stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204900,4056695680,5150,5150,5150,5150,9386
20241209,204800,4056695680,5150,5150,5150,5150,0
20241209,204700,4056695680,5150,5150,5150,5150,0
20241209,204600,4056695680,5150,5150,5150,5150,0
20241209,204500,4056695680,5150,5150,5150,5150,0
20241209,204400,4056695680,5150,5150,5150,5150,0
20241209,204300,4056695680,5150,5150,5150,5150,0
20241209,204200,4056695680,5150,5150,5150,5150,0
20241209,204100,4056695680,5150,5150,5150,5150,0
20241209,204000,4056695680,5150,5150,5150,5150,0
20241209,203900,4056695680,5150,5150,5150,5150,0
20241209,203800,4056695680,5150,5150,5150,5150,0
20241209,203700,4056695680,5150,5150,5150,5150,0
20241209,203600,4056695680,5150,5150,5150,5150,0
20241209,203500,4056695680,5150,5150,5150,5150,0
20241209,203400,4056695680,5150,5150,5150,5150,0
20241209,203300,4056695680,5150,5150,5150,5150,0
20241209,203200,4056695680,5150,5150,5150,5150,0
20241209,203100,4056695680,5150,5150,5150,5150,0
20241209,203000,4056695680,5150,5150,5150,5150,0
20241209,202900,4056695680,5150,5150,5150,5150,0
20241209,202800,4056695680,5150,5150,5150,5150,0
20241209,202700,4056695680,5150,5150,5150,5150,0
20241209,202600,4056695680,5150,5150,5150,5150,0
20241209,202500,4056695680,5150,5150,5150,5150,0
20241209,202400,4056695680,5150,5150,5150,5150,0
20241209,202300,4056695680,5150,5150,5150,5150,0
20241209,202200,4056695680,5150,5150,5150,5150,0
20241209,202100,4056695680,5150,5150,5150,5150,0
20241209,202000,4056695680,5150,5150,5150,5150,0
20241209,201900,4056695680,5150,5150,5150,5150,9386
20241209,201800,4056695680,5150,5150,5150,5150,0
20241209,201700,4056695680,5150,5150,5150,5150,0
20241209,201600,4056695680,5150,5150,5150,5150,0
20241209,201500,4056695680,5150,5150,5150,5150,0
20241209,201400,4056695680,5150,5150,5150,5150,0
20241209,201300,4056695680,5150,5150,5150,5150,0
20241209,201200,4056695680,5150,5150,5150,5150,0
20241209,201100,4056695680,5150,5150,5150,5150,0
20241209,201000,4056695680,5150,5150,5150,5150,0
20241209,200900,4056695680,5150,5150,5150,5150,0
20241209,200800,4056695680,5150,5150,5150,5150,0
20241209,200700,4056695680,5150,5150,5150,5150,0
20241209,200600,4056695680,5150,5150,5150,5150,0
20241209,200500,4056695680,5150,5150,5150,5150,0
20241209,200400,4056695680,5150,5150,5150,5150,0
20241209,200300,4056695680,5150,5150,5150,5150,0
20241209,200200,4056695680,5150,5150,5150,5150,0
20241209,200100,4056695680,5150,5150,5150,5150,0
20241209,200000,4056695680,5150,5150,5150,5150,0
20241209,195900,4056695680,5150,5150,5150,5150,0
20241209,195800,4056695680,5150,5150,5150,5150,0
20241209,195700,4056695680,5150,5150,5150,5150,0
20241209,195600,4056695680,5150,5150,5150,5150,0
20241209,195500,4056695680,5150,5150,5150,5150,0
20241209,195400,4056695680,5150,5150,5150,5150,0
20241209,195300,4056695680,5150,5150,5150,5150,0
20241209,195200,4056695680,5150,5150,5150,5150,0
20241209,195100,4056695680,5150,5150,5150,5150,0
20241209,195000,4056695680,5150,5150,5150,5150,0
20241209,194900,4056695680,5150,5150,5150,5150,9386
20241209,194800,4056695680,5150,5150,5150,5150,0
20241209,194700,4056695680,5150,5150,5150,5150,0
20241209,194600,4056695680,5150,5150,5150,5150,0
20241209,194500,4056695680,5150,5150,5150,5150,0
20241209,194400,4056695680,5150,5150,5150,5150,0
20241209,194300,4056695680,5150,5150,5150,5150,0
20241209,194200,4056695680,5150,5150,5150,5150,0
20241209,194100,4056695680,5150,5150,5150,5150,0
20241209,194000,4056695680,5150,5150,5150,5150,0
20241209,193900,4056695680,5150,5150,5150,5150,0
20241209,193800,4056695680,5150,5150,5150,5150,0
20241209,193700,4056695680,5150,5150,5150,5150,0
20241209,193600,4056695680,5150,5150,5150,5150,0
20241209,193500,4056695680,5150,5150,5150,5150,0
