stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,200400,2784696909,1615,1615,1615,1615,25281
20241210,200300,2784696909,1615,1615,1615,1615,0
20241210,200200,2784696909,1615,1615,1615,1615,0
20241210,200100,2784696909,1615,1615,1615,1615,0
20241210,200000,2784696909,1615,1615,1615,1615,0
20241210,195900,2784696909,1615,1615,1615,1615,0
20241210,195800,2784696909,1615,1615,1615,1615,0
20241210,195700,2784696909,1615,1615,1615,1615,0
20241210,195600,2784696909,1615,1615,1615,1615,0
20241210,195500,2784696909,1615,1615,1615,1615,0
20241210,195400,2784696909,1615,1615,1615,1615,0
20241210,195300,2784696909,1615,1615,1615,1615,0
20241210,195200,2784696909,1615,1615,1615,1615,0
20241210,195100,2784696909,1615,1615,1615,1615,0
20241210,195000,2784696909,1615,1615,1615,1615,0
20241210,194900,2784696909,1615,1615,1615,1615,0
20241210,194800,2784696909,1615,1615,1615,1615,0
20241210,194700,2784696909,1615,1615,1615,1615,0
20241210,194600,2784696909,1615,1615,1615,1615,0
20241210,194500,2784696909,1615,1615,1615,1615,0
20241210,194400,2784696909,1615,1615,1615,1615,0
20241210,194300,2784696909,1615,1615,1615,1615,0
20241210,194200,2784696909,1615,1615,1615,1615,0
20241210,194100,2784696909,1615,1615,1615,1615,0
20241210,194000,2784696909,1615,1615,1615,1615,0
20241210,193900,2784696909,1615,1615,1615,1615,0
20241210,193800,2784696909,1615,1615,1615,1615,0
20241210,193700,2784696909,1615,1615,1615,1615,0
20241210,193600,2784696909,1615,1615,1615,1615,0
20241210,193500,2784696909,1615,1615,1615,1615,0
20241210,193400,2784696909,1615,1615,1615,1615,25281
20241210,193300,2784696909,1615,1615,1615,1615,0
20241210,193200,2784696909,1615,1615,1615,1615,0
20241210,193100,2784696909,1615,1615,1615,1615,0
20241210,193000,2784696909,1615,1615,1615,1615,0
20241210,192900,2784696909,1615,1615,1615,1615,0
20241210,192800,2784696909,1615,1615,1615,1615,0
20241210,192700,2784696909,1615,1615,1615,1615,0
20241210,192600,2784696909,1615,1615,1615,1615,0
20241210,192500,2784696909,1615,1615,1615,1615,0
20241210,192400,2784696909,1615,1615,1615,1615,0
20241210,192300,2784696909,1615,1615,1615,1615,0
20241210,192200,2784696909,1615,1615,1615,1615,0
20241210,192100,2784696909,1615,1615,1615,1615,0
20241210,192000,2784696909,1615,1615,1615,1615,0
20241210,191900,2784696909,1615,1615,1615,1615,0
20241210,191800,2784696909,1615,1615,1615,1615,0
20241210,191700,2784696909,1615,1615,1615,1615,0
20241210,191600,2784696909,1615,1615,1615,1615,0
20241210,191500,2784696909,1615,1615,1615,1615,0
20241210,191400,2784696909,1615,1615,1615,1615,0
20241210,191300,2784696909,1615,1615,1615,1615,0
20241210,191200,2784696909,1615,1615,1615,1615,0
20241210,191100,2784696909,1615,1615,1615,1615,0
20241210,191000,2784696909,1615,1615,1615,1615,0
20241210,190900,2784696909,1615,1615,1615,1615,0
20241210,190800,2784696909,1615,1615,1615,1615,0
20241210,190700,2784696909,1615,1615,1615,1615,0
20241210,190600,2784696909,1615,1615,1615,1615,0
20241210,190500,2784696909,1615,1615,1615,1615,0
20241210,190400,2784696909,1615,1615,1615,1615,25281
20241210,190300,2784696909,1615,1615,1615,1615,0
20241210,190200,2784696909,1615,1615,1615,1615,0
20241210,190100,2784696909,1615,1615,1615,1615,0
20241210,190000,2784696909,1615,1615,1615,1615,0
20241210,185900,2784696909,1615,1615,1615,1615,0
20241210,185800,2784696909,1615,1615,1615,1615,0
20241210,185700,2784696909,1615,1615,1615,1615,0
20241210,185600,2784696909,1615,1615,1615,1615,0
20241210,185500,2784696909,1615,1615,1615,1615,0
20241210,185400,2784696909,1615,1615,1615,1615,0
20241210,185300,2784696909,1615,1615,1615,1615,0
20241210,185200,2784696909,1615,1615,1615,1615,0
20241210,185100,2784696909,1615,1615,1615,1615,0
20241210,185000,2784696909,1615,1615,1615,1615,0
20241210,184900,2784696909,1615,1615,1615,1615,0
20241210,184800,2784696909,1615,1615,1615,1615,0
20241210,184700,2784696909,1615,1615,1615,1615,0
20241210,184600,2784696909,1615,1615,1615,1615,0
20241210,184500,2784696909,1615,1615,1615,1615,0
20241210,184400,2784696909,1615,1615,1615,1615,0
20241210,184300,2784696909,1615,1615,1615,1615,0
20241210,184200,2784696909,1615,1615,1615,1615,0
