stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,203800,1443471955,4550,4550,4550,4550,6315
20241213,203700,1443471955,4550,4550,4550,4550,0
20241213,203600,1443471955,4550,4550,4550,4550,0
20241213,203500,1443471955,4550,4550,4550,4550,0
20241213,203400,1443471955,4550,4550,4550,4550,0
20241213,203300,1443471955,4550,4550,4550,4550,0
20241213,203200,1443471955,4550,4550,4550,4550,0
20241213,203100,1443471955,4550,4550,4550,4550,0
20241213,203000,1443471955,4550,4550,4550,4550,0
20241213,202900,1443471955,4550,4550,4550,4550,0
20241213,202800,1443471955,4550,4550,4550,4550,0
20241213,202700,1443471955,4550,4550,4550,4550,0
20241213,202600,1443471955,4550,4550,4550,4550,0
20241213,202500,1443471955,4550,4550,4550,4550,0
20241213,202400,1443471955,4550,4550,4550,4550,0
20241213,202300,1443471955,4550,4550,4550,4550,0
20241213,202200,1443471955,4550,4550,4550,4550,0
20241213,202100,1443471955,4550,4550,4550,4550,0
20241213,202000,1443471955,4550,4550,4550,4550,0
20241213,201900,1443471955,4550,4550,4550,4550,0
20241213,201800,1443471955,4550,4550,4550,4550,0
20241213,201700,1443471955,4550,4550,4550,4550,0
20241213,201600,1443471955,4550,4550,4550,4550,0
20241213,201500,1443471955,4550,4550,4550,4550,0
20241213,201400,1443471955,4550,4550,4550,4550,0
20241213,201300,1443471955,4550,4550,4550,4550,0
20241213,201200,1443471955,4550,4550,4550,4550,0
20241213,201100,1443471955,4550,4550,4550,4550,0
20241213,201000,1443471955,4550,4550,4550,4550,0
20241213,200900,1443471955,4550,4550,4550,4550,0
20241213,200800,1443471955,4550,4550,4550,4550,6315
20241213,200700,1443471955,4550,4550,4550,4550,0
20241213,200600,1443471955,4550,4550,4550,4550,0
20241213,200500,1443471955,4550,4550,4550,4550,0
20241213,200400,1443471955,4550,4550,4550,4550,0
20241213,200300,1443471955,4550,4550,4550,4550,0
20241213,200200,1443471955,4550,4550,4550,4550,0
20241213,200100,1443471955,4550,4550,4550,4550,0
20241213,200000,1443471955,4550,4550,4550,4550,0
20241213,195900,1443471955,4550,4550,4550,4550,0
20241213,195800,1443471955,4550,4550,4550,4550,0
20241213,195700,1443471955,4550,4550,4550,4550,0
20241213,195600,1443471955,4550,4550,4550,4550,0
20241213,195500,1443471955,4550,4550,4550,4550,0
20241213,195400,1443471955,4550,4550,4550,4550,0
20241213,195300,1443471955,4550,4550,4550,4550,0
20241213,195200,1443471955,4550,4550,4550,4550,0
20241213,195100,1443471955,4550,4550,4550,4550,0
20241213,195000,1443471955,4550,4550,4550,4550,0
20241213,194900,1443471955,4550,4550,4550,4550,0
20241213,194800,1443471955,4550,4550,4550,4550,0
20241213,194700,1443471955,4550,4550,4550,4550,0
20241213,194600,1443471955,4550,4550,4550,4550,0
20241213,194500,1443471955,4550,4550,4550,4550,0
20241213,194400,1443471955,4550,4550,4550,4550,0
20241213,194300,1443471955,4550,4550,4550,4550,0
20241213,194200,1443471955,4550,4550,4550,4550,0
20241213,194100,1443471955,4550,4550,4550,4550,0
20241213,194000,1443471955,4550,4550,4550,4550,0
20241213,193900,1443471955,4550,4550,4550,4550,0
20241213,193800,1443471955,4550,4550,4550,4550,6315
20241213,193700,1443471955,4550,4550,4550,4550,0
20241213,193600,1443471955,4550,4550,4550,4550,0
20241213,193500,1443471955,4550,4550,4550,4550,0
20241213,193400,1443471955,4550,4550,4550,4550,0
20241213,193300,1443471955,4550,4550,4550,4550,0
20241213,193200,1443471955,4550,4550,4550,4550,0
20241213,193100,1443471955,4550,4550,4550,4550,0
20241213,193000,1443471955,4550,4550,4550,4550,0
20241213,192900,1443471955,4550,4550,4550,4550,0
20241213,192800,1443471955,4550,4550,4550,4550,0
20241213,192700,1443471955,4550,4550,4550,4550,0
20241213,192600,1443471955,4550,4550,4550,4550,0
20241213,192500,1443471955,4550,4550,4550,4550,0
20241213,192400,1443471955,4550,4550,4550,4550,0
20241213,192300,1443471955,4550,4550,4550,4550,0
20241213,192200,1443471955,4550,4550,4550,4550,0
20241213,192100,1443471955,4550,4550,4550,4550,0
20241213,192000,1443471955,4550,4550,4550,4550,0
20241213,191900,1443471955,4550,4550,4550,4550,0
20241213,191800,1443471955,4550,4550,4550,4550,0
20241213,191700,1443471955,4550,4550,4550,4550,0
20241213,191600,1443471955,4550,4550,4550,4550,0
20241213,191500,1443471955,4550,4550,4550,4550,0
20241213,191400,1443471955,4550,4550,4550,4550,0
20241213,191300,1443471955,4550,4550,4550,4550,0
20241213,191200,1443471955,4550,4550,4550,4550,0
