stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194600,4049201110,7240,7240,7240,7240,2923
20241218,194500,4049201110,7240,7240,7240,7240,0
20241218,194400,4049201110,7240,7240,7240,7240,0
20241218,194300,4049201110,7240,7240,7240,7240,0
20241218,194200,4049201110,7240,7240,7240,7240,0
20241218,194100,4049201110,7240,7240,7240,7240,0
20241218,194000,4049201110,7240,7240,7240,7240,0
20241218,193900,4049201110,7240,7240,7240,7240,0
20241218,193800,4049201110,7240,7240,7240,7240,0
20241218,193700,4049201110,7240,7240,7240,7240,0
20241218,193600,4049201110,7240,7240,7240,7240,0
20241218,193500,4049201110,7240,7240,7240,7240,0
20241218,193400,4049201110,7240,7240,7240,7240,0
20241218,193300,4049201110,7240,7240,7240,7240,0
20241218,193200,4049201110,7240,7240,7240,7240,0
20241218,193100,4049201110,7240,7240,7240,7240,0
20241218,193000,4049201110,7240,7240,7240,7240,0
20241218,192900,4049201110,7240,7240,7240,7240,0
20241218,192800,4049201110,7240,7240,7240,7240,0
20241218,192700,4049201110,7240,7240,7240,7240,0
20241218,192600,4049201110,7240,7240,7240,7240,0
20241218,192500,4049201110,7240,7240,7240,7240,0
20241218,192400,4049201110,7240,7240,7240,7240,0
20241218,192300,4049201110,7240,7240,7240,7240,0
20241218,192200,4049201110,7240,7240,7240,7240,0
20241218,192100,4049201110,7240,7240,7240,7240,0
20241218,192000,4049201110,7240,7240,7240,7240,0
20241218,191900,4049201110,7240,7240,7240,7240,0
20241218,191800,4049201110,7240,7240,7240,7240,0
20241218,191700,4049201110,7240,7240,7240,7240,0
20241218,191600,4049201110,7240,7240,7240,7240,2923
20241218,191500,4049201110,7240,7240,7240,7240,0
20241218,191400,4049201110,7240,7240,7240,7240,0
20241218,191300,4049201110,7240,7240,7240,7240,0
20241218,191200,4049201110,7240,7240,7240,7240,0
20241218,191100,4049201110,7240,7240,7240,7240,0
20241218,191000,4049201110,7240,7240,7240,7240,0
20241218,190900,4049201110,7240,7240,7240,7240,0
20241218,190800,4049201110,7240,7240,7240,7240,0
20241218,190700,4049201110,7240,7240,7240,7240,0
20241218,190600,4049201110,7240,7240,7240,7240,0
20241218,190500,4049201110,7240,7240,7240,7240,0
20241218,190400,4049201110,7240,7240,7240,7240,0
20241218,190300,4049201110,7240,7240,7240,7240,0
20241218,190200,4049201110,7240,7240,7240,7240,0
20241218,190100,4049201110,7240,7240,7240,7240,0
20241218,190000,4049201110,7240,7240,7240,7240,0
20241218,185900,4049201110,7240,7240,7240,7240,0
20241218,185800,4049201110,7240,7240,7240,7240,0
20241218,185700,4049201110,7240,7240,7240,7240,0
20241218,185600,4049201110,7240,7240,7240,7240,0
20241218,185500,4049201110,7240,7240,7240,7240,0
20241218,185400,4049201110,7240,7240,7240,7240,0
20241218,185300,4049201110,7240,7240,7240,7240,0
20241218,185200,4049201110,7240,7240,7240,7240,0
20241218,185100,4049201110,7240,7240,7240,7240,0
20241218,185000,4049201110,7240,7240,7240,7240,0
20241218,184900,4049201110,7240,7240,7240,7240,0
20241218,184800,4049201110,7240,7240,7240,7240,0
20241218,184700,4049201110,7240,7240,7240,7240,0
20241218,184600,4049201110,7240,7240,7240,7240,2923
20241218,184500,4049201110,7240,7240,7240,7240,0
20241218,184400,4049201110,7240,7240,7240,7240,0
20241218,184300,4049201110,7240,7240,7240,7240,0
20241218,184200,4049201110,7240,7240,7240,7240,0
20241218,184100,4049201110,7240,7240,7240,7240,0
20241218,184000,4049201110,7240,7240,7240,7240,0
20241218,183900,4049201110,7240,7240,7240,7240,0
20241218,183800,4049201110,7240,7240,7240,7240,0
20241218,183700,4049201110,7240,7240,7240,7240,0
20241218,183600,4049201110,7240,7240,7240,7240,0
20241218,183500,4049201110,7240,7240,7240,7240,0
20241218,183400,4049201110,7240,7240,7240,7240,0
20241218,183300,4049201110,7240,7240,7240,7240,0
20241218,183200,4049201110,7240,7240,7240,7240,0
20241218,183100,4049201110,7240,7240,7240,7240,0
20241218,183000,4049201110,7240,7240,7240,7240,0
20241218,182900,4049201110,7240,7240,7240,7240,0
20241218,182800,4049201110,7240,7240,7240,7240,0
20241218,182700,4049201110,7240,7240,7240,7240,0
