stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190600,1312784385,3135,3135,3135,3135,2654
20241210,190500,1312784385,3135,3135,3135,3135,0
20241210,190400,1312784385,3135,3135,3135,3135,0
20241210,190300,1312784385,3135,3135,3135,3135,0
20241210,190200,1312784385,3135,3135,3135,3135,0
20241210,190100,1312784385,3135,3135,3135,3135,0
20241210,190000,1312784385,3135,3135,3135,3135,0
20241210,185900,1312784385,3135,3135,3135,3135,0
20241210,185800,1312784385,3135,3135,3135,3135,0
20241210,185700,1312784385,3135,3135,3135,3135,0
20241210,185600,1312784385,3135,3135,3135,3135,0
20241210,185500,1312784385,3135,3135,3135,3135,0
20241210,185400,1312784385,3135,3135,3135,3135,0
20241210,185300,1312784385,3135,3135,3135,3135,0
20241210,185200,1312784385,3135,3135,3135,3135,0
20241210,185100,1312784385,3135,3135,3135,3135,0
20241210,185000,1312784385,3135,3135,3135,3135,0
20241210,184900,1312784385,3135,3135,3135,3135,0
20241210,184800,1312784385,3135,3135,3135,3135,0
20241210,184700,1312784385,3135,3135,3135,3135,0
20241210,184600,1312784385,3135,3135,3135,3135,0
20241210,184500,1312784385,3135,3135,3135,3135,0
20241210,184400,1312784385,3135,3135,3135,3135,0
20241210,184300,1312784385,3135,3135,3135,3135,0
20241210,184200,1312784385,3135,3135,3135,3135,0
20241210,184100,1312784385,3135,3135,3135,3135,0
20241210,184000,1312784385,3135,3135,3135,3135,0
20241210,183900,1312784385,3135,3135,3135,3135,0
20241210,183800,1312784385,3135,3135,3135,3135,0
20241210,183700,1312784385,3135,3135,3135,3135,0
20241210,183600,1312784385,3135,3135,3135,3135,2654
20241210,183500,1312784385,3135,3135,3135,3135,0
20241210,183400,1312784385,3135,3135,3135,3135,0
20241210,183300,1312784385,3135,3135,3135,3135,0
20241210,183200,1312784385,3135,3135,3135,3135,0
20241210,183100,1312784385,3135,3135,3135,3135,0
20241210,183000,1312784385,3135,3135,3135,3135,0
20241210,182900,1312784385,3135,3135,3135,3135,0
20241210,182800,1312784385,3135,3135,3135,3135,0
20241210,182700,1312784385,3135,3135,3135,3135,0
20241210,182600,1312784385,3135,3135,3135,3135,0
20241210,182500,1312784385,3135,3135,3135,3135,0
20241210,182400,1312784385,3135,3135,3135,3135,0
20241210,182300,1312784385,3135,3135,3135,3135,0
20241210,182200,1312784385,3135,3135,3135,3135,0
20241210,182100,1312784385,3135,3135,3135,3135,0
20241210,182000,1312784385,3135,3135,3135,3135,0
20241210,181900,1312784385,3135,3135,3135,3135,0
20241210,181800,1312784385,3135,3135,3135,3135,0
20241210,181700,1312784385,3135,3135,3135,3135,0
20241210,181600,1312784385,3135,3135,3135,3135,0
20241210,181500,1312784385,3135,3135,3135,3135,0
20241210,181400,1312784385,3135,3135,3135,3135,0
20241210,181300,1312784385,3135,3135,3135,3135,0
20241210,181200,1312784385,3135,3135,3135,3135,0
20241210,181100,1312784385,3135,3135,3135,3135,0
20241210,181000,1312784385,3135,3135,3135,3135,0
20241210,180900,1312784385,3135,3135,3135,3135,0
20241210,180800,1312784385,3135,3135,3135,3135,0
20241210,180700,1312784385,3135,3135,3135,3135,0
20241210,180600,1312784385,3135,3135,3135,3135,2654
20241210,180500,1312784385,3135,3135,3135,3135,0
20241210,180400,1312784385,3135,3135,3135,3135,0
20241210,180300,1312784385,3135,3135,3135,3135,0
20241210,180200,1312784385,3135,3135,3135,3135,0
20241210,180100,1312784385,3135,3135,3135,3135,0
20241210,180000,1312784385,3135,3135,3135,3135,0
20241210,175900,1312784385,3135,3135,3135,3135,0
20241210,175800,1312784385,3135,3135,3135,3135,0
20241210,175700,1312784385,3135,3135,3135,3135,0
20241210,175600,1312784385,3135,3135,3135,3135,0
20241210,175500,1312784385,3135,3135,3135,3135,0
20241210,175400,1312784385,3135,3135,3135,3135,0
20241210,175300,1312784385,3135,3135,3135,3135,0
20241210,175200,1312784385,3135,3135,3135,3135,0
20241210,175100,1312784385,3135,3135,3135,3135,0