20241213,191100,1443471955,4550,4550,4550,4550,0
20241213,191000,1443471955,4550,4550,4550,4550,0
20241213,190900,1443471955,4550,4550,4550,4550,0
20241213,190800,1443471955,4550,4550,4550,4550,6315
20241213,190700,1443471955,4550,4550,4550,4550,0
20241213,190600,1443471955,4550,4550,4550,4550,0
20241213,190500,1443471955,4550,4550,4550,4550,0
20241213,190400,1443471955,4550,4550,4550,4550,0
20241213,190300,1443471955,4550,4550,4550,4550,0
20241213,190200,1443471955,4550,4550,4550,4550,0
20241213,190100,1443471955,4550,4550,4550,4550,0
20241213,190000,1443471955,4550,4550,4550,4550,0
20241213,185900,1443471955,4550,4550,4550,4550,0
20241213,185800,1443471955,4550,4550,4550,4550,0
20241213,185700,1443471955,4550,4550,4550,4550,0
20241213,185600,1443471955,4550,4550,4550,4550,0
20241213,185500,1443471955,4550,4550,4550,4550,0
20241213,185400,1443471955,4550,4550,4550,4550,0
20241213,185300,1443471955,4550,4550,4550,4550,0
20241213,185200,1443471955,4550,4550,4550,4550,0
20241213,185100,1443471955,4550,4550,4550,4550,0
20241213,185000,1443471955,4550,4550,4550,4550,0
20241213,184900,1443471955,4550,4550,4550,4550,0
20241213,184800,1443471955,4550,4550,4550,4550,0
20241213,184700,1443471955,4550,4550,4550,4550,0
20241213,184600,1443471955,4550,4550,4550,4550,0
20241213,184500,1443471955,4550,4550,4550,4550,0
20241213,184400,1443471955,4550,4550,4550,4550,0
20241213,184300,1443471955,4550,4550,4550,4550,0
20241213,184200,1443471955,4550,4550,4550,4550,0
20241213,184100,1443471955,4550,4550,4550,4550,0
20241213,184000,1443471955,4550,4550,4550,4550,0
20241213,183900,1443471955,4550,4550,4550,4550,0
20241213,183800,1443471955,4550,4550,4550,4550,6315
20241213,183700,1443471955,4550,4550,4550,4550,0
20241213,183600,1443471955,4550,4550,4550,4550,0
20241213,183500,1443471955,4550,4550,4550,4550,0
20241213,183400,1443471955,4550,4550,4550,4550,0
20241213,183300,1443471955,4550,4550,4550,4550,0
20241213,183200,1443471955,4550,4550,4550,4550,0
20241213,183100,1443471955,4550,4550,4550,4550,0
20241213,183000,1443471955,4550,4550,4550,4550,0
20241213,182900,1443471955,4550,4550,4550,4550,0
20241213,182800,1443471955,4550,4550,4550,4550,0
20241213,182700,1443471955,4550,4550,4550,4550,0
20241213,182600,1443471955,4550,4550,4550,4550,0
20241213,182500,1443471955,4550,4550,4550,4550,0
20241213,182400,1443471955,4550,4550,4550,4550,0
20241213,182300,1443471955,4550,4550,4550,4550,0
20241213,182200,1443471955,4550,4550,4550,4550,0
20241213,182100,1443471955,4550,4550,4550,4550,0
20241213,182000,1443471955,4550,4550,4550,4550,0
20241213,181900,1443471955,4550,4550,4550,4550,0
20241213,181800,1443471955,4550,4550,4550,4550,0
20241213,181700,1443471955,4550,4550,4550,4550,0
20241213,181600,1443471955,4550,4550,4550,4550,0
20241213,181500,1443471955,4550,4550,4550,4550,0
20241213,181400,1443471955,4550,4550,4550,4550,0
20241213,181300,1443471955,4550,4550,4550,4550,0
20241213,181200,1443471955,4550,4550,4550,4550,0
20241213,181100,1443471955,4550,4550,4550,4550,0
20241213,181000,1443471955,4550,4550,4550,4550,0
20241213,180900,1443471955,4550,4550,4550,4550,0
20241213,180800,1443471955,4550,4550,4550,4550,6315
20241213,180700,1443471955,4550,4550,4550,4550,0
20241213,180600,1443471955,4550,4550,4550,4550,0
20241213,180500,1443471955,4550,4550,4550,4550,0
20241213,180400,1443471955,4550,4550,4550,4550,0
20241213,180300,1443471955,4550,4550,4550,4550,0
20241213,180200,1443471955,4550,4550,4550,4550,0
20241213,180100,1443471955,4550,4550,4550,4550,0
20241213,180000,1443471955,4550,4550,4550,4550,0
20241213,175900,1443471955,4550,4550,4550,4550,0
20241213,175800,1443471955,4550,4550,4550,4550,0
20241213,175700,1443471955,4550,4550,4550,4550,0
20241213,175600,1443471955,4550,4550,4550,4550,0
20241213,175500,1443471955,4550,4550,4550,4550,0
20241213,175400,1443471955,4550,4550,4550,4550,0
20241213,175300,1443471955,4550,4550,4550,4550,0
20241213,175200,1443471955,4550,4550,4550,4550,0
20241213,175100,1443471955,4550,4550,4550,4550,0
20241213,175000,1443471955,4550,4550,4550,4550,0
20241213,174900,1443471955,4550,4550,4550,4550,0
20241213,174800,1443471955,4550,4550,4550,4550,0
20241213,174700,1443471955,4550,4550,4550,4550,0
20241213,174600,1443471955,4550,4550,4550,4550,0
20241213,174500,1443471955,4550,4550,4550,4550,0
20241213,174400,1443471955,4550,4550,4550,4550,0
