stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,201000,2420076860,8090,8090,8090,8090,4482
20241210,200900,2420076860,8090,8090,8090,8090,0
20241210,200800,2420076860,8090,8090,8090,8090,0
20241210,200700,2420076860,8090,8090,8090,8090,0
20241210,200600,2420076860,8090,8090,8090,8090,0
20241210,200500,2420076860,8090,8090,8090,8090,0
20241210,200400,2420076860,8090,8090,8090,8090,0
20241210,200300,2420076860,8090,8090,8090,8090,0
20241210,200200,2420076860,8090,8090,8090,8090,0
20241210,200100,2420076860,8090,8090,8090,8090,0
20241210,200000,2420076860,8090,8090,8090,8090,0
20241210,195900,2420076860,8090,8090,8090,8090,0
20241210,195800,2420076860,8090,8090,8090,8090,0
20241210,195700,2420076860,8090,8090,8090,8090,0
20241210,195600,2420076860,8090,8090,8090,8090,0
20241210,195500,2420076860,8090,8090,8090,8090,0
20241210,195400,2420076860,8090,8090,8090,8090,0
20241210,195300,2420076860,8090,8090,8090,8090,0
20241210,195200,2420076860,8090,8090,8090,8090,0
20241210,195100,2420076860,8090,8090,8090,8090,0
20241210,195000,2420076860,8090,8090,8090,8090,0
20241210,194900,2420076860,8090,8090,8090,8090,0
20241210,194800,2420076860,8090,8090,8090,8090,0
20241210,194700,2420076860,8090,8090,8090,8090,0
20241210,194600,2420076860,8090,8090,8090,8090,0
20241210,194500,2420076860,8090,8090,8090,8090,0
20241210,194400,2420076860,8090,8090,8090,8090,0
20241210,194300,2420076860,8090,8090,8090,8090,0
20241210,194200,2420076860,8090,8090,8090,8090,0
20241210,194100,2420076860,8090,8090,8090,8090,0
20241210,194000,2420076860,8090,8090,8090,8090,4482
20241210,193900,2420076860,8090,8090,8090,8090,0
20241210,193800,2420076860,8090,8090,8090,8090,0
20241210,193700,2420076860,8090,8090,8090,8090,0
20241210,193600,2420076860,8090,8090,8090,8090,0
20241210,193500,2420076860,8090,8090,8090,8090,0
20241210,193400,2420076860,8090,8090,8090,8090,0
20241210,193300,2420076860,8090,8090,8090,8090,0
20241210,193200,2420076860,8090,8090,8090,8090,0
20241210,193100,2420076860,8090,8090,8090,8090,0
20241210,193000,2420076860,8090,8090,8090,8090,0
20241210,192900,2420076860,8090,8090,8090,8090,0
20241210,192800,2420076860,8090,8090,8090,8090,0
20241210,192700,2420076860,8090,8090,8090,8090,0
20241210,192600,2420076860,8090,8090,8090,8090,0
20241210,192500,2420076860,8090,8090,8090,8090,0
20241210,192400,2420076860,8090,8090,8090,8090,0
20241210,192300,2420076860,8090,8090,8090,8090,0
20241210,192200,2420076860,8090,8090,8090,8090,0
20241210,192100,2420076860,8090,8090,8090,8090,0
20241210,192000,2420076860,8090,8090,8090,8090,0
20241210,191900,2420076860,8090,8090,8090,8090,0
20241210,191800,2420076860,8090,8090,8090,8090,0
20241210,191700,2420076860,8090,8090,8090,8090,0
20241210,191600,2420076860,8090,8090,8090,8090,0
20241210,191500,2420076860,8090,8090,8090,8090,0
20241210,191400,2420076860,8090,8090,8090,8090,0
20241210,191300,2420076860,8090,8090,8090,8090,0
20241210,191200,2420076860,8090,8090,8090,8090,0
20241210,191100,2420076860,8090,8090,8090,8090,0
20241210,191000,2420076860,8090,8090,8090,8090,4482
20241210,190900,2420076860,8090,8090,8090,8090,0
20241210,190800,2420076860,8090,8090,8090,8090,0
20241210,190700,2420076860,8090,8090,8090,8090,0
20241210,190600,2420076860,8090,8090,8090,8090,0
20241210,190500,2420076860,8090,8090,8090,8090,0
20241210,190400,2420076860,8090,8090,8090,8090,0
20241210,190300,2420076860,8090,8090,8090,8090,0
20241210,190200,2420076860,8090,8090,8090,8090,0
20241210,190100,2420076860,8090,8090,8090,8090,0
20241210,190000,2420076860,8090,8090,8090,8090,0
20241210,185900,2420076860,8090,8090,8090,8090,0
20241210,185800,2420076860,8090,8090,8090,8090,0
20241210,185700,2420076860,8090,8090,8090,8090,0
20241210,185600,2420076860,8090,8090,8090,8090,0
20241210,185500,2420076860,8090,8090,8090,8090,0
20241210,185400,2420076860,8090,8090,8090,8090,0
20241210,185300,2420076860,8090,8090,8090,8090,0
20241210,185200,2420076860,8090,8090,8090,8090,0
20241210,185100,2420076860,8090,8090,8090,8090,0
20241210,185000,2420076860,8090,8090,8090,8090,0
20241210,184900,2420076860,8090,8090,8090,8090,0
20241210,184800,2420076860,8090,8090,8090,8090,0
20241210,184700,2420076860,8090,8090,8090,8090,0
20241210,184600,2420076860,8090,8090,8090,8090,0
