stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,204400,1701300215,4285,4285,4285,4285,6493
20241210,204300,1701300215,4285,4285,4285,4285,0
20241210,204200,1701300215,4285,4285,4285,4285,0
20241210,204100,1701300215,4285,4285,4285,4285,0
20241210,204000,1701300215,4285,4285,4285,4285,0
20241210,203900,1701300215,4285,4285,4285,4285,0
20241210,203800,1701300215,4285,4285,4285,4285,0
20241210,203700,1701300215,4285,4285,4285,4285,0
20241210,203600,1701300215,4285,4285,4285,4285,0
20241210,203500,1701300215,4285,4285,4285,4285,0
20241210,203400,1701300215,4285,4285,4285,4285,0
20241210,203300,1701300215,4285,4285,4285,4285,0
20241210,203200,1701300215,4285,4285,4285,4285,0
20241210,203100,1701300215,4285,4285,4285,4285,0
20241210,203000,1701300215,4285,4285,4285,4285,0
20241210,202900,1701300215,4285,4285,4285,4285,0
20241210,202800,1701300215,4285,4285,4285,4285,0
20241210,202700,1701300215,4285,4285,4285,4285,0
20241210,202600,1701300215,4285,4285,4285,4285,0
20241210,202500,1701300215,4285,4285,4285,4285,0
20241210,202400,1701300215,4285,4285,4285,4285,0
20241210,202300,1701300215,4285,4285,4285,4285,0
20241210,202200,1701300215,4285,4285,4285,4285,0
20241210,202100,1701300215,4285,4285,4285,4285,0
20241210,202000,1701300215,4285,4285,4285,4285,0
20241210,201900,1701300215,4285,4285,4285,4285,0
20241210,201800,1701300215,4285,4285,4285,4285,0
20241210,201700,1701300215,4285,4285,4285,4285,0
20241210,201600,1701300215,4285,4285,4285,4285,0
20241210,201500,1701300215,4285,4285,4285,4285,0
20241210,201400,1701300215,4285,4285,4285,4285,6493
20241210,201300,1701300215,4285,4285,4285,4285,0
20241210,201200,1701300215,4285,4285,4285,4285,0
20241210,201100,1701300215,4285,4285,4285,4285,0
20241210,201000,1701300215,4285,4285,4285,4285,0
20241210,200900,1701300215,4285,4285,4285,4285,0
20241210,200800,1701300215,4285,4285,4285,4285,0
20241210,200700,1701300215,4285,4285,4285,4285,0
20241210,200600,1701300215,4285,4285,4285,4285,0
20241210,200500,1701300215,4285,4285,4285,4285,0
20241210,200400,1701300215,4285,4285,4285,4285,0
20241210,200300,1701300215,4285,4285,4285,4285,0
20241210,200200,1701300215,4285,4285,4285,4285,0
20241210,200100,1701300215,4285,4285,4285,4285,0
20241210,200000,1701300215,4285,4285,4285,4285,0
20241210,195900,1701300215,4285,4285,4285,4285,0
20241210,195800,1701300215,4285,4285,4285,4285,0
20241210,195700,1701300215,4285,4285,4285,4285,0
20241210,195600,1701300215,4285,4285,4285,4285,0
20241210,195500,1701300215,4285,4285,4285,4285,0
20241210,195400,1701300215,4285,4285,4285,4285,0
20241210,195300,1701300215,4285,4285,4285,4285,0
20241210,195200,1701300215,4285,4285,4285,4285,0
20241210,195100,1701300215,4285,4285,4285,4285,0
20241210,195000,1701300215,4285,4285,4285,4285,0
20241210,194900,1701300215,4285,4285,4285,4285,0
20241210,194800,1701300215,4285,4285,4285,4285,0
20241210,194700,1701300215,4285,4285,4285,4285,0
20241210,194600,1701300215,4285,4285,4285,4285,0
20241210,194500,1701300215,4285,4285,4285,4285,0
20241210,194400,1701300215,4285,4285,4285,4285,6493
20241210,194300,1701300215,4285,4285,4285,4285,0
20241210,194200,1701300215,4285,4285,4285,4285,0
20241210,194100,1701300215,4285,4285,4285,4285,0
20241210,194000,1701300215,4285,4285,4285,4285,0
20241210,193900,1701300215,4285,4285,4285,4285,0
20241210,193800,1701300215,4285,4285,4285,4285,0
20241210,193700,1701300215,4285,4285,4285,4285,0
20241210,193600,1701300215,4285,4285,4285,4285,0
20241210,193500,1701300215,4285,4285,4285,4285,0
20241210,193400,1701300215,4285,4285,4285,4285,0
20241210,193300,1701300215,4285,4285,4285,4285,0
20241210,193200,1701300215,4285,4285,4285,4285,0
20241210,193100,1701300215,4285,4285,4285,4285,0
20241210,193000,1701300215,4285,4285,4285,4285,0
20241210,192900,1701300215,4285,4285,4285,4285,0
20241210,192800,1701300215,4285,4285,4285,4285,0
20241210,192700,1701300215,4285,4285,4285,4285,0
20241210,192600,1701300215,4285,4285,4285,4285,0
20241210,192500,1701300215,4285,4285,4285,4285,0
20241210,192400,1701300215,4285,4285,4285,4285,0
20241210,192300,1701300215,4285,4285,4285,4285,0
20241210,192200,1701300215,4285,4285,4285,4285,0
20241210,192100,1701300215,4285,4285,4285,4285,0
20241210,192000,1701300215,4285,4285,4285,4285,0
20241210,191900,1701300215,4285,4285,4285,4285,0
20241210,191800,1701300215,4285,4285,4285,4285,0
20241210,191700,1701300215,4285,4285,4285,4285,0