20241210,184100,2784696909,1615,1615,1615,1615,0
20241210,184000,2784696909,1615,1615,1615,1615,0
20241210,183900,2784696909,1615,1615,1615,1615,0
20241210,183800,2784696909,1615,1615,1615,1615,0
20241210,183700,2784696909,1615,1615,1615,1615,0
20241210,183600,2784696909,1615,1615,1615,1615,0
20241210,183500,2784696909,1615,1615,1615,1615,0
20241210,183400,2784696909,1615,1615,1615,1615,25281
20241210,183300,2784696909,1615,1615,1615,1615,0
20241210,183200,2784696909,1615,1615,1615,1615,0
20241210,183100,2784696909,1615,1615,1615,1615,0
20241210,183000,2784696909,1615,1615,1615,1615,0
20241210,182900,2784696909,1615,1615,1615,1615,0
20241210,182800,2784696909,1615,1615,1615,1615,0
20241210,182700,2784696909,1615,1615,1615,1615,0
20241210,182600,2784696909,1615,1615,1615,1615,0
20241210,182500,2784696909,1615,1615,1615,1615,0
20241210,182400,2784696909,1615,1615,1615,1615,0
20241210,182300,2784696909,1615,1615,1615,1615,0
20241210,182200,2784696909,1615,1615,1615,1615,0
20241210,182100,2784696909,1615,1615,1615,1615,0
20241210,182000,2784696909,1615,1615,1615,1615,0
20241210,181900,2784696909,1615,1615,1615,1615,0
20241210,181800,2784696909,1615,1615,1615,1615,0
20241210,181700,2784696909,1615,1615,1615,1615,0
20241210,181600,2784696909,1615,1615,1615,1615,0
20241210,181500,2784696909,1615,1615,1615,1615,0
20241210,181400,2784696909,1615,1615,1615,1615,0
20241210,181300,2784696909,1615,1615,1615,1615,0
20241210,181200,2784696909,1615,1615,1615,1615,0
20241210,181100,2784696909,1615,1615,1615,1615,0
20241210,181000,2784696909,1615,1615,1615,1615,0
20241210,180900,2784696909,1615,1615,1615,1615,0
20241210,180800,2784696909,1615,1615,1615,1615,0
20241210,180700,2784696909,1615,1615,1615,1615,0
20241210,180600,2784696909,1615,1615,1615,1615,0
20241210,180500,2784696909,1615,1615,1615,1615,0
20241210,180400,2784696909,1615,1615,1615,1615,25281
20241210,180300,2784696909,1615,1615,1615,1615,0
20241210,180200,2784696909,1615,1615,1615,1615,0
20241210,180100,2784696909,1615,1615,1615,1615,0
20241210,180000,2784696909,1615,1615,1615,1615,0
20241210,175900,2784696909,1615,1615,1615,1615,0
20241210,175800,2784696909,1615,1615,1615,1615,0
20241210,175700,2784696909,1615,1615,1615,1615,0
20241210,175600,2784696909,1615,1615,1615,1615,0
20241210,175500,2784696909,1615,1615,1615,1615,0
20241210,175400,2784696909,1615,1615,1615,1615,0
20241210,175300,2784696909,1615,1615,1615,1615,0
20241210,175200,2784696909,1615,1615,1615,1615,0
20241210,175100,2784696909,1615,1615,1615,1615,0
20241210,175000,2784696909,1615,1615,1615,1615,0
20241210,174900,2784696909,1615,1615,1615,1615,0
20241210,174800,2784696909,1615,1615,1615,1615,0
20241210,174700,2784696909,1615,1615,1615,1615,0
20241210,174600,2784696909,1615,1615,1615,1615,0
20241210,174500,2784696909,1615,1615,1615,1615,0
20241210,174400,2784696909,1615,1615,1615,1615,0
20241210,174300,2784696909,1615,1615,1615,1615,0
20241210,174200,2784696909,1615,1615,1615,1615,0
20241210,174100,2784696909,1615,1615,1615,1615,0
20241210,174000,2784696909,1615,1615,1615,1615,0
20241210,173900,2784696909,1615,1615,1615,1615,0
20241210,173800,2784696909,1615,1615,1615,1615,0
20241210,173700,2784696909,1615,1615,1615,1615,0
20241210,173600,2784696909,1615,1615,1615,1615,0
20241210,173500,2784696909,1615,1615,1615,1615,0
20241210,173400,2784696909,1615,1615,1615,1615,25281
20241210,173300,2784696909,1615,1615,1615,1615,0
20241210,173200,2784696909,1615,1615,1615,1615,0
20241210,173100,2784696909,1615,1615,1615,1615,0
20241210,173000,2784696909,1615,1615,1615,1615,0
20241210,172900,2784696909,1615,1615,1615,1615,0
20241210,172800,2784696909,1615,1615,1615,1615,0
20241210,172700,2784696909,1615,1615,1615,1615,0
20241210,172600,2784696909,1615,1615,1615,1615,0
20241210,172500,2784696909,1615,1615,1615,1615,0
20241210,172400,2784696909,1615,1615,1615,1615,0
20241210,172300,2784696909,1615,1615,1615,1615,0
20241210,172200,2784696909,1615,1615,1615,1615,0
20241210,172100,2784696909,1615,1615,1615,1615,0
20241210,172000,2784696909,1615,1615,1615,1615,0
20241210,171900,2784696909,1615,1615,1615,1615,0
20241210,171800,2784696909,1615,1615,1615,1615,0