20241209,193400,4056695680,5150,5150,5150,5150,0
20241209,193300,4056695680,5150,5150,5150,5150,0
20241209,193200,4056695680,5150,5150,5150,5150,0
20241209,193100,4056695680,5150,5150,5150,5150,0
20241209,193000,4056695680,5150,5150,5150,5150,0
20241209,192900,4056695680,5150,5150,5150,5150,0
20241209,192800,4056695680,5150,5150,5150,5150,0
20241209,192700,4056695680,5150,5150,5150,5150,0
20241209,192600,4056695680,5150,5150,5150,5150,0
20241209,192500,4056695680,5150,5150,5150,5150,0
20241209,192400,4056695680,5150,5150,5150,5150,0
20241209,192300,4056695680,5150,5150,5150,5150,0
20241209,192200,4056695680,5150,5150,5150,5150,0
20241209,192100,4056695680,5150,5150,5150,5150,0
20241209,192000,4056695680,5150,5150,5150,5150,0
20241209,191900,4056695680,5150,5150,5150,5150,9386
20241209,191800,4056695680,5150,5150,5150,5150,0
20241209,191700,4056695680,5150,5150,5150,5150,0
20241209,191600,4056695680,5150,5150,5150,5150,0
20241209,191500,4056695680,5150,5150,5150,5150,0
20241209,191400,4056695680,5150,5150,5150,5150,0
20241209,191300,4056695680,5150,5150,5150,5150,0
20241209,191200,4056695680,5150,5150,5150,5150,0
20241209,191100,4056695680,5150,5150,5150,5150,0
20241209,191000,4056695680,5150,5150,5150,5150,0
20241209,190900,4056695680,5150,5150,5150,5150,0
20241209,190800,4056695680,5150,5150,5150,5150,0
20241209,190700,4056695680,5150,5150,5150,5150,0
20241209,190600,4056695680,5150,5150,5150,5150,0
20241209,190500,4056695680,5150,5150,5150,5150,0
20241209,190400,4056695680,5150,5150,5150,5150,0
20241209,190300,4056695680,5150,5150,5150,5150,0
20241209,190200,4056695680,5150,5150,5150,5150,0
20241209,190100,4056695680,5150,5150,5150,5150,0
20241209,190000,4056695680,5150,5150,5150,5150,0
20241209,185900,4056695680,5150,5150,5150,5150,0
20241209,185800,4056695680,5150,5150,5150,5150,0
20241209,185700,4056695680,5150,5150,5150,5150,0
20241209,185600,4056695680,5150,5150,5150,5150,0
20241209,185500,4056695680,5150,5150,5150,5150,0
20241209,185400,4056695680,5150,5150,5150,5150,0
20241209,185300,4056695680,5150,5150,5150,5150,0
20241209,185200,4056695680,5150,5150,5150,5150,0
20241209,185100,4056695680,5150,5150,5150,5150,0
20241209,185000,4056695680,5150,5150,5150,5150,0
20241209,184900,4056695680,5150,5150,5150,5150,9386
20241209,184800,4056695680,5150,5150,5150,5150,0
20241209,184700,4056695680,5150,5150,5150,5150,0
20241209,184600,4056695680,5150,5150,5150,5150,0
20241209,184500,4056695680,5150,5150,5150,5150,0
20241209,184400,4056695680,5150,5150,5150,5150,0
20241209,184300,4056695680,5150,5150,5150,5150,0
20241209,184200,4056695680,5150,5150,5150,5150,0
20241209,184100,4056695680,5150,5150,5150,5150,0
20241209,184000,4056695680,5150,5150,5150,5150,0
20241209,183900,4056695680,5150,5150,5150,5150,0
20241209,183800,4056695680,5150,5150,5150,5150,0
20241209,183700,4056695680,5150,5150,5150,5150,0
20241209,183600,4056695680,5150,5150,5150,5150,0
20241209,183500,4056695680,5150,5150,5150,5150,0
20241209,183400,4056695680,5150,5150,5150,5150,0
20241209,183300,4056695680,5150,5150,5150,5150,0
20241209,183200,4056695680,5150,5150,5150,5150,0
20241209,183100,4056695680,5150,5150,5150,5150,0
20241209,183000,4056695680,5150,5150,5150,5150,0
20241209,182900,4056695680,5150,5150,5150,5150,0
20241209,182800,4056695680,5150,5150,5150,5150,0
20241209,182700,4056695680,5150,5150,5150,5150,0
20241209,182600,4056695680,5150,5150,5150,5150,0
20241209,182500,4056695680,5150,5150,5150,5150,0
20241209,182400,4056695680,5150,5150,5150,5150,0
20241209,182300,4056695680,5150,5150,5150,5150,0
20241209,182200,4056695680,5150,5150,5150,5150,0
20241209,182100,4056695680,5150,5150,5150,5150,0
20241209,182000,4056695680,5150,5150,5150,5150,0
20241209,181900,4056695680,5150,5150,5150,5150,9386