20241210,191600,1701300215,4285,4285,4285,4285,0
20241210,191500,1701300215,4285,4285,4285,4285,0
20241210,191400,1701300215,4285,4285,4285,4285,6493
20241210,191300,1701300215,4285,4285,4285,4285,0
20241210,191200,1701300215,4285,4285,4285,4285,0
20241210,191100,1701300215,4285,4285,4285,4285,0
20241210,191000,1701300215,4285,4285,4285,4285,0
20241210,190900,1701300215,4285,4285,4285,4285,0
20241210,190800,1701300215,4285,4285,4285,4285,0
20241210,190700,1701300215,4285,4285,4285,4285,0
20241210,190600,1701300215,4285,4285,4285,4285,0
20241210,190500,1701300215,4285,4285,4285,4285,0
20241210,190400,1701300215,4285,4285,4285,4285,0
20241210,190300,1701300215,4285,4285,4285,4285,0
20241210,190200,1701300215,4285,4285,4285,4285,0
20241210,190100,1701300215,4285,4285,4285,4285,0
20241210,190000,1701300215,4285,4285,4285,4285,0
20241210,185900,1701300215,4285,4285,4285,4285,0
20241210,185800,1701300215,4285,4285,4285,4285,0
20241210,185700,1701300215,4285,4285,4285,4285,0
20241210,185600,1701300215,4285,4285,4285,4285,0
20241210,185500,1701300215,4285,4285,4285,4285,0
20241210,185400,1701300215,4285,4285,4285,4285,0
20241210,185300,1701300215,4285,4285,4285,4285,0
20241210,185200,1701300215,4285,4285,4285,4285,0
20241210,185100,1701300215,4285,4285,4285,4285,0
20241210,185000,1701300215,4285,4285,4285,4285,0
20241210,184900,1701300215,4285,4285,4285,4285,0
20241210,184800,1701300215,4285,4285,4285,4285,0
20241210,184700,1701300215,4285,4285,4285,4285,0
20241210,184600,1701300215,4285,4285,4285,4285,0
20241210,184500,1701300215,4285,4285,4285,4285,0
20241210,184400,1701300215,4285,4285,4285,4285,6493
20241210,184300,1701300215,4285,4285,4285,4285,0
20241210,184200,1701300215,4285,4285,4285,4285,0
20241210,184100,1701300215,4285,4285,4285,4285,0
20241210,184000,1701300215,4285,4285,4285,4285,0
20241210,183900,1701300215,4285,4285,4285,4285,0
20241210,183800,1701300215,4285,4285,4285,4285,0
20241210,183700,1701300215,4285,4285,4285,4285,0
20241210,183600,1701300215,4285,4285,4285,4285,0
20241210,183500,1701300215,4285,4285,4285,4285,0
20241210,183400,1701300215,4285,4285,4285,4285,0
20241210,183300,1701300215,4285,4285,4285,4285,0
20241210,183200,1701300215,4285,4285,4285,4285,0
20241210,183100,1701300215,4285,4285,4285,4285,0
20241210,183000,1701300215,4285,4285,4285,4285,0
20241210,182900,1701300215,4285,4285,4285,4285,0
20241210,182800,1701300215,4285,4285,4285,4285,0
20241210,182700,1701300215,4285,4285,4285,4285,0
20241210,182600,1701300215,4285,4285,4285,4285,0
20241210,182500,1701300215,4285,4285,4285,4285,0
20241210,182400,1701300215,4285,4285,4285,4285,0
20241210,182300,1701300215,4285,4285,4285,4285,0
20241210,182200,1701300215,4285,4285,4285,4285,0
20241210,182100,1701300215,4285,4285,4285,4285,0
20241210,182000,1701300215,4285,4285,4285,4285,0
20241210,181900,1701300215,4285,4285,4285,4285,0
20241210,181800,1701300215,4285,4285,4285,4285,0
20241210,181700,1701300215,4285,4285,4285,4285,0
20241210,181600,1701300215,4285,4285,4285,4285,0
20241210,181500,1701300215,4285,4285,4285,4285,0
20241210,181400,1701300215,4285,4285,4285,4285,6493
20241210,181300,1701300215,4285,4285,4285,4285,0
20241210,181200,1701300215,4285,4285,4285,4285,0
20241210,181100,1701300215,4285,4285,4285,4285,0
20241210,181000,1701300215,4285,4285,4285,4285,0
20241210,180900,1701300215,4285,4285,4285,4285,0
20241210,180800,1701300215,4285,4285,4285,4285,0
20241210,180700,1701300215,4285,4285,4285,4285,0
20241210,180600,1701300215,4285,4285,4285,4285,0
20241210,180500,1701300215,4285,4285,4285,4285,0
20241210,180400,1701300215,4285,4285,4285,4285,0
20241210,180300,1701300215,4285,4285,4285,4285,0
20241210,180200,1701300215,4285,4285,4285,4285,0
20241210,180100,1701300215,4285,4285,4285,4285,0
20241210,180000,1701300215,4285,4285,4285,4285,0
20241210,175900,1701300215,4285,4285,4285,4285,0
20241210,175800,1701300215,4285,4285,4285,4285,0
20241210,175700,1701300215,4285,4285,4285,4285,0
20241210,175600,1701300215,4285,4285,4285,4285,0
20241210,175500,1701300215,4285,4285,4285,4285,0
20241210,175400,1701300215,4285,4285,4285,4285,0
20241210,175300,1701300215,4285,4285,4285,4285,0
20241210,175200,1701300215,4285,4285,4285,4285,0
20241210,175100,1701300215,4285,4285,4285,4285,0
20241210,175000,1701300215,4285,4285,4285,4285,0
20241210,174900,1701300215,4285,4285,4285,4285,0
20241210,174800,1701300215,4285,4285,4285,4285,0
20241210,174700,1701300215,4285,4285,4285,4285,0