20241210,171700,2784696909,1615,1615,1615,1615,0
20241210,171600,2784696909,1615,1615,1615,1615,0
20241210,171500,2784696909,1615,1615,1615,1615,0
20241210,171400,2784696909,1615,1615,1615,1615,0
20241210,171300,2784696909,1615,1615,1615,1615,0
20241210,171200,2784696909,1615,1615,1615,1615,0
20241210,171100,2784696909,1615,1615,1615,1615,0
20241210,171000,2784696909,1615,1615,1615,1615,0
20241210,170900,2784696909,1615,1615,1615,1615,0
20241210,170800,2784696909,1615,1615,1615,1615,0
20241210,170700,2784696909,1615,1615,1615,1615,0
20241210,170600,2784696909,1615,1615,1615,1615,0
20241210,170500,2784696909,1615,1615,1615,1615,0
20241210,170400,2784696909,1615,1615,1615,1615,25281
20241210,170300,2784696909,1615,1615,1615,1615,0
20241210,170200,2784696909,1615,1615,1615,1615,0
20241210,170100,2784696909,1615,1615,1615,1615,0
20241210,170000,2784696909,1615,1615,1615,1615,0
20241210,165900,2784696909,1615,1615,1615,1615,0
20241210,165800,2784696909,1615,1615,1615,1615,0
20241210,165700,2784696909,1615,1615,1615,1615,0
20241210,165600,2784696909,1615,1615,1615,1615,0
20241210,165500,2784696909,1615,1615,1615,1615,0
20241210,165400,2784696909,1615,1615,1615,1615,0
20241210,165300,2784696909,1615,1615,1615,1615,0
20241210,165200,2784696909,1615,1615,1615,1615,0
20241210,165100,2784696909,1615,1615,1615,1615,0
20241210,165000,2784696909,1615,1615,1615,1615,0
20241210,164900,2784696909,1615,1615,1615,1615,0
20241210,164800,2784696909,1615,1615,1615,1615,0
20241210,164700,2784696909,1615,1615,1615,1615,0
20241210,164600,2784696909,1615,1615,1615,1615,0
20241210,164500,2784696909,1615,1615,1615,1615,0
20241210,164400,2784696909,1615,1615,1615,1615,0
20241210,164300,2784696909,1615,1615,1615,1615,0
20241210,164200,2784696909,1615,1615,1615,1615,0
20241210,164100,2784696909,1615,1615,1615,1615,0
20241210,164000,2784696909,1615,1615,1615,1615,0
20241210,163900,2784696909,1615,1615,1615,1615,0
20241210,163800,2784696909,1615,1615,1615,1615,0
20241210,163700,2784696909,1615,1615,1615,1615,0
20241210,163600,2784696909,1615,1615,1615,1615,0
20241210,163500,2784696909,1615,1615,1615,1615,0
20241210,163400,2784696909,1615,1615,1615,1615,25281
20241210,163300,2784696909,1615,1615,1615,1615,0
20241210,163200,2784696909,1615,1615,1615,1615,0
20241210,163100,2784696909,1615,1615,1615,1615,0
20241210,163000,2784696909,1615,1615,1615,1615,0
20241210,162900,2784696909,1615,1615,1615,1615,0
20241210,162800,2784696909,1615,1615,1615,1615,0
20241210,162700,2784696909,1615,1615,1615,1615,0
20241210,162600,2784696909,1615,1615,1615,1615,0
20241210,162500,2784696909,1615,1615,1615,1615,0
20241210,162400,2784696909,1615,1615,1615,1615,0
20241210,162300,2784696909,1615,1615,1615,1615,0
20241210,162200,2784696909,1615,1615,1615,1615,0
20241210,162100,2784696909,1615,1615,1615,1615,0
20241210,162000,2784696909,1615,1615,1615,1615,0
20241210,161900,2784696909,1615,1615,1615,1615,0
20241210,161800,2784696909,1615,1615,1615,1615,0
20241210,161700,2784696909,1615,1615,1615,1615,0
20241210,161600,2784696909,1615,1615,1615,1615,0
20241210,161500,2784696909,1615,1615,1615,1615,0
20241210,161400,2784696909,1615,1615,1615,1615,0
20241210,161300,2784696909,1615,1615,1615,1615,0
20241210,161200,2784696909,1615,1615,1615,1615,0
20241210,161100,2784696909,1615,1615,1615,1615,0
20241210,161000,2784696909,1615,1615,1615,1615,0
20241210,160900,2784696909,1615,1615,1615,1615,0
20241210,160800,2784696909,1615,1615,1615,1615,0
20241210,160700,2784696909,1615,1615,1615,1615,0
20241210,160600,2784696909,1615,1615,1615,1615,0
20241210,160500,2784696909,1615,1615,1615,1615,0
20241210,160400,2784696909,1615,1615,1615,1615,25281
20241210,160300,2784696909,1615,1615,1615,1615,0
20241210,160200,2784696909,1615,1615,1615,1615,0
20241210,160100,2784696909,1615,1615,1615,1615,0
20241210,160000,2784696909,1615,1615,1615,1615,0
20241210,155900,2784696909,1615,1615,1615,1615,0
20241210,155800,2784696909,1615,1615,1615,1615,0
20241210,155700,2784696909,1615,1615,1615,1615,0
20241210,155600,2784696909,1615,1615,1615,1615,0
20241210,155500,2784696909,1615,1615,1615,1615,0
20241210,155400,2784696909,1615,1615,1615,1615,0
20241210,155300,2784696909,1615,1615,1615,1615,0
