775,0
20241209,163900,1604195195,4775,4775,4775,4775,0
20241209,163800,1604195195,4775,4775,4775,4775,0
20241209,163700,1604195195,4775,4775,4775,4775,0
20241209,163600,1604195195,4775,4775,4775,4775,0
20241209,163500,1604195195,4775,4775,4775,4775,0
20241209,163400,1604195195,4775,4775,4775,4775,0
20241209,163300,1604195195,4775,4775,4775,4775,0
20241209,163200,1604195195,4775,4775,4775,4775,6367
20241209,163100,1604195195,4775,4775,4775,4775,0
20241209,163000,1604195195,4775,4775,4775,4775,0
20241209,162900,1604195195,4775,4775,4775,4775,0
20241209,162800,1604195195,4775,4775,4775,4775,0
20241209,162700,1604195195,4775,4775,4775,4775,0
20241209,162600,1604195195,4775,4775,4775,4775,0
20241209,162500,1604195195,4775,4775,4775,4775,0
20241209,162400,1604195195,4775,4775,4775,4775,0
20241209,162300,1604195195,4775,4775,4775,4775,0
20241209,162200,1604195195,4775,4775,4775,4775,0
20241209,162100,1604195195,4775,4775,4775,4775,0
20241209,162000,1604195195,4775,4775,4775,4775,0
20241209,161900,1604195195,4775,4775,4775,4775,0
20241209,161800,1604195195,4775,4775,4775,4775,0
20241209,161700,1604195195,4775,4775,4775,4775,0
20241209,161600,1604195195,4775,4775,4775,4775,0
20241209,161500,1604195195,4775,4775,4775,4775,0
20241209,161400,1604195195,4775,4775,4775,4775,0
20241209,161300,1604195195,4775,4775,4775,4775,0
20241209,161200,1604195195,4775,4775,4775,4775,0
20241209,161100,1604195195,4775,4775,4775,4775,0
20241209,161000,1604195195,4775,4775,4775,4775,0
20241209,160900,1604195195,4775,4775,4775,4775,0
20241209,160800,1604195195,4775,4775,4775,4775,0
20241209,160700,1604195195,4775,4775,4775,4775,0
20241209,160600,1604195195,4775,4775,4775,4775,0
20241209,160500,1604195195,4775,4775,4775,4775,0
20241209,160400,1604195195,4775,4775,4775,4775,0
20241209,160300,1604195195,4775,4775,4775,4775,0
20241209,160200,1604195195,4775,4775,4775,4775,6367
20241209,160100,1604195195,4775,4775,4775,4775,0
20241209,160000,1604195195,4775,4775,4775,4775,0
20241209,155900,1604195195,4775,4775,4775,4775,0
20241209,155800,1604195195,4775,4775,4775,4775,0
20241209,155700,1604195195,4775,4775,4775,4775,0
20241209,155600,1604195195,4775,4775,4775,4775,0
20241209,155500,1604195195,4775,4775,4775,4775,0
20241209,155400,1604195195,4775,4775,4775,4775,0
20241209,155300,1604195195,4775,4775,4775,4775,0
20241209,155200,1604195195,4775,4775,4775,4775,0
20241209,155100,1604195195,4775,4775,4775,4775,0
20241209,155000,1604195195,4775,4775,4775,4775,0
20241209,154900,1604195195,4775,4775,4775,4775,0
20241209,154800,1604195195,4775,4775,4775,4775,0
20241209,154700,1604195195,4775,4775,4775,4775,0
20241209,154600,1604195195,4775,4775,4775,4775,0
20241209,154500,1604195195,4775,4775,4775,4775,0
20241209,154400,1604195195,4775,4775,4775,4775,0
20241209,154300,1604195195,4775,4775,4775,4775,0
20241209,154200,1604195195,4775,4775,4775,4775,0
20241209,154100,1604195195,4775,4775,4775,4775,0
20241209,154000,1604195195,4775,4775,4775,4775,0
20241209,153900,1604195195,4775,4775,4775,4775,0
20241209,153800,1604195195,4775,4775,4775,4775,0
20241209,153700,1604195195,4775,4775,4775,4775,0
20241209,153600,1604195195,4775,4775,4775,4775,0
20241209,153500,1604195195,4775,4775,4775,4775,0
20241209,153400,1604195195,4775,4775,4775,4775,0
20241209,153300,1604195195,4775,4775,4775,4775,0