20241209,181800,4056695680,5150,5150,5150,5150,0
20241209,181700,4056695680,5150,5150,5150,5150,0
20241209,181600,4056695680,5150,5150,5150,5150,0
20241209,181500,4056695680,5150,5150,5150,5150,0
20241209,181400,4056695680,5150,5150,5150,5150,0
20241209,181300,4056695680,5150,5150,5150,5150,0
20241209,181200,4056695680,5150,5150,5150,5150,0
20241209,181100,4056695680,5150,5150,5150,5150,0
20241209,181000,4056695680,5150,5150,5150,5150,0
20241209,180900,4056695680,5150,5150,5150,5150,0
20241209,180800,4056695680,5150,5150,5150,5150,0
20241209,180700,4056695680,5150,5150,5150,5150,0
20241209,180600,4056695680,5150,5150,5150,5150,0
20241209,180500,4056695680,5150,5150,5150,5150,0
20241209,180400,4056695680,5150,5150,5150,5150,0
20241209,180300,4056695680,5150,5150,5150,5150,0
20241209,180200,4056695680,5150,5150,5150,5150,0
20241209,180100,4056695680,5150,5150,5150,5150,0
20241209,180000,4056695680,5150,5150,5150,5150,0
20241209,175900,4056695680,5150,5150,5150,5150,0
20241209,175800,4056695680,5150,5150,5150,5150,0
20241209,175700,4056695680,5150,5150,5150,5150,0
20241209,175600,4056695680,5150,5150,5150,5150,0
20241209,175500,4056695680,5150,5150,5150,5150,0
20241209,175400,4056695680,5150,5150,5150,5150,0
20241209,175300,4056695680,5150,5150,5150,5150,0
20241209,175200,4056695680,5150,5150,5150,5150,0
20241209,175100,4056695680,5150,5150,5150,5150,0
20241209,175000,4056695680,5150,5150,5150,5150,0
20241209,174900,4056695680,5150,5150,5150,5150,9386
20241209,174800,4056695680,5150,5150,5150,5150,0
20241209,174700,4056695680,5150,5150,5150,5150,0
20241209,174600,4056695680,5150,5150,5150,5150,0
20241209,174500,4056695680,5150,5150,5150,5150,0
20241209,174400,4056695680,5150,5150,5150,5150,0
20241209,174300,4056695680,5150,5150,5150,5150,0
20241209,174200,4056695680,5150,5150,5150,5150,0
20241209,174100,4056695680,5150,5150,5150,5150,0
20241209,174000,4056695680,5150,5150,5150,5150,0
20241209,173900,4056695680,5150,5150,5150,5150,0
20241209,173800,4056695680,5150,5150,5150,5150,0
20241209,173700,4056695680,5150,5150,5150,5150,0
20241209,173600,4056695680,5150,5150,5150,5150,0
20241209,173500,4056695680,5150,5150,5150,5150,0
20241209,173400,4056695680,5150,5150,5150,5150,0
20241209,173300,4056695680,5150,5150,5150,5150,0
20241209,173200,4056695680,5150,5150,5150,5150,0
20241209,173100,4056695680,5150,5150,5150,5150,0
20241209,173000,4056695680,5150,5150,5150,5150,0
20241209,172900,4056695680,5150,5150,5150,5150,0
20241209,172800,4056695680,5150,5150,5150,5150,0
20241209,172700,4056695680,5150,5150,5150,5150,0
20241209,172600,4056695680,5150,5150,5150,5150,0
20241209,172500,4056695680,5150,5150,5150,5150,0
20241209,172400,4056695680,5150,5150,5150,5150,0
20241209,172300,4056695680,5150,5150,5150,5150,0
20241209,172200,4056695680,5150,5150,5150,5150,0
20241209,172100,4056695680,5150,5150,5150,5150,0
20241209,172000,4056695680,5150,5150,5150,5150,0
20241209,171900,4056695680,5150,5150,5150,5150,9386
20241209,171800,4056695680,5150,5150,5150,5150,0
20241209,171700,4056695680,5150,5150,5150,5150,0
20241209,171600,4056695680,5150,5150,5150,5150,0
20241209,171500,4056695680,5150,5150,5150,5150,0
20241209,171400,4056695680,5150,5150,5150,5150,0
20241209,171300,4056695680,5150,5150,5150,5150,0
20241209,171200,4056695680,5150,5150,5150,5150,0
20241209,171100,4056695680,5150,5150,5150,5150,0
20241209,171000,4056695680,5150,5150,5150,5150,0
20241209,170900,4056695680,5150,5150,5150,5150,0
20241209,170800,4056695680,5150,5150,5150,5150,0
20241209,170700,4056695680,5150,5150,5150,5150,0
20241209,170600,4056695680,5150,5150,5150,5150,0
20241209,170500,4056695680,5150,5150,5150,5150,0
20241209,170400,4056695680,5150,5150,5150,5150,0
20241209,170300,4056695680,5150,5150,5150,5150,0