20241210,184500,2420076860,8090,8090,8090,8090,0
20241210,184400,2420076860,8090,8090,8090,8090,0
20241210,184300,2420076860,8090,8090,8090,8090,0
20241210,184200,2420076860,8090,8090,8090,8090,0
20241210,184100,2420076860,8090,8090,8090,8090,0
20241210,184000,2420076860,8090,8090,8090,8090,4482
20241210,183900,2420076860,8090,8090,8090,8090,0
20241210,183800,2420076860,8090,8090,8090,8090,0
20241210,183700,2420076860,8090,8090,8090,8090,0
20241210,183600,2420076860,8090,8090,8090,8090,0
20241210,183500,2420076860,8090,8090,8090,8090,0
20241210,183400,2420076860,8090,8090,8090,8090,0
20241210,183300,2420076860,8090,8090,8090,8090,0
20241210,183200,2420076860,8090,8090,8090,8090,0
20241210,183100,2420076860,8090,8090,8090,8090,0
20241210,183000,2420076860,8090,8090,8090,8090,0
20241210,182900,2420076860,8090,8090,8090,8090,0
20241210,182800,2420076860,8090,8090,8090,8090,0
20241210,182700,2420076860,8090,8090,8090,8090,0
20241210,182600,2420076860,8090,8090,8090,8090,0
20241210,182500,2420076860,8090,8090,8090,8090,0
20241210,182400,2420076860,8090,8090,8090,8090,0
20241210,182300,2420076860,8090,8090,8090,8090,0
20241210,182200,2420076860,8090,8090,8090,8090,0
20241210,182100,2420076860,8090,8090,8090,8090,0
20241210,182000,2420076860,8090,8090,8090,8090,0
20241210,181900,2420076860,8090,8090,8090,8090,0
20241210,181800,2420076860,8090,8090,8090,8090,0
20241210,181700,2420076860,8090,8090,8090,8090,0
20241210,181600,2420076860,8090,8090,8090,8090,0
20241210,181500,2420076860,8090,8090,8090,8090,0
20241210,181400,2420076860,8090,8090,8090,8090,0
20241210,181300,2420076860,8090,8090,8090,8090,0
20241210,181200,2420076860,8090,8090,8090,8090,0
20241210,181100,2420076860,8090,8090,8090,8090,0
20241210,181000,2420076860,8090,8090,8090,8090,4482
20241210,180900,2420076860,8090,8090,8090,8090,0
20241210,180800,2420076860,8090,8090,8090,8090,0
20241210,180700,2420076860,8090,8090,8090,8090,0
20241210,180600,2420076860,8090,8090,8090,8090,0
20241210,180500,2420076860,8090,8090,8090,8090,0
20241210,180400,2420076860,8090,8090,8090,8090,0
20241210,180300,2420076860,8090,8090,8090,8090,0
20241210,180200,2420076860,8090,8090,8090,8090,0
20241210,180100,2420076860,8090,8090,8090,8090,0
20241210,180000,2420076860,8090,8090,8090,8090,0
20241210,175900,2420076860,8090,8090,8090,8090,0
20241210,175800,2420076860,8090,8090,8090,8090,0
20241210,175700,2420076860,8090,8090,8090,8090,0
20241210,175600,2420076860,8090,8090,8090,8090,0
20241210,175500,2420076860,8090,8090,8090,8090,0
20241210,175400,2420076860,8090,8090,8090,8090,0
20241210,175300,2420076860,8090,8090,8090,8090,0
20241210,175200,2420076860,8090,8090,8090,8090,0
20241210,175100,2420076860,8090,8090,8090,8090,0
20241210,175000,2420076860,8090,8090,8090,8090,0
20241210,174900,2420076860,8090,8090,8090,8090,0
20241210,174800,2420076860,8090,8090,8090,8090,0
20241210,174700,2420076860,8090,8090,8090,8090,0
20241210,174600,2420076860,8090,8090,8090,8090,0
20241210,174500,2420076860,8090,8090,8090,8090,0
20241210,174400,2420076860,8090,8090,8090,8090,0
20241210,174300,2420076860,8090,8090,8090,8090,0
20241210,174200,2420076860,8090,8090,8090,8090,0
20241210,174100,2420076860,8090,8090,8090,8090,0
20241210,174000,2420076860,8090,8090,8090,8090,4482
20241210,173900,2420076860,8090,8090,8090,8090,0
20241210,173800,2420076860,8090,8090,8090,8090,0
20241210,173700,2420076860,8090,8090,8090,8090,0
20241210,173600,2420076860,8090,8090,8090,8090,0
20241210,173500,2420076860,8090,8090,8090,8090,0
20241210,173400,2420076860,8090,8090,8090,8090,0
20241210,173300,2420076860,8090,8090,8090,8090,0
20241210,173200,2420076860,8090,8090,8090,8090,0
20241210,173100,2420076860,8090,8090,8090,8090,0
20241210,173000,2420076860,8090,8090,8090,8090,0
20241210,172900,2420076860,8090,8090,8090,8090,0
20241210,172800,2420076860,8090,8090,8090,8090,0
20241210,172700,2420076860,8090,8090,8090,8090,0
20241210,172600,2420076860,8090,8090,8090,8090,0
20241210,172500,2420076860,8090,8090,8090,8090,0
20241210,172400,2420076860,8090,8090,8090,8090,0
20241210,172300,2420076860,8090,8090,8090,8090,0
20241210,172200,2420076860,8090,8090,8090,8090,0
20241210,172100,2420076860,8090,8090,8090,8090,0
