stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201000,1754688910,8020,8020,8020,8020,13562
20241205,200900,1754688910,8020,8020,8020,8020,0
20241205,200800,1754688910,8020,8020,8020,8020,0
20241205,200700,1754688910,8020,8020,8020,8020,0
20241205,200600,1754688910,8020,8020,8020,8020,0
20241205,200500,1754688910,8020,8020,8020,8020,0
20241205,200400,1754688910,8020,8020,8020,8020,0
20241205,200300,1754688910,8020,8020,8020,8020,0
20241205,200200,1754688910,8020,8020,8020,8020,0
20241205,200100,1754688910,8020,8020,8020,8020,0
20241205,200000,1754688910,8020,8020,8020,8020,0
20241205,195900,1754688910,8020,8020,8020,8020,0
20241205,195800,1754688910,8020,8020,8020,8020,0
20241205,195700,1754688910,8020,8020,8020,8020,0
20241205,195600,1754688910,8020,8020,8020,8020,0
20241205,195500,1754688910,8020,8020,8020,8020,0
20241205,195400,1754688910,8020,8020,8020,8020,0
20241205,195300,1754688910,8020,8020,8020,8020,0
20241205,195200,1754688910,8020,8020,8020,8020,0
20241205,195100,1754688910,8020,8020,8020,8020,0
20241205,195000,1754688910,8020,8020,8020,8020,0
20241205,194900,1754688910,8020,8020,8020,8020,0
20241205,194800,1754688910,8020,8020,8020,8020,0
20241205,194700,1754688910,8020,8020,8020,8020,0
20241205,194600,1754688910,8020,8020,8020,8020,0
20241205,194500,1754688910,8020,8020,8020,8020,0
20241205,194400,1754688910,8020,8020,8020,8020,0
20241205,194300,1754688910,8020,8020,8020,8020,0
20241205,194200,1754688910,8020,8020,8020,8020,0
20241205,194100,1754688910,8020,8020,8020,8020,0
20241205,194000,1754688910,8020,8020,8020,8020,13562
20241205,193900,1754688910,8020,8020,8020,8020,0
20241205,193800,1754688910,8020,8020,8020,8020,0
20241205,193700,1754688910,8020,8020,8020,8020,0
20241205,193600,1754688910,8020,8020,8020,8020,0
20241205,193500,1754688910,8020,8020,8020,8020,0
20241205,193400,1754688910,8020,8020,8020,8020,0
20241205,193300,1754688910,8020,8020,8020,8020,0
20241205,193200,1754688910,8020,8020,8020,8020,0
20241205,193100,1754688910,8020,8020,8020,8020,0
20241205,193000,1754688910,8020,8020,8020,8020,0
20241205,192900,1754688910,8020,8020,8020,8020,0
20241205,192800,1754688910,8020,8020,8020,8020,0
20241205,192700,1754688910,8020,8020,8020,8020,0
20241205,192600,1754688910,8020,8020,8020,8020,0
20241205,192500,1754688910,8020,8020,8020,8020,0
20241205,192400,1754688910,8020,8020,8020,8020,0
20241205,192300,1754688910,8020,8020,8020,8020,0
20241205,192200,1754688910,8020,8020,8020,8020,0
20241205,192100,1754688910,8020,8020,8020,8020,0
20241205,192000,1754688910,8020,8020,8020,8020,0
20241205,191900,1754688910,8020,8020,8020,8020,0
20241205,191800,1754688910,8020,8020,8020,8020,0
20241205,191700,1754688910,8020,8020,8020,8020,0
20241205,191600,1754688910,8020,8020,8020,8020,0
20241205,191500,1754688910,8020,8020,8020,8020,0
20241205,191400,1754688910,8020,8020,8020,8020,0
20241205,191300,1754688910,8020,8020,8020,8020,0
20241205,191200,1754688910,8020,8020,8020,8020,0
20241205,191100,1754688910,8020,8020,8020,8020,0
20241205,191000,1754688910,8020,8020,8020,8020,13562
20241205,190900,1754688910,8020,8020,8020,8020,0
20241205,190800,1754688910,8020,8020,8020,8020,0
20241205,190700,1754688910,8020,8020,8020,8020,0
20241205,190600,1754688910,8020,8020,8020,8020,0
20241205,190500,1754688910,8020,8020,8020,8020,0
20241205,190400,1754688910,8020,8020,8020,8020,0
20241205,190300,1754688910,8020,8020,8020,8020,0
20241205,190200,1754688910,8020,8020,8020,8020,0
20241205,190100,1754688910,8020,8020,8020,8020,0
20241205,190000,1754688910,8020,8020,8020,8020,0
20241205,185900,1754688910,8020,8020,8020,8020,0
20241205,185800,1754688910,8020,8020,8020,8020,0
20241205,185700,1754688910,8020,8020,8020,8020,0
20241205,185600,1754688910,8020,8020,8020,8020,0
20241205,185500,1754688910,8020,8020,8020,8020,0
20241205,185400,1754688910,8020,8020,8020,8020,0
20241205,185300,1754688910,8020,8020,8020,8020,0
20241205,185200,1754688910,8020,8020,8020,8020,0
20241205,185100,1754688910,8020,8020,8020,8020,0
20241205,185000,1754688910,8020,8020,8020,8020,0
20241205,184900,1754688910,8020,8020,8020,8020,0
20241205,184800,1754688910,8020,8020,8020,8020,0
20241205,184700,1754688910,8020,8020,8020,8020,0