20241210,175000,1312784385,3135,3135,3135,3135,0
20241210,174900,1312784385,3135,3135,3135,3135,0
20241210,174800,1312784385,3135,3135,3135,3135,0
20241210,174700,1312784385,3135,3135,3135,3135,0
20241210,174600,1312784385,3135,3135,3135,3135,0
20241210,174500,1312784385,3135,3135,3135,3135,0
20241210,174400,1312784385,3135,3135,3135,3135,0
20241210,174300,1312784385,3135,3135,3135,3135,0
20241210,174200,1312784385,3135,3135,3135,3135,0
20241210,174100,1312784385,3135,3135,3135,3135,0
20241210,174000,1312784385,3135,3135,3135,3135,0
20241210,173900,1312784385,3135,3135,3135,3135,0
20241210,173800,1312784385,3135,3135,3135,3135,0
20241210,173700,1312784385,3135,3135,3135,3135,0
20241210,173600,1312784385,3135,3135,3135,3135,2654
20241210,173500,1312784385,3135,3135,3135,3135,0
20241210,173400,1312784385,3135,3135,3135,3135,0
20241210,173300,1312784385,3135,3135,3135,3135,0
20241210,173200,1312784385,3135,3135,3135,3135,0
20241210,173100,1312784385,3135,3135,3135,3135,0
20241210,173000,1312784385,3135,3135,3135,3135,0
20241210,172900,1312784385,3135,3135,3135,3135,0
20241210,172800,1312784385,3135,3135,3135,3135,0
20241210,172700,1312784385,3135,3135,3135,3135,0
20241210,172600,1312784385,3135,3135,3135,3135,0
20241210,172500,1312784385,3135,3135,3135,3135,0
20241210,172400,1312784385,3135,3135,3135,3135,0
20241210,172300,1312784385,3135,3135,3135,3135,0
20241210,172200,1312784385,3135,3135,3135,3135,0
20241210,172100,1312784385,3135,3135,3135,3135,0
20241210,172000,1312784385,3135,3135,3135,3135,0
20241210,171900,1312784385,3135,3135,3135,3135,0
20241210,171800,1312784385,3135,3135,3135,3135,0
20241210,171700,1312784385,3135,3135,3135,3135,0
20241210,171600,1312784385,3135,3135,3135,3135,0
20241210,171500,1312784385,3135,3135,3135,3135,0
20241210,171400,1312784385,3135,3135,3135,3135,0
20241210,171300,1312784385,3135,3135,3135,3135,0
20241210,171200,1312784385,3135,3135,3135,3135,0
20241210,171100,1312784385,3135,3135,3135,3135,0
20241210,171000,1312784385,3135,3135,3135,3135,0
20241210,170900,1312784385,3135,3135,3135,3135,0
20241210,170800,1312784385,3135,3135,3135,3135,0
20241210,170700,1312784385,3135,3135,3135,3135,0
20241210,170600,1312784385,3135,3135,3135,3135,2654
20241210,170500,1312784385,3135,3135,3135,3135,0
20241210,170400,1312784385,3135,3135,3135,3135,0
20241210,170300,1312784385,3135,3135,3135,3135,0
20241210,170200,1312784385,3135,3135,3135,3135,0
20241210,170100,1312784385,3135,3135,3135,3135,0
20241210,170000,1312784385,3135,3135,3135,3135,0
20241210,165900,1312784385,3135,3135,3135,3135,0
20241210,165800,1312784385,3135,3135,3135,3135,0
20241210,165700,1312784385,3135,3135,3135,3135,0
20241210,165600,1312784385,3135,3135,3135,3135,0
20241210,165500,1312784385,3135,3135,3135,3135,0
20241210,165400,1312784385,3135,3135,3135,3135,0
20241210,165300,1312784385,3135,3135,3135,3135,0
20241210,165200,1312784385,3135,3135,3135,3135,0
20241210,165100,1312784385,3135,3135,3135,3135,0
20241210,165000,1312784385,3135,3135,3135,3135,0
20241210,164900,1312784385,3135,3135,3135,3135,0
20241210,164800,1312784385,3135,3135,3135,3135,0
20241210,164700,1312784385,3135,3135,3135,3135,0
20241210,164600,1312784385,3135,3135,3135,3135,0
20241210,164500,1312784385,3135,3135,3135,3135,0
20241210,164400,1312784385,3135,3135,3135,3135,0
20241210,164300,1312784385,3135,3135,3135,3135,0
20241210,164200,1312784385,3135,3135,3135,3135,0
20241210,164100,1312784385,3135,3135,3135,3135,0
20241210,164000,1312784385,3135,3135,3135,3135,0
20241210,163900,1312784385,3135,3135,3135,3135,0
20241210,163800,1312784385,3135,3135,3135,3135,0
20241210,163700,1312784385,3135,3135,3135,3135,0
20241210,163600,1312784385,3135,3135,3135,3135,2654
20241210,163500,1312784385,3135,3135,3135,3135,0
