stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204200,1508108100,4550,4550,4550,4550,2733
20241216,204100,1508108100,4550,4550,4550,4550,0
20241216,204000,1508108100,4550,4550,4550,4550,0
20241216,203900,1508108100,4550,4550,4550,4550,0
20241216,203800,1508108100,4550,4550,4550,4550,0
20241216,203700,1508108100,4550,4550,4550,4550,0
20241216,203600,1508108100,4550,4550,4550,4550,0
20241216,203500,1508108100,4550,4550,4550,4550,0
20241216,203400,1508108100,4550,4550,4550,4550,0
20241216,203300,1508108100,4550,4550,4550,4550,0
20241216,203200,1508108100,4550,4550,4550,4550,0
20241216,203100,1508108100,4550,4550,4550,4550,0
20241216,203000,1508108100,4550,4550,4550,4550,0
20241216,202900,1508108100,4550,4550,4550,4550,0
20241216,202800,1508108100,4550,4550,4550,4550,0
20241216,202700,1508108100,4550,4550,4550,4550,0
20241216,202600,1508108100,4550,4550,4550,4550,0
20241216,202500,1508108100,4550,4550,4550,4550,0
20241216,202400,1508108100,4550,4550,4550,4550,0
20241216,202300,1508108100,4550,4550,4550,4550,0
20241216,202200,1508108100,4550,4550,4550,4550,0
20241216,202100,1508108100,4550,4550,4550,4550,0
20241216,202000,1508108100,4550,4550,4550,4550,0
20241216,201900,1508108100,4550,4550,4550,4550,0
20241216,201800,1508108100,4550,4550,4550,4550,0
20241216,201700,1508108100,4550,4550,4550,4550,0
20241216,201600,1508108100,4550,4550,4550,4550,0
20241216,201500,1508108100,4550,4550,4550,4550,0
20241216,201400,1508108100,4550,4550,4550,4550,0
20241216,201300,1508108100,4550,4550,4550,4550,0
20241216,201200,1508108100,4550,4550,4550,4550,2733
20241216,201100,1508108100,4550,4550,4550,4550,0
20241216,201000,1508108100,4550,4550,4550,4550,0
20241216,200900,1508108100,4550,4550,4550,4550,0
20241216,200800,1508108100,4550,4550,4550,4550,0
20241216,200700,1508108100,4550,4550,4550,4550,0
20241216,200600,1508108100,4550,4550,4550,4550,0
20241216,200500,1508108100,4550,4550,4550,4550,0
20241216,200400,1508108100,4550,4550,4550,4550,0
20241216,200300,1508108100,4550,4550,4550,4550,0
20241216,200200,1508108100,4550,4550,4550,4550,0
20241216,200100,1508108100,4550,4550,4550,4550,0
20241216,200000,1508108100,4550,4550,4550,4550,0
20241216,195900,1508108100,4550,4550,4550,4550,0
20241216,195800,1508108100,4550,4550,4550,4550,0
20241216,195700,1508108100,4550,4550,4550,4550,0
20241216,195600,1508108100,4550,4550,4550,4550,0
20241216,195500,1508108100,4550,4550,4550,4550,0
20241216,195400,1508108100,4550,4550,4550,4550,0
20241216,195300,1508108100,4550,4550,4550,4550,0
20241216,195200,1508108100,4550,4550,4550,4550,0
20241216,195100,1508108100,4550,4550,4550,4550,0
20241216,195000,1508108100,4550,4550,4550,4550,0
20241216,194900,1508108100,4550,4550,4550,4550,0
20241216,194800,1508108100,4550,4550,4550,4550,0
20241216,194700,1508108100,4550,4550,4550,4550,0
20241216,194600,1508108100,4550,4550,4550,4550,0
20241216,194500,1508108100,4550,4550,4550,4550,0
20241216,194400,1508108100,4550,4550,4550,4550,0
20241216,194300,1508108100,4550,4550,4550,4550,0
20241216,194200,1508108100,4550,4550,4550,4550,2733
20241216,194100,1508108100,4550,4550,4550,4550,0
20241216,194000,1508108100,4550,4550,4550,4550,0
20241216,193900,1508108100,4550,4550,4550,4550,0
20241216,193800,1508108100,4550,4550,4550,4550,0
20241216,193700,1508108100,4550,4550,4550,4550,0
20241216,193600,1508108100,4550,4550,4550,4550,0
20241216,193500,1508108100,4550,4550,4550,4550,0
20241216,193400,1508108100,4550,4550,4550,4550,0
20241216,193300,1508108100,4550,4550,4550,4550,0
20241216,193200,1508108100,4550,4550,4550,4550,0
20241216,193100,1508108100,4550,4550,4550,4550,0
20241216,193000,1508108100,4550,4550,4550,4550,0
20241216,192900,1508108100,4550,4550,4550,4550,0
20241216,192800,1508108100,4550,4550,4550,4550,0
20241216,192700,1508108100,4550,4550,4550,4550,0
20241216,192600,1508108100,4550,4550,4550,4550,0
20241216,192500,1508108100,4550,4550,4550,4550,0
20241216,192400,1508108100,4550,4550,4550,4550,0
20241216,192300,1508108100,4550,4550,4550,4550,0
20241216,192200,1508108100,4550,4550,4550,4550,0
20241216,192100,1508108100,4550,4550,4550,4550,0
20241216,192000,1508108100,4550,4550,4550,4550,0
20241216,191900,1508108100,4550,4550,4550,4550,0
20241216,191800,1508108100,4550,4550,4550,4550,0
20241216,191700,1508108100,4550,4550,4550,4550,0
20241216,191600,1508108100,4550,4550,4550,4550,0
20241216,191500,1508108100,4550,4550,4550,4550,0