20241205,184600,1754688910,8020,8020,8020,8020,0
20241205,184500,1754688910,8020,8020,8020,8020,0
20241205,184400,1754688910,8020,8020,8020,8020,0
20241205,184300,1754688910,8020,8020,8020,8020,0
20241205,184200,1754688910,8020,8020,8020,8020,0
20241205,184100,1754688910,8020,8020,8020,8020,0
20241205,184000,1754688910,8020,8020,8020,8020,13562
20241205,183900,1754688910,8020,8020,8020,8020,0
20241205,183800,1754688910,8020,8020,8020,8020,0
20241205,183700,1754688910,8020,8020,8020,8020,0
20241205,183600,1754688910,8020,8020,8020,8020,0
20241205,183500,1754688910,8020,8020,8020,8020,0
20241205,183400,1754688910,8020,8020,8020,8020,0
20241205,183300,1754688910,8020,8020,8020,8020,0
20241205,183200,1754688910,8020,8020,8020,8020,0
20241205,183100,1754688910,8020,8020,8020,8020,0
20241205,183000,1754688910,8020,8020,8020,8020,0
20241205,182900,1754688910,8020,8020,8020,8020,0
20241205,182800,1754688910,8020,8020,8020,8020,0
20241205,182700,1754688910,8020,8020,8020,8020,0
20241205,182600,1754688910,8020,8020,8020,8020,0
20241205,182500,1754688910,8020,8020,8020,8020,0
20241205,182400,1754688910,8020,8020,8020,8020,0
20241205,182300,1754688910,8020,8020,8020,8020,0
20241205,182200,1754688910,8020,8020,8020,8020,0
20241205,182100,1754688910,8020,8020,8020,8020,0
20241205,182000,1754688910,8020,8020,8020,8020,0
20241205,181900,1754688910,8020,8020,8020,8020,0
20241205,181800,1754688910,8020,8020,8020,8020,0
20241205,181700,1754688910,8020,8020,8020,8020,0
20241205,181600,1754688910,8020,8020,8020,8020,0
20241205,181500,1754688910,8020,8020,8020,8020,0
20241205,181400,1754688910,8020,8020,8020,8020,0
20241205,181300,1754688910,8020,8020,8020,8020,0
20241205,181200,1754688910,8020,8020,8020,8020,0
20241205,181100,1754688910,8020,8020,8020,8020,0
20241205,181000,1754688910,8020,8020,8020,8020,13562
20241205,180900,1754688910,8020,8020,8020,8020,0
20241205,180800,1754688910,8020,8020,8020,8020,0
20241205,180700,1754688910,8020,8020,8020,8020,0
20241205,180600,1754688910,8020,8020,8020,8020,0
20241205,180500,1754688910,8020,8020,8020,8020,0
20241205,180400,1754688910,8020,8020,8020,8020,0
20241205,180300,1754688910,8020,8020,8020,8020,0
20241205,180200,1754688910,8020,8020,8020,8020,0
20241205,180100,1754688910,8020,8020,8020,8020,0
20241205,180000,1754688910,8020,8020,8020,8020,0
20241205,175900,1754688910,8020,8020,8020,8020,0
20241205,175800,1754688910,8020,8020,8020,8020,0
20241205,175700,1754688910,8020,8020,8020,8020,0
20241205,175600,1754688910,8020,8020,8020,8020,0
20241205,175500,1754688910,8020,8020,8020,8020,0
20241205,175400,1754688910,8020,8020,8020,8020,0
20241205,175300,1754688910,8020,8020,8020,8020,0
20241205,175200,1754688910,8020,8020,8020,8020,0
20241205,175100,1754688910,8020,8020,8020,8020,0
20241205,175000,1754688910,8020,8020,8020,8020,0
20241205,174900,1754688910,8020,8020,8020,8020,0
20241205,174800,1754688910,8020,8020,8020,8020,0
20241205,174700,1754688910,8020,8020,8020,8020,0
20241205,174600,1754688910,8020,8020,8020,8020,0
20241205,174500,1754688910,8020,8020,8020,8020,0
20241205,174400,1754688910,8020,8020,8020,8020,0
20241205,174300,1754688910,8020,8020,8020,8020,0
20241205,174200,1754688910,8020,8020,8020,8020,0
20241205,174100,1754688910,8020,8020,8020,8020,0
20241205,174000,1754688910,8020,8020,8020,8020,13562
20241205,173900,1754688910,8020,8020,8020,8020,0
20241205,173800,1754688910,8020,8020,8020,8020,0
20241205,173700,1754688910,8020,8020,8020,8020,0
20241205,173600,1754688910,8020,8020,8020,8020,0
20241205,173500,1754688910,8020,8020,8020,8020,0
20241205,173400,1754688910,8020,8020,8020,8020,0
20241205,173300,1754688910,8020,8020,8020,8020,0
20241205,173200,1754688910,8020,8020,8020,8020,0
20241205,173100,1754688910,8020,8020,8020,8020,0
20241205,173000,1754688910,8020,8020,8020,8020,0
20241205,172900,1754688910,8020,8020,8020,8020,0
20241205,172800,1754688910,8020,8020,8020,8020,0
20241205,172700,1754688910,8020,8020,8020,8020,0
20241205,172600,1754688910,8020,8020,8020,8020,0
20241205,172500,1754688910,8020,8020,8020,8020,0
20241205,172400,1754688910,8020,8020,8020,8020,0
20241205,172300,1754688910,8020,8020,8020,8020,0
20241205,172200,1754688910,8020,8020,8020,8020,0