20241210,174600,1701300215,4285,4285,4285,4285,0
20241210,174500,1701300215,4285,4285,4285,4285,0
20241210,174400,1701300215,4285,4285,4285,4285,6493
20241210,174300,1701300215,4285,4285,4285,4285,0
20241210,174200,1701300215,4285,4285,4285,4285,0
20241210,174100,1701300215,4285,4285,4285,4285,0
20241210,174000,1701300215,4285,4285,4285,4285,0
20241210,173900,1701300215,4285,4285,4285,4285,0
20241210,173800,1701300215,4285,4285,4285,4285,0
20241210,173700,1701300215,4285,4285,4285,4285,0
20241210,173600,1701300215,4285,4285,4285,4285,0
20241210,173500,1701300215,4285,4285,4285,4285,0
20241210,173400,1701300215,4285,4285,4285,4285,0
20241210,173300,1701300215,4285,4285,4285,4285,0
20241210,173200,1701300215,4285,4285,4285,4285,0
20241210,173100,1701300215,4285,4285,4285,4285,0
20241210,173000,1701300215,4285,4285,4285,4285,0
20241210,172900,1701300215,4285,4285,4285,4285,0
20241210,172800,1701300215,4285,4285,4285,4285,0
20241210,172700,1701300215,4285,4285,4285,4285,0
20241210,172600,1701300215,4285,4285,4285,4285,0
20241210,172500,1701300215,4285,4285,4285,4285,0
20241210,172400,1701300215,4285,4285,4285,4285,0
20241210,172300,1701300215,4285,4285,4285,4285,0
20241210,172200,1701300215,4285,4285,4285,4285,0
20241210,172100,1701300215,4285,4285,4285,4285,0
20241210,172000,1701300215,4285,4285,4285,4285,0
20241210,171900,1701300215,4285,4285,4285,4285,0
20241210,171800,1701300215,4285,4285,4285,4285,0
20241210,171700,1701300215,4285,4285,4285,4285,0
20241210,171600,1701300215,4285,4285,4285,4285,0
20241210,171500,1701300215,4285,4285,4285,4285,0
20241210,171400,1701300215,4285,4285,4285,4285,6493
20241210,171300,1701300215,4285,4285,4285,4285,0
20241210,171200,1701300215,4285,4285,4285,4285,0
20241210,171100,1701300215,4285,4285,4285,4285,0
20241210,171000,1701300215,4285,4285,4285,4285,0
20241210,170900,1701300215,4285,4285,4285,4285,0
20241210,170800,1701300215,4285,4285,4285,4285,0
20241210,170700,1701300215,4285,4285,4285,4285,0
20241210,170600,1701300215,4285,4285,4285,4285,0
20241210,170500,1701300215,4285,4285,4285,4285,0
20241210,170400,1701300215,4285,4285,4285,4285,0
20241210,170300,1701300215,4285,4285,4285,4285,0
20241210,170200,1701300215,4285,4285,4285,4285,0
20241210,170100,1701300215,4285,4285,4285,4285,0
20241210,170000,1701300215,4285,4285,4285,4285,0
20241210,165900,1701300215,4285,4285,4285,4285,0
20241210,165800,1701300215,4285,4285,4285,4285,0
20241210,165700,1701300215,4285,4285,4285,4285,0
20241210,165600,1701300215,4285,4285,4285,4285,0
20241210,165500,1701300215,4285,4285,4285,4285,0
20241210,165400,1701300215,4285,4285,4285,4285,0
20241210,165300,1701300215,4285,4285,4285,4285,0
20241210,165200,1701300215,4285,4285,4285,4285,0
20241210,165100,1701300215,4285,4285,4285,4285,0
20241210,165000,1701300215,4285,4285,4285,4285,0
20241210,164900,1701300215,4285,4285,4285,4285,0
20241210,164800,1701300215,4285,4285,4285,4285,0
20241210,164700,1701300215,4285,4285,4285,4285,0
20241210,164600,1701300215,4285,4285,4285,4285,0
20241210,164500,1701300215,4285,4285,4285,4285,0
20241210,164400,1701300215,4285,4285,4285,4285,6493
20241210,164300,1701300215,4285,4285,4285,4285,0
20241210,164200,1701300215,4285,4285,4285,4285,0
20241210,164100,1701300215,4285,4285,4285,4285,0
20241210,164000,1701300215,4285,4285,4285,4285,0
20241210,163900,1701300215,4285,4285,4285,4285,0
20241210,163800,1701300215,4285,4285,4285,4285,0
20241210,163700,1701300215,4285,4285,4285,4285,0
20241210,163600,1701300215,4285,4285,4285,4285,0
20241210,163500,1701300215,4285,4285,4285,4285,0
20241210,163400,1701300215,4285,4285,4285,4285,0
20241210,163300,1701300215,4285,4285,4285,4285,0
20241210,163200,1701300215,4285,4285,4285,4285,0
20241210,163100,1701300215,4285,4285,4285,4285,0
20241210,163000,1701300215,4285,4285,4285,4285,0
20241210,162900,1701300215,4285,4285,4285,4285,0
20241210,162800,1701300215,4285,4285,4285,4285,0
20241210,162700,1701300215,4285,4285,4285,4285,0
20241210,162600,1701300215,4285,4285,4285,4285,0
20241210,162500,1701300215,4285,4285,4285,4285,0
20241210,162400,1701300215,4285,4285,4285,4285,0
20241210,162300,1701300215,4285,4285,4285,4285,0
20241210,162200,1701300215,4285,4285,4285,4285,0
20241210,162100,1701300215,4285,4285,4285,4285,0
20241210,162000,1701300215,4285,4285,4285,4285,0
20241210,161900,1701300215,4285,4285,4285,4285,0
20241210,161800,1701300215,4285,4285,4285,4285,0