20241210,172000,2420076860,8090,8090,8090,8090,0
20241210,171900,2420076860,8090,8090,8090,8090,0
20241210,171800,2420076860,8090,8090,8090,8090,0
20241210,171700,2420076860,8090,8090,8090,8090,0
20241210,171600,2420076860,8090,8090,8090,8090,0
20241210,171500,2420076860,8090,8090,8090,8090,0
20241210,171400,2420076860,8090,8090,8090,8090,0
20241210,171300,2420076860,8090,8090,8090,8090,0
20241210,171200,2420076860,8090,8090,8090,8090,0
20241210,171100,2420076860,8090,8090,8090,8090,0
20241210,171000,2420076860,8090,8090,8090,8090,4482
20241210,170900,2420076860,8090,8090,8090,8090,0
20241210,170800,2420076860,8090,8090,8090,8090,0
20241210,170700,2420076860,8090,8090,8090,8090,0
20241210,170600,2420076860,8090,8090,8090,8090,0
20241210,170500,2420076860,8090,8090,8090,8090,0
20241210,170400,2420076860,8090,8090,8090,8090,0
20241210,170300,2420076860,8090,8090,8090,8090,0
20241210,170200,2420076860,8090,8090,8090,8090,0
20241210,170100,2420076860,8090,8090,8090,8090,0
20241210,170000,2420076860,8090,8090,8090,8090,0
20241210,165900,2420076860,8090,8090,8090,8090,0
20241210,165800,2420076860,8090,8090,8090,8090,0
20241210,165700,2420076860,8090,8090,8090,8090,0
20241210,165600,2420076860,8090,8090,8090,8090,0
20241210,165500,2420076860,8090,8090,8090,8090,0
20241210,165400,2420076860,8090,8090,8090,8090,0
20241210,165300,2420076860,8090,8090,8090,8090,0
20241210,165200,2420076860,8090,8090,8090,8090,0
20241210,165100,2420076860,8090,8090,8090,8090,0
20241210,165000,2420076860,8090,8090,8090,8090,0
20241210,164900,2420076860,8090,8090,8090,8090,0
20241210,164800,2420076860,8090,8090,8090,8090,0
20241210,164700,2420076860,8090,8090,8090,8090,0
20241210,164600,2420076860,8090,8090,8090,8090,0
20241210,164500,2420076860,8090,8090,8090,8090,0
20241210,164400,2420076860,8090,8090,8090,8090,0
20241210,164300,2420076860,8090,8090,8090,8090,0
20241210,164200,2420076860,8090,8090,8090,8090,0
20241210,164100,2420076860,8090,8090,8090,8090,0
20241210,164000,2420076860,8090,8090,8090,8090,4482
20241210,163900,2420076860,8090,8090,8090,8090,0
20241210,163800,2420076860,8090,8090,8090,8090,0
20241210,163700,2420076860,8090,8090,8090,8090,0
20241210,163600,2420076860,8090,8090,8090,8090,0
20241210,163500,2420076860,8090,8090,8090,8090,0
20241210,163400,2420076860,8090,8090,8090,8090,0
20241210,163300,2420076860,8090,8090,8090,8090,0
20241210,163200,2420076860,8090,8090,8090,8090,0
20241210,163100,2420076860,8090,8090,8090,8090,0
20241210,163000,2420076860,8090,8090,8090,8090,0
20241210,162900,2420076860,8090,8090,8090,8090,0
20241210,162800,2420076860,8090,8090,8090,8090,0
20241210,162700,2420076860,8090,8090,8090,8090,0
20241210,162600,2420076860,8090,8090,8090,8090,0
20241210,162500,2420076860,8090,8090,8090,8090,0
20241210,162400,2420076860,8090,8090,8090,8090,0
20241210,162300,2420076860,8090,8090,8090,8090,0
20241210,162200,2420076860,8090,8090,8090,8090,0
20241210,162100,2420076860,8090,8090,8090,8090,0
20241210,162000,2420076860,8090,8090,8090,8090,0
20241210,161900,2420076860,8090,8090,8090,8090,0
20241210,161800,2420076860,8090,8090,8090,8090,0
20241210,161700,2420076860,8090,8090,8090,8090,0
20241210,161600,2420076860,8090,8090,8090,8090,0
20241210,161500,2420076860,8090,8090,8090,8090,0
20241210,161400,2420076860,8090,8090,8090,8090,0
20241210,161300,2420076860,8090,8090,8090,8090,0
20241210,161200,2420076860,8090,8090,8090,8090,0
20241210,161100,2420076860,8090,8090,8090,8090,0
20241210,161000,2420076860,8090,8090,8090,8090,4482
20241210,160900,2420076860,8090,8090,8090,8090,0
20241210,160800,2420076860,8090,8090,8090,8090,0
20241210,160700,2420076860,8090,8090,8090,8090,0
20241210,160600,2420076860,8090,8090,8090,8090,0
20241210,160500,2420076860,8090,8090,8090,8090,0
20241210,160400,2420076860,8090,8090,8090,8090,0
20241210,160300,2420076860,8090,8090,8090,8090,0
20241210,160200,2420076860,8090,8090,8090,8090,0
20241210,160100,2420076860,8090,8090,8090,8090,0
20241210,160000,2420076860,8090,8090,8090,8090,0
20241210,155900,2420076860,8090,8090,8090,8090,0
20241210,155800,2420076860,8090,8090,8090,8090,0
20241210,155700,2420076860,8090,8090,8090,8090,0
20241210,155600,2420076860,8090,8090,8090,8090,0