20241205,172100,1754688910,8020,8020,8020,8020,0
20241205,172000,1754688910,8020,8020,8020,8020,0
20241205,171900,1754688910,8020,8020,8020,8020,0
20241205,171800,1754688910,8020,8020,8020,8020,0
20241205,171700,1754688910,8020,8020,8020,8020,0
20241205,171600,1754688910,8020,8020,8020,8020,0
20241205,171500,1754688910,8020,8020,8020,8020,0
20241205,171400,1754688910,8020,8020,8020,8020,0
20241205,171300,1754688910,8020,8020,8020,8020,0
20241205,171200,1754688910,8020,8020,8020,8020,0
20241205,171100,1754688910,8020,8020,8020,8020,0
20241205,171000,1754688910,8020,8020,8020,8020,13562
20241205,170900,1754688910,8020,8020,8020,8020,0
20241205,170800,1754688910,8020,8020,8020,8020,0
20241205,170700,1754688910,8020,8020,8020,8020,0
20241205,170600,1754688910,8020,8020,8020,8020,0
20241205,170500,1754688910,8020,8020,8020,8020,0
20241205,170400,1754688910,8020,8020,8020,8020,0
20241205,170300,1754688910,8020,8020,8020,8020,0
20241205,170200,1754688910,8020,8020,8020,8020,0
20241205,170100,1754688910,8020,8020,8020,8020,0
20241205,170000,1754688910,8020,8020,8020,8020,0
20241205,165900,1754688910,8020,8020,8020,8020,0
20241205,165800,1754688910,8020,8020,8020,8020,0
20241205,165700,1754688910,8020,8020,8020,8020,0
20241205,165600,1754688910,8020,8020,8020,8020,0
20241205,165500,1754688910,8020,8020,8020,8020,0
20241205,165400,1754688910,8020,8020,8020,8020,0
20241205,165300,1754688910,8020,8020,8020,8020,0
20241205,165200,1754688910,8020,8020,8020,8020,0
20241205,165100,1754688910,8020,8020,8020,8020,0
20241205,165000,1754688910,8020,8020,8020,8020,0
20241205,164900,1754688910,8020,8020,8020,8020,0
20241205,164800,1754688910,8020,8020,8020,8020,0
20241205,164700,1754688910,8020,8020,8020,8020,0
20241205,164600,1754688910,8020,8020,8020,8020,0
20241205,164500,1754688910,8020,8020,8020,8020,0
20241205,164400,1754688910,8020,8020,8020,8020,0
20241205,164300,1754688910,8020,8020,8020,8020,0
20241205,164200,1754688910,8020,8020,8020,8020,0
20241205,164100,1754688910,8020,8020,8020,8020,0
20241205,164000,1754688910,8020,8020,8020,8020,13562
20241205,163900,1754688910,8020,8020,8020,8020,0
20241205,163800,1754688910,8020,8020,8020,8020,0
20241205,163700,1754688910,8020,8020,8020,8020,0
20241205,163600,1754688910,8020,8020,8020,8020,0
20241205,163500,1754688910,8020,8020,8020,8020,0
20241205,163400,1754688910,8020,8020,8020,8020,0
20241205,163300,1754688910,8020,8020,8020,8020,0
20241205,163200,1754688910,8020,8020,8020,8020,0
20241205,163100,1754688910,8020,8020,8020,8020,0
20241205,163000,1754688910,8020,8020,8020,8020,0
20241205,162900,1754688910,8020,8020,8020,8020,0
20241205,162800,1754688910,8020,8020,8020,8020,0
20241205,162700,1754688910,8020,8020,8020,8020,0
20241205,162600,1754688910,8020,8020,8020,8020,0
20241205,162500,1754688910,8020,8020,8020,8020,0
20241205,162400,1754688910,8020,8020,8020,8020,0
20241205,162300,1754688910,8020,8020,8020,8020,0
20241205,162200,1754688910,8020,8020,8020,8020,0
20241205,162100,1754688910,8020,8020,8020,8020,0
20241205,162000,1754688910,8020,8020,8020,8020,0
20241205,161900,1754688910,8020,8020,8020,8020,0
20241205,161800,1754688910,8020,8020,8020,8020,0
20241205,161700,1754688910,8020,8020,8020,8020,0
20241205,161600,1754688910,8020,8020,8020,8020,0
20241205,161500,1754688910,8020,8020,8020,8020,0
20241205,161400,1754688910,8020,8020,8020,8020,0
20241205,161300,1754688910,8020,8020,8020,8020,0
20241205,161200,1754688910,8020,8020,8020,8020,0
20241205,161100,1754688910,8020,8020,8020,8020,0
20241205,161000,1754688910,8020,8020,8020,8020,13562
20241205,160900,1754688910,8020,8020,8020,8020,0
20241205,160800,1754688910,8020,8020,8020,8020,0
20241205,160700,1754688910,8020,8020,8020,8020,0
20241205,160600,1754688910,8020,8020,8020,8020,0
20241205,160500,1754688910,8020,8020,8020,8020,0
20241205,160400,1754688910,8020,8020,8020,8020,0
20241205,160300,1754688910,8020,8020,8020,8020,0
20241205,160200,1754688910,8020,8020,8020,8020,0
20241205,160100,1754688910,8020,8020,8020,8020,0
20241205,160000,1754688910,8020,8020,8020,8020,0
20241205,155900,1754688910,8020,8020,8020,8020,0
20241205,155800,1754688910,8020,8020,8020,8020,0
20241205,155700,1754688910,8020,8020,8020,8020,0