20241210,161700,1701300215,4285,4285,4285,4285,0
20241210,161600,1701300215,4285,4285,4285,4285,0
20241210,161500,1701300215,4285,4285,4285,4285,0
20241210,161400,1701300215,4285,4285,4285,4285,6493
20241210,161300,1701300215,4285,4285,4285,4285,0
20241210,161200,1701300215,4285,4285,4285,4285,0
20241210,161100,1701300215,4285,4285,4285,4285,0
20241210,161000,1701300215,4285,4285,4285,4285,0
20241210,160900,1701300215,4285,4285,4285,4285,0
20241210,160800,1701300215,4285,4285,4285,4285,0
20241210,160700,1701300215,4285,4285,4285,4285,0
20241210,160600,1701300215,4285,4285,4285,4285,0
20241210,160500,1701300215,4285,4285,4285,4285,0
20241210,160400,1701300215,4285,4285,4285,4285,0
20241210,160300,1701300215,4285,4285,4285,4285,0
20241210,160200,1701300215,4285,4285,4285,4285,0
20241210,160100,1701300215,4285,4285,4285,4285,0
20241210,160000,1701300215,4285,4285,4285,4285,0
20241210,155900,1701300215,4285,4285,4285,4285,0
20241210,155800,1701300215,4285,4285,4285,4285,0
20241210,155700,1701300215,4285,4285,4285,4285,0
20241210,155600,1701300215,4285,4285,4285,4285,0
20241210,155500,1701300215,4285,4285,4285,4285,0
20241210,155400,1701300215,4285,4285,4285,4285,0
20241210,155300,1701300215,4285,4285,4285,4285,0
20241210,155200,1701300215,4285,4285,4285,4285,0
20241210,155100,1701300215,4285,4285,4285,4285,0
20241210,155000,1701300215,4285,4285,4285,4285,0
20241210,154900,1701300215,4285,4285,4285,4285,0
20241210,154800,1701300215,4285,4285,4285,4285,0
20241210,154700,1701300215,4285,4285,4285,4285,0
20241210,154600,1701300215,4285,4285,4285,4285,0
20241210,154500,1701300215,4285,4285,4285,4285,0
20241210,154400,1701300215,4285,4285,4285,4285,6493
20241210,154300,1701300215,4285,4285,4285,4285,0
20241210,154200,1701300215,4285,4285,4285,4285,0
20241210,154100,1701300215,4285,4285,4285,4285,0
20241210,154000,1701300215,4285,4285,4285,4285,0
20241210,153900,1701300215,4285,4285,4285,4285,0
20241210,153800,1701300215,4285,4285,4285,4285,0
20241210,153700,1701300215,4285,4285,4285,4285,0
20241210,153600,1701300215,4285,4285,4285,4285,0
20241210,153500,1701300215,4285,4285,4285,4285,0
20241210,153400,1701300215,4285,4285,4285,4285,0
20241210,153300,1701300215,4285,4285,4285,4285,0
20241210,153200,1701300215,4285,4285,4285,4285,0
20241210,153100,1701300215,4285,4285,4285,4285,0
20241210,153000,1701300215,4285,4285,4285,4285,6493
20241210,152900,1673477710,4300,4300,4300,4300,0
20241210,152800,1673477710,4300,4300,4300,4300,0
20241210,152700,1673477710,4300,4300,4300,4300,0
20241210,152600,1673477710,4300,4300,4300,4300,0
20241210,152500,1673477710,4300,4300,4300,4300,0
20241210,152400,1673477710,4300,4300,4300,4300,0
20241210,152300,1673477710,4300,4300,4300,4300,0
20241210,152200,1673477710,4300,4300,4300,4300,0
20241210,152100,1673477710,4300,4300,4300,4300,0
20241210,152000,1673477710,4300,4300,4300,4300,0
20241210,151900,1673477710,4300,4305,4305,4290,1285
20241210,151800,1667955635,4305,4300,4305,4300,5168
20241210,151700,1645721080,4300,4295,4300,4295,3036
20241210,151600,1632675690,4295,4295,4295,4290,10917
20241210,151500,1585830255,4300,4300,4300,4295,819
20241210,151400,1582310900,4300,4290,4300,4290,1733
20241210,151300,1574869010,4300,4290,4300,4290,965
20241210,151200,1570720010,4300,4295,4300,4290,2893
20241210,151100,1558295585,4295,4295,4295,4290,74
20241210,151000,1557977765,4295,4295,4295,4290,539
20241210,150900,1555662765,4295,4290,4295,4290,1132
20241210,150800,1550806255,4290,4285,4290,4275,138
20241210,150700,1550215515,4290,4275,4295,4275,13747
20241210,150600,1491417200,4275,4275,4275,4275,168
20241210,150500,1490699000,4275,4270,4275,4270,12
20241210,150400,1490647755,4275,4255,4275,4255,6
20241210,150300,1490622185,4275,4270,4275,4270,4092
20241210,150200,1473148105,4270,4265,4270,4265,214
20241210,150100,1472234835,4270,4250,4270,4250,4133
20241210,150000,1454665725,4270,4260,4270,4260,1528
20241210,145900,1448149915,4260,4245,4260,4245,620
20241210,145800,1445512290,4260,4260,4260,4260,24
20241210,145700,1445410050,4260,4260,4260,4250,429
20241210,145600,1443584110,4260,4250,4260,4250,287
20241210,145500,1442363840,4250,4255,4255,4250,127
20241210,145400,1441824070,4255,4255,4255,4255,78
20241210,145300,1441492180,4255,4260,4260,4255,493
20241210,145200,1439392060,4265,4265,4265,4265,5
20241210,145100,1439370735,4265,4265,4270,4260,2639
20241210,145000,1428118860,4270,4265,4270,4265,229