20241218,182600,4049201110,7240,7240,7240,7240,0
20241218,182500,4049201110,7240,7240,7240,7240,0
20241218,182400,4049201110,7240,7240,7240,7240,0
20241218,182300,4049201110,7240,7240,7240,7240,0
20241218,182200,4049201110,7240,7240,7240,7240,0
20241218,182100,4049201110,7240,7240,7240,7240,0
20241218,182000,4049201110,7240,7240,7240,7240,0
20241218,181900,4049201110,7240,7240,7240,7240,0
20241218,181800,4049201110,7240,7240,7240,7240,0
20241218,181700,4049201110,7240,7240,7240,7240,0
20241218,181600,4049201110,7240,7240,7240,7240,2923
20241218,181500,4049201110,7240,7240,7240,7240,0
20241218,181400,4049201110,7240,7240,7240,7240,0
20241218,181300,4049201110,7240,7240,7240,7240,0
20241218,181200,4049201110,7240,7240,7240,7240,0
20241218,181100,4049201110,7240,7240,7240,7240,0
20241218,181000,4049201110,7240,7240,7240,7240,0
20241218,180900,4049201110,7240,7240,7240,7240,0
20241218,180800,4049201110,7240,7240,7240,7240,0
20241218,180700,4049201110,7240,7240,7240,7240,0
20241218,180600,4049201110,7240,7240,7240,7240,0
20241218,180500,4049201110,7240,7240,7240,7240,0
20241218,180400,4049201110,7240,7240,7240,7240,0
20241218,180300,4049201110,7240,7240,7240,7240,0
20241218,180200,4049201110,7240,7240,7240,7240,0
20241218,180100,4049201110,7240,7240,7240,7240,0
20241218,180000,4049201110,7240,7240,7240,7240,0
20241218,175900,4049201110,7240,7240,7240,7240,0
20241218,175800,4049201110,7240,7240,7240,7240,0
20241218,175700,4049201110,7240,7240,7240,7240,0
20241218,175600,4049201110,7240,7240,7240,7240,0
20241218,175500,4049201110,7240,7240,7240,7240,0
20241218,175400,4049201110,7240,7240,7240,7240,0
20241218,175300,4049201110,7240,7240,7240,7240,0
20241218,175200,4049201110,7240,7240,7240,7240,0
20241218,175100,4049201110,7240,7240,7240,7240,0
20241218,175000,4049201110,7240,7240,7240,7240,0
20241218,174900,4049201110,7240,7240,7240,7240,0
20241218,174800,4049201110,7240,7240,7240,7240,0
20241218,174700,4049201110,7240,7240,7240,7240,0
20241218,174600,4049201110,7240,7240,7240,7240,2923
20241218,174500,4049201110,7240,7240,7240,7240,0
20241218,174400,4049201110,7240,7240,7240,7240,0
20241218,174300,4049201110,7240,7240,7240,7240,0
20241218,174200,4049201110,7240,7240,7240,7240,0
20241218,174100,4049201110,7240,7240,7240,7240,0
20241218,174000,4049201110,7240,7240,7240,7240,0
20241218,173900,4049201110,7240,7240,7240,7240,0
20241218,173800,4049201110,7240,7240,7240,7240,0
20241218,173700,4049201110,7240,7240,7240,7240,0
20241218,173600,4049201110,7240,7240,7240,7240,0
20241218,173500,4049201110,7240,7240,7240,7240,0
20241218,173400,4049201110,7240,7240,7240,7240,0
20241218,173300,4049201110,7240,7240,7240,7240,0
20241218,173200,4049201110,7240,7240,7240,7240,0
20241218,173100,4049201110,7240,7240,7240,7240,0
20241218,173000,4049201110,7240,7240,7240,7240,0
20241218,172900,4049201110,7240,7240,7240,7240,0
20241218,172800,4049201110,7240,7240,7240,7240,0
20241218,172700,4049201110,7240,7240,7240,7240,0
20241218,172600,4049201110,7240,7240,7240,7240,0
20241218,172500,4049201110,7240,7240,7240,7240,0
20241218,172400,4049201110,7240,7240,7240,7240,0
20241218,172300,4049201110,7240,7240,7240,7240,0
20241218,172200,4049201110,7240,7240,7240,7240,0
20241218,172100,4049201110,7240,7240,7240,7240,0
20241218,172000,4049201110,7240,7240,7240,7240,0
20241218,171900,4049201110,7240,7240,7240,7240,0
20241218,171800,4049201110,7240,7240,7240,7240,0
20241218,171700,4049201110,7240,7240,7240,7240,0
20241218,171600,4049201110,7240,7240,7240,7240,2923
20241218,171500,4049201110,7240,7240,7240,7240,0
20241218,171400,4049201110,7240,7240,7240,7240,0
20241218,171300,4049201110,7240,7240,7240,7240,0
20241218,171200,4049201110,7240,7240,7240,7240,0
20241218,171100,4049201110,7240,7240,7240,7240,0
20241218,171000,4049201110,7240,7240,7240,7240,0
20241218,170900,4049201110,7240,7240,7240,7240,0
20241218,170800,4049201110,7240,7240,7240,7240,0
20241218,170700,4049201110,7240,7240,7240,7240,0
20241218,170600,4049201110,7240,7240,7240,7240,0
20241218,170500,4049201110,7240,7240,7240,7240,0