20241213,174300,1443471955,4550,4550,4550,4550,0
20241213,174200,1443471955,4550,4550,4550,4550,0
20241213,174100,1443471955,4550,4550,4550,4550,0
20241213,174000,1443471955,4550,4550,4550,4550,0
20241213,173900,1443471955,4550,4550,4550,4550,0
20241213,173800,1443471955,4550,4550,4550,4550,6315
20241213,173700,1443471955,4550,4550,4550,4550,0
20241213,173600,1443471955,4550,4550,4550,4550,0
20241213,173500,1443471955,4550,4550,4550,4550,0
20241213,173400,1443471955,4550,4550,4550,4550,0
20241213,173300,1443471955,4550,4550,4550,4550,0
20241213,173200,1443471955,4550,4550,4550,4550,0
20241213,173100,1443471955,4550,4550,4550,4550,0
20241213,173000,1443471955,4550,4550,4550,4550,0
20241213,172900,1443471955,4550,4550,4550,4550,0
20241213,172800,1443471955,4550,4550,4550,4550,0
20241213,172700,1443471955,4550,4550,4550,4550,0
20241213,172600,1443471955,4550,4550,4550,4550,0
20241213,172500,1443471955,4550,4550,4550,4550,0
20241213,172400,1443471955,4550,4550,4550,4550,0
20241213,172300,1443471955,4550,4550,4550,4550,0
20241213,172200,1443471955,4550,4550,4550,4550,0
20241213,172100,1443471955,4550,4550,4550,4550,0
20241213,172000,1443471955,4550,4550,4550,4550,0
20241213,171900,1443471955,4550,4550,4550,4550,0
20241213,171800,1443471955,4550,4550,4550,4550,0
20241213,171700,1443471955,4550,4550,4550,4550,0
20241213,171600,1443471955,4550,4550,4550,4550,0
20241213,171500,1443471955,4550,4550,4550,4550,0
20241213,171400,1443471955,4550,4550,4550,4550,0
20241213,171300,1443471955,4550,4550,4550,4550,0
20241213,171200,1443471955,4550,4550,4550,4550,0
20241213,171100,1443471955,4550,4550,4550,4550,0
20241213,171000,1443471955,4550,4550,4550,4550,0
20241213,170900,1443471955,4550,4550,4550,4550,0
20241213,170800,1443471955,4550,4550,4550,4550,6315
20241213,170700,1443471955,4550,4550,4550,4550,0
20241213,170600,1443471955,4550,4550,4550,4550,0
20241213,170500,1443471955,4550,4550,4550,4550,0
20241213,170400,1443471955,4550,4550,4550,4550,0
20241213,170300,1443471955,4550,4550,4550,4550,0
20241213,170200,1443471955,4550,4550,4550,4550,0
20241213,170100,1443471955,4550,4550,4550,4550,0
20241213,170000,1443471955,4550,4550,4550,4550,0
20241213,165900,1443471955,4550,4550,4550,4550,0
20241213,165800,1443471955,4550,4550,4550,4550,0
20241213,165700,1443471955,4550,4550,4550,4550,0
20241213,165600,1443471955,4550,4550,4550,4550,0
20241213,165500,1443471955,4550,4550,4550,4550,0
20241213,165400,1443471955,4550,4550,4550,4550,0
20241213,165300,1443471955,4550,4550,4550,4550,0
20241213,165200,1443471955,4550,4550,4550,4550,0
20241213,165100,1443471955,4550,4550,4550,4550,0
20241213,165000,1443471955,4550,4550,4550,4550,0
20241213,164900,1443471955,4550,4550,4550,4550,0
20241213,164800,1443471955,4550,4550,4550,4550,0
20241213,164700,1443471955,4550,4550,4550,4550,0
20241213,164600,1443471955,4550,4550,4550,4550,0
20241213,164500,1443471955,4550,4550,4550,4550,0
20241213,164400,1443471955,4550,4550,4550,4550,0
20241213,164300,1443471955,4550,4550,4550,4550,0
20241213,164200,1443471955,4550,4550,4550,4550,0
20241213,164100,1443471955,4550,4550,4550,4550,0
20241213,164000,1443471955,4550,4550,4550,4550,0
20241213,163900,1443471955,4550,4550,4550,4550,0
20241213,163800,1443471955,4550,4550,4550,4550,6315
20241213,163700,1443471955,4550,4550,4550,4550,0
20241213,163600,1443471955,4550,4550,4550,4550,0
20241213,163500,1443471955,4550,4550,4550,4550,0
20241213,163400,1443471955,4550,4550,4550,4550,0
20241213,163300,1443471955,4550,4550,4550,4550,0
20241213,163200,1443471955,4550,4550,4550,4550,0
20241213,163100,1443471955,4550,4550,4550,4550,0
20241213,163000,1443471955,4550,4550,4550,4550,0
20241213,162900,1443471955,4550,4550,4550,4550,0
20241213,162800,1443471955,4550,4550,4550,4550,0
20241213,162700,1443471955,4550,4550,4550,4550,0
20241213,162600,1443471955,4550,4550,4550,4550,0
20241213,162500,1443471955,4550,4550,4550,4550,0
20241213,162400,1443471955,4550,4550,4550,4550,0
20241213,162300,1443471955,4550,4550,4550,4550,0
20241213,162200,1443471955,4550,4550,4550,4550,0
20241213,162100,1443471955,4550,4550,4550,4550,0
20241213,162000,1443471955,4550,4550,4550,4550,0
20241213,161900,1443471955,4550,4550,4550,4550,0
20241213,161800,1443471955,4550,4550,4550,4550,0
20241213,161700,1443471955,4550,4550,4550,4550,0
20241213,161600,1443471955,4550,4550,4550,4550,0
20241213,161500,1443471955,4550,4550,4550,4550,0