20241209,153200,1604195195,4775,4775,4775,4775,6367
20241209,153100,1604195195,4775,4775,4775,4775,0
20241209,153000,1604195195,4775,4775,4775,4775,6367
20241209,152900,1573792770,4785,4785,4785,4785,0
20241209,152800,1573792770,4785,4785,4785,4785,0
20241209,152700,1573792770,4785,4785,4785,4785,0
20241209,152600,1573792770,4785,4785,4785,4785,0
20241209,152500,1573792770,4785,4785,4785,4785,0
20241209,152400,1573792770,4785,4785,4785,4785,0
20241209,152300,1573792770,4785,4785,4785,4785,0
20241209,152200,1573792770,4785,4785,4785,4785,0
20241209,152100,1573792770,4785,4785,4785,4785,0
20241209,152000,1573792770,4785,4785,4785,4785,0
20241209,151900,1573792770,4785,4790,4795,4785,2193
20241209,151800,1563290585,4785,4785,4785,4785,36
20241209,151700,1563118325,4790,4785,4790,4785,1599
20241209,151600,1555466365,4785,4790,4790,4785,418
20241209,151500,1553465960,4790,4800,4800,4790,601
20241209,151400,1550583815,4800,4795,4800,4795,448
20241209,151300,1548433865,4795,4785,4800,4785,582
20241209,151200,1545643595,4790,4785,4790,4785,1883
20241209,151100,1536626570,4785,4785,4785,4785,426
20241209,151000,1534588160,4785,4790,4790,4785,818
20241209,150900,1530670895,4790,4800,4800,4790,1244
20241209,150800,1524706495,4790,4800,4800,4790,19
20241209,150700,1524615325,4785,4810,4810,4785,1513
20241209,150600,1517375370,4810,4790,4810,4785,944
20241209,150500,1512857945,4790,4795,4800,4790,4500
20241209,150400,1491290955,4795,4800,4800,4795,2603
20241209,150300,1478801570,4800,4800,4800,4800,718
20241209,150200,1475355170,4800,4800,4800,4800,520
20241209,150100,1472859170,4810,4800,4810,4800,960
20241209,150000,1468247780,4800,4800,4800,4800,0
20241209,145900,1468247780,4800,4810,4810,4800,136
20241209,145800,1467594920,4805,4805,4805,4805,125
20241209,145700,1466994295,4805,4805,4805,4805,290
20241209,145600,1465600845,4805,4805,4805,4780,630
20241209,145500,1462577945,4805,4800,4805,4780,2331
20241209,145400,1451402935,4780,4780,4780,4780,0
20241209,145300,1451402935,4780,4780,4780,4780,140
20241209,145200,1450733735,4780,4780,4780,4780,150
20241209,145100,1450016735,4785,4780,4785,4780,1296
20241209,145000,1443815415,4780,4775,4785,4775,422
20241209,144900,1441798825,4775,4775,4780,4770,744
20241209,144800,1438248060,4775,4780,4785,4775,3131
20241209,144700,1423291215,4785,4790,4790,4785,797
20241209,144600,1419477135,4790,4800,4800,4790,284
20241209,144500,1418115790,4800,4800,4800,4800,552
20241209,144400,1415466190,4800,4800,4800,4800,386
20241209,144300,1413613390,4800,4810,4810,4800,286
20241209,144200,1412240580,4810,4800,4810,4800,104
20241209,144100,1411740620,4800,4795,4800,4795,211
20241209,144000,1410727825,4790,4790,4790,4790,0
20241209,143900,1410727825,4790,4790,4790,4790,6
20241209,143800,1410699085,4790,4785,4790,4780,1220
20241209,143700,1404866960,4785,4785,4785,4785,54
20241209,143600,1404608570,4785,4785,4785,4785,216
20241209,143500,1403575010,4785,4785,4785,4785,76
20241209,143400,1403211350,4780,4785,4785,4780,585
20241209,143300,1400412625,4785,4780,4785,4780,843
20241209,143200,1396382985,4780,4785,4785,4780,311
20241209,143100,1394896350,4785,4785,4785,4785,100
20241209,143000,1394417850,4780,4785,4785,4780,210
20241209,142900,1393413020,4780,4785,4785,4780,44
20241209,142800,1393202550,4785,4785,4785,4785,168