20241209,170200,4056695680,5150,5150,5150,5150,0
20241209,170100,4056695680,5150,5150,5150,5150,0
20241209,170000,4056695680,5150,5150,5150,5150,0
20241209,165900,4056695680,5150,5150,5150,5150,0
20241209,165800,4056695680,5150,5150,5150,5150,0
20241209,165700,4056695680,5150,5150,5150,5150,0
20241209,165600,4056695680,5150,5150,5150,5150,0
20241209,165500,4056695680,5150,5150,5150,5150,0
20241209,165400,4056695680,5150,5150,5150,5150,0
20241209,165300,4056695680,5150,5150,5150,5150,0
20241209,165200,4056695680,5150,5150,5150,5150,0
20241209,165100,4056695680,5150,5150,5150,5150,0
20241209,165000,4056695680,5150,5150,5150,5150,0
20241209,164900,4056695680,5150,5150,5150,5150,9386
20241209,164800,4056695680,5150,5150,5150,5150,0
20241209,164700,4056695680,5150,5150,5150,5150,0
20241209,164600,4056695680,5150,5150,5150,5150,0
20241209,164500,4056695680,5150,5150,5150,5150,0
20241209,164400,4056695680,5150,5150,5150,5150,0
20241209,164300,4056695680,5150,5150,5150,5150,0
20241209,164200,4056695680,5150,5150,5150,5150,0
20241209,164100,4056695680,5150,5150,5150,5150,0
20241209,164000,4056695680,5150,5150,5150,5150,0
20241209,163900,4056695680,5150,5150,5150,5150,0
20241209,163800,4056695680,5150,5150,5150,5150,0
20241209,163700,4056695680,5150,5150,5150,5150,0
20241209,163600,4056695680,5150,5150,5150,5150,0
20241209,163500,4056695680,5150,5150,5150,5150,0
20241209,163400,4056695680,5150,5150,5150,5150,0
20241209,163300,4056695680,5150,5150,5150,5150,0
20241209,163200,4056695680,5150,5150,5150,5150,0
20241209,163100,4056695680,5150,5150,5150,5150,0
20241209,163000,4056695680,5150,5150,5150,5150,0
20241209,162900,4056695680,5150,5150,5150,5150,0
20241209,162800,4056695680,5150,5150,5150,5150,0
20241209,162700,4056695680,5150,5150,5150,5150,0
20241209,162600,4056695680,5150,5150,5150,5150,0
20241209,162500,4056695680,5150,5150,5150,5150,0
20241209,162400,4056695680,5150,5150,5150,5150,0
20241209,162300,4056695680,5150,5150,5150,5150,0
20241209,162200,4056695680,5150,5150,5150,5150,0
20241209,162100,4056695680,5150,5150,5150,5150,0
20241209,162000,4056695680,5150,5150,5150,5150,0
20241209,161900,4056695680,5150,5150,5150,5150,9386
20241209,161800,4056695680,5150,5150,5150,5150,0
20241209,161700,4056695680,5150,5150,5150,5150,0
20241209,161600,4056695680,5150,5150,5150,5150,0
20241209,161500,4056695680,5150,5150,5150,5150,0
20241209,161400,4056695680,5150,5150,5150,5150,0
20241209,161300,4056695680,5150,5150,5150,5150,0
20241209,161200,4056695680,5150,5150,5150,5150,0
20241209,161100,4056695680,5150,5150,5150,5150,0
20241209,161000,4056695680,5150,5150,5150,5150,0
20241209,160900,4056695680,5150,5150,5150,5150,0
20241209,160800,4056695680,5150,5150,5150,5150,0
20241209,160700,4056695680,5150,5150,5150,5150,0
20241209,160600,4056695680,5150,5150,5150,5150,0
20241209,160500,4056695680,5150,5150,5150,5150,0
20241209,160400,4056695680,5150,5150,5150,5150,0
20241209,160300,4056695680,5150,5150,5150,5150,0
20241209,160200,4056695680,5150,5150,5150,5150,0
20241209,160100,4056695680,5150,5150,5150,5150,0
20241209,160000,4056695680,5150,5150,5150,5150,0
20241209,155900,4056695680,5150,5150,5150,5150,0
20241209,155800,4056695680,5150,5150,5150,5150,0
20241209,155700,4056695680,5150,5150,5150,5150,0
20241209,155600,4056695680,5150,5150,5150,5150,0
20241209,155500,4056695680,5150,5150,5150,5150,0
20241209,155400,4056695680,5150,5150,5150,5150,0
20241209,155300,4056695680,5150,5150,5150,5150,0
20241209,155200,4056695680,5150,5150,5150,5150,0
20241209,155100,4056695680,5150,5150,5150,5150,0
20241209,155000,4056695680,5150,5150,5150,5150,0
20241209,154900,4056695680,5150,5150,5150,5150,9386
20241209,154800,4056695680,5150,5150,5150,5150,0
20241209,154700,4056695680,5150,5150,5150,5150,0