20241213,161400,1443471955,4550,4550,4550,4550,0
20241213,161300,1443471955,4550,4550,4550,4550,0
20241213,161200,1443471955,4550,4550,4550,4550,0
20241213,161100,1443471955,4550,4550,4550,4550,0
20241213,161000,1443471955,4550,4550,4550,4550,0
20241213,160900,1443471955,4550,4550,4550,4550,0
20241213,160800,1443471955,4550,4550,4550,4550,6315
20241213,160700,1443471955,4550,4550,4550,4550,0
20241213,160600,1443471955,4550,4550,4550,4550,0
20241213,160500,1443471955,4550,4550,4550,4550,0
20241213,160400,1443471955,4550,4550,4550,4550,0
20241213,160300,1443471955,4550,4550,4550,4550,0
20241213,160200,1443471955,4550,4550,4550,4550,0
20241213,160100,1443471955,4550,4550,4550,4550,0
20241213,160000,1443471955,4550,4550,4550,4550,0
20241213,155900,1443471955,4550,4550,4550,4550,0
20241213,155800,1443471955,4550,4550,4550,4550,0
20241213,155700,1443471955,4550,4550,4550,4550,0
20241213,155600,1443471955,4550,4550,4550,4550,0
20241213,155500,1443471955,4550,4550,4550,4550,0
20241213,155400,1443471955,4550,4550,4550,4550,0
20241213,155300,1443471955,4550,4550,4550,4550,0
20241213,155200,1443471955,4550,4550,4550,4550,0
20241213,155100,1443471955,4550,4550,4550,4550,0
20241213,155000,1443471955,4550,4550,4550,4550,0
20241213,154900,1443471955,4550,4550,4550,4550,0
20241213,154800,1443471955,4550,4550,4550,4550,0
20241213,154700,1443471955,4550,4550,4550,4550,0
20241213,154600,1443471955,4550,4550,4550,4550,0
20241213,154500,1443471955,4550,4550,4550,4550,0
20241213,154400,1443471955,4550,4550,4550,4550,0
20241213,154300,1443471955,4550,4550,4550,4550,0
20241213,154200,1443471955,4550,4550,4550,4550,0
20241213,154100,1443471955,4550,4550,4550,4550,0
20241213,154000,1443471955,4550,4550,4550,4550,0
20241213,153900,1443471955,4550,4550,4550,4550,0
20241213,153800,1443471955,4550,4550,4550,4550,6315
20241213,153700,1443471955,4550,4550,4550,4550,0
20241213,153600,1443471955,4550,4550,4550,4550,0
20241213,153500,1443471955,4550,4550,4550,4550,0
20241213,153400,1443471955,4550,4550,4550,4550,0
20241213,153300,1443471955,4550,4550,4550,4550,0
20241213,153200,1443471955,4550,4550,4550,4550,0
20241213,153100,1443471955,4550,4550,4550,4550,0
20241213,153000,1443471955,4550,4550,4550,4550,6315
20241213,152900,1414738705,4515,4515,4515,4515,0
20241213,152800,1414738705,4515,4515,4515,4515,0
20241213,152700,1414738705,4515,4515,4515,4515,0
20241213,152600,1414738705,4515,4515,4515,4515,0
20241213,152500,1414738705,4515,4515,4515,4515,0
20241213,152400,1414738705,4515,4515,4515,4515,0
20241213,152300,1414738705,4515,4515,4515,4515,0
20241213,152200,1414738705,4515,4515,4515,4515,0
20241213,152100,1414738705,4515,4515,4515,4515,0
20241213,152000,1414738705,4515,4515,4515,4515,0
20241213,151900,1414738705,4515,4505,4520,4505,1369
20241213,151800,1408565445,4510,4520,4520,4505,1671
20241213,151700,1401029090,4520,4525,4525,4520,15
20241213,151600,1400961265,4525,4535,4535,4515,5625
20241213,151500,1375536980,4535,4535,4535,4535,3
20241213,151400,1375523375,4535,4525,4535,4525,32
20241213,151300,1375378375,4535,4535,4535,4525,531
20241213,151200,1372975175,4525,4535,4535,4525,3125
20241213,151100,1358834470,4525,4525,4525,4525,2753
20241213,151000,1346377145,4525,4530,4530,4525,151
20241213,150900,1345693865,4530,4530,4530,4530,264
20241213,150800,1344497945,4540,4535,4540,4530,605
20241213,150700,1341752800,4540,4540,4540,4540,1095
20241213,150600,1336781500,4540,4550,4560,4540,1601
20241213,150500,1329499235,4550,4545,4565,4545,300
20241213,150400,1328135215,4565,4540,4565,4540,5600
20241213,150300,1302663585,4540,4535,4540,4535,200
20241213,150200,1301756580,4540,4540,4540,4540,0
20241213,150100,1301756580,4540,4535,4540,4535,3618
20241213,150000,1285348195,4535,4530,4535,4525,17
20241213,145900,1285271245,4525,4535,4535,4525,151
20241213,145800,1284586500,4535,4530,4535,4530,569
20241213,145700,1282008900,4535,4525,4535,4525,1776
20241213,145600,1273967430,4530,4525,4530,4525,473
20241213,145500,1271824990,4525,4530,4530,4525,1969
20241213,145400,1262905480,4530,4525,4530,4525,1021
20241213,145300,1258285450,4520,4520,4520,4520,1079
20241213,145200,1253408370,4520,4515,4520,4515,520
20241213,145100,1251060450,4515,4520,4520,4515,1218
20241213,145000,1245555160,4530,4530,4530,4530,0
20241213,144900,1245555160,4530,4530,4530,4530,400