20241216,191400,1508108100,4550,4550,4550,4550,0
20241216,191300,1508108100,4550,4550,4550,4550,0
20241216,191200,1508108100,4550,4550,4550,4550,2733
20241216,191100,1508108100,4550,4550,4550,4550,0
20241216,191000,1508108100,4550,4550,4550,4550,0
20241216,190900,1508108100,4550,4550,4550,4550,0
20241216,190800,1508108100,4550,4550,4550,4550,0
20241216,190700,1508108100,4550,4550,4550,4550,0
20241216,190600,1508108100,4550,4550,4550,4550,0
20241216,190500,1508108100,4550,4550,4550,4550,0
20241216,190400,1508108100,4550,4550,4550,4550,0
20241216,190300,1508108100,4550,4550,4550,4550,0
20241216,190200,1508108100,4550,4550,4550,4550,0
20241216,190100,1508108100,4550,4550,4550,4550,0
20241216,190000,1508108100,4550,4550,4550,4550,0
20241216,185900,1508108100,4550,4550,4550,4550,0
20241216,185800,1508108100,4550,4550,4550,4550,0
20241216,185700,1508108100,4550,4550,4550,4550,0
20241216,185600,1508108100,4550,4550,4550,4550,0
20241216,185500,1508108100,4550,4550,4550,4550,0
20241216,185400,1508108100,4550,4550,4550,4550,0
20241216,185300,1508108100,4550,4550,4550,4550,0
20241216,185200,1508108100,4550,4550,4550,4550,0
20241216,185100,1508108100,4550,4550,4550,4550,0
20241216,185000,1508108100,4550,4550,4550,4550,0
20241216,184900,1508108100,4550,4550,4550,4550,0
20241216,184800,1508108100,4550,4550,4550,4550,0
20241216,184700,1508108100,4550,4550,4550,4550,0
20241216,184600,1508108100,4550,4550,4550,4550,0
20241216,184500,1508108100,4550,4550,4550,4550,0
20241216,184400,1508108100,4550,4550,4550,4550,0
20241216,184300,1508108100,4550,4550,4550,4550,0
20241216,184200,1508108100,4550,4550,4550,4550,2733
20241216,184100,1508108100,4550,4550,4550,4550,0
20241216,184000,1508108100,4550,4550,4550,4550,0
20241216,183900,1508108100,4550,4550,4550,4550,0
20241216,183800,1508108100,4550,4550,4550,4550,0
20241216,183700,1508108100,4550,4550,4550,4550,0
20241216,183600,1508108100,4550,4550,4550,4550,0
20241216,183500,1508108100,4550,4550,4550,4550,0
20241216,183400,1508108100,4550,4550,4550,4550,0
20241216,183300,1508108100,4550,4550,4550,4550,0
20241216,183200,1508108100,4550,4550,4550,4550,0
20241216,183100,1508108100,4550,4550,4550,4550,0
20241216,183000,1508108100,4550,4550,4550,4550,0
20241216,182900,1508108100,4550,4550,4550,4550,0
20241216,182800,1508108100,4550,4550,4550,4550,0
20241216,182700,1508108100,4550,4550,4550,4550,0
20241216,182600,1508108100,4550,4550,4550,4550,0
20241216,182500,1508108100,4550,4550,4550,4550,0
20241216,182400,1508108100,4550,4550,4550,4550,0
20241216,182300,1508108100,4550,4550,4550,4550,0
20241216,182200,1508108100,4550,4550,4550,4550,0
20241216,182100,1508108100,4550,4550,4550,4550,0
20241216,182000,1508108100,4550,4550,4550,4550,0
20241216,181900,1508108100,4550,4550,4550,4550,0
20241216,181800,1508108100,4550,4550,4550,4550,0
20241216,181700,1508108100,4550,4550,4550,4550,0
20241216,181600,1508108100,4550,4550,4550,4550,0
20241216,181500,1508108100,4550,4550,4550,4550,0
20241216,181400,1508108100,4550,4550,4550,4550,0
20241216,181300,1508108100,4550,4550,4550,4550,0
20241216,181200,1508108100,4550,4550,4550,4550,2733
20241216,181100,1508108100,4550,4550,4550,4550,0
20241216,181000,1508108100,4550,4550,4550,4550,0
20241216,180900,1508108100,4550,4550,4550,4550,0
20241216,180800,1508108100,4550,4550,4550,4550,0
20241216,180700,1508108100,4550,4550,4550,4550,0
20241216,180600,1508108100,4550,4550,4550,4550,0
20241216,180500,1508108100,4550,4550,4550,4550,0
20241216,180400,1508108100,4550,4550,4550,4550,0
20241216,180300,1508108100,4550,4550,4550,4550,0
20241216,180200,1508108100,4550,4550,4550,4550,0
20241216,180100,1508108100,4550,4550,4550,4550,0
20241216,180000,1508108100,4550,4550,4550,4550,0
20241216,175900,1508108100,4550,4550,4550,4550,0
20241216,175800,1508108100,4550,4550,4550,4550,0
20241216,175700,1508108100,4550,4550,4550,4550,0
20241216,175600,1508108100,4550,4550,4550,4550,0
20241216,175500,1508108100,4550,4550,4550,4550,0
20241216,175400,1508108100,4550,4550,4550,4550,0
20241216,175300,1508108100,4550,4550,4550,4550,0
20241216,175200,1508108100,4550,4550,4550,4550,0
20241216,175100,1508108100,4550,4550,4550,4550,0
20241216,175000,1508108100,4550,4550,4550,4550,0
20241216,174900,1508108100,4550,4550,4550,4550,0
20241216,174800,1508108100,4550,4550,4550,4550,0
20241216,174700,1508108100,4550,4550,4550,4550,0
20241216,174600,1508108100,4550,4550,4550,4550,0