20241205,155600,1754688910,8020,8020,8020,8020,0
20241205,155500,1754688910,8020,8020,8020,8020,0
20241205,155400,1754688910,8020,8020,8020,8020,0
20241205,155300,1754688910,8020,8020,8020,8020,0
20241205,155200,1754688910,8020,8020,8020,8020,0
20241205,155100,1754688910,8020,8020,8020,8020,0
20241205,155000,1754688910,8020,8020,8020,8020,0
20241205,154900,1754688910,8020,8020,8020,8020,0
20241205,154800,1754688910,8020,8020,8020,8020,0
20241205,154700,1754688910,8020,8020,8020,8020,0
20241205,154600,1754688910,8020,8020,8020,8020,0
20241205,154500,1754688910,8020,8020,8020,8020,0
20241205,154400,1754688910,8020,8020,8020,8020,0
20241205,154300,1754688910,8020,8020,8020,8020,0
20241205,154200,1754688910,8020,8020,8020,8020,0
20241205,154100,1754688910,8020,8020,8020,8020,0
20241205,154000,1754688910,8020,8020,8020,8020,13562
20241205,153900,1754688910,8020,8020,8020,8020,0
20241205,153800,1754688910,8020,8020,8020,8020,0
20241205,153700,1754688910,8020,8020,8020,8020,0
20241205,153600,1754688910,8020,8020,8020,8020,0
20241205,153500,1754688910,8020,8020,8020,8020,0
20241205,153400,1754688910,8020,8020,8020,8020,0
20241205,153300,1754688910,8020,8020,8020,8020,0
20241205,153200,1754688910,8020,8020,8020,8020,0
20241205,153100,1754688910,8020,8020,8020,8020,0
20241205,153000,1754688910,8020,8020,8020,8020,13562
20241205,152900,1645921670,8060,8060,8060,8060,0
20241205,152800,1645921670,8060,8060,8060,8060,0
20241205,152700,1645921670,8060,8060,8060,8060,0
20241205,152600,1645921670,8060,8060,8060,8060,0
20241205,152500,1645921670,8060,8060,8060,8060,0
20241205,152400,1645921670,8060,8060,8060,8060,0
20241205,152300,1645921670,8060,8060,8060,8060,0
20241205,152200,1645921670,8060,8060,8060,8060,0
20241205,152100,1645921670,8060,8060,8060,8060,0
20241205,152000,1645921670,8060,8060,8060,8060,0
20241205,151900,1645921670,8060,8060,8060,8050,1041
20241205,151800,1637532320,8060,8050,8060,8050,362
20241205,151700,1634617480,8060,8070,8070,8050,1548
20241205,151600,1622139460,8060,8060,8070,8060,1724
20241205,151500,1608241830,8060,8060,8070,8050,1481
20241205,151400,1596305270,8060,8050,8060,8050,1404
20241205,151300,1584990780,8050,8060,8060,8050,2588
20241205,151200,1564147610,8060,8060,8070,8050,2154
20241205,151100,1546784410,8070,8050,8070,8050,1497
20241205,151000,1534716430,8050,8070,8070,8050,2889
20241205,150900,1511433430,8060,8060,8080,8060,1109
20241205,150800,1502484070,8060,8060,8070,8060,600
20241205,150700,1497644200,8060,8060,8070,8050,906
20241205,150600,1490340080,8050,8070,8070,8050,1018
20241205,150500,1482135210,8060,8070,8070,8060,437
20241205,150400,1478610370,8060,8070,8070,8060,128
20241205,150300,1477577960,8060,8060,8060,8060,504
20241205,150200,1473515720,8060,8060,8060,8060,0
20241205,150100,1473515720,8060,8060,8070,8060,441
20241205,150000,1469960160,8060,8060,8060,8050,10
20241205,145900,1469879580,8060,8070,8070,8060,14
20241205,145800,1469766680,8060,8060,8060,8060,20
20241205,145700,1469605480,8070,8060,8070,8060,722
20241205,145600,1463784340,8050,8050,8060,8050,72
20241205,145500,1463204250,8060,8050,8060,8050,22
20241205,145400,1463027130,8060,8060,8060,8060,1
20241205,145300,1463019070,8050,8060,8060,8050,57
20241205,145200,1462560200,8050,8040,8050,8040,219
20241205,145100,1460798350,8040,8050,8060,8040,1073
20241205,145000,1452151980,8050,8040,8050,8040,327
20241205,144900,1449520820,8040,8060,8060,8040,5142
20241205,144800,1408161210,8050,8050,8050,8050,535
20241205,144700,1403854460,8050,8050,8050,8040,3077
20241205,144600,1379094660,8050,8060,8060,8040,2161
20241205,144500,1361701390,8050,8060,8070,8050,2199
20241205,144400,1343984970,8060,8060,8060,8060,560
20241205,144300,1339471370,8060,8070,8070,8060,639
20241205,144200,1334320840,8070,8070,8070,8070,860
20241205,144100,1327380640,8080,8080,8080,8080,100
20241205,144000,1326572640,8070,8080,8080,8070,100
20241205,143900,1325764740,8080,8080,8080,8070,216
20241205,143800,1324021570,8070,8080,8080,8070,801
20241205,143700,1317552440,8080,8080,8080,8080,185
20241205,143600,1316057640,8070,8080,8080,8070,365
20241205,143500,1313108750,8090,8090,8090,8090,49
20241205,143400,1312712340,8080,8080,8080,8080,1