20241218,170400,4049201110,7240,7240,7240,7240,0
20241218,170300,4049201110,7240,7240,7240,7240,0
20241218,170200,4049201110,7240,7240,7240,7240,0
20241218,170100,4049201110,7240,7240,7240,7240,0
20241218,170000,4049201110,7240,7240,7240,7240,0
20241218,165900,4049201110,7240,7240,7240,7240,0
20241218,165800,4049201110,7240,7240,7240,7240,0
20241218,165700,4049201110,7240,7240,7240,7240,0
20241218,165600,4049201110,7240,7240,7240,7240,0
20241218,165500,4049201110,7240,7240,7240,7240,0
20241218,165400,4049201110,7240,7240,7240,7240,0
20241218,165300,4049201110,7240,7240,7240,7240,0
20241218,165200,4049201110,7240,7240,7240,7240,0
20241218,165100,4049201110,7240,7240,7240,7240,0
20241218,165000,4049201110,7240,7240,7240,7240,0
20241218,164900,4049201110,7240,7240,7240,7240,0
20241218,164800,4049201110,7240,7240,7240,7240,0
20241218,164700,4049201110,7240,7240,7240,7240,0
20241218,164600,4049201110,7240,7240,7240,7240,2923
20241218,164500,4049201110,7240,7240,7240,7240,0
20241218,164400,4049201110,7240,7240,7240,7240,0
20241218,164300,4049201110,7240,7240,7240,7240,0
20241218,164200,4049201110,7240,7240,7240,7240,0
20241218,164100,4049201110,7240,7240,7240,7240,0
20241218,164000,4049201110,7240,7240,7240,7240,0
20241218,163900,4049201110,7240,7240,7240,7240,0
20241218,163800,4049201110,7240,7240,7240,7240,0
20241218,163700,4049201110,7240,7240,7240,7240,0
20241218,163600,4049201110,7240,7240,7240,7240,0
20241218,163500,4049201110,7240,7240,7240,7240,0
20241218,163400,4049201110,7240,7240,7240,7240,0
20241218,163300,4049201110,7240,7240,7240,7240,0
20241218,163200,4049201110,7240,7240,7240,7240,0
20241218,163100,4049201110,7240,7240,7240,7240,0
20241218,163000,4049201110,7240,7240,7240,7240,0
20241218,162900,4049201110,7240,7240,7240,7240,0
20241218,162800,4049201110,7240,7240,7240,7240,0
20241218,162700,4049201110,7240,7240,7240,7240,0
20241218,162600,4049201110,7240,7240,7240,7240,0
20241218,162500,4049201110,7240,7240,7240,7240,0
20241218,162400,4049201110,7240,7240,7240,7240,0
20241218,162300,4049201110,7240,7240,7240,7240,0
20241218,162200,4049201110,7240,7240,7240,7240,0
20241218,162100,4049201110,7240,7240,7240,7240,0
20241218,162000,4049201110,7240,7240,7240,7240,0
20241218,161900,4049201110,7240,7240,7240,7240,0
20241218,161800,4049201110,7240,7240,7240,7240,0
20241218,161700,4049201110,7240,7240,7240,7240,0
20241218,161600,4049201110,7240,7240,7240,7240,2923
20241218,161500,4049201110,7240,7240,7240,7240,0
20241218,161400,4049201110,7240,7240,7240,7240,0
20241218,161300,4049201110,7240,7240,7240,7240,0
20241218,161200,4049201110,7240,7240,7240,7240,0
20241218,161100,4049201110,7240,7240,7240,7240,0
20241218,161000,4049201110,7240,7240,7240,7240,0
20241218,160900,4049201110,7240,7240,7240,7240,0
20241218,160800,4049201110,7240,7240,7240,7240,0
20241218,160700,4049201110,7240,7240,7240,7240,0
20241218,160600,4049201110,7240,7240,7240,7240,0
20241218,160500,4049201110,7240,7240,7240,7240,0
20241218,160400,4049201110,7240,7240,7240,7240,0
20241218,160300,4049201110,7240,7240,7240,7240,0
20241218,160200,4049201110,7240,7240,7240,7240,0
20241218,160100,4049201110,7240,7240,7240,7240,0
20241218,160000,4049201110,7240,7240,7240,7240,0
20241218,155900,4049201110,7240,7240,7240,7240,0
20241218,155800,4049201110,7240,7240,7240,7240,0
20241218,155700,4049201110,7240,7240,7240,7240,0
20241218,155600,4049201110,7240,7240,7240,7240,0
20241218,155500,4049201110,7240,7240,7240,7240,0
20241218,155400,4049201110,7240,7240,7240,7240,0
20241218,155300,4049201110,7240,7240,7240,7240,0
20241218,155200,4049201110,7240,7240,7240,7240,0
20241218,155100,4049201110,7240,7240,7240,7240,0
20241218,155000,4049201110,7240,7240,7240,7240,0
20241218,154900,4049201110,7240,7240,7240,7240,0
20241218,154800,4049201110,7240,7240,7240,7240,0
20241218,154700,4049201110,7240,7240,7240,7240,0
20241218,154600,4049201110,7240,7240,7240,7240,2923
20241218,154500,4049201110,7240,7240,7240,7240,0
20241218,154400,4049201110,7240,7240,7240,7240,0