20241209,142700,1392398670,4785,4790,4790,4785,1036
20241209,142600,1387441230,4790,4795,4795,4790,1212
20241209,142500,1381633830,4800,4800,4800,4800,1
20241209,142400,1381629030,4795,4800,4800,4790,28
20241209,142300,1381494790,4800,4805,4805,4800,1556
20241209,142200,1374022400,4810,4815,4815,4810,97
20241209,142100,1373555605,4805,4810,4810,4805,100
20241209,142000,1373075055,4805,4805,4805,4805,0
20241209,141900,1373075055,4805,4805,4805,4805,0
20241209,141800,1373075055,4805,4810,4810,4805,757
20241209,141700,1369436640,4815,4810,4815,4810,700
20241209,141600,1366067640,4800,4800,4800,4800,0
20241209,141500,1366067640,4800,4800,4800,4800,207
20241209,141400,1365074040,4800,4795,4800,4790,201
20241209,141300,1364111185,4795,4795,4795,4795,0
20241209,141200,1364111185,4795,4795,4795,4795,15
20241209,141100,1364039260,4800,4800,4800,4795,246
20241209,141000,1362859210,4800,4800,4800,4800,0
20241209,140900,1362859210,4800,4805,4805,4800,4789
20241209,140800,1339871445,4805,4810,4820,4805,103
20241209,140700,1339375220,4810,4810,4810,4810,1
20241209,140600,1339370410,4810,4820,4820,4810,64
20241209,140500,1339062560,4820,4810,4820,4810,434
20241209,140400,1336975010,4825,4810,4825,4810,96
20241209,140300,1336513235,4825,4825,4825,4825,10
20241209,140200,1336464985,4800,4800,4800,4800,0
20241209,140100,1336464985,4800,4800,4800,4800,201
20241209,140000,1335500185,4800,4810,4810,4800,812
20241209,135900,1331602520,4800,4820,4820,4800,224
20241209,135800,1330524840,4820,4820,4820,4805,124
20241209,135700,1329927200,4820,4820,4820,4820,200
20241209,135600,1328963200,4820,4820,4820,4820,124
20241209,135500,1328365520,4820,4800,4820,4800,337
20241209,135400,1326741200,4815,4805,4815,4800,1486
20241209,135300,1319592270,4785,4790,4800,4785,321
20241209,135200,1318052795,4795,4795,4795,4795,63
20241209,135100,1317750710,4800,4800,4800,4800,0
20241209,135000,1317750710,4800,4790,4800,4785,99
20241209,134900,1317276940,4800,4800,4800,4800,1
20241209,134800,1317272140,4785,4785,4785,4785,0
20241209,134700,1317272140,4785,4785,4785,4785,20
20241209,134600,1317176440,4785,4785,4785,4785,10
20241209,134500,1317128590,4785,4785,4785,4785,0
20241209,134400,1317128590,4785,4790,4790,4785,509
20241209,134300,1314691820,4790,4795,4795,4790,1051
20241209,134200,1309654630,4795,4800,4800,4795,500
20241209,134100,1307257015,4810,4800,4810,4800,901
20241209,134000,1302932205,4800,4800,4800,4800,0
20241209,133900,1302932205,4800,4810,4810,4800,101
20241209,133800,1302447395,4810,4810,4810,4810,29
20241209,133700,1302307905,4810,4810,4810,4810,0
20241209,133600,1302307905,4810,4810,4810,4810,209
20241209,133500,1301302615,4810,4810,4810,4810,200
20241209,133400,1300340615,4810,4810,4810,4810,200
20241209,133300,1299378615,4810,4810,4810,4810,186
20241209,133200,1298483955,4810,4810,4810,4800,267
20241209,133100,1297201685,4810,4810,4810,4810,12
20241209,133000,1297143965,4810,4800,4810,4800,1155
20241209,132900,1291599465,4810,4810,4810,4810,220
20241209,132800,1290541265,4810,4810,4810,4810,0
20241209,132700,1290541265,4810,4810,4810,4800,221
20241209,132600,1289478465,4800,4810,4810,4800,1233
20241209,132500,1283560055,4810,4810,4815,4810,984
20241209,132400,1278826995,4800,4800,4800,4800,0
20241209,132300,1278826995,4800,4800,4800,4800,0