20241210,163400,1312784385,3135,3135,3135,3135,0
20241210,163300,1312784385,3135,3135,3135,3135,0
20241210,163200,1312784385,3135,3135,3135,3135,0
20241210,163100,1312784385,3135,3135,3135,3135,0
20241210,163000,1312784385,3135,3135,3135,3135,0
20241210,162900,1312784385,3135,3135,3135,3135,0
20241210,162800,1312784385,3135,3135,3135,3135,0
20241210,162700,1312784385,3135,3135,3135,3135,0
20241210,162600,1312784385,3135,3135,3135,3135,0
20241210,162500,1312784385,3135,3135,3135,3135,0
20241210,162400,1312784385,3135,3135,3135,3135,0
20241210,162300,1312784385,3135,3135,3135,3135,0
20241210,162200,1312784385,3135,3135,3135,3135,0
20241210,162100,1312784385,3135,3135,3135,3135,0
20241210,162000,1312784385,3135,3135,3135,3135,0
20241210,161900,1312784385,3135,3135,3135,3135,0
20241210,161800,1312784385,3135,3135,3135,3135,0
20241210,161700,1312784385,3135,3135,3135,3135,0
20241210,161600,1312784385,3135,3135,3135,3135,0
20241210,161500,1312784385,3135,3135,3135,3135,0
20241210,161400,1312784385,3135,3135,3135,3135,0
20241210,161300,1312784385,3135,3135,3135,3135,0
20241210,161200,1312784385,3135,3135,3135,3135,0
20241210,161100,1312784385,3135,3135,3135,3135,0
20241210,161000,1312784385,3135,3135,3135,3135,0
20241210,160900,1312784385,3135,3135,3135,3135,0
20241210,160800,1312784385,3135,3135,3135,3135,0
20241210,160700,1312784385,3135,3135,3135,3135,0
20241210,160600,1312784385,3135,3135,3135,3135,2654
20241210,160500,1312784385,3135,3135,3135,3135,0
20241210,160400,1312784385,3135,3135,3135,3135,0
20241210,160300,1312784385,3135,3135,3135,3135,0
20241210,160200,1312784385,3135,3135,3135,3135,0
20241210,160100,1312784385,3135,3135,3135,3135,0
20241210,160000,1312784385,3135,3135,3135,3135,0
20241210,155900,1312784385,3135,3135,3135,3135,0
20241210,155800,1312784385,3135,3135,3135,3135,0
20241210,155700,1312784385,3135,3135,3135,3135,0
20241210,155600,1312784385,3135,3135,3135,3135,0
20241210,155500,1312784385,3135,3135,3135,3135,0
20241210,155400,1312784385,3135,3135,3135,3135,0
20241210,155300,1312784385,3135,3135,3135,3135,0
20241210,155200,1312784385,3135,3135,3135,3135,0
20241210,155100,1312784385,3135,3135,3135,3135,0
20241210,155000,1312784385,3135,3135,3135,3135,0
20241210,154900,1312784385,3135,3135,3135,3135,0
20241210,154800,1312784385,3135,3135,3135,3135,0
20241210,154700,1312784385,3135,3135,3135,3135,0
20241210,154600,1312784385,3135,3135,3135,3135,0
20241210,154500,1312784385,3135,3135,3135,3135,0
20241210,154400,1312784385,3135,3135,3135,3135,0
20241210,154300,1312784385,3135,3135,3135,3135,0
20241210,154200,1312784385,3135,3135,3135,3135,0
20241210,154100,1312784385,3135,3135,3135,3135,0
20241210,154000,1312784385,3135,3135,3135,3135,0
20241210,153900,1312784385,3135,3135,3135,3135,0
20241210,153800,1312784385,3135,3135,3135,3135,0
20241210,153700,1312784385,3135,3135,3135,3135,0
20241210,153600,1312784385,3135,3135,3135,3135,2654
20241210,153500,1312784385,3135,3135,3135,3135,0
20241210,153400,1312784385,3135,3135,3135,3135,0
20241210,153300,1312784385,3135,3135,3135,3135,0
20241210,153200,1312784385,3135,3135,3135,3135,0
20241210,153100,1312784385,3135,3135,3135,3135,0
20241210,153000,1312784385,3135,3135,3135,3135,2654
20241210,152900,1304464095,3140,3140,3140,3140,0
20241210,152800,1304464095,3140,3140,3140,3140,0
20241210,152700,1304464095,3140,3140,3140,3140,0
20241210,152600,1304464095,3140,3140,3140,3140,0
20241210,152500,1304464095,3140,3140,3140,3140,0
20241210,152400,1304464095,3140,3140,3140,3140,0
20241210,152300,1304464095,3140,3140,3140,3140,0
20241210,152200,1304464095,3140,3140,3140,3140,0
20241210,152100,1304464095,3140,3140,3140,3140,0
20241210,152000,1304464095,3140,3140,3140,3140,0
20241210,151900,1304464095,3140,3140,3145,3140,1914