20241210,144900,1427141785,4270,4265,4270,4265,1063
20241210,144800,1422607030,4270,4260,4270,4260,3570
20241210,144700,1407390395,4260,4255,4260,4255,61
20241210,144600,1407130835,4260,4260,4260,4260,253
20241210,144500,1406053055,4260,4240,4260,4240,53
20241210,144400,1405828295,4240,4250,4250,4240,220
20241210,144300,1404893385,4265,4240,4265,4240,524
20241210,144200,1402671600,4240,4255,4265,4240,2175
20241210,144100,1393437900,4255,4260,4260,4255,258
20241210,144000,1392339610,4260,4260,4260,4260,20
20241210,143900,1392254410,4265,4265,4265,4255,213
20241210,143800,1391346465,4255,4270,4270,4255,82
20241210,143700,1390997255,4270,4255,4270,4255,51
20241210,143600,1390780235,4270,4270,4270,4270,5
20241210,143500,1390758885,4270,4255,4270,4255,3951
20241210,143400,1373903650,4255,4255,4255,4255,31
20241210,143300,1373771745,4260,4255,4260,4255,315
20241210,143200,1372431060,4260,4260,4260,4260,5
20241210,143100,1372409760,4260,4260,4260,4260,3
20241210,143000,1372396980,4260,4265,4265,4260,201
20241210,142900,1371540665,4265,4270,4270,4265,424
20241210,142800,1369732170,4270,4265,4270,4265,618
20241210,142700,1367096385,4260,4260,4260,4260,287
20241210,142600,1365873765,4260,4260,4260,4260,12
20241210,142500,1365822645,4260,4265,4265,4260,111
20241210,142400,1365349735,4265,4265,4265,4265,2
20241210,142300,1365341205,4265,4260,4265,4260,651
20241210,142200,1362565445,4260,4260,4260,4260,696
20241210,142100,1359600485,4260,4260,4260,4260,2
20241210,142000,1359591965,4260,4260,4260,4260,6
20241210,141900,1359566405,4260,4255,4260,4255,811
20241210,141800,1356115590,4255,4255,4255,4240,711
20241210,141700,1353099715,4255,4255,4255,4255,1092
20241210,141600,1348453255,4255,4255,4255,4255,5
20241210,141500,1348431980,4255,4255,4255,4255,3
20241210,141400,1348419215,4255,4255,4255,4255,5
20241210,141300,1348397940,4255,4255,4255,4255,8
20241210,141200,1348363900,4255,4260,4260,4255,4
20241210,141100,1348346875,4240,4240,4260,4240,255
20241210,141000,1347265655,4240,4260,4260,4240,903
20241210,140900,1343429655,4255,4255,4255,4250,933
20241210,140800,1339462745,4260,4265,4265,4260,1787
20241210,140700,1331842365,4260,4250,4260,4250,1073
20241210,140600,1327275110,4250,4250,4250,4235,719
20241210,140500,1324230055,4250,4250,4250,4240,1676
20241210,140400,1317122565,4245,4250,4250,4245,701
20241210,140300,1314145450,4250,4250,4250,4250,16
20241210,140200,1314077450,4255,4255,4255,4255,109
20241210,140100,1313613655,4255,4250,4255,4250,532
20241210,140000,1311352650,4245,4250,4255,4245,137
20241210,135900,1310770100,4255,4255,4255,4255,1
20241210,135800,1310765845,4250,4260,4260,4250,2574
20241210,135700,1299824100,4255,4255,4260,4245,2127
20241210,135600,1290772300,4255,4255,4255,4250,575
20241210,135500,1288325950,4255,4250,4255,4250,10
20241210,135400,1288283420,4250,4250,4250,4250,2146
20241210,135300,1279162920,4250,4245,4250,4235,706
20241210,135200,1276171285,4230,4235,4235,4230,102
20241210,135100,1275739320,4240,4240,4240,4240,673
20241210,135000,1272885800,4240,4240,4240,4240,200
20241210,134900,1272037800,4240,4240,4240,4240,600
20241210,134800,1269493800,4245,4235,4245,4225,4680
20241210,134700,1249659255,4230,4235,4235,4230,650
20241210,134600,1246909005,4235,4235,4235,4235,21
20241210,134500,1246820070,4235,4235,4235,4230,1021
20241210,134400,1242501135,4235,4235,4235,4230,533
20241210,134300,1240246530,4230,4240,4240,4230,1011
20241210,134200,1235969890,4230,4235,4240,4230,370
20241210,134100,1234404105,4240,4240,4240,4230,218
20241210,134000,1233480295,4240,4235,4240,4235,1356
20241210,133900,1227732495,4240,4240,4240,4235,825
20241210,133800,1224238500,4235,4235,4240,4235,348
20241210,133700,1222764415,4240,4230,4240,4230,736
20241210,133600,1219648365,4230,4225,4230,4225,402
20241210,133500,1217947910,4230,4230,4230,4230,10
20241210,133400,1217905610,4230,4225,4230,4225,200
20241210,133300,1217059985,4225,4220,4225,4220,1010
20241210,133200,1212792785,4225,4225,4225,4225,80
20241210,133100,1212454785,4225,4220,4225,4220,591
20241210,133000,1209958260,4220,4215,4220,4215,1067
20241210,132900,1205456020,4215,4200,4215,4200,2173
20241210,132800,1196311825,4215,4215,4215,4215,5
20241210,132700,1196290750,4215,4215,4215,4215,72
20241210,132600,1195987270,4220,4220,4220,4220,46
20241210,132500,1195793150,4220,4225,4225,4220,2
20241210,132400,1195784705,4195,4195,4195,4195,1
20241210,132300,1195780510,4225,4225,4225,4225,1