20241210,155500,2420076860,8090,8090,8090,8090,0
20241210,155400,2420076860,8090,8090,8090,8090,0
20241210,155300,2420076860,8090,8090,8090,8090,0
20241210,155200,2420076860,8090,8090,8090,8090,0
20241210,155100,2420076860,8090,8090,8090,8090,0
20241210,155000,2420076860,8090,8090,8090,8090,0
20241210,154900,2420076860,8090,8090,8090,8090,0
20241210,154800,2420076860,8090,8090,8090,8090,0
20241210,154700,2420076860,8090,8090,8090,8090,0
20241210,154600,2420076860,8090,8090,8090,8090,0
20241210,154500,2420076860,8090,8090,8090,8090,0
20241210,154400,2420076860,8090,8090,8090,8090,0
20241210,154300,2420076860,8090,8090,8090,8090,0
20241210,154200,2420076860,8090,8090,8090,8090,0
20241210,154100,2420076860,8090,8090,8090,8090,0
20241210,154000,2420076860,8090,8090,8090,8090,4482
20241210,153900,2420076860,8090,8090,8090,8090,0
20241210,153800,2420076860,8090,8090,8090,8090,0
20241210,153700,2420076860,8090,8090,8090,8090,0
20241210,153600,2420076860,8090,8090,8090,8090,0
20241210,153500,2420076860,8090,8090,8090,8090,0
20241210,153400,2420076860,8090,8090,8090,8090,0
20241210,153300,2420076860,8090,8090,8090,8090,0
20241210,153200,2420076860,8090,8090,8090,8090,0
20241210,153100,2420076860,8090,8090,8090,8090,0
20241210,153000,2420076860,8090,8090,8090,8090,4482
20241210,152900,2383817480,8110,8110,8110,8110,0
20241210,152800,2383817480,8110,8110,8110,8110,0
20241210,152700,2383817480,8110,8110,8110,8110,0
20241210,152600,2383817480,8110,8110,8110,8110,0
20241210,152500,2383817480,8110,8110,8110,8110,0
20241210,152400,2383817480,8110,8110,8110,8110,0
20241210,152300,2383817480,8110,8110,8110,8110,0
20241210,152200,2383817480,8110,8110,8110,8110,0
20241210,152100,2383817480,8110,8110,8110,8110,0
20241210,152000,2383817480,8110,8110,8110,8110,0
20241210,151900,2383817480,8110,8100,8110,8090,2859
20241210,151800,2360648900,8100,8080,8100,8080,2187
20241210,151700,2342941260,8080,8090,8100,8080,1014
20241210,151600,2334738170,8090,8090,8100,8080,1381
20241210,151500,2323559020,8090,8080,8100,8080,1389
20241210,151400,2312315570,8100,8060,8100,8060,1020
20241210,151300,2304065880,8060,8060,8090,8060,835
20241210,151200,2297322810,8070,8070,8080,8060,1769
20241210,151100,2283039530,8080,8070,8090,8070,520
20241210,151000,2278837950,8070,8060,8090,8060,1524
20241210,150900,2266527260,8060,8050,8090,8050,921
20241210,150800,2259090970,8050,8070,8080,8050,1253
20241210,150700,2248983100,8070,8070,8080,8060,935
20241210,150600,2241438030,8080,8080,8090,8080,388
20241210,150500,2238300350,8090,8080,8090,8080,694
20241210,150400,2232690830,8050,8050,8050,8050,106
20241210,150300,2231837530,8050,8080,8080,8050,93
20241210,150200,2231086390,8080,8080,8080,8080,0
20241210,150100,2231086390,8080,8050,8080,8050,486
20241210,150000,2227166260,8060,8060,8060,8060,2
20241210,145900,2227150140,8070,8070,8070,8060,195
20241210,145800,2225576590,8070,8070,8070,8070,0
20241210,145700,2225576590,8070,8070,8070,8070,171
20241210,145600,2224196620,8040,8040,8040,8040,0
20241210,145500,2224196620,8040,8060,8060,8040,47
20241210,145400,2223818520,8060,8060,8060,8060,0
20241210,145300,2223818520,8060,8070,8070,8030,4284
20241210,145200,2189324550,8070,8070,8070,8070,196
20241210,145100,2187742830,8080,8080,8080,8080,52
20241210,145000,2187322670,8080,8090,8090,8080,164
20241210,144900,2185996960,8080,8080,8080,8080,520
20241210,144800,2181795360,8060,8060,8060,8060,1277
20241210,144700,2171502740,8080,8080,8090,8080,1024
20241210,144600,2163224810,8060,8060,8060,8060,100
20241210,144500,2162418810,8060,8060,8060,8060,50
20241210,144400,2162015810,8060,8070,8070,8060,900
20241210,144300,2154757370,8090,8080,8090,8080,1241
20241210,144200,2144718770,8080,8090,8090,8080,1230
20241210,144100,2134779870,8080,8080,8090,8080,9
20241210,144000,2134707140,8080,8080,8080,8080,5
20241210,143900,2134666740,8080,8080,8090,8080,53
20241210,143800,2134238490,8070,8070,8070,8070,134
20241210,143700,2133157110,8070,8070,8070,8070,0
20241210,143600,2133157110,8070,8070,8070,8070,75
20241210,143500,2132551860,8070,8060,8070,8060,342
20241210,143400,2129793340,8060,8080,8080,8060,308
20241210,143300,2127308020,8070,8080,8080,8070,2068
20241210,143200,2110613010,8080,8090,8090,8080,756