20241209,154600,4056695680,5150,5150,5150,5150,0
20241209,154500,4056695680,5150,5150,5150,5150,0
20241209,154400,4056695680,5150,5150,5150,5150,0
20241209,154300,4056695680,5150,5150,5150,5150,0
20241209,154200,4056695680,5150,5150,5150,5150,0
20241209,154100,4056695680,5150,5150,5150,5150,0
20241209,154000,4056695680,5150,5150,5150,5150,0
20241209,153900,4056695680,5150,5150,5150,5150,0
20241209,153800,4056695680,5150,5150,5150,5150,0
20241209,153700,4056695680,5150,5150,5150,5150,0
20241209,153600,4056695680,5150,5150,5150,5150,0
20241209,153500,4056695680,5150,5150,5150,5150,0
20241209,153400,4056695680,5150,5150,5150,5150,0
20241209,153300,4056695680,5150,5150,5150,5150,0
20241209,153200,4056695680,5150,5150,5150,5150,0
20241209,153100,4056695680,5150,5150,5150,5150,0
20241209,153000,4056695680,5150,5150,5150,5150,9386
20241209,152900,4008357780,5130,5130,5130,5130,0
20241209,152800,4008357780,5130,5130,5130,5130,0
20241209,152700,4008357780,5130,5130,5130,5130,0
20241209,152600,4008357780,5130,5130,5130,5130,0
20241209,152500,4008357780,5130,5130,5130,5130,0
20241209,152400,4008357780,5130,5130,5130,5130,0
20241209,152300,4008357780,5130,5130,5130,5130,0
20241209,152200,4008357780,5130,5130,5130,5130,0
20241209,152100,4008357780,5130,5130,5130,5130,0
20241209,152000,4008357780,5130,5130,5130,5130,0
20241209,151900,4008357780,5130,5090,5130,5080,4231
20241209,151800,3986762670,5100,5090,5120,5080,857
20241209,151700,3982383700,5110,5130,5130,5080,2293
20241209,151600,3970716660,5080,5110,5110,5080,1491
20241209,151500,3963103640,5110,5130,5130,5110,4544
20241209,151400,3939867610,5130,5130,5130,5090,2612
20241209,151300,3926542760,5090,5120,5120,5090,3824
20241209,151200,3907012430,5120,5130,5130,5120,144
20241209,151100,3906274810,5130,5130,5130,5130,487
20241209,151000,3903776500,5110,5110,5110,5110,315
20241209,150900,3902166850,5140,5110,5140,5100,1829
20241209,150800,3892823080,5110,5120,5120,5070,4221
20241209,150700,3871290140,5120,5130,5140,5120,5094
20241209,150600,3845153720,5130,5130,5130,5120,2983
20241209,150500,3829852440,5130,5140,5140,5130,1053
20241209,150400,3824448550,5130,5130,5130,5120,2878
20241209,150300,3809684800,5130,5200,5200,5120,1483
20241209,150200,3802032590,5200,5210,5210,5200,828
20241209,150100,3797722730,5210,5190,5210,5190,2544
20241209,150000,3784490710,5180,5200,5210,5180,106
20241209,145900,3783940930,5200,5110,5200,5110,1752
20241209,145800,3774873760,5110,5160,5170,5100,4815
20241209,145700,3750189910,5170,5160,5170,5160,372
20241209,145600,3748269890,5160,5170,5170,5160,470
20241209,145500,3745840610,5170,5180,5190,5170,1037
20241209,145400,3740465340,5180,5140,5180,5110,6202
20241209,145300,3708683290,5140,5170,5170,5140,1038
20241209,145200,3703345210,5160,5160,5160,5140,1422
20241209,145100,3696030810,5150,5160,5160,5140,806
20241209,145000,3691884800,5160,5160,5160,5160,350
20241209,144900,3690078800,5160,5170,5170,5150,1585
20241209,144800,3681898010,5170,5160,5180,5160,1669
20241209,144700,3673278340,5170,5200,5210,5160,8642
20241209,144600,3628561240,5210,5210,5210,5210,0
20241209,144500,3628561240,5210,5210,5210,5210,30
20241209,144400,3628404940,5200,5190,5200,5190,1792
20241209,144300,3619088070,5170,5180,5190,5170,538
20241209,144200,3616304530,5190,5200,5200,5190,107
20241209,144100,3615749180,5210,5200,5210,5200,247
20241209,144000,3614464640,5190,5170,5190,5160,578
20241209,143900,3611476160,5190,5180,5190,5160,1262
20241209,143800,3604957860,5180,5200,5200,5180,119
20241209,143700,3604340700,5190,5190,5190,5190,315
20241209,143600,3602705850,5180,5160,5180,5150,680
20241209,143500,3599196230,5160,5150,5180,5150,677
20241209,143400,3595702930,5140,5170,5170,5130,1453