20241210,155200,2784696909,1615,1615,1615,1615,0
20241210,155100,2784696909,1615,1615,1615,1615,0
20241210,155000,2784696909,1615,1615,1615,1615,0
20241210,154900,2784696909,1615,1615,1615,1615,0
20241210,154800,2784696909,1615,1615,1615,1615,0
20241210,154700,2784696909,1615,1615,1615,1615,0
20241210,154600,2784696909,1615,1615,1615,1615,0
20241210,154500,2784696909,1615,1615,1615,1615,0
20241210,154400,2784696909,1615,1615,1615,1615,0
20241210,154300,2784696909,1615,1615,1615,1615,0
20241210,154200,2784696909,1615,1615,1615,1615,0
20241210,154100,2784696909,1615,1615,1615,1615,0
20241210,154000,2784696909,1615,1615,1615,1615,0
20241210,153900,2784696909,1615,1615,1615,1615,0
20241210,153800,2784696909,1615,1615,1615,1615,0
20241210,153700,2784696909,1615,1615,1615,1615,0
20241210,153600,2784696909,1615,1615,1615,1615,0
20241210,153500,2784696909,1615,1615,1615,1615,0
20241210,153400,2784696909,1615,1615,1615,1615,25281
20241210,153300,2784696909,1615,1615,1615,1615,0
20241210,153200,2784696909,1615,1615,1615,1615,0
20241210,153100,2784696909,1615,1615,1615,1615,0
20241210,153000,2784696909,1615,1615,1615,1615,25281
20241210,152900,2743868094,1615,1615,1615,1615,0
20241210,152800,2743868094,1615,1615,1615,1615,0
20241210,152700,2743868094,1615,1615,1615,1615,0
20241210,152600,2743868094,1615,1615,1615,1615,0
20241210,152500,2743868094,1615,1615,1615,1615,0
20241210,152400,2743868094,1615,1615,1615,1615,0
20241210,152300,2743868094,1615,1615,1615,1615,0
20241210,152200,2743868094,1615,1615,1615,1615,0
20241210,152100,2743868094,1615,1615,1615,1615,0
20241210,152000,2743868094,1615,1615,1615,1615,0
20241210,151900,2743868094,1615,1610,1615,1610,9267
20241210,151800,2728932962,1611,1615,1615,1605,6583
20241210,151700,2718343711,1610,1615,1617,1609,4426
20241210,151600,2711195197,1615,1610,1615,1610,2485
20241210,151500,2707186961,1610,1605,1610,1602,11492
20241210,151400,2688760895,1605,1608,1612,1605,765
20241210,151300,2687531744,1608,1607,1608,1607,1370
20241210,151200,2685328819,1608,1606,1609,1606,1605
20241210,151100,2682748253,1606,1606,1606,1601,7305
20241210,151000,2671033932,1605,1608,1616,1599,6179
20241210,150900,2661086382,1608,1610,1611,1608,2778
20241210,150800,2656615151,1608,1598,1617,1595,10469
20241210,150700,2639804545,1594,1599,1599,1594,1553
20241210,150600,2637321808,1599,1592,1600,1590,98
20241210,150500,2637165657,1583,1589,1593,1582,14966
20241210,150400,2613455182,1582,1590,1590,1581,1514
20241210,150300,2611056103,1590,1586,1602,1579,13798
20241210,150200,2589021747,1586,1577,1586,1572,4362
20241210,150100,2582147881,1577,1573,1579,1573,3672
20241210,150000,2576362722,1573,1570,1573,1569,1809
20241210,145900,2573520180,1570,1563,1570,1563,6608
20241210,145800,2563173485,1563,1559,1563,1559,1306
20241210,145700,2561136715,1559,1559,1564,1559,3946
20241210,145600,2554974619,1559,1563,1564,1559,1467
20241210,145500,2552682562,1563,1548,1575,1548,7785
20241210,145400,2540564984,1548,1548,1548,1547,836
20241210,145300,2539270908,1548,1547,1548,1547,3317
20241210,145200,2534137193,1547,1548,1548,1541,1709
20241210,145100,2531497861,1548,1545,1548,1544,851
20241210,145000,2530182059,1545,1547,1547,1545,660
20241210,144900,2529162355,1547,1545,1547,1545,1462
20241210,144800,2526903465,1545,1546,1546,1545,654
20241210,144700,2525892985,1545,1547,1547,1545,2406
20241210,144600,2522175113,1547,1545,1547,1544,6322
20241210,144500,2512412110,1545,1544,1546,1544,852
20241210,144400,2511094971,1545,1543,1545,1543,4876
20241210,144300,2503568908,1544,1542,1544,1542,126
20241210,144200,2503374602,1541,1541,1544,1539,2362
20241210,144100,2499736318,1542,1542,1542,1540,4238
20241210,144000,2493207971,1542,1543,1543,1542,406
20241210,143900,2492581761,1546,1546,1546,1542,7062
20241210,143800,2481691430,1547,1547,1547,1547,492
20241210,143700,2480930306,1547,1547,1547,1547,486
20241210,143600,2480178464,1545,1542,1545,1541,4100
20241210,143500,2473856103,1542,1545,1545,1542,7563
20241210,143400,2462193357,1545,1547,1548,1545,884
20241210,143300,2460826178,1547,1545,1547,1545,1108
20241210,143200,2459113693,1545,1545,1545,1545,667