20241210,132200,1195776285,4190,4225,4225,4190,36
20241210,132100,1195625310,4200,4225,4225,4200,188
20241210,132000,1194835410,4225,4205,4225,4190,7163
20241210,131900,1164777030,4225,4220,4225,4220,1002
20241210,131800,1160548585,4190,4190,4190,4190,728
20241210,131700,1157498265,4220,4215,4220,4215,772
20241210,131600,1154244280,4215,4215,4215,4215,0
20241210,131500,1154244280,4215,4215,4215,4215,0
20241210,131400,1154244280,4215,4190,4215,4190,2398
20241210,131300,1144178295,4220,4195,4220,4190,92
20241210,131200,1143792335,4220,4195,4220,4190,808
20241210,131100,1140398680,4220,4200,4220,4200,1562
20241210,131000,1133826690,4200,4200,4200,4200,246
20241210,130900,1132793490,4220,4220,4220,4220,11
20241210,130800,1132747070,4195,4195,4195,4195,9
20241210,130700,1132709315,4220,4220,4220,4195,373
20241210,130600,1131144480,4190,4185,4220,4185,505
20241210,130500,1129016010,4190,4205,4205,4190,629
20241210,130400,1126376100,4205,4210,4210,4205,377
20241210,130300,1124790320,4210,4210,4210,4210,102
20241210,130200,1124360900,4215,4215,4215,4215,291
20241210,130100,1123134335,4215,4225,4225,4215,359
20241210,130000,1121620840,4230,4230,4230,4220,3
20241210,125900,1121608160,4220,4220,4220,4220,1
20241210,125800,1121603940,4235,4220,4235,4220,51
20241210,125700,1121388705,4235,4235,4235,4235,1
20241210,125600,1121384470,4235,4235,4235,4235,10
20241210,125500,1121342120,4240,4240,4240,4240,109
20241210,125400,1120879960,4240,4240,4240,4220,474
20241210,125300,1118875480,4240,4240,4240,4240,535
20241210,125200,1116607080,4240,4215,4240,4215,152
20241210,125100,1115963875,4215,4245,4245,4205,627
20241210,125000,1113322920,4235,4210,4245,4210,103
20241210,124900,1112886410,4240,4215,4240,4215,3102
20241210,124800,1099740055,4230,4210,4230,4210,402
20241210,124700,1098047615,4235,4235,4235,4210,2305
20241210,124600,1088326820,4235,4235,4235,4220,242
20241210,124500,1087305550,4220,4220,4235,4220,43
20241210,124400,1087123475,4240,4230,4240,4230,2182
20241210,124300,1077883930,4230,4230,4235,4230,1033
20241210,124200,1073514310,4230,4230,4230,4230,30
20241210,124100,1073387410,4230,4220,4230,4220,6
20241210,124000,1073362070,4220,4230,4230,4220,402
20241210,123900,1071663115,4230,4230,4230,4230,758
20241210,123800,1068456775,4230,4230,4230,4220,104
20241210,123700,1068016955,4230,4230,4230,4230,40
20241210,123600,1067847755,4220,4220,4225,4220,29
20241210,123500,1067725320,4215,4225,4225,4215,1576
20241210,123400,1061067990,4220,4215,4220,4215,708
20241210,123300,1058080480,4215,4220,4220,4215,829
20241210,123200,1054582650,4220,4220,4225,4220,162
20241210,123100,1053899005,4225,4225,4225,4220,971
20241210,123000,1049798050,4220,4215,4225,4210,5263
20241210,122900,1027588465,4205,4205,4205,4205,1
20241210,122800,1027584260,4220,4220,4220,4220,245
20241210,122700,1026550360,4220,4200,4220,4200,3482
20241210,122600,1011893550,4205,4205,4205,4205,30
20241210,122500,1011767400,4205,4200,4205,4200,329
20241210,122400,1010385590,4210,4175,4210,4175,2564
20241210,122300,999616635,4190,4190,4190,4190,1
20241210,122200,999612445,4175,4175,4190,4175,505
20241210,122100,997504040,4185,4185,4185,4175,557
20241210,122000,995173005,4175,4175,4175,4175,1
20241210,121900,995168830,4185,4185,4185,4185,1
20241210,121800,995164645,4175,4190,4190,4175,19
20241210,121700,995085145,4190,4180,4190,4180,2957
20241210,121600,982715220,4170,4180,4180,4170,2
20241210,121500,982706870,4170,4175,4180,4170,2589
20241210,121400,971905325,4175,4160,4175,4160,3285
20241210,121300,958230960,4160,4165,4175,4160,1117
20241210,121200,953584175,4175,4160,4175,4160,707
20241210,121100,950643040,4175,4175,4175,4175,0
20241210,121000,950643040,4175,4165,4175,4150,4726
20241210,120900,931005805,4165,4165,4175,4165,144
20241210,120800,930406035,4170,4170,4180,4170,3002
20241210,120700,917887685,4170,4180,4180,4170,3011
20241210,120600,905331625,4175,4175,4175,4175,1298
20241210,120500,899912475,4185,4185,4185,4185,0
20241210,120400,899912475,4185,4185,4185,4175,51
20241210,120300,899699400,4190,4185,4190,4185,99
20241210,120200,899285080,4190,4175,4190,4175,114
20241210,120100,898808035,4175,4185,4185,4175,208
20241210,120000,897939615,4175,4175,4175,4175,5
20241210,115900,897918740,4185,4175,4185,4175,1047
20241210,115800,893547505,4185,4175,4185,4175,26
20241210,115700,893438945,4175,4175,4175,4175,4
20241210,115600,893422245,4185,4175,4185,4175,3073