20241210,151800,1298453870,3145,3145,3145,3145,0
20241210,151700,1298453870,3145,3145,3145,3140,630
20241210,151600,1296474200,3145,3135,3145,3135,748
20241210,151500,1294122020,3135,3135,3135,3135,540
20241210,151400,1292429120,3135,3145,3145,3135,345
20241210,151300,1291347525,3145,3145,3145,3145,0
20241210,151200,1291347525,3145,3145,3145,3145,1
20241210,151100,1291344380,3145,3145,3145,3145,28
20241210,151000,1291256320,3140,3140,3140,3140,350
20241210,150900,1290157320,3140,3140,3140,3140,0
20241210,150800,1290157320,3140,3150,3150,3140,144
20241210,150700,1289705145,3155,3160,3160,3155,217
20241210,150600,1289020005,3145,3145,3145,3145,0
20241210,150500,1289020005,3145,3150,3150,3145,2000
20241210,150400,1282727995,3160,3160,3160,3160,0
20241210,150300,1282727995,3160,3160,3160,3160,10
20241210,150200,1282696395,3165,3165,3165,3165,0
20241210,150100,1282696395,3165,3165,3165,3165,0
20241210,150000,1282696395,3165,3165,3165,3165,1013
20241210,145900,1279490250,3170,3170,3170,3170,100
20241210,145800,1279173250,3165,3150,3165,3150,4001
20241210,145700,1266528745,3135,3135,3150,3135,1311
20241210,145600,1262406270,3135,3135,3135,3135,150
20241210,145500,1261936020,3150,3150,3150,3150,0
20241210,145400,1261936020,3150,3135,3150,3135,2000
20241210,145300,1255644455,3130,3130,3130,3130,1000
20241210,145200,1252514455,3125,3125,3125,3125,244
20241210,145100,1251751955,3125,3125,3125,3125,1102
20241210,145000,1248308205,3125,3125,3125,3125,1374
20241210,144900,1244014455,3125,3125,3125,3120,6475
20241210,144800,1223782080,3125,3135,3135,3125,8501
20241210,144700,1197144440,3140,3145,3160,3140,7555
20241210,144600,1173385215,3145,3145,3145,3145,0
20241210,144500,1173385215,3145,3145,3145,3145,0
20241210,144400,1173385215,3145,3145,3145,3145,0
20241210,144300,1173385215,3145,3145,3145,3145,150
20241210,144200,1172913465,3145,3145,3145,3145,0
20241210,144100,1172913465,3145,3145,3145,3145,100
20241210,144000,1172598965,3145,3145,3145,3145,0
20241210,143900,1172598965,3145,3145,3145,3145,0
20241210,143800,1172598965,3145,3145,3145,3145,0
20241210,143700,1172598965,3145,3155,3155,3145,1069
20241210,143600,1169226950,3155,3155,3155,3155,0
20241210,143500,1169226950,3155,3155,3155,3155,0
20241210,143400,1169226950,3155,3155,3155,3155,99
20241210,143300,1168914605,3150,3150,3150,3150,0
20241210,143200,1168914605,3150,3150,3150,3150,57
20241210,143100,1168735055,3150,3150,3150,3150,234
20241210,143000,1167997955,3150,3150,3150,3150,0
20241210,142900,1167997955,3150,3150,3150,3150,100
20241210,142800,1167682955,3145,3145,3145,3145,0
20241210,142700,1167682955,3145,3145,3145,3145,0
20241210,142600,1167682955,3145,3145,3145,3145,0
20241210,142500,1167682955,3145,3150,3150,3145,200
20241210,142400,1167052975,3150,3150,3150,3150,1200
20241210,142300,1163272975,3155,3150,3155,3150,1442
20241210,142200,1158729965,3150,3155,3155,3150,1003
20241210,142100,1155570500,3160,3155,3160,3150,2248
20241210,142000,1148481830,3150,3150,3150,3150,3000
20241210,141900,1139031830,3150,3150,3155,3150,2989
20241210,141800,1129615535,3155,3155,3155,3155,1000
20241210,141700,1126460535,3155,3155,3155,3155,50
20241210,141600,1126302785,3160,3150,3160,3150,11680
20241210,141500,1089494585,3150,3170,3175,3150,3584
20241210,141400,1078195590,3150,3170,3170,3150,1001
20241210,141300,1075022440,3170,3170,3170,3170,0
20241210,141200,1075022440,3170,3170,3170,3170,0
20241210,141100,1075022440,3170,3170,3170,3170,1000
20241210,141000,1071852440,3180,3180,3180,3180,0
20241210,140900,1071852440,3180,3180,3180,3180,0
20241210,140800,1071852440,3180,3180,3180,3180,0
20241210,140700,1071852440,3180,3180,3180,3180,0
20241210,140600,1071852440,3180,3180,3180,3180,0
20241210,140500,1071852440,3180,3180,3180,3180,0
20241210,140400,1071852440,3180,3175,3180,3175,1000