20241209,132200,1278826995,4800,4800,4800,4800,130
20241209,132100,1278202995,4800,4805,4805,4800,916
20241209,132000,1273806190,4805,4805,4805,4805,0
20241209,131900,1273806190,4805,4805,4805,4805,40
20241209,131800,1273613990,4810,4810,4810,4810,5
20241209,131700,1273589940,4810,4810,4810,4810,64
20241209,131600,1273282100,4805,4805,4805,4805,0
20241209,131500,1273282100,4805,4790,4805,4790,205
20241209,131400,1272297525,4785,4805,4805,4785,101
20241209,131300,1271812240,4800,4800,4800,4800,248
20241209,131200,1270621840,4790,4790,4790,4790,200
20241209,131100,1269663840,4785,4785,4785,4785,784
20241209,131000,1265912400,4780,4785,4785,4780,892
20241209,130900,1261648610,4785,4790,4790,4785,754
20241209,130800,1258040665,4790,4800,4800,4790,502
20241209,130700,1255635200,4800,4800,4800,4800,540
20241209,130600,1253043200,4795,4795,4795,4795,542
20241209,130500,1250444310,4795,4795,4795,4795,516
20241209,130400,1247970090,4795,4790,4795,4790,323
20241209,130300,1246422815,4790,4790,4790,4790,10
20241209,130200,1246374915,4790,4790,4790,4790,375
20241209,130100,1244578665,4795,4805,4805,4790,3799
20241209,130000,1226355945,4800,4805,4810,4800,620
20241209,125900,1223378860,4810,4810,4815,4810,60
20241209,125800,1223090010,4815,4815,4815,4815,0
20241209,125700,1223090010,4815,4815,4815,4815,1
20241209,125600,1223085195,4800,4805,4805,4800,4136
20241209,125500,1203218035,4810,4810,4815,4810,1051
20241209,125400,1198162720,4810,4810,4810,4810,495
20241209,125300,1195781770,4810,4810,4810,4810,0
20241209,125200,1195781770,4810,4815,4815,4810,258
20241209,125100,1194540165,4820,4815,4820,4815,919
20241209,125000,1190115175,4815,4815,4815,4815,330
20241209,124900,1188526225,4815,4815,4815,4815,302
20241209,124800,1187072095,4815,4820,4820,4815,1540
20241209,124700,1179649320,4820,4825,4825,4820,1103
20241209,124600,1174327850,4820,4825,4825,4820,84
20241209,124500,1173922735,4820,4820,4820,4820,10
20241209,124400,1173874535,4825,4830,4830,4825,2703
20241209,124300,1160832530,4830,4830,4835,4825,2337
20241209,124200,1149548440,4835,4835,4835,4835,181
20241209,124100,1148673305,4835,4835,4835,4830,2298
20241209,124000,1137563125,4835,4835,4845,4830,3340
20241209,123900,1121416080,4835,4840,4840,4835,244
20241209,123800,1120236290,4840,4845,4845,4840,1122
20241209,123700,1114805605,4840,4855,4860,4840,5112
20241209,123600,1090033280,4855,4845,4855,4845,1845
20241209,123500,1081094140,4845,4845,4850,4845,1063
20241209,123400,1075941355,4845,4860,4860,4845,12589
20241209,123300,1014850205,4860,4865,4865,4860,913
20241209,123200,1010412525,4875,4875,4875,4875,9
20241209,123100,1010368650,4860,4855,4875,4855,581
20241209,123000,1007545335,4855,4855,4855,4855,567
20241209,122900,1004792550,4855,4855,4860,4850,531
20241209,122800,1002216780,4855,4855,4855,4855,2411
20241209,122700,990511375,4855,4855,4860,4855,898
20241209,122600,986149410,4860,4855,4860,4855,1275
20241209,122500,979959260,4855,4870,4870,4855,4157
20241209,122400,959756355,4870,4870,4870,4865,17
20241209,122300,959673590,4870,4870,4870,4870,220
20241209,122200,958602190,4875,4875,4875,4875,10
20241209,122100,958553440,4870,4875,4875,4865,370
20241209,122000,956751820,4895,4895,4895,4895,0
20241209,121900,956751820,4895,4895,4895,4895,1
20241209,121800,956746925,4870,4895,4895,4870,32