20241210,143100,2104496990,8090,8100,8100,8090,116
20241210,143000,2103557550,8100,8100,8100,8100,202
20241210,142900,2101921350,8100,8100,8100,8100,76
20241210,142800,2101305750,8100,8100,8100,8100,954
20241210,142700,2093578350,8100,8100,8100,8100,867
20241210,142600,2086555650,8090,8090,8090,8090,0
20241210,142500,2086555650,8090,8100,8100,8090,18
20241210,142400,2086409950,8100,8100,8100,8090,194
20241210,142300,2084838710,8100,8100,8100,8100,249
20241210,142200,2082821810,8090,8100,8100,8090,387
20241210,142100,2079688230,8090,8090,8090,8090,16
20241210,142000,2079558790,8090,8090,8100,8090,749
20241210,141900,2073495000,8100,8100,8100,8100,1
20241210,141800,2073486900,8100,8100,8100,8100,2
20241210,141700,2073470700,8100,8090,8100,8090,123
20241210,141600,2072474410,8090,8100,8100,8090,59
20241210,141500,2071996910,8100,8090,8100,8090,114
20241210,141400,2071074520,8110,8110,8110,8100,586
20241210,141300,2066326430,8110,8100,8110,8100,729
20241210,141200,2060420860,8100,8100,8100,8100,53
20241210,141100,2059991560,8100,8100,8100,8100,0
20241210,141000,2059991560,8100,8100,8110,8090,359
20241210,140900,2057082560,8090,8090,8090,8090,3
20241210,140800,2057058290,8090,8100,8100,8090,146
20241210,140700,2055876300,8090,8090,8110,8090,702
20241210,140600,2050191960,8110,8110,8110,8100,174
20241210,140500,2048780830,8100,8100,8110,8100,1112
20241210,140400,2039773000,8100,8080,8100,8080,34
20241210,140300,2039497930,8080,8090,8090,8080,257
20241210,140200,2037418880,8100,8100,8100,8090,4085
20241210,140100,2004330410,8090,8080,8100,8080,1241
20241210,140000,1994294080,8080,8070,8080,8050,852
20241210,135900,1987416560,8060,8060,8060,8060,124
20241210,135800,1986417120,8060,8060,8060,8060,73
20241210,135700,1985828740,8040,8040,8040,8040,30
20241210,135600,1985587540,8040,8050,8050,8040,390
20241210,135500,1982450670,8050,8060,8060,8050,700
20241210,135400,1976813070,8070,8070,8070,8070,126
20241210,135300,1975796250,8070,8070,8070,8070,587
20241210,135200,1971059160,8080,8080,8080,8080,312
20241210,135100,1968538200,8080,8090,8090,8080,135
20241210,135000,1967447200,8090,8090,8090,8090,308
20241210,134900,1964955480,8090,8100,8100,8090,93
20241210,134800,1964202860,8090,8090,8090,8090,75
20241210,134700,1963596110,8090,8090,8100,8090,652
20241210,134600,1958315380,8090,8100,8100,8090,558
20241210,134500,1953799650,8100,8090,8100,8090,1736
20241210,134400,1939754940,8090,8090,8090,8090,72
20241210,134300,1939172460,8090,8080,8090,8070,570
20241210,134200,1934562410,8080,8080,8080,8080,13
20241210,134100,1934457370,8080,8080,8090,8080,634
20241210,134000,1929334450,8080,8090,8090,8080,250
20241210,133900,1927311960,8090,8090,8090,8090,657
20241210,133800,1921996830,8100,8090,8100,8090,402
20241210,133700,1918744610,8090,8080,8090,8080,338
20241210,133600,1916012230,8070,8070,8100,8060,10212
20241210,133500,1833416340,8070,8070,8070,8070,0
20241210,133400,1833416340,8070,8060,8070,8060,118
20241210,133300,1832465190,8060,8060,8060,8060,202
20241210,133200,1830837070,8060,8050,8060,8050,86
20241210,133100,1830144660,8050,8070,8070,8050,315
20241210,133000,1827603380,8060,8050,8060,8050,15
20241210,132900,1827482530,8070,8070,8070,8070,0
20241210,132800,1827482530,8070,8060,8070,8060,21
20241210,132700,1827313260,8070,8070,8070,8050,1449
20241210,132600,1815639820,8060,8060,8070,8060,743
20241210,132500,1809651190,8060,8050,8060,8050,121
20241210,132400,1808677130,8050,8050,8070,8040,2545
20241210,132300,1788163910,8060,8060,8060,8060,48
20241210,132200,1787777030,8050,8040,8050,8030,4510
20241210,132100,1751505760,8030,8030,8030,8030,0
20241210,132000,1751505760,8030,8030,8030,8030,44
20241210,131900,1751152440,8030,8030,8030,8030,396
20241210,131800,1747972560,8020,8030,8030,8020,30
20241210,131700,1747731860,8030,8020,8030,8020,5
20241210,131600,1747691750,8030,8030,8030,8030,13
20241210,131500,1747587360,8030,8030,8030,8030,141
20241210,131400,1746455130,8030,8030,8030,8030,730
20241210,131300,1740593230,8030,8030,8030,8030,1050
20241210,131200,1732161730,8040,8040,8040,8040,160
20241210,131100,1730875330,8040,8030,8040,8030,68
20241210,131000,1730329260,8040,8040,8040,8040,0
20241210,130900,1730329260,8040,8040,8040,8040,1046