20241210,140300,1068673465,3160,3160,3160,3160,707
20241210,140200,1066439345,3160,3155,3160,3155,302
20241210,140100,1065485655,3150,3150,3150,3150,77
20241210,140000,1065243105,3150,3155,3155,3150,28
20241210,135900,1065154880,3155,3155,3155,3155,358
20241210,135800,1064025390,3155,3150,3155,3150,7
20241210,135700,1064003335,3155,3155,3155,3155,0
20241210,135600,1064003335,3155,3150,3155,3150,238
20241210,135500,1063253630,3145,3145,3145,3145,7
20241210,135400,1063231615,3145,3140,3145,3140,5
20241210,135300,1063215895,3145,3145,3145,3145,7
20241210,135200,1063193880,3145,3145,3145,3145,10
20241210,135100,1063162430,3145,3140,3145,3140,120
20241210,135000,1062785280,3145,3145,3145,3145,0
20241210,134900,1062785280,3145,3145,3145,3145,500
20241210,134800,1061212780,3145,3145,3145,3145,0
20241210,134700,1061212780,3145,3145,3145,3145,63
20241210,134600,1061014645,3150,3150,3150,3150,0
20241210,134500,1061014645,3150,3150,3150,3150,4
20241210,134400,1061002045,3145,3145,3145,3145,100
20241210,134300,1060687545,3155,3155,3155,3155,1
20241210,134200,1060684390,3155,3155,3155,3155,4
20241210,134100,1060671770,3140,3140,3140,3140,59
20241210,134000,1060486510,3155,3155,3155,3155,0
20241210,133900,1060486510,3155,3155,3155,3155,4
20241210,133800,1060473890,3140,3155,3155,3140,1714
20241210,133700,1055086225,3160,3160,3160,3160,0
20241210,133600,1055086225,3160,3160,3160,3160,0
20241210,133500,1055086225,3160,3160,3160,3160,0
20241210,133400,1055086225,3160,3160,3160,3160,299
20241210,133300,1054141385,3160,3160,3160,3160,2200
20241210,133200,1047189385,3160,3160,3160,3160,0
20241210,133100,1047189385,3160,3160,3160,3160,608
20241210,133000,1045268105,3160,3180,3180,3160,13096
20241210,132900,1003792535,3185,3185,3185,3185,100
20241210,132800,1003474035,3180,3180,3180,3180,0
20241210,132700,1003474035,3180,3190,3190,3180,2
20241210,132600,1003467665,3190,3190,3190,3190,0
20241210,132500,1003467665,3190,3190,3190,3190,0
20241210,132400,1003467665,3190,3190,3190,3190,50
20241210,132300,1003308165,3190,3190,3190,3190,0
20241210,132200,1003308165,3190,3190,3190,3190,15
20241210,132100,1003260315,3190,3190,3190,3190,0
20241210,132000,1003260315,3190,3190,3190,3190,0
20241210,131900,1003260315,3190,3190,3190,3190,0
20241210,131800,1003260315,3190,3190,3190,3190,3
20241210,131700,1003250745,3175,3175,3175,3175,0
20241210,131600,1003250745,3175,3175,3175,3175,0
20241210,131500,1003250745,3175,3175,3175,3175,0
20241210,131400,1003250745,3175,3175,3175,3175,0
20241210,131300,1003250745,3175,3175,3175,3175,0
20241210,131200,1003250745,3175,3175,3175,3175,0
20241210,131100,1003250745,3175,3175,3175,3175,0
20241210,131000,1003250745,3175,3175,3175,3175,0
20241210,130900,1003250745,3175,3175,3175,3175,0
20241210,130800,1003250745,3175,3175,3175,3175,0
20241210,130700,1003250745,3175,3175,3175,3175,0
20241210,130600,1003250745,3175,3175,3175,3175,0
20241210,130500,1003250745,3175,3175,3175,3175,0
20241210,130400,1003250745,3175,3175,3175,3175,0
20241210,130300,1003250745,3175,3175,3175,3175,0
20241210,130200,1003250745,3175,3175,3175,3175,0
20241210,130100,1003250745,3175,3175,3175,3175,0
20241210,130000,1003250745,3175,3175,3175,3175,200
20241210,125900,1002615745,3175,3175,3175,3175,0
20241210,125800,1002615745,3175,3175,3175,3175,0
20241210,125700,1002615745,3175,3175,3175,3175,0
20241210,125600,1002615745,3175,3175,3175,3175,1
20241210,125500,1002612570,3195,3195,3195,3195,2
20241210,125400,1002606180,3175,3175,3175,3175,0
20241210,125300,1002606180,3175,3175,3175,3175,0
20241210,125200,1002606180,3175,3175,3175,3175,0
20241210,125100,1002606180,3175,3175,3175,3175,0
20241210,125000,1002606180,3175,3175,3175,3175,1
20241210,124900,1002603005,3200,3200,3200,3200,2
20241210,124800,1002596605,3180,3180,3180,3180,700