20241205,143300,1312704260,8080,8080,8080,8080,223
20241205,143200,1310902420,8090,8090,8090,8090,150
20241205,143100,1309688920,8090,8090,8090,8090,4
20241205,143000,1309656560,8090,8090,8090,8090,20
20241205,142900,1309494760,8090,8090,8090,8090,5
20241205,142800,1309454310,8080,8100,8100,8080,312
20241205,142700,1306930380,8100,8100,8100,8100,269
20241205,142600,1304751480,8100,8100,8100,8100,35
20241205,142500,1304467980,8100,8100,8100,8100,252
20241205,142400,1302426780,8100,8100,8100,8100,6
20241205,142300,1302378180,8090,8100,8100,8090,107
20241205,142200,1301512540,8100,8100,8100,8100,0
20241205,142100,1301512540,8100,8100,8100,8100,136
20241205,142000,1300410940,8100,8100,8100,8100,166
20241205,141900,1299066340,8090,8100,8100,8090,211
20241205,141800,1297358690,8090,8090,8090,8080,615
20241205,141700,1292383390,8090,8100,8100,8080,1371
20241205,141600,1281301480,8100,8100,8100,8100,56
20241205,141500,1280847880,8090,8090,8100,8090,42
20241205,141400,1280507740,8090,8090,8090,8090,1
20241205,141300,1280499650,8100,8100,8100,8100,100
20241205,141200,1279689650,8100,8100,8100,8100,2
20241205,141100,1279673450,8090,8090,8090,8090,0
20241205,141000,1279673450,8090,8090,8090,8090,109
20241205,140900,1278791640,8090,8090,8090,8090,173
20241205,140800,1277392070,8090,8090,8090,8090,36
20241205,140700,1277100830,8090,8090,8090,8090,0
20241205,140600,1277100830,8090,8090,8090,8090,86
20241205,140500,1276405090,8090,8090,8090,8090,0
20241205,140400,1276405090,8090,8090,8090,8090,25
20241205,140300,1276202840,8090,8090,8090,8090,0
20241205,140200,1276202840,8090,8090,8090,8090,1108
20241205,140100,1267239120,8090,8100,8100,8090,112
20241205,140000,1266332610,8100,8100,8100,8090,14
20241205,135900,1266219310,8100,8080,8100,8080,3900
20241205,135800,1234672730,8080,8080,8080,8070,202
20241205,135700,1233040670,8080,8090,8090,8080,687
20241205,135600,1227483460,8090,8090,8090,8090,100
20241205,135500,1226674460,8090,8080,8090,8080,51
20241205,135400,1226262370,8080,8080,8080,8080,0
20241205,135300,1226262370,8080,8080,8080,8080,0
20241205,135200,1226262370,8080,8080,8080,8080,18
20241205,135100,1226116930,8080,8090,8090,8080,2105
20241205,135000,1209106530,8090,8080,8090,8080,12
20241205,134900,1209009560,8080,8080,8080,8080,64
20241205,134800,1208492440,8080,8080,8080,8080,103
20241205,134700,1207660200,8080,8090,8090,8080,170
20241205,134600,1206286590,8080,8080,8080,8080,1281
20241205,134500,1195936110,8080,8080,8080,8080,1
20241205,134400,1195928030,8090,8090,8090,8090,0
20241205,134300,1195928030,8090,8090,8090,8090,0
20241205,134200,1195928030,8090,8090,8090,8090,7
20241205,134100,1195871400,8080,8090,8100,8080,1837
20241205,134000,1181021930,8090,8090,8090,8090,315
20241205,133900,1178473580,8090,8090,8090,8090,0
20241205,133800,1178473580,8090,8100,8100,8090,31
20241205,133700,1178222770,8100,8110,8110,8100,325
20241205,133600,1175590070,8110,8100,8110,8100,36
20241205,133500,1175298460,8100,8100,8100,8100,0
20241205,133400,1175298460,8100,8100,8100,8100,112
20241205,133300,1174391260,8100,8100,8100,8100,0
20241205,133200,1174391260,8100,8100,8100,8100,0
20241205,133100,1174391260,8100,8110,8110,8100,1855
20241205,133000,1159352660,8110,8110,8110,8110,122
20241205,132900,1158363240,8110,8110,8110,8110,0
20241205,132800,1158363240,8110,8110,8110,8110,305
20241205,132700,1155889690,8110,8110,8110,8110,40
20241205,132600,1155565290,8110,8100,8110,8100,1698
20241205,132500,1141805360,8090,8090,8090,8090,0
20241205,132400,1141805360,8090,8090,8090,8090,476
20241205,132300,1137954520,8080,8080,8080,8080,3200
20241205,132200,1112098520,8090,8100,8100,8090,401
20241205,132100,1108852230,8100,8100,8100,8100,74
20241205,132000,1108252830,8090,8090,8090,8090,280
20241205,131900,1105987630,8080,8080,8080,8080,9
20241205,131800,1105914910,8070,8080,8080,8070,331
20241205,131700,1103242230,8080,8080,8080,8080,1
20241205,131600,1103234150,8080,8090,8090,8080,2
20241205,131500,1103217980,8080,8080,8080,8080,718
20241205,131400,1097416540,8080,8080,8080,8080,63
20241205,131300,1096907500,8090,8100,8100,8090,119
20241205,131200,1095944780,8100,8090,8100,8090,676
20241205,131100,1090475840,8100,8090,8100,8090,1439