20241218,154300,4049201110,7240,7240,7240,7240,0
20241218,154200,4049201110,7240,7240,7240,7240,0
20241218,154100,4049201110,7240,7240,7240,7240,0
20241218,154000,4049201110,7240,7240,7240,7240,0
20241218,153900,4049201110,7240,7240,7240,7240,0
20241218,153800,4049201110,7240,7240,7240,7240,0
20241218,153700,4049201110,7240,7240,7240,7240,0
20241218,153600,4049201110,7240,7240,7240,7240,0
20241218,153500,4049201110,7240,7240,7240,7240,0
20241218,153400,4049201110,7240,7240,7240,7240,0
20241218,153300,4049201110,7240,7240,7240,7240,0
20241218,153200,4049201110,7240,7240,7240,7240,0
20241218,153100,4049201110,7240,7240,7240,7240,0
20241218,153000,4049201110,7240,7240,7240,7240,2923
20241218,152900,4028038590,7160,7160,7160,7160,0
20241218,152800,4028038590,7160,7160,7160,7160,0
20241218,152700,4028038590,7160,7160,7160,7160,0
20241218,152600,4028038590,7160,7160,7160,7160,0
20241218,152500,4028038590,7160,7160,7160,7160,0
20241218,152400,4028038590,7160,7160,7160,7160,0
20241218,152300,4028038590,7160,7160,7160,7160,0
20241218,152200,4028038590,7160,7160,7160,7160,0
20241218,152100,4028038590,7160,7160,7160,7160,0
20241218,152000,4028038590,7160,7160,7160,7160,0
20241218,151900,4028038590,7160,7180,7180,7160,456
20241218,151800,4024773470,7180,7160,7180,7160,35
20241218,151700,4024522810,7160,7170,7170,7160,2953
20241218,151600,4003378680,7180,7190,7190,7160,146
20241218,151500,4002332190,7190,7130,7190,7130,551
20241218,151400,3998387450,7150,7160,7160,7150,404
20241218,151300,3995495960,7130,7180,7180,7130,682
20241218,151200,3990632990,7180,7140,7180,7130,734
20241218,151100,3985399450,7130,7190,7190,7130,1297
20241218,151000,3976141030,7190,7190,7190,7190,45
20241218,150900,3975817480,7190,7180,7190,7150,971
20241218,150800,3968863860,7190,7150,7190,7140,732
20241218,150700,3963631420,7150,7190,7190,7150,420
20241218,150600,3960620580,7190,7150,7190,7150,57
20241218,150500,3960212990,7150,7170,7200,7150,457
20241218,150400,3956943840,7170,7180,7180,7170,17
20241218,150300,3956821940,7200,7190,7200,7190,279
20241218,150200,3954815250,7190,7180,7190,7180,3
20241218,150100,3954793690,7190,7160,7190,7160,102
20241218,150000,3954062050,7150,7140,7170,7140,73
20241218,145900,3953540780,7140,7140,7180,7140,65
20241218,145800,3953076640,7140,7160,7190,7130,1383
20241218,145700,3943179640,7150,7170,7170,7150,42
20241218,145600,3942879130,7140,7130,7170,7130,259
20241218,145500,3941023940,7130,7160,7160,7130,1503
20241218,145400,3930303250,7160,7140,7180,7140,16
20241218,145300,3930188770,7180,7160,7190,7140,1170
20241218,145200,3921828130,7150,7230,7230,7140,222
20241218,145100,3920238480,7180,7130,7180,7130,553
20241218,145000,3916280950,7130,7180,7190,7130,2399
20241218,144900,3899109460,7180,7240,7240,7180,314
20241218,144800,3896851760,7200,7200,7200,7180,1794
20241218,144700,3883955990,7200,7200,7200,7200,246
20241218,144600,3882184790,7200,7210,7210,7200,1356
20241218,144500,3872408710,7210,7240,7240,7210,1838
20241218,144400,3859154020,7270,7240,7270,7240,98
20241218,144300,3858443570,7240,7240,7240,7240,1
20241218,144200,3858436330,7280,7250,7280,7250,257
20241218,144100,3856565820,7250,7240,7260,7240,1070
20241218,144000,3848806100,7220,7220,7240,7220,382
20241218,143900,3846044330,7220,7250,7250,7220,863
20241218,143800,3839812660,7220,7220,7250,7210,775
20241218,143700,3834220510,7210,7220,7260,7190,2086
20241218,143600,3819193790,7270,7270,7280,7270,95
20241218,143500,3818503010,7280,7250,7280,7250,241
20241218,143400,3816752240,7250,7230,7250,7230,863
20241218,143300,3810498110,7230,7190,7240,7180,1222
20241218,143200,3801702150,7180,7140,7190,7140,1970
20241218,143100,3787598160,7160,7170,7170,7110,2885
20241218,143000,3766979780,7180,7200,7210,7180,1724
20241218,142900,3754569910,7190,7120,7200,7110,2465
20241218,142800,3736920770,7110,7180,7200,7110,5524
20241218,142700,3697473350,7190,7230,7250,7180,7674
20241218,142600,3642080950,7230,7270,7300,7230,6228
20241218,142500,3596905540,7300,7280,7320,7280,1680