20241210,124700,1000370605,3180,3180,3180,3180,0
20241210,124600,1000370605,3180,3180,3180,3180,0
20241210,124500,1000370605,3180,3180,3180,3180,41
20241210,124400,1000240225,3180,3200,3200,3180,2
20241210,124300,1000233845,3200,3200,3200,3200,0
20241210,124200,1000233845,3200,3200,3200,3200,1
20241210,124100,1000230645,3180,3180,3180,3180,2
20241210,124000,1000224285,3200,3180,3200,3180,2
20241210,123900,1000217905,3180,3195,3200,3180,803
20241210,123800,997652325,3195,3195,3195,3195,0
20241210,123700,997652325,3195,3195,3195,3195,0
20241210,123600,997652325,3195,3195,3195,3195,0
20241210,123500,997652325,3195,3195,3195,3195,0
20241210,123400,997652325,3195,3195,3195,3195,1
20241210,123300,997649130,3190,3190,3190,3190,0
20241210,123200,997649130,3190,3190,3190,3190,0
20241210,123100,997649130,3190,3190,3190,3190,0
20241210,123000,997649130,3190,3190,3190,3190,300
20241210,122900,996692130,3170,3170,3170,3170,0
20241210,122800,996692130,3170,3170,3170,3170,0
20241210,122700,996692130,3170,3170,3170,3170,0
20241210,122600,996692130,3170,3175,3175,3170,6450
20241210,122500,976245625,3170,3170,3170,3170,0
20241210,122400,976245625,3170,3170,3170,3170,0
20241210,122300,976245625,3170,3170,3170,3170,0
20241210,122200,976245625,3170,3170,3170,3170,0
20241210,122100,976245625,3170,3170,3170,3170,0
20241210,122000,976245625,3170,3170,3170,3170,0
20241210,121900,976245625,3170,3170,3170,3170,0
20241210,121800,976245625,3170,3175,3175,3170,790
20241210,121700,973741205,3175,3200,3200,3175,2
20241210,121600,973734830,3200,3190,3200,3190,500
20241210,121500,972139560,3170,3170,3170,3170,0
20241210,121400,972139560,3170,3170,3170,3170,9082
20241210,121300,943349620,3170,3170,3170,3170,0
20241210,121200,943349620,3170,3170,3170,3170,0
20241210,121100,943349620,3170,3170,3170,3170,0
20241210,121000,943349620,3170,3170,3170,3170,0
20241210,120900,943349620,3170,3170,3170,3170,27
20241210,120800,943264030,3200,3175,3200,3175,1000
20241210,120700,940075110,3160,3160,3160,3160,0
20241210,120600,940075110,3160,3165,3165,3160,1000
20241210,120500,936913470,3175,3175,3175,3175,0
20241210,120400,936913470,3175,3175,3175,3175,1
20241210,120300,936910295,3160,3160,3160,3160,0
20241210,120200,936910295,3160,3175,3175,3160,5
20241210,120100,936894435,3175,3175,3175,3175,0
20241210,120000,936894435,3175,3145,3175,3145,502
20241210,115900,935303115,3170,3170,3170,3170,0
20241210,115800,935303115,3170,3170,3170,3170,0
20241210,115700,935303115,3170,3150,3170,3150,101
20241210,115600,934984945,3150,3150,3175,3145,1224
20241210,115500,931133895,3175,3150,3175,3150,2
20241210,115400,931127570,3150,3175,3175,3150,2
20241210,115300,931121245,3175,3170,3175,3170,500
20241210,115200,929535455,3145,3145,3145,3145,202
20241210,115100,928900165,3150,3165,3165,3150,1443
20241210,115000,924350115,3195,3195,3195,3195,0
20241210,114900,924350115,3195,3160,3195,3160,1242
20241210,114800,920401040,3160,3160,3160,3160,0
20241210,114700,920401040,3160,3160,3160,3160,4
20241210,114600,920388400,3160,3160,3160,3160,0
20241210,114500,920388400,3160,3160,3160,3160,0
20241210,114400,920388400,3160,3160,3160,3160,500
20241210,114300,918808400,3175,3175,3175,3175,0
20241210,114200,918808400,3175,3175,3175,3170,745
20241210,114100,916444245,3160,3160,3160,3160,0
20241210,114000,916444245,3160,3185,3185,3160,1736
20241210,113900,910958385,3165,3175,3175,3165,1005
20241210,113800,907774010,3190,3190,3190,3190,4
20241210,113700,907761250,3175,3190,3190,3175,80
20241210,113600,907507190,3175,3175,3175,3175,0
20241210,113500,907507190,3175,3175,3175,3175,639
20241210,113400,905478365,3175,3180,3180,3175,9711
20241210,113300,874632440,3200,3195,3200,3195,2000
20241210,113200,868235575,3180,3200,3200,3180,1791
20241210,113100,862518285,3240,3240,3240,3240,1