20241213,144800,1243743160,4530,4530,4530,4525,181
20241213,144700,1242923280,4525,4520,4525,4520,24
20241213,144600,1242814730,4530,4530,4530,4525,57
20241213,144500,1242556770,4525,4525,4525,4525,150
20241213,144400,1241878020,4525,4510,4525,4510,972
20241213,144300,1237482945,4520,4510,4520,4510,23
20241213,144200,1237379205,4510,4525,4525,4510,5
20241213,144100,1237356640,4525,4520,4525,4520,1211
20241213,144000,1231882870,4510,4510,4510,4510,0
20241213,143900,1231882870,4510,4520,4520,4510,18
20241213,143800,1231801615,4515,4510,4515,4510,1443
20241213,143700,1225286475,4515,4505,4515,4505,86
20241213,143600,1224898435,4505,4505,4515,4505,889
20241213,143500,1220893410,4505,4510,4510,4505,575
20241213,143400,1218302660,4515,4515,4520,4515,551
20241213,143300,1215814890,4520,4525,4525,4520,3
20241213,143200,1215801325,4520,4525,4525,4520,2131
20241213,143100,1206166960,4520,4520,4525,4520,1860
20241213,143000,1197759755,4520,4520,4520,4520,1
20241213,142900,1197755235,4520,4520,4520,4520,6
20241213,142800,1197728115,4520,4515,4520,4515,404
20241213,142700,1195903915,4520,4520,4520,4520,171
20241213,142600,1195130995,4510,4510,4510,4510,55
20241213,142500,1194882945,4510,4520,4520,4510,391
20241213,142400,1193119500,4525,4520,4525,4500,612
20241213,142300,1190359125,4515,4500,4515,4500,2325
20241213,142200,1179880665,4505,4505,4505,4505,369
20241213,142100,1178218320,4505,4505,4505,4505,400
20241213,142000,1176416320,4505,4505,4505,4505,132
20241213,141900,1175821660,4510,4510,4510,4510,0
20241213,141800,1175821660,4510,4510,4515,4510,54
20241213,141700,1175578065,4520,4515,4520,4510,3966
20241213,141600,1157671665,4515,4525,4525,4515,470
20241213,141500,1155549605,4520,4525,4525,4520,2802
20241213,141400,1142880860,4520,4525,4525,4520,20
20241213,141300,1142790410,4525,4530,4530,4525,95
20241213,141200,1142360240,4530,4520,4530,4520,1332
20241213,141100,1136335585,4525,4520,4525,4520,818
20241213,141000,1132636125,4525,4525,4530,4520,945
20241213,140900,1128358590,4525,4515,4525,4515,394
20241213,140800,1126576360,4525,4520,4525,4520,143
20241213,140700,1125929385,4520,4520,4525,4520,1581
20241213,140600,1118782060,4515,4520,4525,4515,205
20241213,140500,1117855235,4525,4515,4525,4515,655
20241213,140400,1114895255,4520,4520,4520,4520,204
20241213,140300,1113973175,4515,4505,4515,4505,31
20241213,140200,1113833370,4505,4500,4505,4495,608
20241213,140100,1111097415,4495,4510,4510,4495,524
20241213,140000,1108740975,4500,4500,4500,4500,600
20241213,135900,1106040975,4520,4520,4520,4520,1
20241213,135800,1106036455,4530,4530,4530,4530,0
20241213,135700,1106036455,4530,4505,4535,4500,15092
20241213,135600,1037720085,4505,4500,4505,4500,931
20241213,135500,1033530580,4500,4500,4500,4500,258
20241213,135400,1032369580,4505,4520,4525,4505,2349
20241213,135300,1021761560,4520,4510,4520,4510,6429
20241213,135200,992749520,4510,4510,4510,4505,5662
20241213,135100,967214085,4510,4500,4510,4500,324
20241213,135000,965754465,4505,4495,4505,4495,1003
20241213,134900,961242480,4495,4500,4500,4495,437
20241213,134800,959277000,4500,4505,4505,4500,2742
20241213,134700,946937990,4500,4500,4500,4500,0
20241213,134600,946937990,4500,4505,4510,4500,5079
20241213,134500,924082180,4505,4505,4505,4505,1941
20241213,134400,915337975,4505,4505,4505,4500,104
20241213,134300,914869955,4500,4500,4500,4500,61
20241213,134200,914595455,4500,4505,4505,4500,157
20241213,134100,913888225,4500,4505,4505,4500,2117
20241213,134000,904351720,4500,4500,4505,4500,2212
20241213,133900,894397270,4500,4500,4500,4500,389
20241213,133800,892646770,4500,4500,4500,4500,100
20241213,133700,892196770,4505,4505,4505,4505,443
20241213,133600,890201055,4505,4495,4505,4495,1345
20241213,133500,884150220,4495,4500,4500,4495,1601
20241213,133400,876953215,4500,4500,4500,4500,10
20241213,133300,876908215,4495,4495,4495,4490,866
20241213,133200,873015875,4500,4510,4510,4500,3722
20241213,133100,856244900,4510,4505,4510,4505,2554
20241213,133000,844728500,4505,4505,4505,4500,594
20241213,132900,842052590,4510,4505,4510,4505,1117
20241213,132800,837020500,4500,4500,4500,4500,956
20241213,132700,832718500,4495,4500,4500,4495,763
20241213,132600,829288810,4500,4495,4505,4495,300
20241213,132500,827938425,4500,4505,4505,4500,630
20241213,132400,825102875,4505,4495,4505,4490,3393
20241213,132300,809844365,4490,4490,4495,4490,1505