20241209,143300,3588217340,5170,5170,5170,5140,659
20241209,143200,3584812830,5160,5160,5190,5130,8229
20241209,143100,3542519660,5160,5210,5210,5160,6109
20241209,143000,3510831560,5220,5230,5230,5220,112
20241209,142900,3510246650,5250,5230,5250,5230,10
20241209,142800,3510194330,5240,5240,5240,5240,10
20241209,142700,3510141930,5230,5230,5230,5230,102
20241209,142600,3509608470,5230,5220,5230,5220,110
20241209,142500,3509033240,5250,5240,5260,5210,1015
20241209,142400,3503733440,5230,5240,5240,5230,449
20241209,142300,3501384200,5240,5240,5300,5240,167
20241209,142200,3500507870,5250,5260,5260,5250,122
20241209,142100,3499866160,5300,5270,5300,5270,15
20241209,142000,3499786810,5300,5300,5300,5290,41
20241209,141900,3499569550,5290,5280,5290,5280,397
20241209,141800,3497471310,5290,5230,5290,5230,660
20241209,141700,3494016620,5230,5230,5230,5210,532
20241209,141600,3491238600,5230,5240,5250,5230,692
20241209,141500,3487618840,5250,5260,5260,5250,621
20241209,141400,3484356030,5260,5270,5270,5260,230
20241209,141300,3483145930,5270,5270,5270,5270,1
20241209,141200,3483140660,5270,5270,5270,5270,118
20241209,141100,3482518800,5270,5270,5270,5270,80
20241209,141000,3482097200,5280,5280,5280,5280,6
20241209,140900,3482065520,5270,5270,5270,5270,335
20241209,140800,3480300070,5260,5260,5260,5260,0
20241209,140700,3480300070,5260,5260,5260,5260,0
20241209,140600,3480300070,5260,5230,5260,5230,230
20241209,140500,3479090670,5230,5230,5240,5230,222
20241209,140400,3477929530,5270,5230,5270,5210,4043
20241209,140300,3456813410,5230,5270,5270,5230,1172
20241209,140200,3450681480,5270,5270,5270,5270,0
20241209,140100,3450681480,5270,5240,5270,5240,4
20241209,140000,3450660460,5240,5270,5280,5230,1677
20241209,135900,3441866920,5250,5250,5280,5230,2052
20241209,135800,3431110830,5280,5260,5280,5240,1836
20241209,135700,3421473040,5250,5300,5300,5250,2697
20241209,135600,3407263190,5290,5320,5320,5290,1909
20241209,135500,3397133970,5310,5380,5380,5310,2100
20241209,135400,3385928280,5350,5380,5380,5350,56
20241209,135300,3385627480,5370,5350,5390,5350,400
20241209,135200,3383481970,5340,5350,5350,5330,40
20241209,135100,3383268150,5320,5350,5370,5320,1710
20241209,135000,3374150130,5350,5370,5390,5350,779
20241209,134900,3369957530,5390,5330,5390,5320,643
20241209,134800,3366523570,5330,5320,5350,5310,448
20241209,134700,3364135090,5320,5370,5370,5320,3701
20241209,134600,3344375750,5380,5380,5380,5380,106
20241209,134500,3343805470,5400,5380,5400,5370,207
20241209,134400,3342691780,5380,5390,5390,5380,1457
20241209,134300,3334852940,5410,5410,5410,5410,0
20241209,134200,3334852940,5410,5390,5420,5390,130
20241209,134100,3334152060,5390,5390,5390,5390,245
20241209,134000,3332831510,5390,5390,5400,5390,278
20241209,133900,3331331850,5400,5410,5410,5400,2182
20241209,133800,3319545060,5410,5430,5430,5410,240
20241209,133700,3318244180,5420,5410,5420,5410,39
20241209,133600,3318032820,5410,5410,5410,5410,134
20241209,133500,3317307880,5410,5420,5420,5410,2665
20241209,133400,3302875430,5440,5440,5440,5430,1907
20241209,133300,3292510820,5440,5440,5440,5440,228
20241209,133200,3291270500,5440,5440,5450,5440,2859
20241209,133100,3275710190,5440,5440,5440,5430,1398
20241209,133000,3268105280,5430,5430,5430,5420,71
20241209,132900,3267719890,5430,5440,5440,5430,639
20241209,132800,3264247370,5440,5430,5440,5420,716
20241209,132700,3260355740,5440,5410,5440,5410,1897
20241209,132600,3250039440,5420,5420,5420,5420,0
20241209,132500,3250039440,5420,5390,5420,5390,586
20241209,132400,3246870940,5400,5420,5420,5400,701
20241209,132300,3243083520,5420,5410,5420,5410,69
20241209,132200,3242709790,5410,5410,5410,5410,334
20241209,132100,3240902850,5410,5400,5410,5380,1397
20241209,132000,3233370770,5410,5410,5410,5410,0