20241216,174500,1508108100,4550,4550,4550,4550,0
20241216,174400,1508108100,4550,4550,4550,4550,0
20241216,174300,1508108100,4550,4550,4550,4550,0
20241216,174200,1508108100,4550,4550,4550,4550,2733
20241216,174100,1508108100,4550,4550,4550,4550,0
20241216,174000,1508108100,4550,4550,4550,4550,0
20241216,173900,1508108100,4550,4550,4550,4550,0
20241216,173800,1508108100,4550,4550,4550,4550,0
20241216,173700,1508108100,4550,4550,4550,4550,0
20241216,173600,1508108100,4550,4550,4550,4550,0
20241216,173500,1508108100,4550,4550,4550,4550,0
20241216,173400,1508108100,4550,4550,4550,4550,0
20241216,173300,1508108100,4550,4550,4550,4550,0
20241216,173200,1508108100,4550,4550,4550,4550,0
20241216,173100,1508108100,4550,4550,4550,4550,0
20241216,173000,1508108100,4550,4550,4550,4550,0
20241216,172900,1508108100,4550,4550,4550,4550,0
20241216,172800,1508108100,4550,4550,4550,4550,0
20241216,172700,1508108100,4550,4550,4550,4550,0
20241216,172600,1508108100,4550,4550,4550,4550,0
20241216,172500,1508108100,4550,4550,4550,4550,0
20241216,172400,1508108100,4550,4550,4550,4550,0
20241216,172300,1508108100,4550,4550,4550,4550,0
20241216,172200,1508108100,4550,4550,4550,4550,0
20241216,172100,1508108100,4550,4550,4550,4550,0
20241216,172000,1508108100,4550,4550,4550,4550,0
20241216,171900,1508108100,4550,4550,4550,4550,0
20241216,171800,1508108100,4550,4550,4550,4550,0
20241216,171700,1508108100,4550,4550,4550,4550,0
20241216,171600,1508108100,4550,4550,4550,4550,0
20241216,171500,1508108100,4550,4550,4550,4550,0
20241216,171400,1508108100,4550,4550,4550,4550,0
20241216,171300,1508108100,4550,4550,4550,4550,0
20241216,171200,1508108100,4550,4550,4550,4550,2733
20241216,171100,1508108100,4550,4550,4550,4550,0
20241216,171000,1508108100,4550,4550,4550,4550,0
20241216,170900,1508108100,4550,4550,4550,4550,0
20241216,170800,1508108100,4550,4550,4550,4550,0
20241216,170700,1508108100,4550,4550,4550,4550,0
20241216,170600,1508108100,4550,4550,4550,4550,0
20241216,170500,1508108100,4550,4550,4550,4550,0
20241216,170400,1508108100,4550,4550,4550,4550,0
20241216,170300,1508108100,4550,4550,4550,4550,0
20241216,170200,1508108100,4550,4550,4550,4550,0
20241216,170100,1508108100,4550,4550,4550,4550,0
20241216,170000,1508108100,4550,4550,4550,4550,0
20241216,165900,1508108100,4550,4550,4550,4550,0
20241216,165800,1508108100,4550,4550,4550,4550,0
20241216,165700,1508108100,4550,4550,4550,4550,0
20241216,165600,1508108100,4550,4550,4550,4550,0
20241216,165500,1508108100,4550,4550,4550,4550,0
20241216,165400,1508108100,4550,4550,4550,4550,0
20241216,165300,1508108100,4550,4550,4550,4550,0
20241216,165200,1508108100,4550,4550,4550,4550,0
20241216,165100,1508108100,4550,4550,4550,4550,0
20241216,165000,1508108100,4550,4550,4550,4550,0
20241216,164900,1508108100,4550,4550,4550,4550,0
20241216,164800,1508108100,4550,4550,4550,4550,0
20241216,164700,1508108100,4550,4550,4550,4550,0
20241216,164600,1508108100,4550,4550,4550,4550,0
20241216,164500,1508108100,4550,4550,4550,4550,0
20241216,164400,1508108100,4550,4550,4550,4550,0
20241216,164300,1508108100,4550,4550,4550,4550,0
20241216,164200,1508108100,4550,4550,4550,4550,2733
20241216,164100,1508108100,4550,4550,4550,4550,0
20241216,164000,1508108100,4550,4550,4550,4550,0
20241216,163900,1508108100,4550,4550,4550,4550,0
20241216,163800,1508108100,4550,4550,4550,4550,0
20241216,163700,1508108100,4550,4550,4550,4550,0
20241216,163600,1508108100,4550,4550,4550,4550,0
20241216,163500,1508108100,4550,4550,4550,4550,0
20241216,163400,1508108100,4550,4550,4550,4550,0
20241216,163300,1508108100,4550,4550,4550,4550,0
20241216,163200,1508108100,4550,4550,4550,4550,0
20241216,163100,1508108100,4550,4550,4550,4550,0
20241216,163000,1508108100,4550,4550,4550,4550,0
20241216,162900,1508108100,4550,4550,4550,4550,0
20241216,162800,1508108100,4550,4550,4550,4550,0
20241216,162700,1508108100,4550,4550,4550,4550,0
20241216,162600,1508108100,4550,4550,4550,4550,0
20241216,162500,1508108100,4550,4550,4550,4550,0
20241216,162400,1508108100,4550,4550,4550,4550,0
20241216,162300,1508108100,4550,4550,4550,4550,0
20241216,162200,1508108100,4550,4550,4550,4550,0
20241216,162100,1508108100,4550,4550,4550,4550,0
20241216,162000,1508108100,4550,4550,4550,4550,0
20241216,161900,1508108100,4550,4550,4550,4550,0
20241216,161800,1508108100,4550,4550,4550,4550,0
20241216,161700,1508108100,4550,4550,4550,4550,0