20241209,121700,956591015,4865,4865,4865,4865,31
20241209,121600,956440200,4865,4870,4870,4865,1800
20241209,121500,947682205,4895,4895,4895,4895,0
20241209,121400,947682205,4895,4895,4895,4895,2
20241209,121300,947672415,4895,4890,4900,4890,74
20241209,121200,947310285,4890,4880,4890,4880,1040
20241209,121100,942232125,4870,4875,4880,4870,405
20241209,121000,940257770,4870,4870,4870,4870,500
20241209,120900,937822770,4870,4870,4870,4870,64
20241209,120800,937511090,4870,4870,4870,4870,3500
20241209,120700,920466090,4865,4865,4865,4865,0
20241209,120600,920466090,4865,4865,4865,4865,32
20241209,120500,920310410,4860,4860,4860,4860,239
20241209,120400,919148870,4860,4860,4860,4860,12
20241209,120300,919090550,4865,4865,4865,4865,800
20241209,120200,915198550,4865,4865,4865,4865,660
20241209,120100,911987650,4865,4865,4865,4865,3
20241209,120000,911973055,4865,4865,4865,4865,0
20241209,115900,911973055,4865,4865,4865,4865,320
20241209,115800,910416255,4865,4865,4865,4865,105
20241209,115700,909905430,4865,4865,4865,4865,0
20241209,115600,909905430,4865,4865,4865,4865,85
20241209,115500,909491905,4865,4865,4875,4865,2001
20241209,115400,899757025,4865,4865,4865,4865,7
20241209,115300,899722970,4880,4880,4880,4880,263
20241209,115200,898439530,4865,4860,4865,4860,106
20241209,115100,897923845,4860,4860,4860,4860,198
20241209,115000,896961565,4860,4860,4860,4860,652
20241209,114900,893792845,4860,4860,4860,4860,1500
20241209,114800,886502845,4860,4860,4860,4860,500
20241209,114700,884072845,4860,4880,4880,4860,5732
20241209,114600,856183200,4885,4885,4885,4885,0
20241209,114500,856183200,4885,4885,4885,4885,19
20241209,114400,856090385,4885,4885,4885,4885,315
20241209,114300,854551610,4890,4885,4890,4885,136
20241209,114200,853886750,4890,4890,4890,4890,172
20241209,114100,853045670,4890,4890,4890,4885,781
20241209,114000,849226835,4890,4890,4890,4890,61
20241209,113900,848928545,4900,4880,4900,4880,852
20241209,113800,844769745,4880,4880,4880,4880,0
20241209,113700,844769745,4880,4885,4885,4880,1183
20241209,113600,838995215,4885,4885,4885,4885,219
20241209,113500,837925400,4885,4885,4885,4880,2812
20241209,113400,824188845,4885,4885,4885,4885,50
20241209,113300,823944595,4885,4885,4885,4885,0
20241209,113200,823944595,4885,4895,4895,4885,70
20241209,113100,823602345,4900,4900,4900,4900,1
20241209,113000,823597445,4900,4905,4905,4900,26
20241209,112900,823470015,4905,4905,4905,4905,20
20241209,112800,823371915,4905,4905,4905,4905,101
20241209,112700,822876510,4905,4905,4905,4905,0
20241209,112600,822876510,4905,4905,4905,4905,220
20241209,112500,821797410,4880,4880,4880,4880,475
20241209,112400,819479410,4880,4880,4880,4880,161
20241209,112300,818693730,4910,4905,4915,4905,939
20241209,112200,814079615,4905,4905,4905,4900,246
20241209,112100,812873710,4870,4885,4885,4870,857
20241209,112000,808694595,4880,4890,4890,4880,478
20241209,111900,806360365,4885,4885,4885,4885,449
20241209,111800,804167000,4910,4890,4910,4890,141
20241209,111700,803477230,4895,4900,4915,4895,672
20241209,111600,800183285,4900,4900,4900,4900,5
20241209,111500,800158785,4930,4910,4935,4895,2273
20241209,111400,789022975,4885,4885,4885,4885,100
20241209,111300,788534475,4890,4890,4890,4890,83
20241209,111200,788128605,4910,4905,4910,4905,15