20241205,131000,1078824330,8090,8100,8100,8080,1556
20241205,130900,1066236510,8090,8100,8100,8090,18
20241205,130800,1066090880,8090,8090,8090,8090,100
20241205,130700,1065281880,8100,8100,8100,8100,3
20241205,130600,1065257580,8100,8100,8100,8100,0
20241205,130500,1065257580,8100,8100,8100,8100,21
20241205,130400,1065087480,8100,8100,8100,8100,0
20241205,130300,1065087480,8100,8100,8100,8100,5
20241205,130200,1065046980,8100,8100,8100,8100,0
20241205,130100,1065046980,8100,8100,8100,8100,117
20241205,130000,1064099280,8100,8100,8100,8100,728
20241205,125900,1058202480,8110,8110,8110,8110,5
20241205,125800,1058161930,8100,8100,8100,8100,35
20241205,125700,1057878430,8100,8100,8100,8100,21
20241205,125600,1057708330,8110,8120,8120,8110,435
20241205,125500,1054180460,8120,8120,8120,8110,14
20241205,125400,1054066880,8120,8120,8120,8120,23
20241205,125300,1053880120,8120,8110,8120,8110,136
20241205,125200,1052777150,8110,8110,8110,8110,115
20241205,125100,1051844500,8110,8110,8110,8110,0
20241205,125000,1051844500,8110,8110,8110,8110,62
20241205,124900,1051341680,8110,8110,8110,8110,6
20241205,124800,1051293020,8110,8110,8110,8100,235
20241205,124700,1049387640,8110,8100,8110,8100,1337
20241205,124600,1038556390,8100,8100,8100,8100,0
20241205,124500,1038556390,8100,8100,8100,8100,169
20241205,124400,1037187490,8100,8100,8100,8100,5
20241205,124300,1037146990,8110,8110,8110,8110,21
20241205,124200,1036976680,8110,8110,8110,8110,0
20241205,124100,1036976680,8110,8110,8110,8110,7
20241205,124000,1036919910,8110,8110,8110,8110,77
20241205,123900,1036295440,8110,8110,8110,8110,5
20241205,123800,1036254890,8120,8120,8120,8120,0
20241205,123700,1036254890,8120,8120,8120,8120,0
20241205,123600,1036254890,8120,8130,8130,8120,447
20241205,123500,1032624420,8120,8110,8120,8110,364
20241205,123400,1029672300,8100,8100,8100,8100,0
20241205,123300,1029672300,8100,8100,8100,8100,230
20241205,123200,1027809300,8100,8100,8100,8100,1
20241205,123100,1027801200,8100,8100,8100,8100,120
20241205,123000,1026829200,8100,8100,8100,8100,0
20241205,122900,1026829200,8100,8100,8100,8100,219
20241205,122800,1025055300,8110,8110,8110,8110,5
20241205,122700,1025014750,8110,8090,8110,8090,38
20241205,122600,1024707140,8100,8100,8100,8100,666
20241205,122500,1019312540,8100,8100,8100,8100,0
20241205,122400,1019312540,8100,8100,8100,8100,399
20241205,122300,1016080640,8100,8100,8100,8100,224
20241205,122200,1014266240,8110,8110,8110,8110,1
20241205,122100,1014258130,8110,8110,8110,8100,1254
20241205,122000,1004088360,8120,8120,8120,8110,191
20241205,121900,1002537610,8110,8110,8120,8110,235
20241205,121800,1000629760,8120,8120,8120,8120,91
20241205,121700,999890840,8120,8120,8120,8120,127
20241205,121600,998859600,8110,8110,8110,8110,2000
20241205,121500,982639600,8120,8120,8120,8110,731
20241205,121400,976703890,8120,8130,8130,8120,172
20241205,121300,975306970,8120,8120,8130,8120,257
20241205,121200,973219130,8120,8120,8130,8120,1416
20241205,121100,961721200,8110,8120,8120,8110,291
20241205,121000,959358290,8120,8120,8120,8120,0
20241205,120900,959358290,8120,8120,8120,8120,178
20241205,120800,957912930,8120,8120,8120,8120,1016
20241205,120700,949663010,8120,8130,8130,8120,3513
20241205,120600,921110600,8130,8130,8140,8130,4615
20241205,120500,883575210,8120,8130,8130,8120,1199
20241205,120400,873835340,8130,8130,8130,8130,1237
20241205,120300,863778530,8130,8130,8140,8130,115
20241205,120200,862843530,8130,8130,8140,8130,341
20241205,120100,860070230,8140,8150,8150,8140,583
20241205,120000,855320970,8150,8150,8150,8150,12
20241205,115900,855223170,8150,8140,8150,8140,340
20241205,115800,852455390,8150,8150,8150,8150,28
20241205,115700,852227190,8150,8150,8150,8150,2
20241205,115600,852210890,8150,8140,8150,8140,101
20241205,115500,851387750,8140,8140,8140,8140,1
20241205,115400,851379610,8140,8140,8140,8140,5
20241205,115300,851338910,8140,8140,8140,8140,0
20241205,115200,851338910,8140,8140,8140,8140,0
20241205,115100,851338910,8140,8120,8140,8120,1213
20241205,115000,841486560,8120,8130,8140,8120,307
20241205,114900,838993350,8140,8140,8140,8140,143
20241205,114800,837829330,8140,8140,8140,8140,2