20241210,115500,880592460,4180,4180,4180,4180,0
20241210,115400,880592460,4180,4180,4180,4180,0
20241210,115300,880592460,4180,4175,4180,4175,21
20241210,115200,880504730,4180,4180,4180,4180,0
20241210,115100,880504730,4180,4180,4180,4180,0
20241210,115000,880504730,4180,4180,4180,4180,0
20241210,114900,880504730,4180,4180,4180,4180,38
20241210,114800,880345890,4180,4180,4180,4180,0
20241210,114700,880345890,4180,4190,4190,4180,931
20241210,114600,876454265,4190,4190,4190,4190,30
20241210,114500,876328565,4200,4195,4200,4195,1108
20241210,114400,871675480,4200,4200,4200,4200,83
20241210,114300,871326880,4200,4195,4200,4195,687
20241210,114200,868441995,4200,4190,4200,4180,2130
20241210,114100,859513475,4190,4180,4190,4180,101
20241210,114000,859091285,4190,4180,4190,4180,5
20241210,113900,859070375,4180,4185,4185,4180,122
20241210,113800,858560060,4190,4190,4190,4190,0
20241210,113700,858560060,4190,4190,4190,4190,2817
20241210,113600,846756830,4195,4190,4195,4190,2226
20241210,113500,837419885,4195,4180,4195,4180,5492
20241210,113400,814416875,4180,4170,4180,4170,131
20241210,113300,813870595,4170,4170,4180,4170,601
20241210,113200,811364415,4175,4180,4180,4175,3002
20241210,113100,798831055,4180,4180,4180,4180,1
20241210,113000,798826875,4170,4170,4170,4170,30
20241210,112900,798701775,4170,4170,4170,4170,70
20241210,112800,798409875,4180,4180,4180,4180,4
20241210,112700,798393155,4170,4175,4180,4170,5229
20241210,112600,776555580,4180,4175,4180,4175,581
20241210,112500,774129900,4180,4180,4180,4180,1
20241210,112400,774125720,4180,4180,4180,4180,0
20241210,112300,774125720,4180,4180,4180,4180,1
20241210,112200,774121540,4175,4165,4175,4165,3239
20241210,112100,760609060,4170,4160,4170,4160,647
20241210,112000,757915430,4165,4165,4170,4150,831
20241210,111900,754455060,4170,4170,4170,4170,0
20241210,111800,754455060,4170,4170,4170,4170,0
20241210,111700,754455060,4170,4165,4170,4165,501
20241210,111600,752368390,4165,4145,4165,4145,3319
20241210,111500,738589155,4165,4165,4165,4165,0
20241210,111400,738589155,4165,4165,4165,4150,702
20241210,111300,735675825,4150,4150,4150,4150,0
20241210,111200,735675825,4150,4150,4150,4150,12
20241210,111100,735626025,4170,4165,4170,4165,517
20241210,111000,733472215,4165,4165,4165,4165,0
20241210,110900,733472215,4165,4165,4165,4165,0
20241210,110800,733472215,4165,4165,4165,4165,0
20241210,110700,733472215,4165,4165,4165,4165,36
20241210,110600,733322275,4165,4165,4165,4165,0
20241210,110500,733322275,4165,4165,4165,4165,5
20241210,110400,733301450,4150,4150,4150,4150,173
20241210,110300,732583500,4165,4165,4165,4165,0
20241210,110200,732583500,4165,4165,4165,4165,27
20241210,110100,732471045,4165,4160,4165,4160,191
20241210,110000,731676480,4170,4160,4170,4160,2345
20241210,105900,721921110,4170,4170,4170,4170,0
20241210,105800,721921110,4170,4170,4170,4170,0
20241210,105700,721921110,4170,4165,4170,4155,377
20241210,105600,720350315,4170,4170,4170,4170,0
20241210,105500,720350315,4170,4170,4170,4170,1886
20241210,105400,712485695,4170,4170,4175,4170,182
20241210,105300,711726750,4170,4170,4170,4170,570
20241210,105200,709349850,4175,4170,4175,4165,1067
20241210,105100,704900375,4170,4160,4170,4160,409
20241210,105000,703197555,4155,4150,4155,4145,221
20241210,104900,702280385,4145,4150,4150,4145,9
20241210,104800,702243045,4145,4150,4150,4145,101
20241210,104700,701823900,4150,4150,4155,4150,365
20241210,104600,700309145,4150,4135,4150,4135,234
20241210,104500,699340880,4140,4145,4145,4140,2158
20241210,104400,690405910,4140,4150,4150,4140,1000
20241210,104300,686262935,4150,4150,4155,4150,166
20241210,104200,685574025,4150,4150,4150,4150,10
20241210,104100,685532525,4155,4155,4155,4155,0
20241210,104000,685532525,4155,4150,4155,4140,201
20241210,103900,684699870,4160,4150,4160,4150,476
20241210,103800,682722450,4160,4160,4160,4160,0
20241210,103700,682722450,4160,4150,4160,4150,1962
20241210,103600,674580130,4130,4160,4160,4130,1475
20241210,103500,668477720,4160,4155,4160,4130,1814
20241210,103400,660971170,4155,4135,4155,4130,451
20241210,103300,659107260,4130,4150,4160,4130,1138
20241210,103200,654397365,4140,4135,4150,4135,204
20241210,103100,653552335,4150,4150,4150,4135,213
20241210,103000,652670755,4150,4150,4150,4150,190
20241210,102900,651882255,4155,4155,4160,4155,146
20241210,102800,651275375,4160,4160,4160,4160,0
20241210,102700,651275375,4160,4145,4160,4140,317