20241218,142400,3584643940,7300,7290,7320,7280,1647
20241218,142300,3572630760,7320,7280,7320,7280,1750
20241218,142200,3559879150,7290,7300,7320,7280,3712
20241218,142100,3532800550,7290,7260,7370,7240,7823
20241218,142000,3475709440,7250,7400,7420,7230,14377
20241218,141900,3370843160,7420,7400,7460,7390,6469
20241218,141800,3322805390,7430,7540,7610,7370,21912
20241218,141700,3159181900,7590,7530,7700,7490,17393
20241218,141600,3027519480,7560,7890,7990,7470,33426
20241218,141500,2770797100,7910,8010,8100,7880,18547
20241218,141400,2623343020,8070,7960,8100,7940,23491
20241218,141300,2434739920,7960,8120,8190,7960,43241
20241218,141200,2084576280,8120,7750,8190,7660,83802
20241218,141100,1410770260,7750,7900,7900,7640,43924
20241218,141000,1069986690,7850,7770,7930,7770,23851
20241218,140900,884140570,7770,7770,7770,7770,0
20241218,140800,884140570,7770,7480,7770,7480,24646
20241218,140700,695135360,7500,7440,7500,7380,2488
20241218,140600,676554450,7440,7440,7440,7440,12
20241218,140500,676465170,7450,7410,7450,7410,165
20241218,140400,675237890,7440,7350,7440,7350,2543
20241218,140300,656416640,7350,7350,7350,7350,165
20241218,140200,655203890,7350,7350,7350,7350,11
20241218,140100,655123040,7360,7360,7360,7360,0
20241218,140000,655123040,7360,7360,7360,7360,0
20241218,135900,655123040,7360,7360,7360,7310,111
20241218,135800,654311140,7360,7360,7360,7360,0
20241218,135700,654311140,7360,7360,7360,7360,0
20241218,135600,654311140,7360,7360,7360,7360,0
20241218,135500,654311140,7360,7350,7360,7350,112
20241218,135400,653487550,7360,7350,7360,7350,55
20241218,135300,653083240,7360,7300,7360,7280,224
20241218,135200,651450920,7390,7320,7390,7320,622
20241218,135100,646879560,7320,7320,7320,7320,44
20241218,135000,646557480,7320,7310,7320,7270,12
20241218,134900,646470100,7320,7320,7320,7320,28
20241218,134800,646265140,7320,7320,7320,7320,2
20241218,134700,646250500,7320,7320,7320,7320,76
20241218,134600,645694180,7330,7320,7330,7320,37
20241218,134500,645423150,7330,7300,7330,7300,155
20241218,134400,644291490,7300,7290,7300,7290,15
20241218,134300,644182000,7300,7300,7300,7300,0
20241218,134200,644182000,7300,7290,7300,7290,165
20241218,134100,642979050,7290,7290,7290,7290,1
20241218,134000,642971760,7300,7300,7300,7300,0
20241218,133900,642971760,7300,7270,7300,7270,71
20241218,133800,642455530,7270,7270,7270,7270,66
20241218,133700,641975710,7270,7270,7270,7270,42
20241218,133600,641670370,7270,7260,7270,7260,28
20241218,133500,641466910,7280,7280,7280,7280,0
20241218,133400,641466910,7280,7280,7280,7280,0
20241218,133300,641466910,7280,7280,7280,7280,3
20241218,133200,641445070,7300,7300,7300,7300,0
20241218,133100,641445070,7300,7300,7300,7300,0
20241218,133000,641445070,7300,7300,7300,7300,0
20241218,132900,641445070,7300,7300,7300,7300,0
20241218,132800,641445070,7300,7300,7300,7300,0
20241218,132700,641445070,7300,7300,7300,7300,0
20241218,132600,641445070,7300,7260,7300,7260,19
20241218,132500,641307090,7220,7220,7220,7210,175
20241218,132400,640043600,7220,7220,7220,7220,0
20241218,132300,640043600,7220,7220,7220,7220,0
20241218,132200,640043600,7220,7220,7220,7220,0
20241218,132100,640043600,7220,7220,7220,7220,1
20241218,132000,640036380,7220,7210,7220,7200,296
20241218,131900,637903770,7210,7210,7210,7210,10
20241218,131800,637831670,7220,7220,7220,7220,0
20241218,131700,637831670,7220,7220,7220,7220,0
20241218,131600,637831670,7220,7220,7220,7220,3
20241218,131500,637810010,7210,7210,7210,7210,0
20241218,131400,637810010,7210,7210,7210,7210,0
20241218,131300,637810010,7210,7210,7210,7210,1
20241218,131200,637802800,7200,7240,7240,7200,455
20241218,131100,634520480,7260,7260,7260,7260,1
20241218,131000,634513220,7240,7240,7240,7240,0
20241218,130900,634513220,7240,7240,7240,7240,0
20241218,130800,634513220,7240,7240,7240,7240,0
20241218,130700,634513220,7240,7240,7240,7240,0
20241218,130600,634513220,7240,7240,7240,7240,0
20241218,130500,634513220,7240,7240,7240,7240,7
20241218,130400,634462540,7270,7270,7270,7270,0