20241210,130800,1721919420,8050,8050,8050,8050,51
20241210,130700,1721508870,8050,8050,8050,8050,517
20241210,130600,1717347020,8050,8050,8050,8040,64
20241210,130500,1716831870,8040,8040,8040,8040,247
20241210,130400,1714845990,8050,8050,8050,8050,12
20241210,130300,1714749390,8050,8050,8050,8050,30
20241210,130200,1714507890,8050,8050,8050,8050,91
20241210,130100,1713775340,8040,8040,8040,8040,286
20241210,130000,1711475900,8050,8040,8050,8040,1167
20241210,125900,1702086790,8040,8050,8050,8040,751
20241210,125800,1696041460,8060,8060,8060,8050,94
20241210,125700,1695283850,8060,8060,8060,8060,119
20241210,125600,1694324710,8050,8050,8050,8050,118
20241210,125500,1693374810,8050,8050,8050,8050,310
20241210,125400,1690879310,8060,8060,8060,8050,1295
20241210,125300,1680451810,8060,8060,8060,8060,248
20241210,125200,1678452930,8050,8060,8060,8050,441
20241210,125100,1674898740,8050,8050,8060,8050,557
20241210,125000,1670412730,8060,8060,8060,8060,30
20241210,124900,1670170930,8060,8060,8060,8060,140
20241210,124800,1669042530,8050,8040,8050,8040,244
20241210,124700,1667080530,8050,8050,8050,8050,239
20241210,124600,1665156580,8050,8040,8050,8040,278
20241210,124500,1662918730,8040,8050,8050,8040,144
20241210,124400,1661760030,8040,8040,8040,8040,160
20241210,124300,1660473630,8040,8050,8050,8040,223
20241210,124200,1658680500,8050,8050,8050,8050,157
20241210,124100,1657416650,8040,8050,8050,8040,317
20241210,124000,1654865900,8040,8040,8040,8040,261
20241210,123900,1652767460,8040,8040,8040,8040,100
20241210,123800,1651963460,8040,8040,8040,8030,236
20241210,123700,1650066850,8050,8050,8050,8050,726
20241210,123600,1644222550,8050,8040,8050,8030,636
20241210,123500,1639109660,8040,8040,8040,8040,235
20241210,123400,1637220260,8040,7990,8040,7990,7838
20241210,123300,1574400510,7990,7990,7990,7990,23
20241210,123200,1574216740,7990,8000,8000,7990,338
20241210,123100,1571514520,8000,8000,8000,7980,209
20241210,123000,1569843040,7980,7980,7980,7980,1
20241210,122900,1569835060,8000,7990,8000,7990,508
20241210,122800,1565776130,7980,7970,7980,7970,119
20241210,122700,1564826700,7980,7980,7980,7980,307
20241210,122600,1562376840,7980,7970,7980,7970,12
20241210,122500,1562281190,7970,7980,7980,7970,265
20241210,122400,1560168290,7980,7980,7980,7980,165
20241210,122300,1558851590,7980,7980,7980,7980,0
20241210,122200,1558851590,7980,7990,7990,7980,1483
20241210,122100,1547007700,7990,8000,8000,7990,1295
20241210,122000,1536654110,8000,8000,8000,8000,3
20241210,121900,1536630110,8010,8020,8020,8010,301
20241210,121800,1534218820,8010,8020,8020,8010,23
20241210,121700,1534034560,8000,8020,8020,8000,664
20241210,121600,1528709300,8020,8020,8020,8020,1
20241210,121500,1528701280,8010,8010,8010,8000,6484
20241210,121400,1476824520,8020,8010,8020,8010,336
20241210,121300,1474129930,8020,8020,8020,8020,99
20241210,121200,1473335950,8020,8020,8020,8020,627
20241210,121100,1468307410,8030,8030,8030,8030,1
20241210,121000,1468299380,8020,8020,8030,8020,884
20241210,120900,1461209600,8020,8020,8020,8010,708
20241210,120800,1455531590,8020,8020,8020,8020,81
20241210,120700,1454881970,8020,8020,8020,8010,272
20241210,120600,1452700540,8020,8020,8020,8020,192
20241210,120500,1451160700,8020,8040,8040,8020,1251
20241210,120400,1441115170,8040,8040,8040,8040,0
20241210,120300,1441115170,8040,8040,8040,8030,107
20241210,120200,1440254920,8040,8040,8040,8040,53
20241210,120100,1439828800,8040,8040,8040,8040,20
20241210,120000,1439668000,8040,8030,8040,8030,1479
20241210,115900,1427778470,8030,8020,8030,8020,143
20241210,115800,1426630190,8020,8020,8020,8020,102
20241210,115700,1425812150,8020,8020,8030,8020,43
20241210,115600,1425467270,8020,8020,8020,8020,20
20241210,115500,1425306870,8030,8030,8030,8030,0
20241210,115400,1425306870,8030,8020,8030,8020,999
20241210,115300,1417294110,8000,8010,8010,8000,987
20241210,115200,1409398020,8020,8020,8020,8020,1
20241210,115100,1409390000,8000,8030,8030,8000,1079
20241210,115000,1400757400,8030,8030,8040,8030,345
20241210,114900,1397986550,8010,8020,8020,8010,463
20241210,114800,1394275870,8020,8040,8040,8020,1580
20241210,114700,1381573420,8040,8030,8040,8030,358
20241210,114600,1378697150,8030,8030,8030,8030,9