20241213,132200,803084415,4495,4500,4500,4495,34
20241213,132100,802931515,4500,4500,4500,4500,18
20241213,132000,802850515,4495,4495,4500,4495,1354
20241213,131900,796761055,4490,4490,4490,4490,1372
20241213,131800,790600775,4495,4505,4505,4490,3107
20241213,131700,776637230,4500,4485,4500,4485,3934
20241213,131600,758960885,4485,4480,4485,4475,2296
20241213,131500,748674225,4480,4475,4480,4475,968
20241213,131400,744341375,4475,4475,4475,4475,1011
20241213,131300,739817150,4475,4475,4475,4475,381
20241213,131200,738112175,4475,4460,4475,4460,1009
20241213,131100,733597005,4470,4460,4480,4460,2150
20241213,131000,723987005,4460,4465,4480,4460,3431
20241213,130900,708647160,4465,4470,4470,4465,1101
20241213,130800,703726195,4470,4470,4470,4470,15
20241213,130700,703659145,4465,4460,4465,4460,338
20241213,130600,702150285,4460,4460,4460,4455,1016
20241213,130500,697618985,4460,4460,4460,4455,403
20241213,130400,695823605,4455,4460,4460,4450,1028
20241213,130300,691242945,4460,4450,4460,4450,308
20241213,130200,689872265,4450,4450,4450,4450,45
20241213,130100,689672015,4455,4455,4455,4455,510
20241213,130000,687399965,4455,4455,4455,4455,0
20241213,125900,687399965,4455,4455,4455,4455,10
20241213,125800,687355415,4455,4455,4455,4455,5
20241213,125700,687333140,4455,4455,4455,4450,98
20241213,125600,686896615,4455,4455,4455,4455,44
20241213,125500,686700595,4450,4455,4455,4450,60
20241213,125400,686433545,4455,4455,4455,4455,25
20241213,125300,686322170,4450,4455,4455,4450,124
20241213,125200,685769810,4455,4455,4455,4455,0
20241213,125100,685769810,4455,4455,4455,4455,4
20241213,125000,685751990,4450,4450,4450,4450,700
20241213,124900,682636990,4455,4450,4455,4450,2037
20241213,124800,673567220,4455,4450,4455,4445,206
20241213,124700,672649935,4455,4455,4455,4455,8
20241213,124600,672614295,4455,4445,4455,4445,142
20241213,124500,671982935,4455,4455,4455,4455,11
20241213,124400,671933930,4455,4455,4455,4455,2
20241213,124300,671925020,4455,4450,4455,4450,1174
20241213,124200,666700050,4445,4445,4445,4445,0
20241213,124100,666700050,4445,4450,4450,4445,14
20241213,124000,666637810,4445,4445,4445,4445,0
20241213,123900,666637810,4445,4445,4445,4445,1
20241213,123800,666633365,4445,4445,4445,4445,9
20241213,123700,666593360,4445,4445,4445,4445,400
20241213,123600,664815360,4440,4440,4440,4440,0
20241213,123500,664815360,4440,4450,4450,4440,685
20241213,123400,661773930,4450,4445,4450,4445,359
20241213,123300,660178155,4450,4450,4450,4450,1
20241213,123200,660173705,4450,4450,4450,4450,0
20241213,123100,660173705,4450,4450,4450,4450,0
20241213,123000,660173705,4450,4455,4455,4450,101
20241213,122900,659723755,4455,4450,4455,4445,1963
20241213,122800,650984960,4450,4450,4450,4450,0
20241213,122700,650984960,4450,4445,4450,4445,105
20241213,122600,650517770,4445,4445,4445,4445,2
20241213,122500,650508880,4445,4445,4445,4445,109
20241213,122400,650024375,4445,4445,4450,4445,22
20241213,122300,649926580,4445,4445,4445,4445,0
20241213,122200,649926580,4445,4445,4445,4445,5
20241213,122100,649904355,4450,4450,4450,4450,0
20241213,122000,649904355,4450,4450,4450,4450,11
20241213,121900,649855405,4450,4450,4450,4450,2
20241213,121800,649846505,4440,4445,4450,4440,109
20241213,121700,649361600,4450,4450,4450,4450,0
20241213,121600,649361600,4450,4450,4450,4450,77
20241213,121500,649018950,4455,4455,4455,4455,0
20241213,121400,649018950,4455,4450,4455,4450,460
20241213,121300,646971945,4450,4450,4450,4440,88
20241213,121200,646580405,4440,4440,4440,4440,0
20241213,121100,646580405,4440,4440,4440,4440,17
20241213,121000,646504925,4440,4435,4440,4435,16
20241213,120900,646433960,4435,4435,4435,4435,58
20241213,120800,646176730,4440,4440,4440,4440,0
20241213,120700,646176730,4440,4445,4445,4440,1616
20241213,120600,638995450,4445,4445,4445,4445,0
20241213,120500,638995450,4445,4445,4445,4445,9
20241213,120400,638955445,4450,4450,4450,4450,0
20241213,120300,638955445,4450,4450,4450,4450,0
20241213,120200,638955445,4450,4450,4450,4450,1012
20241213,120100,634452045,4460,4460,4460,4460,157
20241213,120000,633751825,4450,4455,4455,4450,13
20241213,115900,633693970,4455,4455,4455,4455,165
20241213,115800,632958895,4450,4450,4450,4450,0
20241213,115700,632958895,4450,4450,4450,4450,0
20241213,115600,632958895,4450,4450,4450,4450,15
20241213,115500,632892145,4445,4450,4450,4445,82