20241216,161600,1508108100,4550,4550,4550,4550,0
20241216,161500,1508108100,4550,4550,4550,4550,0
20241216,161400,1508108100,4550,4550,4550,4550,0
20241216,161300,1508108100,4550,4550,4550,4550,0
20241216,161200,1508108100,4550,4550,4550,4550,2733
20241216,161100,1508108100,4550,4550,4550,4550,0
20241216,161000,1508108100,4550,4550,4550,4550,0
20241216,160900,1508108100,4550,4550,4550,4550,0
20241216,160800,1508108100,4550,4550,4550,4550,0
20241216,160700,1508108100,4550,4550,4550,4550,0
20241216,160600,1508108100,4550,4550,4550,4550,0
20241216,160500,1508108100,4550,4550,4550,4550,0
20241216,160400,1508108100,4550,4550,4550,4550,0
20241216,160300,1508108100,4550,4550,4550,4550,0
20241216,160200,1508108100,4550,4550,4550,4550,0
20241216,160100,1508108100,4550,4550,4550,4550,0
20241216,160000,1508108100,4550,4550,4550,4550,0
20241216,155900,1508108100,4550,4550,4550,4550,0
20241216,155800,1508108100,4550,4550,4550,4550,0
20241216,155700,1508108100,4550,4550,4550,4550,0
20241216,155600,1508108100,4550,4550,4550,4550,0
20241216,155500,1508108100,4550,4550,4550,4550,0
20241216,155400,1508108100,4550,4550,4550,4550,0
20241216,155300,1508108100,4550,4550,4550,4550,0
20241216,155200,1508108100,4550,4550,4550,4550,0
20241216,155100,1508108100,4550,4550,4550,4550,0
20241216,155000,1508108100,4550,4550,4550,4550,0
20241216,154900,1508108100,4550,4550,4550,4550,0
20241216,154800,1508108100,4550,4550,4550,4550,0
20241216,154700,1508108100,4550,4550,4550,4550,0
20241216,154600,1508108100,4550,4550,4550,4550,0
20241216,154500,1508108100,4550,4550,4550,4550,0
20241216,154400,1508108100,4550,4550,4550,4550,0
20241216,154300,1508108100,4550,4550,4550,4550,0
20241216,154200,1508108100,4550,4550,4550,4550,2733
20241216,154100,1508108100,4550,4550,4550,4550,0
20241216,154000,1508108100,4550,4550,4550,4550,0
20241216,153900,1508108100,4550,4550,4550,4550,0
20241216,153800,1508108100,4550,4550,4550,4550,0
20241216,153700,1508108100,4550,4550,4550,4550,0
20241216,153600,1508108100,4550,4550,4550,4550,0
20241216,153500,1508108100,4550,4550,4550,4550,0
20241216,153400,1508108100,4550,4550,4550,4550,0
20241216,153300,1508108100,4550,4550,4550,4550,0
20241216,153200,1508108100,4550,4550,4550,4550,0
20241216,153100,1508108100,4550,4550,4550,4550,0
20241216,153000,1508108100,4550,4550,4550,4550,2733
20241216,152900,1495672950,4550,4550,4550,4550,0
20241216,152800,1495672950,4550,4550,4550,4550,0
20241216,152700,1495672950,4550,4550,4550,4550,0
20241216,152600,1495672950,4550,4550,4550,4550,0
20241216,152500,1495672950,4550,4550,4550,4550,0
20241216,152400,1495672950,4550,4550,4550,4550,0
20241216,152300,1495672950,4550,4550,4550,4550,0
20241216,152200,1495672950,4550,4550,4550,4550,0
20241216,152100,1495672950,4550,4550,4550,4550,0
20241216,152000,1495672950,4550,4550,4550,4550,0
20241216,151900,1495672950,4550,4545,4555,4545,2874
20241216,151800,1482595975,4545,4530,4545,4530,822
20241216,151700,1478868895,4530,4525,4535,4525,349
20241216,151600,1477288010,4535,4530,4535,4525,1022
20241216,151500,1472658085,4535,4525,4535,4525,1423
20241216,151400,1466211840,4525,4525,4525,4520,1764
20241216,151300,1458230160,4520,4530,4530,4520,172
20241216,151200,1457452700,4525,4530,4535,4525,849
20241216,151100,1453607535,4525,4530,4530,4525,346
20241216,151000,1452041030,4530,4525,4535,4525,721
20241216,150900,1448776115,4515,4520,4520,4515,488
20241216,150800,1446570375,4520,4510,4520,4510,458
20241216,150700,1444502915,4510,4510,4510,4505,5231
20241216,150600,1420911525,4510,4515,4515,4510,6968
20241216,150500,1389457665,4510,4515,4515,4510,217
20241216,150400,1388478985,4510,4510,4510,4510,289
20241216,150300,1387175595,4510,4525,4525,4510,514
20241216,150200,1384853055,4510,4510,4520,4510,483
20241216,150100,1382672190,4505,4515,4515,4505,258
20241216,150000,1381509445,4505,4515,4515,4505,264
20241216,145900,1380318905,4525,4510,4525,4510,2102
20241216,145800,1370809390,4505,4505,4505,4505,302
20241216,145700,1369448880,4505,4500,4505,4500,256
20241216,145600,1368296020,4505,4510,4510,4495,434
20241216,145500,1366344140,4510,4510,4510,4495,3560
20241216,145400,1350324105,4505,4505,4505,4500,356
20241216,145300,1348720750,4515,4505,4515,4500,334
20241216,145200,1347215680,4495,4500,4505,4495,412
20241216,145100,1345360630,4495,4495,4495,4495,220
20241216,145000,1344371730,4490,4485,4490,4480,761
20241216,144900,1340956115,4480,4485,4485,4480,1228