20241210,114500,1378624880,8020,8020,8020,8020,152
20241210,114400,1377405840,8020,8020,8030,8020,606
20241210,114300,1372545620,8030,8040,8040,8030,5863
20241210,114200,1325417920,8030,8020,8030,8020,855
20241210,114100,1318555950,8020,8010,8020,8000,590
20241210,114000,1313829650,8010,8010,8010,8010,1
20241210,113900,1313821640,8010,8000,8010,8000,180
20241210,113800,1312379860,8000,7990,8000,7990,411
20241210,113700,1309092260,7990,7990,7990,7990,1
20241210,113600,1309084270,7990,7990,7990,7990,55
20241210,113500,1308644820,8000,8000,8000,8000,1404
20241210,113400,1297412820,7990,8000,8000,7990,338
20241210,113300,1294711250,8000,8000,8000,8000,107
20241210,113200,1293855250,7990,8000,8000,7990,550
20241210,113100,1289455800,8000,7990,8000,7990,4401
20241210,113000,1254284490,7990,7990,7990,7990,345
20241210,112900,1251527940,7990,7980,7990,7980,325
20241210,112800,1248931290,7980,7970,7980,7970,106
20241210,112700,1248086410,7970,7990,7990,7970,51
20241210,112600,1247678940,7990,7990,7990,7990,88
20241210,112500,1246975820,7990,7990,7990,7990,3
20241210,112400,1246951850,7990,7980,7990,7980,150
20241210,112300,1245753950,7980,7980,7980,7980,248
20241210,112200,1243774910,7970,7980,7980,7970,118
20241210,112100,1242833370,7980,7980,7980,7970,383
20241210,112000,1239779030,7980,7970,7980,7970,2461
20241210,111900,1220140450,7960,7970,7970,7960,286
20241210,111800,1217861130,7970,7980,7980,7970,320
20241210,111700,1215310320,7980,7980,7980,7980,10
20241210,111600,1215230520,7970,7970,7980,7970,1439
20241210,111500,1203754830,7960,7960,7960,7960,276
20241210,111400,1201557870,7960,7960,7960,7960,0
20241210,111300,1201557870,7960,7960,7960,7960,0
20241210,111200,1201557870,7960,7960,7960,7960,1
20241210,111100,1201549910,7950,7950,7960,7950,551
20241210,111000,1197169440,7950,7960,7960,7950,556
20241210,110900,1192743740,7970,7960,7970,7960,474
20241210,110800,1188966850,7960,7960,7960,7960,433
20241210,110700,1185520170,7960,7960,7960,7960,10
20241210,110600,1185440570,7960,7940,7960,7940,178
20241210,110500,1184025960,7950,7950,7950,7950,82
20241210,110400,1183374060,7950,7950,7960,7950,1032
20241210,110300,1175167340,7970,7970,7970,7970,0
20241210,110200,1175167340,7970,7970,7970,7970,76
20241210,110100,1174561620,7970,7970,7970,7960,333
20241210,110000,1171909120,7960,7950,7960,7950,149
20241210,105900,1170723730,7950,7960,7970,7950,52
20241210,105800,1170310010,7960,7960,7960,7960,328
20241210,105700,1167699130,7960,7960,7960,7960,24
20241210,105600,1167508090,7950,7970,7970,7950,24
20241210,105500,1167317210,7970,7970,7970,7970,300
20241210,105400,1164926210,7960,7950,7960,7940,1643
20241210,105300,1151866230,7950,7950,7950,7950,50
20241210,105200,1151468730,7950,7950,7950,7950,73
20241210,105100,1150888380,7950,7960,7960,7950,132
20241210,105000,1149837680,7960,7950,7960,7950,442
20241210,104900,1146323080,7950,7970,7970,7950,211
20241210,104800,1144645610,7950,7960,7970,7880,9100
20241210,104700,1072521190,7970,7950,7970,7950,2039
20241210,104600,1056290290,7950,7950,7950,7950,25
20241210,104500,1056091540,7940,7940,7940,7940,232
20241210,104400,1054249460,7940,7940,7940,7940,3
20241210,104300,1054225640,7940,7940,7950,7940,259
20241210,104200,1052168440,7940,7940,7940,7940,304
20241210,104100,1049754680,7930,7940,7940,7930,6
20241210,104000,1049707090,7940,7930,7940,7930,64
20241210,103900,1049199540,7950,7930,7950,7930,401
20241210,103800,1046013410,7930,7930,7930,7930,1
20241210,103700,1046005480,7920,7930,7930,7920,319
20241210,103600,1043478500,7930,7920,7930,7920,7
20241210,103500,1043423000,7920,7930,7930,7920,100
20241210,103400,1042630700,7940,7910,7940,7910,270
20241210,103300,1040492000,7910,7930,7930,7910,310
20241210,103200,1038038810,7930,7930,7930,7930,5
20241210,103100,1037999160,7920,7900,7920,7900,927
20241210,103000,1030674680,7890,7910,7910,7890,1324
20241210,102900,1020213850,7910,7920,7920,7910,763
20241210,102800,1014175010,7920,7930,7930,7920,223
20241210,102700,1012407850,7930,7930,7930,7930,60
20241210,102600,1011932050,7920,7910,7920,7910,298
20241210,102500,1009572020,7930,7910,7930,7910,418
20241210,102400,1006265240,7910,7910,7910,7900,74
20241210,102300,1005680510,7910,7920,7920,7910,5270