20241210,102600,649962960,4140,4145,4145,4140,147
20241210,102500,649354030,4145,4155,4155,4145,151
20241210,102400,648726635,4155,4145,4155,4145,810
20241210,102300,645369100,4160,4160,4160,4160,50
20241210,102200,645161100,4150,4165,4165,4150,501
20241210,102100,643081935,4150,4170,4170,4150,201
20241210,102000,642243785,4170,4165,4170,4160,1527
20241210,101900,635879425,4140,4165,4165,4140,102
20241210,101800,635454620,4140,4140,4160,4140,1533
20241210,101700,629096480,4145,4145,4150,4145,52
20241210,101600,628880935,4140,4130,4150,4125,638
20241210,101500,626246840,4150,4150,4150,4150,100
20241210,101400,625831840,4150,4145,4155,4125,2009
20241210,101300,617537300,4150,4165,4165,4150,24
20241210,101200,617437550,4170,4150,4170,4150,181
20241210,101100,616686380,4175,4150,4175,4150,201
20241210,101000,615852205,4150,4190,4190,4150,5662
20241210,100900,592261425,4190,4185,4190,4175,3144
20241210,100800,579127370,4195,4180,4195,4175,4626
20241210,100700,559775665,4175,4180,4180,4175,359
20241210,100600,558276785,4180,4175,4180,4175,1242
20241210,100500,553089815,4175,4175,4175,4170,836
20241210,100400,549599520,4170,4170,4170,4170,546
20241210,100300,547322700,4170,4160,4170,4160,1148
20241210,100200,542537520,4170,4150,4170,4150,4199
20241210,100100,525045170,4150,4145,4150,4140,723
20241210,100000,522045520,4150,4150,4150,4150,200
20241210,095900,521215520,4150,4140,4150,4140,501
20241210,095800,519141370,4150,4150,4150,4150,1021
20241210,095700,514904220,4150,4160,4165,4150,965
20241210,095600,510892600,4160,4150,4160,4150,528
20241210,095500,508698770,4140,4145,4160,4140,200
20241210,095400,507870500,4145,4150,4165,4145,766
20241210,095300,504691385,4160,4160,4160,4145,781
20241210,095200,501445665,4150,4155,4165,4150,1486
20241210,095100,495274200,4155,4160,4165,4150,1049
20241210,095000,490916015,4165,4145,4175,4145,18195
20241210,094900,415373110,4145,4130,4145,4130,4598
20241210,094800,396339915,4135,4135,4135,4125,104
20241210,094700,395910875,4135,4130,4135,4130,1072
20241210,094600,391479405,4135,4135,4135,4135,967
20241210,094500,387480860,4135,4135,4135,4135,523
20241210,094400,385318255,4140,4140,4140,4135,49
20241210,094300,385115415,4145,4145,4145,4145,81
20241210,094200,384779670,4140,4115,4140,4115,4055
20241210,094100,368001535,4115,4115,4115,4115,1
20241210,094000,367997420,4115,4135,4135,4115,78
20241210,093900,367676100,4140,4130,4140,4130,293
20241210,093800,366464235,4130,4130,4130,4125,1090
20241210,093700,361962560,4110,4110,4110,4105,2293
20241210,093600,352549735,4105,4115,4130,4105,4631
20241210,093500,333480420,4110,4110,4110,4110,118
20241210,093400,332995440,4115,4115,4120,4115,444
20241210,093300,331167015,4110,4115,4115,4110,90
20241210,093200,330796730,4110,4115,4115,4110,300
20241210,093100,329562565,4115,4120,4120,4115,222
20241210,093000,328648515,4125,4125,4125,4125,92
20241210,092900,328269015,4125,4120,4125,4115,919
20241210,092800,324482435,4130,4130,4130,4130,10
20241210,092700,324441135,4135,4120,4135,4120,1100
20241210,092600,319908100,4140,4135,4140,4120,5146
20241210,092500,298624295,4130,4145,4145,4120,2427
20241210,092400,288577600,4145,4130,4145,4115,6152
20241210,092300,263113625,4130,4110,4130,4110,1572
20241210,092200,256626455,4110,4100,4120,4100,3061
20241210,092100,244056470,4100,4100,4100,4095,1222
20241210,092000,239046770,4100,4110,4120,4100,1918
20241210,091900,231161955,4115,4110,4115,4105,129
20241210,091800,230631945,4115,4115,4115,4115,4
20241210,091700,230615485,4120,4105,4120,4105,3198
20241210,091600,217439800,4120,4100,4120,4095,5258
20241210,091500,195877435,4105,4105,4105,4105,401
20241210,091400,194231330,4105,4115,4135,4105,310
20241210,091300,192953750,4095,4110,4120,4090,2092
20241210,091200,184356435,4100,4100,4110,4100,210
20241210,091100,183494735,4100,4090,4100,4090,568
20241210,091000,181169805,4090,4100,4100,4090,440
20241210,090900,179367755,4100,4080,4100,4080,1602
20241210,090800,172805645,4080,4080,4080,4070,257
20241210,090700,171758180,4080,4090,4090,4070,912
20241210,090600,168041140,4090,4100,4100,4075,2111
20241210,090500,159422565,4105,4080,4120,4080,3885
20241210,090400,143501010,4085,4040,4085,4035,5761
20241210,090300,120110125,4040,4000,4050,4000,1109
20241210,090200,115633390,4020,4010,4025,3980,4440
20241210,090100,97814195,3970,3965,3975,3950,1619
20241210,090000,91398080,4015,3920,4020,3920,22947