20241216,144800,1335454240,4480,4485,4490,4480,1191
20241216,144700,1330111025,4485,4490,4490,4485,3180
20241216,144600,1315834960,4495,4495,4495,4495,221
20241216,144500,1314841565,4495,4500,4500,4495,1018
20241216,144400,1310265380,4500,4500,4500,4495,581
20241216,144300,1307651740,4500,4495,4500,4495,722
20241216,144200,1304406100,4495,4500,4500,4495,206
20241216,144100,1303479700,4500,4500,4505,4500,1685
20241216,144000,1295897195,4500,4500,4500,4500,289
20241216,143900,1294596695,4505,4500,4505,4500,347
20241216,143800,1293035185,4505,4505,4505,4500,361
20241216,143700,1291410620,4500,4495,4505,4495,570
20241216,143600,1288847090,4500,4500,4500,4495,672
20241216,143500,1285823515,4500,4505,4505,4495,403
20241216,143400,1284010850,4505,4510,4510,4500,2149
20241216,143300,1274340120,4505,4505,4510,4505,275
20241216,143200,1273101150,4505,4510,4510,4500,4250
20241216,143100,1253975590,4505,4525,4525,4505,11762
20241216,143000,1200883360,4525,4525,4525,4525,256
20241216,142900,1199724960,4525,4535,4535,4525,1961
20241216,142800,1190845370,4530,4530,4540,4530,124
20241216,142700,1190283640,4530,4530,4550,4530,1221
20241216,142600,1184734390,4530,4530,4530,4530,256
20241216,142500,1183574710,4530,4535,4540,4530,165
20241216,142400,1182826845,4535,4535,4540,4535,260
20241216,142300,1181647740,4535,4535,4535,4535,256
20241216,142200,1180486780,4540,4540,4540,4535,1364
20241216,142100,1174300780,4535,4545,4545,4535,201
20241216,142000,1173388990,4540,4540,4540,4540,1256
20241216,141900,1167686750,4550,4540,4550,4540,2
20241216,141800,1167677660,4540,4540,4550,4540,32
20241216,141700,1167532370,4540,4540,4540,4540,117
20241216,141600,1167001190,4545,4545,4550,4545,211
20241216,141500,1166042185,4545,4545,4545,4545,305
20241216,141400,1164655960,4545,4545,4545,4545,831
20241216,141300,1160879065,4545,4545,4545,4545,120
20241216,141200,1160333665,4550,4550,4550,4550,0
20241216,141100,1160333665,4550,4550,4550,4550,127
20241216,141000,1159755815,4545,4545,4545,4545,20
20241216,140900,1159664915,4545,4550,4550,4545,325
20241216,140800,1158186320,4555,4550,4555,4550,33
20241216,140700,1158036160,4550,4550,4550,4550,37
20241216,140600,1157867810,4555,4550,4555,4550,4
20241216,140500,1157849595,4550,4550,4550,4550,1
20241216,140400,1157845045,4550,4550,4550,4550,736
20241216,140300,1154496245,4540,4540,4540,4540,0
20241216,140200,1154496245,4540,4540,4540,4540,201
20241216,140100,1153583705,4550,4550,4550,4550,273
20241216,140000,1152341555,4550,4550,4550,4550,0
20241216,135900,1152341555,4550,4550,4550,4550,10
20241216,135800,1152296055,4550,4550,4550,4550,0
20241216,135700,1152296055,4550,4545,4550,4545,1200
20241216,135600,1146841055,4550,4550,4550,4550,0
20241216,135500,1146841055,4550,4550,4550,4550,0
20241216,135400,1146841055,4550,4540,4550,4540,67
20241216,135300,1146536855,4540,4540,4540,4540,0
20241216,135200,1146536855,4540,4550,4555,4540,14
20241216,135100,1146473270,4550,4545,4550,4545,1057
20241216,135000,1141664165,4545,4545,4545,4545,0
20241216,134900,1141664165,4545,4545,4545,4545,2
20241216,134800,1141655075,4540,4540,4540,4540,1000
20241216,134700,1137115075,4540,4540,4540,4540,31
20241216,134600,1136974335,4545,4545,4545,4545,676
20241216,134500,1133901915,4545,4545,4545,4545,401
20241216,134400,1132079370,4550,4550,4550,4550,119
20241216,134300,1131537920,4550,4555,4555,4550,645
20241216,134200,1128602450,4550,4550,4550,4550,500
20241216,134100,1126327450,4545,4540,4545,4540,461
20241216,134000,1124233515,4545,4545,4545,4545,2
20241216,133900,1124224425,4535,4535,4535,4535,21
20241216,133800,1124129190,4545,4545,4545,4545,22
20241216,133700,1124029200,4545,4540,4545,4535,225
20241216,133600,1123007750,4540,4540,4540,4540,5
20241216,133500,1122985050,4535,4535,4535,4535,1
20241216,133400,1122980515,4540,4540,4540,4540,0
20241216,133300,1122980515,4540,4540,4540,4540,62
20241216,133200,1122699035,4540,4540,4540,4540,10
20241216,133100,1122653635,4540,4540,4540,4540,5
20241216,133000,1122630935,4540,4540,4540,4540,5
20241216,132900,1122608235,4555,4555,4555,4555,0
20241216,132800,1122608235,4555,4555,4555,4555,0
20241216,132700,1122608235,4555,4550,4555,4550,4
20241216,132600,1122590030,4545,4550,4550,4545,20
20241216,132500,1122499115,4545,4545,4545,4545,288
20241216,132400,1121190155,4545,4545,4545,4545,0
20241216,132300,1121190155,4545,4530,4545,4530,86