20241213,115400,632527640,4455,4455,4455,4455,27
20241213,115300,632407355,4455,4455,4455,4455,0
20241213,115200,632407355,4455,4460,4460,4455,2672
20241213,115100,620496635,4460,4450,4460,4450,2888
20241213,115000,607631190,4450,4445,4450,4445,261
20241213,114900,606469840,4450,4450,4450,4445,37
20241213,114800,606305320,4445,4445,4445,4445,30
20241213,114700,606171970,4450,4450,4450,4450,5
20241213,114600,606149720,4450,4450,4450,4450,60
20241213,114500,605882720,4445,4445,4445,4445,111
20241213,114400,605389325,4440,4440,4440,4440,10
20241213,114300,605344925,4430,4435,4435,4430,150
20241213,114200,604679730,4435,4435,4435,4435,50
20241213,114100,604457980,4440,4440,4440,4440,99
20241213,114000,604018420,4435,4440,4440,4435,12
20241213,113900,603965190,4435,4435,4435,4435,0
20241213,113800,603965190,4435,4435,4435,4435,1000
20241213,113700,599530190,4440,4440,4440,4440,1409
20241213,113600,593274230,4440,4440,4440,4435,12
20241213,113500,593221000,4435,4435,4435,4435,0
20241213,113400,593221000,4435,4435,4435,4435,0
20241213,113300,593221000,4435,4440,4445,4435,796
20241213,113200,589687735,4440,4445,4445,4440,18
20241213,113100,589607785,4440,4440,4440,4440,0
20241213,113000,589607785,4440,4440,4440,4440,584
20241213,112900,587014825,4445,4445,4445,4445,129
20241213,112800,586441420,4445,4440,4445,4440,21
20241213,112700,586348140,4445,4440,4445,4440,106
20241213,112600,585877490,4440,4440,4440,4440,0
20241213,112500,585877490,4440,4440,4440,4440,0
20241213,112400,585877490,4440,4440,4440,4440,52
20241213,112300,585646610,4450,4450,4450,4450,0
20241213,112200,585646610,4450,4450,4450,4450,1
20241213,112100,585642160,4440,4440,4440,4440,53
20241213,112000,585406840,4440,4430,4440,4430,211
20241213,111900,584470225,4430,4430,4430,4430,0
20241213,111800,584470225,4430,4430,4430,4430,4
20241213,111700,584452505,4435,4430,4435,4430,1177
20241213,111600,579237945,4430,4435,4435,4430,716
20241213,111500,576064560,4435,4435,4435,4435,2
20241213,111400,576055690,4440,4435,4440,4435,18
20241213,111300,575975785,4430,4430,4430,4430,0
20241213,111200,575975785,4430,4430,4430,4430,14
20241213,111100,575913765,4440,4440,4440,4440,0
20241213,111000,575913765,4440,4440,4440,4440,1
20241213,110900,575909325,4440,4430,4440,4430,218
20241213,110800,574943345,4430,4425,4430,4425,25
20241213,110700,574832655,4440,4430,4440,4430,33
20241213,110600,574686165,4430,4430,4430,4430,13
20241213,110500,574628575,4415,4415,4415,4415,6
20241213,110400,574602085,4425,4415,4425,4415,120
20241213,110300,574071915,4415,4415,4415,4415,249
20241213,110200,572972580,4420,4420,4420,4420,11
20241213,110100,572923960,4420,4420,4420,4420,1
20241213,110000,572919540,4415,4420,4420,4415,2
20241213,105900,572910705,4420,4420,4420,4420,2
20241213,105800,572901865,4420,4420,4420,4420,9
20241213,105700,572862085,4420,4420,4420,4420,28
20241213,105600,572738325,4415,4415,4415,4415,21
20241213,105500,572645610,4410,4415,4415,4410,2543
20241213,105400,561430265,4420,4415,4420,4415,301
20241213,105300,560101345,4415,4415,4415,4415,0
20241213,105200,560101345,4415,4410,4415,4410,160
20241213,105100,559395690,4410,4420,4420,4410,53
20241213,105000,559161510,4420,4415,4420,4410,203
20241213,104900,558264805,4415,4415,4415,4415,56
20241213,104800,558017565,4415,4415,4415,4415,1313
20241213,104700,552220670,4415,4420,4420,4415,827
20241213,104600,548565385,4430,4430,4430,4430,31
20241213,104500,548428055,4420,4425,4430,4420,790
20241213,104400,544934800,4425,4425,4425,4425,32
20241213,104300,544793200,4425,4425,4425,4425,22
20241213,104200,544695850,4425,4420,4425,4420,11
20241213,104100,544647185,4425,4425,4425,4425,0
20241213,104000,544647185,4425,4425,4425,4425,13
20241213,103900,544589660,4425,4425,4425,4420,46
20241213,103800,544386170,4425,4425,4425,4425,60
20241213,103700,544120670,4425,4425,4425,4425,397
20241213,103600,542363945,4425,4425,4425,4425,0
20241213,103500,542363945,4425,4425,4425,4425,0
20241213,103400,542363945,4425,4425,4425,4425,0
20241213,103300,542363945,4425,4425,4425,4425,1
20241213,103200,542359520,4425,4425,4425,4425,20
20241213,103100,542271020,4415,4415,4415,4415,0
20241213,103000,542271020,4415,4430,4455,4415,452
20241213,102900,540271800,4455,4440,4455,4440,463
20241213,102800,538214015,4440,4435,4440,4435,725
20241213,102700,534996910,4445,4445,4445,4440,11