20241209,131900,3233370770,5410,5430,5430,5410,502
20241209,131800,3230651890,5430,5440,5450,5430,2286
20241209,131700,3218199480,5440,5440,5440,5420,1049
20241209,131600,3212502180,5440,5430,5440,5430,1674
20241209,131500,3203407450,5430,5410,5430,5410,475
20241209,131400,3200828910,5420,5400,5420,5400,1259
20241209,131300,3194016580,5400,5390,5400,5390,72
20241209,131200,3193628280,5400,5380,5400,5380,2914
20241209,131100,3177893940,5380,5380,5380,5380,2
20241209,131000,3177883180,5400,5370,5400,5370,445
20241209,130900,3175493330,5390,5390,5390,5390,0
20241209,130800,3175493330,5390,5380,5390,5380,2
20241209,130700,3175482560,5390,5400,5400,5370,889
20241209,130600,3170693510,5370,5390,5400,5370,200
20241209,130500,3169614320,5400,5380,5400,5370,221
20241209,130400,3168426450,5410,5370,5410,5370,155
20241209,130300,3167588220,5370,5390,5400,5370,46
20241209,130200,3167340320,5410,5390,5420,5390,174
20241209,130100,3166402150,5370,5390,5390,5370,1397
20241209,130000,3158881920,5400,5420,5420,5400,1022
20241209,125900,3153348120,5420,5420,5420,5420,0
20241209,125800,3153348120,5420,5420,5420,5420,1
20241209,125700,3153342700,5390,5390,5390,5390,0
20241209,125600,3153342700,5390,5400,5400,5390,1218
20241209,125500,3146767300,5430,5430,5430,5430,6
20241209,125400,3146734720,5430,5400,5430,5380,286
20241209,125300,3145183080,5370,5360,5370,5360,6
20241209,125200,3145150870,5360,5360,5360,5360,921
20241209,125100,3140214310,5370,5370,5370,5370,772
20241209,125000,3136068670,5370,5370,5370,5370,54
20241209,124900,3135778690,5370,5390,5390,5370,24
20241209,124800,3135649630,5370,5380,5380,5370,9
20241209,124700,3135601240,5370,5380,5380,5370,365
20241209,124600,3133641110,5380,5380,5380,5380,198
20241209,124500,3132575870,5370,5370,5380,5370,1337
20241209,124400,3125389470,5380,5380,5380,5380,320
20241209,124300,3123667870,5390,5390,5390,5390,1000
20241209,124200,3118277870,5370,5390,5390,5370,3
20241209,124100,3118261740,5390,5390,5390,5390,0
20241209,124000,3118261740,5390,5370,5390,5370,46
20241209,123900,3118014520,5390,5390,5390,5390,546
20241209,123800,3115071580,5360,5350,5360,5350,45
20241209,123700,3114830530,5350,5360,5360,5350,697
20241209,123600,3111099370,5350,5350,5350,5350,0
20241209,123500,3111099370,5350,5380,5380,5350,1002
20241209,123400,3105723980,5380,5390,5390,5380,25
20241209,123300,3105589470,5370,5350,5390,5350,339
20241209,123200,3103768950,5350,5360,5370,5350,212
20241209,123100,3102633220,5370,5370,5370,5360,289
20241209,123000,3101084050,5370,5370,5370,5370,70
20241209,122900,3100708150,5370,5400,5400,5370,1643
20241209,122800,3091859210,5400,5430,5430,5400,15
20241209,122700,3091778180,5400,5390,5440,5390,47
20241209,122600,3091524540,5440,5400,5440,5390,555
20241209,122500,3088530250,5400,5420,5420,5400,1091
20241209,122400,3082628040,5420,5440,5450,5420,101
20241209,122300,3082077890,5440,5410,5440,5410,329
20241209,122200,3080296000,5410,5410,5410,5410,373
20241209,122100,3078278070,5420,5440,5440,5420,1615
20241209,122000,3069518700,5450,5430,5460,5430,364
20241209,121900,3067534880,5430,5450,5450,5430,25
20241209,121800,3067399010,5450,5430,5450,5420,1682
20241209,121700,3058253760,5460,5420,5460,5420,789
20241209,121600,3053967540,5420,5420,5420,5420,205
20241209,121500,3052856440,5420,5430,5430,5410,352
20241209,121400,3050948580,5420,5430,5440,5420,107
20241209,121300,3050367220,5420,5410,5460,5410,396
20241209,121200,3048211310,5410,5440,5440,5400,510
20241209,121100,3045444600,5440,5450,5470,5440,183
20241209,121000,3044447370,5460,5430,5460,5430,1659
20241209,120900,3035409860,5430,5440,5440,5430,216
20241209,120800,3034235120,5440,5420,5440,5410,1154
20241209,120700,3027990470,5440,5430,5440,5410,206