20241216,132200,1120799735,4545,4545,4545,4545,100
20241216,132100,1120345235,4545,4545,4545,4545,0
20241216,132000,1120345235,4545,4545,4545,4545,163
20241216,131900,1119604400,4540,4540,4540,4530,112
20241216,131800,1119096915,4530,4550,4550,4530,612
20241216,131700,1116320580,4535,4545,4545,4535,1571
20241216,131600,1109188910,4545,4545,4545,4545,1280
20241216,131500,1103371310,4555,4545,4555,4545,151
20241216,131400,1102684995,4550,4550,4550,4550,7
20241216,131300,1102653145,4550,4555,4555,4550,21
20241216,131200,1102557590,4550,4545,4550,4545,622
20241216,131100,1099729990,4545,4545,4545,4545,10
20241216,131000,1099684540,4550,4550,4550,4550,175
20241216,130900,1098888290,4555,4550,4555,4550,354
20241216,130800,1097277580,4550,4550,4550,4550,106
20241216,130700,1096795280,4560,4560,4560,4560,0
20241216,130600,1096795280,4560,4555,4560,4555,52
20241216,130500,1096558415,4555,4555,4555,4555,738
20241216,130400,1093196825,4560,4560,4560,4560,0
20241216,130300,1093196825,4560,4555,4560,4555,18
20241216,130200,1093114825,4555,4560,4560,4555,39
20241216,130100,1092937140,4560,4565,4565,4560,3
20241216,130000,1092923450,4555,4555,4555,4555,297
20241216,125900,1091570615,4555,4555,4555,4555,1
20241216,125800,1091566060,4550,4550,4550,4550,52
20241216,125700,1091329460,4550,4550,4550,4550,3307
20241216,125600,1076282610,4550,4550,4550,4550,0
20241216,125500,1076282610,4550,4550,4550,4550,1509
20241216,125400,1069416660,4550,4550,4550,4550,0
20241216,125300,1069416660,4550,4550,4550,4550,234
20241216,125200,1068351960,4550,4555,4555,4550,170
20241216,125100,1067577710,4565,4565,4565,4565,0
20241216,125000,1067577710,4565,4565,4565,4565,1645
20241216,124900,1060068285,4565,4565,4565,4565,457
20241216,124800,1057982080,4555,4555,4555,4555,30
20241216,124700,1057845430,4555,4550,4555,4550,849
20241216,124600,1053982470,4545,4545,4545,4545,50
20241216,124500,1053755220,4550,4545,4550,4545,132
20241216,124400,1053155270,4550,4550,4550,4550,211
20241216,124300,1052195220,4550,4550,4550,4550,44
20241216,124200,1051995020,4555,4555,4555,4555,15
20241216,124100,1051926695,4555,4550,4555,4550,93
20241216,124000,1051503330,4550,4555,4560,4550,1186
20241216,123900,1046102285,4555,4560,4560,4555,120
20241216,123800,1045555670,4560,4560,4560,4560,117
20241216,123700,1045022150,4560,4560,4560,4560,79
20241216,123600,1044661910,4560,4560,4560,4560,200
20241216,123500,1043749910,4560,4560,4560,4560,1
20241216,123400,1043745350,4555,4555,4555,4555,150
20241216,123300,1043062100,4555,4565,4565,4555,1493
20241216,123200,1036255335,4565,4565,4565,4560,923
20241216,123100,1032041845,4565,4565,4565,4565,1100
20241216,123000,1027020345,4555,4560,4560,4555,375
20241216,122900,1025311720,4550,4550,4550,4550,300
20241216,122800,1023946720,4565,4565,4565,4565,1
20241216,122700,1023942155,4555,4565,4565,4555,4
20241216,122600,1023923905,4555,4555,4555,4555,669
20241216,122500,1020876610,4565,4565,4565,4565,75
20241216,122400,1020534235,4560,4560,4560,4560,0
20241216,122300,1020534235,4560,4560,4560,4560,770
20241216,122200,1017023035,4560,4560,4560,4560,592
20241216,122100,1014323515,4550,4550,4550,4550,37
20241216,122000,1014155165,4565,4550,4565,4550,407
20241216,121900,1012303300,4550,4550,4550,4550,1
20241216,121800,1012298750,4545,4570,4570,4545,204
20241216,121700,1011370565,4550,4550,4550,4550,20
20241216,121600,1011279565,4570,4570,4570,4570,1
20241216,121500,1011274995,4570,4570,4570,4570,0
20241216,121400,1011274995,4570,4565,4570,4565,83
20241216,121300,1010895820,4565,4555,4565,4555,1071
20241216,121200,1006016705,4565,4565,4565,4565,1078
20241216,121100,1001095635,4565,4560,4565,4560,102
20241216,121000,1000630465,4560,4560,4560,4560,0
20241216,120900,1000630465,4560,4560,4560,4560,0
20241216,120800,1000630465,4560,4560,4560,4560,7
20241216,120700,1000598545,4560,4560,4560,4560,100
20241216,120600,1000142545,4560,4560,4560,4560,167
20241216,120500,999381025,4560,4560,4560,4560,176
20241216,120400,998578465,4560,4560,4560,4560,40
20241216,120300,998396065,4560,4560,4560,4560,0
20241216,120200,998396065,4560,4540,4560,4540,272
20241216,120100,997160285,4560,4560,4560,4560,2
20241216,120000,997151165,4565,4550,4565,4545,2892
20241216,115900,983992795,4565,4565,4565,4565,0
20241216,115800,983992795,4565,4565,4565,4565,171
20241216,115700,983212180,4565,4565,4565,4565,0
20241216,115600,983212180,4565,4560,4565,4560,26