20241210,143100,2458083178,1545,1545,1546,1537,306
20241210,143000,2457610747,1545,1536,1545,1536,875
20241210,142900,2456266639,1535,1540,1540,1535,3656
20241210,142800,2450651874,1536,1548,1548,1536,2807
20241210,142700,2446339127,1548,1548,1548,1543,655
20241210,142600,2445325360,1548,1543,1551,1543,2485
20241210,142500,2441481316,1541,1535,1543,1534,1274
20241210,142400,2439521928,1543,1536,1543,1531,2838
20241210,142300,2435169090,1534,1537,1537,1534,1962
20241210,142200,2432156380,1537,1548,1548,1536,7175
20241210,142100,2421112684,1540,1550,1553,1540,6449
20241210,142000,2411139580,1552,1540,1553,1536,12971
20241210,141900,2391038202,1545,1535,1545,1530,5572
20241210,141800,2382487667,1536,1544,1544,1536,893
20241210,141700,2381113123,1544,1535,1544,1535,220
20241210,141600,2380774723,1527,1537,1552,1527,17871
20241210,141500,2353253171,1537,1530,1537,1527,7309
20241210,141400,2342034859,1535,1537,1544,1535,15846
20241210,141300,2317610532,1539,1538,1541,1529,4689
20241210,141200,2310409357,1524,1527,1538,1518,32517
20241210,141100,2260689762,1528,1524,1530,1514,45811
20241210,141000,2191118442,1525,1528,1536,1520,32706
20241210,140900,2141192516,1528,1542,1542,1520,68462
20241210,140800,2036466633,1539,1543,1548,1534,61615
20241210,140700,1941625687,1543,1546,1579,1539,66187
20241210,140600,1838769053,1545,1551,1563,1528,125231
20241210,140500,1644901271,1551,1655,1709,1537,273246
20241210,140400,1203068512,1655,1625,1655,1623,10370
20241210,140300,1185976538,1623,1640,1640,1623,13013
20241210,140200,1164777848,1639,1649,1649,1639,3022
20241210,140100,1159821541,1649,1645,1649,1645,863
20241210,140000,1158398502,1641,1645,1648,1641,1872
20241210,135900,1155319759,1647,1649,1649,1645,762
20241210,135800,1154064488,1649,1645,1649,1645,1593
20241210,135700,1151443495,1641,1641,1641,1641,226
20241210,135600,1151072629,1640,1654,1654,1639,11328
20241210,135500,1132476672,1653,1650,1653,1640,6391
20241210,135400,1121926014,1650,1640,1650,1636,14551
20241210,135300,1097974256,1636,1639,1639,1636,1714
20241210,135200,1095166330,1636,1639,1639,1636,116
20241210,135100,1094976209,1639,1639,1639,1638,569
20241210,135000,1094044039,1634,1625,1634,1625,4522
20241210,134900,1086664751,1624,1641,1641,1622,22280
20241210,134800,1050399539,1642,1632,1643,1632,25758
20241210,134700,1008170653,1630,1619,1631,1619,38193
20241210,134600,946026877,1619,1622,1622,1619,4221
20241210,134500,939185207,1622,1624,1632,1622,5936
20241210,134400,929552067,1624,1625,1635,1623,8349
20241210,134300,915979664,1626,1636,1636,1626,8329
20241210,134200,902360954,1636,1635,1636,1625,22118
20241210,134100,866352371,1633,1624,1635,1623,17195
20241210,134000,838410001,1624,1627,1633,1624,21854
20241210,133900,802828981,1633,1630,1635,1627,23560
20241210,133800,764471359,1630,1616,1630,1616,13830
20241210,133700,741983350,1623,1615,1623,1615,8721
20241210,133600,727862558,1617,1606,1617,1606,8176
20241210,133500,714685710,1606,1598,1606,1590,15987
20241210,133400,689137363,1599,1589,1599,1589,303
20241210,133300,688653906,1589,1598,1600,1589,4504
20241210,133200,681453320,1590,1578,1590,1578,1133
20241210,133100,679661109,1572,1572,1573,1572,2698
20241210,133000,675419653,1575,1591,1593,1575,16322
20241210,132900,649634109,1591,1591,1591,1591,142
20241210,132800,649408187,1583,1596,1599,1583,9130
20241210,132700,634898419,1600,1585,1600,1585,21698
20241210,132600,600396090,1585,1560,1585,1560,16905
20241210,132500,573823391,1560,1550,1560,1550,2822
20241210,132400,569433378,1551,1551,1551,1551,0
20241210,132300,569433378,1551,1547,1551,1547,3384
20241210,132200,564192511,1547,1547,1547,1547,1
20241210,132100,564190964,1547,1547,1547,1547,0
20241210,132000,564190964,1547,1547,1547,1547,3
20241210,131900,564186323,1547,1541,1547,1541,365
20241210,131800,563623677,1541,1541,1541,1541,0
20241210,131700,563623677,1541,1541,1541,1541,484
20241210,131600,562877833,1541,1538,1541,1537,767
20241210,131500,561697921,1537,1537,1537,1537,0
20241210,131400,561697921,1537,1537,1537,1537,1
20241210,131300,561696384,1548,1548,1548,1548,1
20241210,131200,561694836,1537,1537,1548,1537,60
20241210,131100,561602605,1537,1537,1537,1537,200