20241218,130300,634462540,7270,7270,7270,7270,0
20241218,130200,634462540,7270,7270,7270,7270,0
20241218,130100,634462540,7270,7240,7270,7240,2
20241218,130000,634448030,7290,7290,7290,7290,0
20241218,125900,634448030,7290,7290,7290,7290,0
20241218,125800,634448030,7290,7290,7290,7290,0
20241218,125700,634448030,7290,7290,7290,7290,0
20241218,125600,634448030,7290,7290,7290,7290,0
20241218,125500,634448030,7290,7290,7290,7290,0
20241218,125400,634448030,7290,7290,7290,7290,0
20241218,125300,634448030,7290,7290,7290,7290,0
20241218,125200,634448030,7290,7290,7290,7290,3
20241218,125100,634426160,7300,7300,7300,7300,0
20241218,125000,634426160,7300,7300,7300,7300,0
20241218,124900,634426160,7300,7300,7300,7300,0
20241218,124800,634426160,7300,7300,7300,7300,10
20241218,124700,634353160,7300,7300,7300,7300,0
20241218,124600,634353160,7300,7260,7300,7260,122
20241218,124500,633463770,7260,7260,7260,7260,21
20241218,124400,633311310,7250,7250,7250,7250,0
20241218,124300,633311310,7250,7250,7250,7250,0
20241218,124200,633311310,7250,7250,7250,7250,0
20241218,124100,633311310,7250,7250,7250,7250,0
20241218,124000,633311310,7250,7250,7250,7250,0
20241218,123900,633311310,7250,7250,7250,7250,0
20241218,123800,633311310,7250,7250,7250,7250,18
20241218,123700,633180810,7260,7250,7260,7240,486
20241218,123600,629657700,7250,7250,7250,7250,0
20241218,123500,629657700,7250,7250,7250,7250,70
20241218,123400,629150200,7250,7260,7260,7250,59
20241218,123300,628722080,7260,7280,7280,7260,317
20241218,123200,626417660,7290,7290,7290,7290,124
20241218,123100,625513700,7300,7300,7300,7300,0
20241218,123000,625513700,7300,7300,7300,7300,0
20241218,122900,625513700,7300,7300,7300,7300,0
20241218,122800,625513700,7300,7300,7300,7300,0
20241218,122700,625513700,7300,7300,7300,7300,0
20241218,122600,625513700,7300,7300,7300,7300,0
20241218,122500,625513700,7300,7300,7300,7300,55
20241218,122400,625112200,7300,7300,7300,7300,140
20241218,122300,624090200,7300,7300,7300,7300,0
20241218,122200,624090200,7300,7300,7300,7300,16
20241218,122100,623973400,7300,7300,7300,7300,0
20241218,122000,623973400,7300,7300,7300,7300,0
20241218,121900,623973400,7300,7300,7300,7300,0
20241218,121800,623973400,7300,7300,7300,7300,1
20241218,121700,623966100,7300,7300,7300,7300,0
20241218,121600,623966100,7300,7300,7300,7300,19
20241218,121500,623827400,7290,7290,7290,7290,50
20241218,121400,623462900,7290,7290,7290,7290,22
20241218,121300,623302520,7290,7290,7290,7290,5
20241218,121200,623266070,7290,7290,7290,7290,1
20241218,121100,623258780,7290,7290,7290,7290,1
20241218,121000,623251490,7280,7280,7280,7280,0
20241218,120900,623251490,7280,7280,7280,7280,1
20241218,120800,623244210,7270,7290,7290,7270,185
20241218,120700,621897480,7300,7300,7300,7300,1
20241218,120600,621890180,7300,7300,7300,7300,1
20241218,120500,621882880,7290,7300,7300,7290,26
20241218,120400,621693270,7290,7290,7290,7290,32
20241218,120300,621459990,7290,7290,7290,7290,0
20241218,120200,621459990,7290,7290,7290,7290,0
20241218,120100,621459990,7290,7290,7290,7290,0
20241218,120000,621459990,7290,7290,7290,7290,1
20241218,115900,621452700,7300,7300,7300,7300,0
20241218,115800,621452700,7300,7300,7300,7300,0
20241218,115700,621452700,7300,7300,7300,7300,0
20241218,115600,621452700,7300,7300,7300,7300,0
20241218,115500,621452700,7300,7290,7300,7290,51
20241218,115400,621080410,7300,7300,7300,7300,0
20241218,115300,621080410,7300,7300,7300,7300,4
20241218,115200,621051210,7290,7290,7290,7290,0
20241218,115100,621051210,7290,7290,7290,7290,200
20241218,115000,619593210,7290,7290,7290,7290,13
20241218,114900,619498440,7300,7300,7300,7300,36
20241218,114800,619235640,7300,7300,7300,7300,0
20241218,114700,619235640,7300,7300,7300,7300,100
20241218,114600,618505640,7300,7300,7300,7300,0
20241218,114500,618505640,7300,7300,7300,7300,55
20241218,114400,618104140,7300,7300,7300,7300,122
20241218,114300,617213540,7300,7300,7300,7300,0
20241218,114200,617213540,7300,7300,7300,7300,5