20241210,113000,862515045,3225,3205,3245,3175,7191
20241210,112900,839345120,3210,3185,3210,3185,2000
20241210,112800,832939380,3165,3205,3205,3165,441
20241210,112700,831541835,3210,3185,3210,3185,2000
20241210,112600,825137740,3185,3180,3185,3175,1194
20241210,112500,821345985,3180,3190,3190,3180,2009
20241210,112400,814951970,3200,3220,3240,3195,3229
20241210,112300,804594400,3220,3220,3220,3220,0
20241210,112200,804594400,3220,3220,3220,3220,9
20241210,112100,804565420,3195,3225,3240,3195,6000
20241210,112000,785354240,3230,3215,3230,3215,2000
20241210,111900,778908555,3195,3200,3200,3180,6505
20241210,111800,758160590,3195,3195,3235,3195,2661
20241210,111700,749642445,3205,3250,3250,3205,5008
20241210,111600,733557425,3255,3265,3265,3230,21463
20241210,111500,664141660,3265,3275,3275,3265,408
20241210,111400,662809330,3280,3270,3280,3270,5803
20241210,111300,643805155,3275,3260,3275,3260,6186
20241210,111200,623591535,3260,3270,3270,3235,6976
20241210,111100,600944280,3270,3255,3270,3255,4975
20241210,111000,584697015,3255,3240,3270,3235,46498
20241210,110900,433086715,3235,3225,3235,3205,8045
20241210,110800,407204510,3230,3230,3230,3230,0
20241210,110700,407204510,3230,3225,3235,3225,3058
20241210,110600,397342420,3230,3220,3230,3220,11184
20241210,110500,361273650,3200,3220,3220,3195,3617
20241210,110400,349666955,3200,3200,3200,3200,2000
20241210,110300,343266955,3200,3220,3220,3200,6
20241210,110200,343247680,3215,3215,3215,3215,0
20241210,110100,343247680,3215,3215,3215,3215,988
20241210,110000,340071260,3200,3200,3200,3200,0
20241210,105900,340071260,3200,3200,3200,3200,0
20241210,105800,340071260,3200,3200,3200,3200,0
20241210,105700,340071260,3200,3200,3200,3200,0
20241210,105600,340071260,3200,3215,3215,3200,3
20241210,105500,340061630,3200,3205,3215,3200,3
20241210,105400,340052010,3215,3200,3215,3200,12
20241210,105300,340013480,3200,3220,3220,3200,503
20241210,105200,338396345,3205,3205,3205,3205,0
20241210,105100,338396345,3205,3220,3220,3205,2
20241210,105000,338389920,3220,3220,3220,3220,1
20241210,104900,338386700,3200,3215,3220,3200,10
20241210,104800,338354555,3220,3220,3220,3220,2
20241210,104700,338348115,3200,3200,3220,3200,4
20241210,104600,338335275,3220,3220,3220,3220,2
20241210,104500,338328835,3200,3200,3200,3200,0
20241210,104400,338328835,3200,3220,3225,3200,4
20241210,104300,338315965,3200,3225,3225,3200,8
20241210,104200,338290220,3225,3195,3225,3195,955
20241210,104100,335226625,3195,3225,3225,3195,104
20241210,104000,334894005,3220,3210,3220,3210,512
20241210,103900,333250415,3215,3215,3215,3215,0
20241210,103800,333250415,3215,3215,3215,3215,0
20241210,103700,333250415,3215,3195,3215,3195,7
20241210,103600,333228010,3215,3220,3220,3195,5
20241210,103500,333211950,3200,3225,3225,3200,98
20241210,103400,332898325,3225,3215,3225,3215,276
20241210,103300,332010350,3200,3200,3200,3200,100
20241210,103200,331690350,3200,3210,3210,3200,1154
20241210,103100,327991005,3215,3215,3215,3215,150
20241210,103000,327508755,3200,3200,3200,3200,200
20241210,102900,326868755,3200,3185,3200,3185,1188
20241210,102800,323069845,3180,3180,3180,3180,1
20241210,102700,323066665,3185,3185,3185,3185,1072
20241210,102600,319652345,3190,3190,3190,3190,77
20241210,102500,319406715,3190,3190,3190,3190,197
20241210,102400,318778285,3200,3200,3200,3200,889
20241210,102300,315933485,3200,3200,3200,3200,229
20241210,102200,315200685,3195,3180,3195,3180,1747
20241210,102100,309630870,3170,3160,3170,3160,120
20241210,102000,309250670,3160,3145,3160,3145,2287
20241210,101900,302034370,3140,3130,3140,3130,212
20241210,101800,301370330,3130,3140,3140,3130,158
20241210,101700,300874810,3140,3140,3140,3140,100
20241210,101600,300560810,3140,3140,3145,3105,7526