20241205,114700,837813050,8130,8150,8150,8130,452
20241205,114600,834135100,8140,8150,8150,8140,365
20241205,114500,831163350,8150,8130,8150,8130,932
20241205,114400,823579430,8120,8140,8140,8120,685
20241205,114300,818011250,8130,8130,8130,8130,558
20241205,114200,813474710,8130,8140,8140,8130,76
20241205,114100,812856080,8140,8140,8140,8140,85
20241205,114000,812164180,8140,8130,8140,8130,76
20241205,113900,811546290,8130,8130,8130,8130,0
20241205,113800,811546290,8130,8140,8140,8130,78
20241205,113700,810911430,8140,8140,8140,8140,253
20241205,113600,808852010,8140,8140,8140,8140,592
20241205,113500,804033130,8140,8140,8140,8140,0
20241205,113400,804033130,8140,8140,8140,8140,0
20241205,113300,804033130,8140,8140,8140,8140,92
20241205,113200,803284250,8140,8140,8140,8140,0
20241205,113100,803284250,8140,8130,8150,8130,2618
20241205,113000,781994870,8130,8130,8130,8120,215
20241205,112900,780247920,8130,8130,8130,8130,104
20241205,112800,779402400,8120,8120,8120,8120,92
20241205,112700,778655360,8130,8130,8130,8130,769
20241205,112600,772403390,8130,8130,8130,8130,0
20241205,112500,772403390,8130,8130,8130,8130,105
20241205,112400,771549740,8120,8120,8120,8120,100
20241205,112300,770737740,8120,8130,8130,8120,151
20241205,112200,769510130,8130,8130,8130,8130,0
20241205,112100,769510130,8130,8120,8130,8120,232
20241205,112000,767625350,8130,8130,8130,8130,502
20241205,111900,763544090,8130,8120,8130,8120,199
20241205,111800,761926670,8130,8110,8130,8110,1256
20241205,111700,751739890,8100,8100,8100,8100,0
20241205,111600,751739890,8100,8110,8110,8100,370
20241205,111500,748741890,8100,8110,8110,8100,135
20241205,111400,747647640,8100,8110,8110,8100,228
20241205,111300,745799820,8110,8100,8110,8100,62
20241205,111200,745297560,8110,8110,8110,8110,0
20241205,111100,745297560,8110,8100,8110,8100,157
20241205,111000,744024840,8100,8100,8100,8100,0
20241205,110900,744024840,8100,8100,8100,8100,617
20241205,110800,739027140,8100,8090,8100,8090,484
20241205,110700,735109360,8090,8090,8090,8060,1651
20241205,110600,721764820,8100,8100,8100,8100,8
20241205,110500,721700020,8100,8100,8100,8100,44
20241205,110400,721343620,8100,8100,8100,8100,0
20241205,110300,721343620,8100,8100,8100,8100,0
20241205,110200,721343620,8100,8100,8100,8100,0
20241205,110100,721343620,8100,8100,8100,8100,1
20241205,110000,721335520,8100,8090,8100,8070,3038
20241205,105900,696789220,8100,8100,8100,8100,15
20241205,105800,696667720,8100,8100,8100,8100,119
20241205,105700,695703820,8100,8110,8110,8100,170
20241205,105600,694326780,8110,8100,8110,8100,18
20241205,105500,694180900,8100,8100,8100,8100,1
20241205,105400,694172800,8100,8100,8100,8100,1427
20241205,105300,682614100,8100,8120,8120,8100,1741
20241205,105200,668479020,8140,8140,8140,8140,0
20241205,105100,668479020,8140,8140,8140,8140,0
20241205,105000,668479020,8140,8120,8140,8110,1296
20241205,104900,657965080,8120,8130,8130,8120,1625
20241205,104800,644756050,8140,8140,8140,8130,1019
20241205,104700,636461500,8140,8130,8140,8130,697
20241205,104600,630794800,8130,8140,8140,8130,228
20241205,104500,628941150,8140,8120,8140,8110,2151
20241205,104400,611459230,8120,8130,8130,8120,408
20241205,104300,608142590,8140,8140,8140,8140,1
20241205,104200,608134450,8130,8130,8130,8130,15
20241205,104100,608012500,8130,8130,8130,8130,0
20241205,104000,608012500,8130,8140,8140,8130,273
20241205,103900,605791300,8130,8140,8140,8130,506
20241205,103800,601673430,8130,8130,8130,8130,41
20241205,103700,601340100,8130,8130,8130,8130,195
20241205,103600,599754750,8120,8110,8120,8100,869
20241205,103500,592708880,8120,8120,8120,8120,1
20241205,103400,592700760,8120,8120,8120,8120,0
20241205,103300,592700760,8120,8110,8120,8110,38
20241205,103200,592392210,8110,8120,8120,8110,128
20241205,103100,591353040,8130,8130,8130,8130,109
20241205,103000,590466870,8130,8100,8130,8100,1513
20241205,102900,578197820,8100,8100,8100,8100,10
20241205,102800,578116820,8090,8090,8090,8090,662
20241205,102700,572761240,8090,8090,8090,8090,45
20241205,102600,572397190,8090,8090,8090,8090,0
20241205,102500,572397190,8090,8110,8110,8090,225
20241205,102400,570576550,8100,8100,8100,8100,17
20241205,102300,570438850,8100,8100,8100,8100,444