20241213,102600,534948060,4445,4430,4445,4430,1138
20241213,102500,529904205,4440,4415,4440,4410,3062
20241213,102400,516390175,4415,4445,4445,4415,305
20241213,102300,515043510,4445,4425,4445,4420,500
20241213,102200,512833310,4420,4425,4425,4420,1501
20241213,102100,506196005,4425,4425,4425,4425,1000
20241213,102000,501771005,4425,4430,4430,4425,3568
20241213,101900,485979770,4430,4430,4430,4430,0
20241213,101800,485979770,4430,4430,4450,4430,357
20241213,101700,484395500,4450,4450,4450,4445,1116
20241213,101600,479429430,4450,4440,4450,4440,72
20241213,101500,479109730,4455,4455,4455,4455,0
20241213,101400,479109730,4455,4460,4460,4425,6588
20241213,101300,449916585,4460,4460,4460,4460,2
20241213,101200,449907665,4440,4440,4455,4440,557
20241213,101100,447434240,4440,4440,4440,4440,120
20241213,101000,446901440,4455,4450,4455,4450,1980
20241213,100900,438090435,4455,4460,4460,4450,86
20241213,100800,437707505,4470,4450,4470,4445,693
20241213,100700,434626205,4455,4450,4455,4450,119
20241213,100600,434096110,4455,4450,4455,4450,243
20241213,100500,433014750,4445,4455,4455,4445,225
20241213,100400,432013425,4455,4450,4455,4450,71
20241213,100300,431697430,4450,4465,4470,4445,200
20241213,100200,430805835,4470,4450,4470,4450,361
20241213,100100,429199065,4455,4470,4470,4450,1047
20241213,100000,424539095,4450,4470,4470,4450,33
20241213,095900,424392210,4455,4460,4460,4455,502
20241213,095800,422155785,4455,4460,4460,4455,943
20241213,095700,417951515,4475,4470,4475,4465,1061
20241213,095600,413210050,4470,4455,4470,4455,70
20241213,095500,412897595,4465,4465,4465,4465,5
20241213,095400,412875270,4450,4475,4475,4450,3009
20241213,095300,399436015,4475,4460,4475,4460,1809
20241213,095200,391354465,4455,4450,4455,4440,270
20241213,095100,390152545,4450,4450,4450,4440,483
20241213,095000,388003565,4455,4455,4455,4455,11
20241213,094900,387954560,4455,4455,4455,4455,200
20241213,094800,387063560,4445,4450,4455,4445,164
20241213,094700,386333375,4455,4450,4455,4450,8
20241213,094600,386297770,4455,4460,4460,4455,297
20241213,094500,384974135,4450,4450,4450,4450,48
20241213,094400,384760535,4450,4455,4455,4445,850
20241213,094300,380976130,4455,4455,4455,4455,1
20241213,094200,380971675,4450,4460,4460,4450,7
20241213,094100,380940510,4440,4450,4450,4440,106
20241213,094000,380468820,4450,4440,4450,4440,66
20241213,093900,380175360,4450,4435,4450,4430,1418
20241213,093800,373885830,4435,4435,4435,4435,0
20241213,093700,373885830,4435,4445,4445,4435,2005
20241213,093600,364976835,4450,4450,4450,4450,2
20241213,093500,364967935,4450,4450,4450,4445,1565
20241213,093400,358010480,4450,4450,4450,4450,333
20241213,093300,356528630,4450,4455,4460,4450,1747
20241213,093200,348749510,4455,4460,4460,4455,23
20241213,093100,348647000,4455,4460,4465,4455,4176
20241213,093000,330031860,4465,4465,4465,4460,1003
20241213,092900,325556810,4465,4465,4465,4465,282
20241213,092800,324297680,4470,4470,4470,4470,0
20241213,092700,324297680,4470,4470,4470,4465,1354
20241213,092600,318251675,4460,4470,4470,4460,401
20241213,092500,316463205,4465,4465,4475,4460,746
20241213,092400,313133540,4465,4465,4465,4465,221
20241213,092300,312146775,4455,4465,4465,4455,224
20241213,092200,311148760,4455,4465,4465,4450,1924
20241213,092100,302568110,4475,4470,4485,4465,292
20241213,092000,301264235,4490,4505,4515,4475,7915
20241213,091900,265751600,4515,4495,4515,4495,494
20241213,091800,263526145,4495,4510,4520,4495,2463
20241213,091700,252426025,4500,4485,4500,4485,869
20241213,091600,248515975,4485,4500,4505,4485,2259
20241213,091500,238362665,4505,4515,4530,4505,2840
20241213,091400,225545790,4530,4535,4550,4510,13665
20241213,091300,163581920,4535,4520,4535,4520,5078
20241213,091200,140587380,4515,4505,4535,4505,11669
20241213,091100,87836165,4510,4450,4510,4445,8143
20241213,091000,51310905,4460,4455,4460,4455,20
20241213,090900,51221755,4445,4435,4445,4430,1785
20241213,090800,43301085,4435,4440,4440,4435,104
20241213,090700,42839710,4440,4435,4440,4425,929
20241213,090600,38725070,4430,4440,4465,4430,1193
20241213,090500,33436545,4440,4450,4465,4435,358
20241213,090400,31842680,4465,4465,4475,4435,2153
20241213,090300,22261740,4460,4460,4470,4460,320
20241213,090200,20834520,4435,4435,4435,4435,0
20241213,090100,20834520,4435,4435,4435,4435,70
20241213,090000,20524070,4450,4480,4480,4450,4596