20241216,115500,983093540,4565,4560,4565,4560,103
20241216,115400,982623845,4560,4555,4560,4555,108
20241216,115300,982131385,4545,4545,4545,4545,2
20241216,115200,982122295,4565,4565,4565,4565,0
20241216,115100,982122295,4565,4565,4565,4565,0
20241216,115000,982122295,4565,4565,4565,4565,0
20241216,114900,982122295,4565,4565,4565,4565,0
20241216,114800,982122295,4565,4550,4565,4550,955
20241216,114700,977764220,4560,4555,4560,4550,2030
20241216,114600,968512685,4555,4555,4555,4555,6
20241216,114500,968485355,4545,4530,4545,4530,14
20241216,114400,968421740,4550,4550,4550,4550,800
20241216,114300,964781740,4550,4550,4550,4550,14
20241216,114200,964718040,4550,4545,4550,4545,325
20241216,114100,963240910,4545,4545,4545,4545,45
20241216,114000,963036385,4545,4545,4545,4545,4
20241216,113900,963018205,4545,4530,4545,4530,649
20241216,113800,960072420,4530,4530,4530,4530,6718
20241216,113700,929639880,4525,4525,4525,4525,86
20241216,113600,929250730,4530,4520,4530,4520,1282
20241216,113500,923449840,4525,4525,4525,4525,100
20241216,113400,922997340,4525,4525,4525,4525,1
20241216,113300,922992815,4525,4525,4525,4525,2
20241216,113200,922983765,4520,4520,4520,4520,1000
20241216,113100,918463765,4525,4525,4525,4525,0
20241216,113000,918463765,4525,4525,4525,4525,0
20241216,112900,918463765,4525,4525,4525,4525,1858
20241216,112800,910056315,4530,4525,4530,4525,149
20241216,112700,909382070,4525,4520,4525,4520,501
20241216,112600,907117545,4525,4525,4525,4525,1047
20241216,112500,902379870,4525,4525,4525,4525,34
20241216,112400,902226020,4525,4525,4525,4525,130
20241216,112300,901637770,4530,4530,4530,4530,2
20241216,112200,901628710,4525,4525,4525,4525,122
20241216,112100,901076660,4530,4525,4530,4525,198
20241216,112000,900179970,4530,4525,4530,4520,2456
20241216,111900,889078590,4520,4525,4525,4520,1168
20241216,111800,883794235,4525,4525,4525,4525,130
20241216,111700,883205985,4530,4530,4530,4525,1004
20241216,111600,878657870,4530,4530,4530,4530,307
20241216,111500,877267160,4540,4540,4540,4540,1
20241216,111400,877262620,4540,4540,4540,4540,0
20241216,111300,877262620,4540,4530,4540,4530,228
20241216,111200,876229650,4540,4540,4540,4540,0
20241216,111100,876229650,4540,4525,4540,4525,166
20241216,111000,875476850,4540,4540,4540,4540,0
20241216,110900,875476850,4540,4540,4540,4540,2
20241216,110800,875467770,4530,4530,4530,4530,0
20241216,110700,875467770,4530,4530,4530,4530,20
20241216,110600,875377170,4540,4530,4540,4530,52
20241216,110500,875141400,4525,4525,4525,4525,0
20241216,110400,875141400,4525,4540,4540,4525,1914
20241216,110300,866479925,4540,4540,4540,4540,200
20241216,110200,865571925,4540,4540,4540,4540,2
20241216,110100,865562845,4535,4535,4535,4535,269
20241216,110000,864342930,4540,4540,4540,4540,2
20241216,105900,864333850,4535,4535,4535,4535,450
20241216,105800,862293100,4540,4540,4540,4540,396
20241216,105700,860495260,4540,4525,4540,4525,12
20241216,105600,860440795,4530,4530,4530,4530,314
20241216,105500,859018375,4530,4530,4530,4530,150
20241216,105400,858338875,4540,4530,4540,4530,33
20241216,105300,858189365,4540,4540,4540,4540,50
20241216,105200,857962365,4540,4530,4540,4530,776
20241216,105100,854445585,4520,4520,4520,4520,1
20241216,105000,854441065,4530,4530,4530,4530,50
20241216,104900,854214565,4530,4530,4530,4530,12
20241216,104800,854160205,4520,4520,4520,4520,0
20241216,104700,854160205,4520,4520,4520,4520,1
20241216,104600,854155685,4520,4530,4530,4520,434
20241216,104500,852189715,4530,4530,4530,4530,2
20241216,104400,852180655,4520,4520,4520,4520,801
20241216,104300,848560135,4515,4515,4515,4515,0
20241216,104200,848560135,4515,4515,4515,4515,187
20241216,104100,847715830,4515,4515,4515,4515,14
20241216,104000,847652620,4525,4525,4525,4525,0
20241216,103900,847652620,4525,4520,4530,4520,150
20241216,103800,846973705,4515,4515,4530,4515,86
20241216,103700,846584975,4530,4530,4530,4530,100
20241216,103600,846131975,4530,4530,4530,4530,0
20241216,103500,846131975,4530,4515,4530,4515,12
20241216,103400,846077765,4515,4515,4515,4515,0
20241216,103300,846077765,4515,4515,4515,4515,386
20241216,103200,844334975,4525,4545,4545,4525,775
20241216,103100,840825030,4545,4530,4545,4530,650
20241216,103000,837875130,4535,4530,4535,4530,477
20241216,102900,835713325,4525,4525,4525,4525,0
20241216,102800,835713325,4525,4525,4525,4525,1
20241216,102700,835708800,4535,4530,4535,4530,1031