20241218,114100,617177040,7300,7300,7300,7300,48
20241218,114000,616826640,7290,7300,7300,7280,613
20241218,113900,612354920,7310,7310,7310,7310,1
20241218,113800,612347610,7310,7310,7310,7310,0
20241218,113700,612347610,7310,7310,7310,7310,1
20241218,113600,612340300,7300,7300,7300,7300,0
20241218,113500,612340300,7300,7310,7310,7300,64
20241218,113400,611872600,7300,7310,7310,7300,10
20241218,113300,611799570,7310,7310,7310,7310,0
20241218,113200,611799570,7310,7310,7310,7310,0
20241218,113100,611799570,7310,7310,7310,7310,0
20241218,113000,611799570,7310,7310,7310,7310,2
20241218,112900,611784950,7300,7300,7300,7300,0
20241218,112800,611784950,7300,7300,7300,7300,0
20241218,112700,611784950,7300,7350,7360,7300,406
20241218,112600,608804090,7350,7350,7350,7350,0
20241218,112500,608804090,7350,7350,7350,7350,23
20241218,112400,608635040,7340,7340,7340,7340,0
20241218,112300,608635040,7340,7370,7370,7340,100
20241218,112200,607900540,7380,7380,7380,7380,1
20241218,112100,607893160,7370,7370,7370,7370,0
20241218,112000,607893160,7370,7380,7380,7370,2
20241218,111900,607878410,7390,7390,7390,7390,2
20241218,111800,607863630,7390,7390,7390,7390,1
20241218,111700,607856240,7400,7370,7400,7370,684
20241218,111600,602802860,7370,7350,7370,7340,255
20241218,111500,600930750,7370,7370,7370,7370,4
20241218,111400,600901270,7380,7380,7380,7380,10
20241218,111300,600827470,7380,7380,7380,7380,1
20241218,111200,600820090,7380,7350,7380,7350,20
20241218,111100,600673000,7350,7340,7350,7310,502
20241218,111000,596990210,7350,7350,7350,7350,300
20241218,110900,594785210,7340,7360,7360,7340,411
20241218,110800,591765190,7390,7390,7390,7390,0
20241218,110700,591765190,7390,7390,7390,7380,98
20241218,110600,591041270,7400,7400,7400,7400,0
20241218,110500,591041270,7400,7360,7400,7360,147
20241218,110400,589957150,7360,7360,7360,7360,0
20241218,110300,589957150,7360,7390,7400,7360,460
20241218,110200,586566330,7390,7360,7390,7350,210
20241218,110100,585017760,7360,7360,7360,7360,0
20241218,110000,585017760,7360,7360,7360,7360,0
20241218,105900,585017760,7360,7360,7360,7360,0
20241218,105800,585017760,7360,7360,7360,7360,0
20241218,105700,585017760,7360,7360,7360,7360,43
20241218,105600,584701280,7370,7410,7410,7370,55
20241218,105500,584295790,7410,7410,7410,7410,7
20241218,105400,584243920,7400,7410,7410,7400,811
20241218,105300,578234420,7410,7430,7440,7410,113
20241218,105200,577394740,7450,7400,7450,7400,472
20241218,105100,573899810,7400,7390,7400,7390,20
20241218,105000,573751900,7390,7390,7390,7390,1
20241218,104900,573744510,7400,7400,7400,7400,0
20241218,104800,573744510,7400,7310,7400,7310,1194
20241218,104700,564942300,7310,7310,7310,7310,73
20241218,104600,564408670,7320,7320,7320,7320,0
20241218,104500,564408670,7320,7320,7320,7320,58
20241218,104400,563984110,7320,7320,7320,7320,0
20241218,104300,563984110,7320,7320,7320,7320,0
20241218,104200,563984110,7320,7320,7320,7320,0
20241218,104100,563984110,7320,7320,7320,7320,0
20241218,104000,563984110,7320,7320,7320,7320,0
20241218,103900,563984110,7320,7320,7320,7320,20
20241218,103800,563837710,7330,7380,7380,7330,61
20241218,103700,563390030,7380,7370,7390,7370,9
20241218,103600,563323610,7370,7320,7370,7320,31
20241218,103500,563096520,7310,7320,7320,7310,128
20241218,103400,562160570,7310,7310,7310,7310,0
20241218,103300,562160570,7310,7320,7350,7310,71
20241218,103200,561640840,7320,7350,7350,7320,300
20241218,103100,559440760,7350,7390,7390,7350,181
20241218,103000,558109430,7390,7390,7390,7390,0
20241218,102900,558109430,7390,7390,7390,7390,0
20241218,102800,558109430,7390,7380,7390,7380,115
20241218,102700,557260680,7390,7390,7390,7390,0
20241218,102600,557260680,7390,7390,7390,7390,0
20241218,102500,557260680,7390,7370,7390,7370,275
20241218,102400,555231030,7370,7330,7370,7330,244
20241218,102300,553441910,7340,7340,7340,7340,1
20241218,102200,553434570,7340,7340,7340,7340,5
20241218,102100,553397870,7330,7340,7340,7330,24
20241218,102000,553221730,7350,7350,7350,7350,50