20241210,102200,963993330,7930,7930,7950,7920,2580
20241210,102100,943537320,7940,7950,7960,7930,3176
20241210,102000,918325530,7960,7940,7960,7930,283
20241210,101900,916079170,7940,7940,7950,7940,3364
20241210,101800,889359280,7940,7930,7940,7920,1151
20241210,101700,880232050,7920,7910,7920,7910,1007
20241210,101600,872256760,7920,7920,7920,7920,100
20241210,101500,871464760,7930,7920,7930,7920,852
20241210,101400,864715100,7930,7940,7940,7920,76
20241210,101300,864112560,7930,7930,7930,7930,2371
20241210,101200,845310530,7940,7930,7940,7930,119
20241210,101100,844366220,7930,7930,7940,7930,448
20241210,101000,840812510,7930,7940,7940,7930,2522
20241210,100900,820796380,7940,7940,7940,7940,140
20241210,100800,819684780,7950,7940,7950,7930,933
20241210,100700,812277740,7930,7930,7940,7930,119
20241210,100600,811334060,7930,7940,7940,7930,8
20241210,100500,811270600,7940,7930,7940,7930,1183
20241210,100400,801889400,7930,7900,7930,7900,5337
20241210,100300,759618470,7920,7920,7920,7900,342
20241210,100200,756914830,7920,7910,7920,7910,671
20241210,100100,751602000,7900,7900,7910,7900,422
20241210,100000,748268050,7920,7900,7920,7900,627
20241210,095900,743302560,7900,7920,7920,7900,989
20241210,095800,735483040,7920,7900,7920,7900,35
20241210,095700,735206380,7910,7920,7920,7910,1089
20241210,095600,726586500,7920,7900,7920,7900,1731
20241210,095500,712892240,7900,7900,7900,7900,464
20241210,095400,709226640,7900,7910,7910,7900,178
20241210,095300,707819260,7910,7900,7910,7900,570
20241210,095200,703312320,7900,7910,7910,7900,71
20241210,095100,702751210,7910,7910,7910,7910,131
20241210,095000,701715000,7910,7910,7910,7890,335
20241210,094900,699065450,7910,7900,7910,7890,2330
20241210,094800,680675110,7890,7900,7900,7890,68
20241210,094700,680138420,7900,7900,7900,7890,72
20241210,094600,679569820,7900,7890,7900,7890,44
20241210,094500,679222310,7900,7900,7900,7890,50
20241210,094400,678827330,7900,7900,7900,7880,123
20241210,094300,677855650,7890,7890,7890,7870,2506
20241210,094200,658087330,7870,7850,7880,7840,3016
20241210,094100,634374090,7850,7860,7860,7830,5220
20241210,094000,593404320,7870,7850,7870,7850,2455
20241210,093900,574117820,7850,7850,7860,7840,601
20241210,093800,569400690,7850,7850,7850,7840,917
20241210,093700,562202310,7850,7850,7850,7850,67
20241210,093600,561676360,7850,7840,7850,7840,201
20241210,093500,560100210,7840,7840,7850,7840,556
20241210,093400,555741090,7840,7830,7850,7830,869
20241210,093300,548928090,7840,7840,7840,7830,102
20241210,093200,548129120,7840,7840,7840,7820,2028
20241210,093100,532263780,7840,7840,7840,7830,872
20241210,093000,525427340,7840,7820,7840,7790,1188
20241210,092900,516147880,7810,7820,7830,7800,1019
20241210,092800,508190500,7810,7830,7830,7810,655
20241210,092700,503064870,7830,7830,7840,7810,1523
20241210,092600,491154150,7830,7820,7840,7820,1524
20241210,092500,479223960,7810,7820,7830,7810,1822
20241210,092400,464991190,7820,7810,7820,7810,293
20241210,092300,462700710,7810,7820,7820,7810,1285
20241210,092200,452658270,7820,7770,7820,7770,2484
20241210,092100,433314450,7760,7790,7810,7760,2896
20241210,092000,410793390,7810,7780,7810,7780,230
20241210,091900,408999360,7790,7790,7810,7780,1917
20241210,091800,394039830,7780,7810,7820,7780,5410
20241210,091700,351900640,7810,7810,7810,7800,529
20241210,091600,347773570,7810,7810,7810,7810,148
20241210,091500,346617690,7800,7790,7810,7790,1893
20241210,091400,331849270,7800,7800,7800,7800,135
20241210,091300,330796270,7800,7800,7800,7800,343
20241210,091200,328120870,7800,7780,7800,7780,887
20241210,091100,321213070,7760,7770,7780,7750,119
20241210,091000,320290240,7750,7760,7760,7750,1560
20241210,090900,308198380,7770,7760,7780,7750,1509
20241210,090800,296488580,7780,7780,7790,7750,676
20241210,090700,291239810,7780,7760,7790,7740,3543
20241210,090600,263739500,7780,7780,7790,7740,3367
20241210,090500,237596320,7790,7800,7800,7770,621
20241210,090400,232762270,7790,7810,7810,7780,1436
20241210,090300,221566910,7810,7790,7840,7790,3274
20241210,090200,195971550,7790,7780,7800,7760,3076
20241210,090100,172038310,7780,7770,7820,7750,8213
20241210,090000,108072340,7770,7610,7790,7610,14172