20241216,102600,831038335,4525,4525,4530,4525,933
20241216,102500,826816500,4525,4525,4525,4525,267
20241216,102400,825608325,4510,4520,4520,4510,336
20241216,102300,824092390,4525,4515,4525,4505,699
20241216,102200,820935960,4515,4515,4515,4515,21
20241216,102100,820841145,4510,4510,4510,4510,2457
20241216,102000,809760075,4515,4515,4520,4515,3088
20241216,101900,795817585,4520,4515,4520,4515,938
20241216,101800,791581810,4525,4520,4525,4520,59
20241216,101700,791315085,4520,4525,4525,4520,1085
20241216,101600,786410860,4525,4530,4530,4525,6295
20241216,101500,757899820,4530,4535,4535,4530,3011
20241216,101400,744259935,4535,4535,4535,4535,1901
20241216,101300,735638900,4540,4540,4550,4540,1356
20241216,101200,729482650,4550,4550,4550,4540,43
20241216,101100,729287400,4540,4555,4555,4540,48
20241216,101000,729069285,4555,4555,4555,4555,1
20241216,100900,729064730,4550,4555,4555,4550,156
20241216,100800,728354910,4540,4545,4545,4540,22
20241216,100700,728254925,4555,4545,4555,4545,145
20241216,100600,727595065,4545,4550,4550,4545,121
20241216,100500,727044790,4550,4540,4550,4540,60
20241216,100400,726772315,4545,4535,4545,4535,6251
20241216,100300,698424020,4535,4545,4545,4530,8633
20241216,100200,659237055,4555,4555,4555,4555,270
20241216,100100,658007205,4550,4550,4550,4550,29
20241216,100000,657875255,4545,4540,4545,4540,263
20241216,095900,656680790,4540,4540,4540,4540,0
20241216,095800,656680790,4540,4540,4540,4540,1580
20241216,095700,649507590,4535,4535,4540,4535,1193
20241216,095600,644097310,4535,4545,4545,4535,829
20241216,095500,640334865,4555,4555,4555,4555,327
20241216,095400,638845380,4555,4555,4555,4555,300
20241216,095300,637478880,4555,4545,4555,4545,264
20241216,095200,636278980,4545,4550,4550,4540,5373
20241216,095100,611835880,4555,4550,4555,4550,266
20241216,095000,610625530,4555,4570,4570,4555,2150
20241216,094900,600830670,4570,4570,4570,4570,1
20241216,094800,600826100,4570,4565,4570,4555,1007
20241216,094700,596231490,4570,4565,4570,4565,2824
20241216,094600,583339915,4565,4565,4565,4565,20
20241216,094500,583248615,4565,4565,4565,4565,6
20241216,094400,583221225,4560,4565,4565,4560,609
20241216,094300,580444125,4565,4565,4565,4565,37
20241216,094200,580275220,4560,4560,4560,4560,2129
20241216,094100,570566980,4560,4560,4560,4555,178
20241216,094000,569755600,4560,4560,4560,4555,2296
20241216,093900,559285845,4560,4550,4560,4550,3978
20241216,093800,541173070,4535,4550,4550,4535,935
20241216,093700,536925345,4550,4550,4550,4550,1
20241216,093600,536920795,4535,4535,4535,4535,3560
20241216,093500,520776195,4550,4550,4550,4530,786
20241216,093400,517201410,4550,4550,4550,4530,76
20241216,093300,516855630,4530,4540,4540,4530,1174
20241216,093200,511531400,4540,4550,4560,4540,3492
20241216,093100,495669405,4550,4550,4550,4550,2389
20241216,093000,484799455,4560,4565,4565,4550,283
20241216,092900,483511255,4550,4565,4565,4550,575
20241216,092800,480892965,4565,4550,4565,4550,242
20241216,092700,479790950,4565,4550,4565,4550,482
20241216,092600,477591070,4565,4565,4565,4565,1124
20241216,092500,472460010,4565,4565,4570,4565,3641
20241216,092400,455837835,4565,4550,4565,4540,13662
20241216,092300,393509835,4540,4545,4550,4540,792
20241216,092200,389907570,4540,4540,4540,4540,706
20241216,092100,386702330,4540,4540,4550,4540,4814
20241216,092000,364844045,4550,4550,4550,4540,123
20241216,091900,364284505,4555,4545,4555,4545,2710
20241216,091800,351943485,4550,4540,4550,4530,3795
20241216,091700,334688490,4540,4540,4540,4540,158
20241216,091600,333971170,4540,4525,4540,4520,1893
20241216,091500,325406120,4525,4540,4540,4520,6414
20241216,091400,296405720,4540,4540,4540,4525,2539
20241216,091300,284911250,4525,4540,4540,4525,1385
20241216,091200,278629975,4525,4540,4550,4525,4480
20241216,091100,258338500,4545,4545,4555,4545,5076
20241216,091000,235257415,4545,4545,4545,4540,1126
20241216,090900,230140800,4545,4550,4555,4545,7907
20241216,090800,194183520,4550,4545,4555,4545,3496
20241216,090700,178278280,4540,4540,4540,4530,2157
20241216,090600,168496380,4545,4555,4555,4545,2513
20241216,090500,157062505,4555,4520,4555,4520,7363
20241216,090400,123688035,4510,4545,4545,4510,5022
20241216,090300,100954515,4545,4565,4565,4540,8023
20241216,090200,64425080,4565,4560,4565,4560,1302
20241216,090100,58483525,4595,4570,4595,4555,4444
20241216,090000,38174780,4565,4560,4635,4560,7637