20241210,131000,561295205,1549,1549,1549,1549,0
20241210,130900,561295205,1549,1549,1549,1549,2
20241210,130800,561292107,1537,1537,1537,1537,1
20241210,130700,561290570,1550,1550,1550,1550,0
20241210,130600,561290570,1550,1548,1550,1548,108
20241210,130500,561123382,1537,1537,1537,1537,10
20241210,130400,561108012,1550,1550,1550,1550,0
20241210,130300,561108012,1550,1550,1550,1550,200
20241210,130200,560798012,1550,1550,1550,1550,0
20241210,130100,560798012,1550,1550,1550,1550,0
20241210,130000,560798012,1550,1550,1550,1550,0
20241210,125900,560798012,1550,1550,1550,1550,0
20241210,125800,560798012,1550,1550,1550,1550,0
20241210,125700,560798012,1550,1550,1550,1550,0
20241210,125600,560798012,1550,1550,1550,1550,0
20241210,125500,560798012,1550,1544,1550,1544,3910
20241210,125400,554742536,1534,1535,1535,1534,3076
20241210,125300,550020976,1543,1543,1543,1543,50
20241210,125200,549943826,1544,1541,1549,1534,2469
20241210,125100,546149288,1550,1548,1550,1548,10
20241210,125000,546133802,1548,1548,1548,1548,340
20241210,124900,545607482,1548,1548,1548,1548,885
20241210,124800,544237502,1548,1550,1550,1548,215
20241210,124700,543904482,1550,1549,1550,1549,6
20241210,124600,543895183,1547,1547,1547,1547,0
20241210,124500,543895183,1547,1547,1547,1547,0
20241210,124400,543895183,1547,1544,1547,1544,6568
20241210,124300,533754062,1544,1544,1544,1544,3036
20241210,124200,529066478,1544,1544,1544,1544,10
20241210,124100,529051038,1545,1540,1545,1540,5011
20241210,124000,521334043,1545,1545,1545,1545,15
20241210,123900,521310868,1536,1542,1545,1536,7739
20241210,123800,509379327,1537,1536,1537,1536,2
20241210,123700,509376254,1543,1543,1543,1543,10
20241210,123600,509360824,1543,1543,1543,1543,0
20241210,123500,509360824,1543,1540,1543,1540,5150
20241210,123400,501429416,1543,1543,1543,1543,0
20241210,123300,501429416,1543,1543,1543,1543,0
20241210,123200,501429416,1543,1543,1543,1543,0
20241210,123100,501429416,1543,1543,1543,1543,0
20241210,123000,501429416,1543,1543,1543,1543,0
20241210,122900,501429416,1543,1543,1543,1543,10
20241210,122800,501413986,1543,1543,1543,1543,115
20241210,122700,501236541,1543,1543,1543,1543,0
20241210,122600,501236541,1543,1543,1543,1543,10
20241210,122500,501221111,1544,1544,1544,1544,626
20241210,122400,500254567,1543,1543,1543,1543,1000
20241210,122300,498711567,1544,1544,1544,1544,0
20241210,122200,498711567,1544,1544,1544,1544,2
20241210,122100,498708479,1543,1543,1544,1543,468
20241210,122000,497986027,1544,1541,1544,1541,2237
20241210,121900,494536611,1542,1540,1542,1540,3
20241210,121800,494531987,1545,1545,1545,1545,0
20241210,121700,494531987,1545,1545,1545,1545,0
20241210,121600,494531987,1545,1545,1545,1545,0
20241210,121500,494531987,1545,1545,1545,1530,6
20241210,121400,494522747,1546,1547,1547,1530,5004
20241210,121300,486866561,1535,1545,1545,1530,7355
20241210,121200,475580522,1545,1539,1545,1535,8031
20241210,121100,463252430,1551,1551,1551,1551,0
20241210,121000,463252430,1551,1551,1551,1551,0
20241210,120900,463252430,1551,1551,1551,1551,20
20241210,120800,463221410,1551,1551,1551,1551,0
20241210,120700,463221410,1551,1553,1553,1540,4990
20241210,120600,455496152,1554,1554,1554,1554,0
20241210,120500,455496152,1554,1547,1554,1547,300
20241210,120400,455031280,1540,1542,1542,1540,1519
20241210,120300,452690408,1555,1555,1555,1555,0
20241210,120200,452690408,1555,1552,1555,1552,3254
20241210,120100,447637486,1553,1553,1553,1553,0
20241210,120000,447637486,1553,1540,1553,1540,4
20241210,115900,447631288,1555,1554,1555,1542,1062
20241210,115800,445992937,1554,1540,1554,1540,176
20241210,115700,445720357,1541,1541,1541,1541,340
20241210,115600,445196417,1545,1545,1545,1545,0
20241210,115500,445196417,1545,1549,1549,1540,6827
20241210,115400,434651613,1556,1556,1556,1556,1
20241210,115300,434650057,1557,1551,1557,1549,207
20241210,115200,434329185,1558,1553,1558,1551,42
20241210,115100,434263886,1558,1556,1558,1556,567
20241210,115000,433380947,1558,1557,1558,1557,4004
20241210,114900,427146718,1560,1560,1560,1560,0
20241210,114800,427146718,1560,1550,1560,1545,2758
20241210,114700,422884981,1550,1552,1552,1550,804