20241209,111100,788054960,4885,4885,4885,4885,1
20241209,111000,788050075,4905,4905,4905,4905,0
20241209,110900,788050075,4905,4900,4905,4880,2043
20241209,110800,778047520,4900,4905,4905,4900,314
20241209,110700,776507355,4910,4910,4910,4910,16
20241209,110600,776428795,4910,4910,4910,4910,36
20241209,110500,776252035,4910,4910,4910,4910,57
20241209,110400,775972165,4930,4930,4930,4930,1
20241209,110300,775967235,4935,4915,4935,4915,27
20241209,110200,775834450,4940,4940,4940,4940,10
20241209,110100,775785050,4940,4940,4940,4940,10
20241209,110000,775735650,4940,4940,4940,4920,622
20241209,105900,772667150,4940,4940,4940,4940,1
20241209,105800,772662210,4945,4935,4945,4935,10
20241209,105700,772612780,4935,4920,4935,4920,30
20241209,105600,772464880,4930,4930,4930,4930,237
20241209,105500,771296470,4905,4900,4905,4900,72
20241209,105400,770943315,4900,4910,4910,4900,389
20241209,105300,769033835,4915,4910,4930,4910,114
20241209,105200,768473095,4935,4935,4935,4910,222
20241209,105100,767382975,4910,4900,4935,4900,90
20241209,105000,766940840,4900,4905,4915,4900,394
20241209,104900,765009540,4905,4930,4930,4900,1083
20241209,104800,759672540,4900,4905,4910,4900,1101
20241209,104700,754272750,4910,4910,4910,4910,499
20241209,104600,751822660,4910,4920,4920,4910,359
20241209,104500,750057710,4920,4920,4920,4920,1
20241209,104400,750052790,4920,4920,4920,4920,0
20241209,104300,750052790,4920,4920,4920,4920,83
20241209,104200,749644430,4920,4920,4920,4920,105
20241209,104100,749127830,4930,4930,4935,4930,520
20241209,104000,746563980,4915,4925,4925,4915,1352
20241209,103900,739910920,4925,4925,4925,4925,750
20241209,103800,736217170,4925,4940,4940,4925,521
20241209,103700,733647985,4940,4940,4940,4940,70
20241209,103600,733302185,4940,4960,4960,4940,322
20241209,103500,731710145,4940,4940,4940,4940,100
20241209,103400,731216145,4950,4935,4950,4925,2302
20241209,103300,719842965,4935,4935,4935,4935,120
20241209,103200,719250765,4935,4950,4950,4935,107
20241209,103100,718722270,4940,4940,4940,4940,18
20241209,103000,718633350,4940,4940,4940,4940,66
20241209,102900,718307310,4940,4950,4950,4940,13
20241209,102800,718243070,4945,4950,4950,4935,268
20241209,102700,716918230,4940,4950,4950,4940,435
20241209,102600,714767480,4950,4950,4960,4950,327
20241209,102500,713148790,4950,4950,4950,4950,4
20241209,102400,713128990,4950,4950,4950,4950,0
20241209,102300,713128990,4950,4950,4950,4950,128
20241209,102200,712495390,4935,4935,4935,4935,200
20241209,102100,711508390,4925,4925,4925,4925,0
20241209,102000,711508390,4925,4925,4925,4925,108
20241209,101900,710976490,4925,4935,4935,4925,165
20241209,101800,710163485,4940,4940,4940,4940,21
20241209,101700,710059745,4945,4945,4950,4945,325
20241209,101600,708451780,4945,4935,4945,4935,69
20241209,101500,708110590,4935,4945,4945,4935,89
20241209,101400,707670495,4945,4920,4945,4920,124
20241209,101300,707059905,4925,4930,4930,4925,640
20241209,101200,703904855,4930,4930,4930,4930,151
20241209,101100,703160425,4945,4930,4945,4930,1131
20241209,101000,697573790,4945,4945,4945,4945,32
20241209,100900,697415550,4945,4935,4945,4930,146
20241209,100800,696694415,4930,4925,4930,4920,1322
20241209,100700,690187895,4920,4930,4930,4920,505
20241209,100600,687702245,4930,4950,4950,4930,36
20241209,100500,687524705,4920,4945,4950,4920,279