20241210,101500,277055680,3140,3150,3150,3140,3196
20241210,101400,266994180,3155,3170,3170,3150,10117
20241210,101300,235059840,3180,3170,3180,3170,3908
20241210,101200,222670530,3175,3175,3195,3175,6018
20241210,101100,203561340,3180,3195,3195,3180,3347
20241210,101000,192898055,3230,3230,3230,3230,0
20241210,100900,192898055,3230,3230,3230,3230,17
20241210,100800,192843145,3235,3200,3235,3190,3784
20241210,100700,180750560,3215,3205,3215,3205,786
20241210,100600,178228430,3215,3205,3215,3205,784
20241210,100500,175709010,3200,3200,3200,3200,28
20241210,100400,175619410,3200,3190,3200,3190,189
20241210,100300,175014880,3195,3195,3195,3195,322
20241210,100200,173986090,3195,3195,3195,3195,11
20241210,100100,173950945,3200,3200,3200,3200,40
20241210,100000,173822945,3195,3195,3195,3195,100
20241210,095900,173503445,3205,3205,3205,3205,0
20241210,095800,173503445,3205,3205,3205,3205,6
20241210,095700,173484215,3205,3200,3205,3200,302
20241210,095600,172516405,3200,3200,3200,3200,100
20241210,095500,172196405,3200,3205,3205,3200,187
20241210,095400,171598000,3190,3195,3195,3190,231
20241210,095300,170860640,3200,3205,3205,3190,605
20241210,095200,168928490,3195,3225,3225,3190,1954
20241210,095100,162668590,3225,3225,3225,3225,94
20241210,095000,162365440,3220,3225,3225,3220,108
20241210,094900,162017650,3225,3230,3230,3225,35
20241210,094800,161904625,3230,3230,3230,3230,3
20241210,094700,161894935,3230,3230,3230,3230,212
20241210,094600,161210175,3250,3250,3250,3250,0
20241210,094500,161210175,3250,3230,3250,3230,202
20241210,094400,160557675,3230,3230,3230,3230,1
20241210,094300,160554445,3230,3230,3230,3230,1099
20241210,094200,157004675,3250,3250,3250,3250,0
20241210,094100,157004675,3250,3235,3250,3230,101
20241210,094000,156678275,3250,3250,3250,3250,0
20241210,093900,156678275,3250,3235,3250,3235,132
20241210,093800,156251225,3230,3235,3235,3230,6
20241210,093700,156231835,3230,3230,3230,3230,2027
20241210,093600,149684625,3230,3230,3230,3230,2540
20241210,093500,141480425,3230,3230,3230,3230,36
20241210,093400,141364145,3250,3250,3250,3250,0
20241210,093300,141364145,3250,3250,3250,3250,0
20241210,093200,141364145,3250,3250,3250,3250,6
20241210,093100,141344645,3255,3255,3255,3255,1
20241210,093000,141341390,3230,3230,3230,3230,1
20241210,092900,141338160,3255,3245,3255,3245,2642
20241210,092800,132749960,3220,3245,3245,3220,301
20241210,092700,131773240,3220,3220,3220,3220,230
20241210,092600,131032640,3220,3235,3235,3220,302
20241210,092500,130057180,3235,3255,3255,3235,6
20241210,092400,130037670,3230,3230,3230,3230,180
20241210,092300,129456270,3230,3240,3240,3230,4800
20241210,092200,113951545,3240,3230,3250,3230,923
20241210,092100,110959585,3250,3250,3250,3250,96
20241210,092000,110647585,3265,3265,3265,3265,600
20241210,091900,108688585,3250,3230,3270,3230,228
20241210,091800,107944285,3240,3240,3240,3240,0
20241210,091700,107944285,3240,3210,3240,3210,1707
20241210,091600,102413815,3210,3210,3210,3210,0
20241210,091500,102413815,3210,3200,3235,3200,506
20241210,091400,100783950,3200,3205,3205,3200,626
20241210,091300,98779875,3205,3210,3210,3205,1202
20241210,091200,94921465,3215,3215,3215,3215,40
20241210,091100,94792865,3215,3215,3215,3215,200
20241210,091000,94149865,3200,3215,3215,3200,4
20241210,090900,94137020,3210,3215,3240,3210,4297
20241210,090800,80216925,3215,3200,3215,3155,12906
20241210,090700,39255565,3205,3250,3250,3205,3333
20241210,090600,28460880,3255,3265,3265,3255,1371
20241210,090500,23991435,3270,3240,3270,3240,113
20241210,090400,23621985,3270,3260,3270,3250,1346
20241210,090300,19233010,3250,3250,3250,3250,1161
20241210,090200,15459760,3250,3250,3260,3250,1036
20241210,090100,12092705,3240,3220,3255,3200,2907
20241210,090000,2705970,3220,3270,3270,3125,834