20241210,114600,421638264,1563,1555,1563,1552,11062
20241210,114500,404455598,1564,1564,1564,1564,300
20241210,114400,403986398,1564,1551,1564,1551,529
20241210,114300,403165358,1551,1560,1564,1551,1748
20241210,114200,400444670,1566,1566,1566,1566,0
20241210,114100,400444670,1566,1566,1566,1566,0
20241210,114000,400444670,1566,1568,1568,1557,1621
20241210,113900,397917816,1565,1568,1568,1565,1661
20241210,113800,395315048,1567,1565,1568,1564,5758
20241210,113700,386302491,1565,1563,1565,1555,4693
20241210,113600,378964486,1563,1560,1563,1560,1831
20241210,113500,376104532,1550,1550,1550,1550,245
20241210,113400,375724782,1560,1560,1560,1560,0
20241210,113300,375724782,1560,1555,1560,1541,2500
20241210,113200,371853672,1555,1557,1558,1553,2991
20241210,113100,367199737,1564,1560,1565,1555,5545
20241210,113000,358564266,1565,1555,1565,1552,8840
20241210,112900,344797552,1554,1554,1554,1554,0
20241210,112800,344797552,1554,1554,1554,1554,282
20241210,112700,344359324,1554,1545,1554,1545,25286
20241210,112600,305165730,1549,1544,1549,1544,494
20241210,112500,304402308,1545,1545,1545,1545,0
20241210,112400,304402308,1545,1542,1549,1542,1480
20241210,112300,302115105,1548,1543,1548,1542,310
20241210,112200,301636953,1548,1548,1548,1548,20
20241210,112100,301605993,1548,1548,1548,1548,1
20241210,112000,301604445,1549,1548,1549,1548,11
20241210,111900,301587416,1549,1545,1549,1545,976
20241210,111800,300079488,1549,1549,1549,1549,500
20241210,111700,299304988,1549,1545,1549,1545,335
20241210,111600,298787409,1549,1546,1549,1546,133
20241210,111500,298581564,1549,1549,1549,1548,1101
20241210,111400,296876117,1549,1547,1549,1547,5100
20241210,111300,288977503,1547,1546,1547,1546,157
20241210,111200,288734779,1546,1545,1546,1545,468
20241210,111100,288011718,1545,1545,1545,1545,1296
20241210,111000,286009398,1545,1544,1545,1544,10
20241210,110900,285993949,1544,1544,1544,1544,649
20241210,110800,284991893,1536,1545,1545,1536,277
20241210,110700,284565818,1540,1540,1540,1540,1561
20241210,110600,282161878,1545,1545,1545,1541,855
20241210,110500,280844311,1540,1540,1545,1535,1601
20241210,110400,278381959,1541,1540,1541,1540,1190
20241210,110300,276549356,1536,1536,1536,1536,0
20241210,110200,276549356,1536,1540,1540,1536,131
20241210,110100,276347620,1540,1540,1540,1540,0
20241210,110000,276347620,1540,1535,1540,1535,740
20241210,105900,275208940,1534,1534,1534,1534,6
20241210,105800,275199736,1535,1535,1535,1535,29
20241210,105700,275155221,1535,1535,1535,1535,24
20241210,105600,275118381,1535,1534,1535,1534,4
20241210,105500,275112243,1534,1534,1534,1534,61
20241210,105400,275018669,1534,1535,1539,1534,749
20241210,105300,273866033,1533,1539,1539,1533,269
20241210,105200,273452054,1539,1539,1541,1539,793
20241210,105100,272231065,1539,1530,1539,1529,10828
20241210,105000,255607530,1529,1529,1529,1529,4
20241210,104900,255601414,1529,1529,1529,1529,4
20241210,104800,255595298,1529,1529,1529,1529,2
20241210,104700,255592240,1530,1530,1530,1529,16
20241210,104600,255567764,1528,1528,1528,1528,104
20241210,104500,255408852,1528,1528,1528,1528,28
20241210,104400,255366068,1530,1530,1530,1528,4299
20241210,104300,248788602,1528,1528,1528,1528,2
20241210,104200,248785546,1528,1529,1529,1528,524
20241210,104100,247984352,1529,1529,1530,1529,738
20241210,104000,246855949,1529,1524,1529,1524,2028
20241210,103900,243762294,1525,1525,1525,1525,155
20241210,103800,243525919,1525,1526,1526,1525,203
20241210,103700,243216343,1525,1525,1525,1525,213
20241210,103600,242891518,1524,1524,1524,1524,7
20241210,103500,242880850,1526,1526,1526,1526,13
20241210,103400,242861012,1526,1524,1526,1524,6
20241210,103300,242851866,1526,1525,1526,1525,2550
20241210,103200,238963066,1525,1524,1525,1524,32
20241210,103100,238914296,1524,1524,1524,1524,761
20241210,103000,237754532,1524,1519,1524,1519,1646
20241210,102900,235249668,1520,1520,1520,1520,0
20241210,102800,235249668,1520,1520,1520,1520,0
20241210,102700,235249668,1520,1520,1520,1520,25
20241210,102600,235211668,1520,1520,1520,1520,2
20241210,102500,235208628,1514,1514,1514,1514,6011
20241210,102400,226107974,1525,1525,1525,1525,0