20241209,100400,686151510,4945,4950,4950,4920,1338
20241209,100300,679550270,4950,4930,4950,4930,527
20241209,100200,676944785,4930,4925,4930,4925,295
20241209,100100,675491185,4930,4935,4935,4930,204
20241209,100000,674484850,4945,4920,4945,4920,174
20241209,095900,673627325,4920,4920,4920,4920,0
20241209,095800,673627325,4920,4910,4920,4910,9575
20241209,095700,626569985,4910,4910,4915,4910,2052
20241209,095600,616491935,4900,4880,4910,4880,2830
20241209,095500,602639230,4880,4880,4880,4865,47
20241209,095400,602410020,4855,4865,4865,4855,5084
20241209,095300,577713605,4870,4880,4880,4870,1072
20241209,095200,572492865,4880,4885,4885,4880,30
20241209,095100,572346320,4885,4885,4885,4885,121
20241209,095000,571755235,4870,4875,4875,4870,763
20241209,094900,568038900,4885,4895,4895,4880,466
20241209,094800,565761650,4895,4895,4895,4885,67
20241209,094700,565433725,4895,4895,4895,4895,36
20241209,094600,565257505,4895,4885,4895,4885,36
20241209,094500,565081525,4885,4885,4885,4885,152
20241209,094400,564339005,4880,4880,4880,4880,102
20241209,094300,563841245,4870,4865,4880,4865,1038
20241209,094200,558786730,4865,4865,4865,4865,14
20241209,094100,558718620,4865,4865,4865,4850,1168
20241209,094000,553046250,4850,4865,4865,4850,259
20241209,093900,551789435,4855,4850,4855,4845,2919
20241209,093800,537640390,4850,4855,4855,4850,1341
20241209,093700,531136230,4855,4850,4855,4850,361
20241209,093600,529384935,4850,4865,4865,4850,4876
20241209,093500,505712640,4865,4875,4875,4865,602
20241209,093400,502782215,4880,4885,4900,4880,89
20241209,093300,502347075,4885,4885,4900,4885,1658
20241209,093200,494247345,4885,4890,4900,4885,1986
20241209,093100,484538565,4890,4895,4900,4890,196
20241209,093000,483579540,4895,4890,4895,4885,468
20241209,092900,481291045,4890,4890,4890,4860,3998
20241209,092800,461816830,4890,4875,4890,4865,738
20241209,092700,458212635,4860,4860,4860,4860,944
20241209,092600,453624795,4860,4880,4885,4855,2057
20241209,092500,443603645,4855,4865,4880,4855,6631
20241209,092400,411374840,4865,4880,4895,4865,2530
20241209,092300,399043035,4880,4880,4880,4875,322
20241209,092200,397471865,4865,4900,4900,4865,269
20241209,092100,396161605,4900,4870,4900,4870,1096
20241209,092000,390823335,4870,4870,4905,4860,2426
20241209,091900,379017115,4880,4880,4880,4870,3648
20241209,091800,361242475,4880,4900,4905,4875,7102
20241209,091700,326520935,4900,4905,4905,4900,2305
20241209,091600,315222900,4910,4945,4945,4905,3542
20241209,091500,297810000,4935,4945,4945,4935,128
20241209,091400,297177145,4945,4940,4945,4935,365
20241209,091300,295374985,4945,4960,4965,4945,4873
20241209,091200,271227615,4985,4990,4990,4960,2324
20241209,091100,259683805,4980,4990,4990,4960,2835
20241209,091000,245545760,4970,4975,4980,4970,2515
20241209,090900,233033480,4975,4990,5000,4970,1697
20241209,090800,224560670,4990,4945,4990,4945,2578
20241209,090700,211740445,4945,4920,4950,4905,4323
20241209,090600,190483945,4905,4935,4940,4905,6745
20241209,090500,157310215,4935,4950,4960,4935,1703
20241209,090400,148886710,4950,4965,4965,4940,1936
20241209,090300,139295080,4965,4975,4975,4950,5314
20241209,090200,112953175,4970,5050,5050,4970,3301
20241209,090100,96426430,5050,4965,5050,4965,10864
20241209,090000,41697800,4950,5000,5030,4950,8212