20241205,102200,566842450,8100,8100,8100,8100,144
20241205,102100,565676050,8100,8100,8100,8100,2
20241205,102000,565659850,8100,8090,8100,8090,171
20241205,101900,564276020,8090,8090,8090,8090,117
20241205,101800,563329490,8090,8090,8090,8090,215
20241205,101700,561590140,8090,8090,8090,8090,417
20241205,101600,558216610,8090,8090,8090,8090,151
20241205,101500,556995020,8080,8080,8080,8080,0
20241205,101400,556995020,8080,8080,8080,8080,200
20241205,101300,555379020,8080,8080,8080,8080,443
20241205,101200,551799580,8080,8080,8080,8080,25
20241205,101100,551597580,8080,8090,8090,8080,649
20241205,101000,546349130,8100,8100,8100,8100,0
20241205,100900,546349130,8100,8110,8110,8100,160
20241205,100800,545053040,8110,8100,8110,8090,189
20241205,100700,543522940,8110,8110,8110,8100,237
20241205,100600,541601070,8110,8100,8110,8100,261
20241205,100500,539486960,8110,8090,8110,8090,1332
20241205,100400,528700590,8090,8100,8100,8090,929
20241205,100300,521184960,8100,8110,8110,8100,820
20241205,100200,514542930,8110,8120,8120,8110,623
20241205,100100,509489380,8120,8110,8120,8110,559
20241205,100000,504953940,8110,8120,8120,8110,434
20241205,095900,501433440,8110,8140,8140,8110,1248
20241205,095800,491297160,8140,8130,8140,8130,251
20241205,095700,489254530,8130,8150,8150,8130,585
20241205,095600,484489280,8150,8150,8150,8140,3263
20241205,095500,457896130,8150,8150,8150,8150,358
20241205,095400,454978430,8140,8140,8140,8140,814
20241205,095300,448352470,8130,8140,8140,8130,590
20241205,095200,443555640,8140,8130,8140,8120,346
20241205,095100,440741910,8130,8130,8130,8130,24
20241205,095000,440546790,8130,8130,8130,8130,848
20241205,094900,433652550,8140,8150,8150,8140,908
20241205,094800,426261420,8150,8140,8150,8140,231
20241205,094700,424380870,8140,8140,8140,8140,622
20241205,094600,419317790,8140,8130,8140,8110,1533
20241205,094500,406869180,8130,8150,8150,8120,334
20241205,094400,404150000,8150,8110,8170,8110,4458
20241205,094300,367820180,8130,8130,8130,8110,3492
20241205,094200,339474930,8130,8130,8130,8120,166
20241205,094100,338126880,8130,8130,8140,8130,1351
20241205,094000,327143240,8130,8130,8130,8130,989
20241205,093900,319102670,8130,8130,8130,8120,1074
20241205,093800,310376050,8110,8130,8130,8110,733
20241205,093700,304422820,8120,8120,8120,8120,1452
20241205,093600,292632580,8120,8110,8120,8100,294
20241205,093500,290249110,8110,8100,8110,8100,861
20241205,093400,283269510,8100,8090,8100,8090,1034
20241205,093300,274900140,8090,8090,8090,8080,697
20241205,093200,269262460,8080,8080,8080,8080,794
20241205,093100,262846940,8080,8060,8080,8060,1144
20241205,093000,253618090,8060,8060,8060,8050,9
20241205,092900,253545580,8060,8060,8060,8060,32
20241205,092800,253287660,8060,8060,8060,8060,73
20241205,092700,252699280,8060,8060,8060,8060,121
20241205,092600,251724020,8060,8060,8060,8050,112
20241205,092500,250821390,8060,8060,8060,8060,152
20241205,092400,249596270,8060,8060,8060,8060,0
20241205,092300,249596270,8060,8060,8060,8050,595
20241205,092200,244801520,8060,8060,8060,8060,209
20241205,092100,243116980,8060,8050,8060,8050,284
20241205,092000,240828450,8060,8040,8060,8040,90
20241205,091900,240103940,8040,8050,8050,8040,326
20241205,091800,237480060,8050,8050,8060,8050,897
20241205,091700,230253300,8050,8040,8050,8040,2718
20241205,091600,208396630,8040,8050,8050,8040,546
20241205,091500,204006750,8050,8050,8050,8020,641
20241205,091400,198854660,8050,8050,8050,8050,17
20241205,091300,198717810,8070,8070,8070,8050,1293
20241205,091200,188307440,8060,8060,8070,8060,304
20241205,091100,185856420,8060,8060,8070,8060,612
20241205,091000,180923680,8070,8060,8070,8060,447
20241205,090900,177320850,8070,8070,8070,8070,50
20241205,090800,176917350,8070,8070,8070,8070,12
20241205,090700,176820510,8060,8080,8080,8060,14
20241205,090600,176707570,8080,8080,8080,8080,67
20241205,090500,176166210,8050,8050,8050,8030,2044
20241205,090400,159736850,8060,8070,8080,8060,1144
20241205,090300,150511510,8060,8060,8070,8050,1497
20241205,090200,138445500,8060,8090,8090,8060,5414
20241205,090100,94727760,8100,8120,8120,8090,4505
20241205,090000,58241840,8130,8090,8150,8090,7184