20241210,102300,226107974,1525,1525,1525,1525,0
20241210,102200,226107974,1525,1525,1525,1525,0
20241210,102100,226107974,1525,1525,1525,1525,504
20241210,102000,225339374,1525,1523,1525,1523,510
20241210,101900,224561735,1524,1524,1524,1524,0
20241210,101800,224561735,1524,1524,1524,1524,100
20241210,101700,224409335,1525,1525,1525,1525,330
20241210,101600,223906085,1515,1525,1525,1515,6471
20241210,101500,214092500,1520,1523,1525,1520,392
20241210,101400,213495941,1520,1520,1520,1520,0
20241210,101300,213495941,1520,1520,1520,1520,1681
20241210,101200,210940821,1520,1520,1520,1520,1
20241210,101100,210939301,1520,1517,1520,1517,72
20241210,101000,210830074,1518,1518,1518,1518,1
20241210,100900,210828556,1510,1510,1510,1510,0
20241210,100800,210828556,1510,1520,1520,1510,299
20241210,100700,210375066,1520,1520,1520,1520,0
20241210,100600,210375066,1520,1520,1520,1520,7
20241210,100500,210364426,1510,1520,1520,1510,2287
20241210,100400,206888196,1520,1513,1520,1509,12003
20241210,100300,188702515,1513,1504,1513,1504,1002
20241210,100200,187195489,1512,1508,1512,1508,2085
20241210,100100,184048692,1508,1508,1508,1508,0
20241210,100000,184048692,1508,1500,1508,1500,2
20241210,095900,184045684,1500,1500,1500,1500,7
20241210,095800,184035184,1500,1500,1508,1500,61
20241210,095700,183943291,1508,1507,1508,1507,2000
20241210,095600,180928355,1509,1508,1509,1508,170
20241210,095500,180671992,1500,1506,1512,1495,2087
20241210,095400,177544800,1500,1500,1500,1500,342
20241210,095300,177031800,1495,1495,1495,1495,0
20241210,095200,177031800,1495,1500,1500,1495,56
20241210,095100,176948075,1500,1496,1500,1496,15
20241210,095000,176925623,1500,1500,1500,1500,654
20241210,094900,175944623,1500,1500,1500,1500,2
20241210,094800,175941623,1500,1505,1506,1500,10007
20241210,094700,160871169,1505,1505,1505,1505,6
20241210,094600,160862139,1506,1506,1506,1506,0
20241210,094500,160862139,1506,1506,1506,1506,0
20241210,094400,160862139,1506,1506,1506,1506,0
20241210,094300,160862139,1506,1507,1507,1489,1328
20241210,094200,158878813,1507,1500,1507,1500,128
20241210,094100,158686617,1500,1502,1507,1500,3515
20241210,094000,153411856,1502,1506,1515,1502,3119
20241210,093900,148720460,1510,1510,1510,1510,486
20241210,093800,147986600,1519,1510,1520,1503,686
20241210,093700,146950724,1500,1500,1500,1500,300
20241210,093600,146500724,1500,1500,1500,1500,10
20241210,093500,146485724,1500,1500,1500,1500,0
20241210,093400,146485724,1500,1500,1500,1500,407
20241210,093300,145875224,1500,1498,1510,1498,5785
20241210,093200,137202899,1499,1499,1499,1499,0
20241210,093100,137202899,1499,1498,1499,1498,500
20241210,093000,136453737,1500,1500,1500,1500,348
20241210,092900,135931737,1484,1489,1510,1484,16441
20241210,092800,111405448,1489,1489,1489,1489,0
20241210,092700,111405448,1489,1489,1489,1489,310
20241210,092600,110943858,1490,1490,1490,1490,0
20241210,092500,110943858,1490,1487,1490,1487,1001
20241210,092400,109455368,1489,1490,1490,1485,1021
20241210,092300,107939079,1490,1486,1490,1485,7755
20241210,092200,96410701,1486,1486,1486,1486,801
20241210,092100,95220415,1486,1486,1486,1486,0
20241210,092000,95220415,1486,1486,1486,1486,130
20241210,091900,95027235,1485,1485,1485,1485,551
20241210,091800,94209000,1485,1485,1485,1485,1474
20241210,091700,92020110,1485,1483,1486,1483,8934
20241210,091600,78755102,1483,1483,1483,1483,1070
20241210,091500,77168292,1483,1481,1484,1481,3176
20241210,091400,72457275,1481,1481,1481,1481,50
20241210,091300,72383225,1485,1485,1485,1485,0
20241210,091200,72383225,1485,1485,1485,1485,0
20241210,091100,72383225,1485,1486,1486,1467,142
20241210,091000,72173924,1486,1485,1486,1485,410
20241210,090900,71564675,1487,1486,1487,1486,1119
20241210,090800,69901222,1487,1486,1488,1486,4319
20241210,090700,63479338,1487,1488,1488,1460,771
20241210,090600,62344774,1488,1483,1489,1483,6817
20241210,090500,52211132,1489,1452,1493,1452,3409
20241210,090400,47133876,1464,1438,1464,1438,21030
20241210,090300,16558839,1454,1449,1454,1448,3745
20241210,090200,11132059,1429,1449,1449,1429,101
20241210,090100,10985730,1450,1445,1450,1445,101
20241210,090000,10839510,1437,1413,1437,1413,7666