20241218,101900,552854230,7360,7360,7360,7360,200
20241218,101800,551382230,7370,7370,7370,7370,0
20241218,101700,551382230,7370,7370,7370,7370,1
20241218,101600,551374860,7370,7320,7400,7300,1282
20241218,101500,541993240,7320,7380,7400,7310,1245
20241218,101400,532857030,7390,7380,7390,7360,6
20241218,101300,532812770,7390,7370,7390,7360,162
20241218,101200,531619910,7380,7390,7390,7380,24
20241218,101100,531442780,7390,7470,7470,7390,3049
20241218,101000,508803450,7480,7480,7480,7450,31
20241218,100900,508572100,7490,7470,7490,7470,117
20241218,100800,507696840,7480,7500,7500,7420,558
20241218,100700,503521700,7500,7480,7530,7420,1237
20241218,100600,494254390,7500,7420,7500,7420,4710
20241218,100500,459007660,7380,7380,7400,7380,421
20241218,100400,455893870,7390,7360,7390,7360,1000
20241218,100300,448518360,7370,7310,7370,7310,282
20241218,100200,446452160,7310,7310,7310,7310,262
20241218,100100,444536940,7310,7310,7310,7310,10
20241218,100000,444463840,7280,7280,7280,7280,23
20241218,095900,444296400,7300,7290,7300,7290,228
20241218,095800,442634250,7300,7300,7300,7270,102
20241218,095700,441890610,7230,7310,7310,7230,1010
20241218,095600,434580470,7320,7370,7370,7280,620
20241218,095500,430054180,7380,7370,7380,7370,67
20241218,095400,429560120,7380,7360,7380,7360,223
20241218,095300,427918040,7280,7350,7350,7280,47
20241218,095200,427575180,7380,7300,7380,7300,1247
20241218,095100,418426000,7300,7290,7300,7290,172
20241218,095000,417171760,7290,7290,7290,7290,0
20241218,094900,417171760,7290,7240,7290,7180,857
20241218,094800,410987180,7250,7310,7310,7210,1010
20241218,094700,403702390,7310,7320,7320,7240,1052
20241218,094600,396056830,7320,7330,7330,7240,2485
20241218,094500,378013490,7380,7370,7380,7370,701
20241218,094400,372847110,7390,7360,7390,7350,514
20241218,094300,369063350,7360,7390,7390,7360,136
20241218,094200,368062260,7400,7400,7420,7400,12
20241218,094100,367973360,7420,7410,7430,7410,807
20241218,094000,361981770,7370,7420,7430,7360,626
20241218,093900,357358380,7420,7420,7440,7380,1113
20241218,093800,349120410,7460,7430,7470,7420,229
20241218,093700,347417880,7430,7460,7470,7430,144
20241218,093600,346346620,7460,7420,7460,7410,660
20241218,093500,341428950,7450,7500,7500,7450,1293
20241218,093400,331755700,7500,7490,7500,7430,2913
20241218,093300,309952000,7500,7400,7500,7390,10223
20241218,093200,233544490,7390,7320,7400,7320,3589
20241218,093100,207109820,7350,7330,7350,7280,1374
20241218,093000,197030450,7320,7300,7320,7300,299
20241218,092900,194842380,7300,7290,7300,7290,226
20241218,092800,193192610,7290,7280,7290,7280,174
20241218,092700,191924510,7240,7240,7240,7240,48
20241218,092600,191576990,7290,7290,7290,7290,3
20241218,092500,191555120,7240,7290,7290,7240,110
20241218,092400,190757270,7250,7260,7280,7250,486
20241218,092300,187224870,7280,7280,7280,7280,82
20241218,092200,186627910,7290,7290,7290,7290,0
20241218,092100,186627910,7290,7270,7290,7230,233
20241218,092000,184941130,7310,7310,7310,7310,0
20241218,091900,184941130,7310,7270,7310,7270,1443
20241218,091800,174406700,7310,7310,7310,7310,48
20241218,091700,174055820,7320,7320,7320,7260,1414
20241218,091600,163779110,7330,7290,7330,7280,1161
20241218,091500,155320000,7280,7280,7330,7280,1242
20241218,091400,146264640,7330,7330,7330,7330,146
20241218,091300,145194460,7330,7290,7330,7290,1166
20241218,091200,136679460,7290,7260,7290,7260,392
20241218,091100,133832670,7260,7260,7260,7250,159
20241218,091000,132678340,7250,7300,7300,7250,702
20241218,090900,127586240,7320,7310,7320,7310,673
20241218,090800,122665150,7300,7280,7310,7280,2742
20241218,090700,102668220,7280,7280,7280,7250,1528
20241218,090600,91571220,7280,7180,7290,7180,6126
20241218,090500,47081350,7180,7160,7180,7160,803
20241218,090400,41322350,7100,7100,7150,7100,497
20241218,090300,37788980,7100,7050,7100,7040,162
20241218,090200,36643740,7020,7170,7170,7010,771
20241218,090100,31185940,7180,7180,7180,7170,510
20241218,090000,27525780,7190,7070,7190,7070,3863