20241209,120600,3026871660,5430,5420,5430,5410,88
20241209,120500,3026395220,5420,5420,5420,5420,591
20241209,120400,3023192000,5420,5420,5420,5420,406
20241209,120300,3020991480,5420,5460,5480,5420,739
20241209,120200,3016974030,5450,5390,5450,5390,2906
20241209,120100,3001194800,5380,5390,5390,5370,426
20241209,120000,2998902880,5390,5390,5390,5390,14
20241209,115900,2998827420,5390,5400,5400,5390,131
20241209,115800,2998121270,5390,5390,5390,5390,206
20241209,115700,2997010930,5390,5410,5410,5390,1369
20241209,115600,2989619670,5410,5400,5410,5390,585
20241209,115500,2986462640,5380,5330,5420,5330,2720
20241209,115400,2971826750,5320,5310,5320,5310,1537
20241209,115300,2963665230,5310,5310,5310,5310,39
20241209,115200,2963458140,5300,5300,5300,5300,0
20241209,115100,2963458140,5300,5300,5320,5290,389
20241209,115000,2961398070,5300,5310,5310,5300,342
20241209,114900,2959582130,5300,5300,5300,5300,0
20241209,114800,2959582130,5300,5300,5300,5300,1007
20241209,114700,2954245030,5320,5300,5320,5300,145
20241209,114600,2953476510,5300,5330,5330,5300,1254
20241209,114500,2946805130,5340,5320,5340,5320,322
20241209,114400,2945087730,5320,5310,5330,5310,398
20241209,114300,2942973130,5300,5290,5300,5290,899
20241209,114200,2938217330,5280,5280,5290,5280,354
20241209,114100,2936348200,5290,5300,5300,5280,864
20241209,114000,2931776300,5300,5300,5300,5300,51
20241209,113900,2931506000,5310,5300,5310,5300,11
20241209,113800,2931447690,5290,5300,5300,5290,222
20241209,113700,2930271380,5310,5300,5310,5300,479
20241209,113600,2927732670,5300,5300,5310,5300,325
20241209,113500,2926009600,5310,5330,5330,5310,809
20241209,113400,2921708640,5320,5320,5320,5320,106
20241209,113300,2921144720,5310,5320,5320,5310,218
20241209,113200,2919986060,5330,5330,5330,5320,469
20241209,113100,2917488290,5340,5320,5340,5320,289
20241209,113000,2915946230,5320,5310,5320,5310,102
20241209,112900,2915404590,5310,5290,5310,5290,252
20241209,112800,2914069710,5300,5270,5300,5270,260
20241209,112700,2912692900,5270,5270,5270,5270,244
20241209,112600,2911407020,5270,5270,5270,5270,383
20241209,112500,2909388610,5260,5280,5280,5250,831
20241209,112400,2905011430,5280,5300,5300,5280,1032
20241209,112300,2899551040,5300,5320,5320,5300,813
20241209,112200,2895235070,5320,5340,5340,5320,304
20241209,112100,2893614480,5330,5330,5330,5330,112
20241209,112000,2893017520,5320,5340,5340,5310,1027
20241209,111900,2887545480,5340,5310,5340,5310,844
20241209,111800,2883039120,5300,5260,5300,5260,364
20241209,111700,2881117650,5260,5260,5260,5260,163
20241209,111600,2880260270,5280,5280,5280,5280,594
20241209,111500,2877123950,5280,5280,5280,5280,124
20241209,111400,2876469230,5250,5280,5280,5250,1946
20241209,111300,2866248120,5250,5260,5280,5250,873
20241209,111200,2861655140,5290,5310,5310,5250,9614
20241209,111100,2811066030,5320,5330,5330,5320,384
20241209,111000,2809022000,5330,5340,5340,5330,175
20241209,110900,2808088210,5340,5330,5340,5330,260
20241209,110800,2806700250,5330,5300,5340,5300,1411
20241209,110700,2799215030,5300,5290,5300,5290,128
20241209,110600,2798536960,5310,5280,5310,5250,4596
20241209,110500,2774307230,5290,5310,5310,5290,1178
20241209,110400,2768069970,5340,5310,5340,5270,5597
20241209,110300,2738451120,5300,5330,5340,5300,2571
20241209,110200,2724765910,5330,5370,5370,5330,3366
20241209,110100,2706784880,5350,5380,5380,5350,454
20241209,110000,2704351230,5370,5340,5370,5300,11727
20241209,105900,2641916160,5330,5390,5410,5330,4136
20241209,105800,2619806880,5390,5380,5390,5380,15
20241209,105700,2619726050,5390,5400,5400,5380,145
20241209,105600,2618944310,5390,5410,5410,5390,253
20241209,105500,2617576200,5410,5390,5410,5390,402
20241209,105400,2615405460,5400,5370,5400,5370,1803
20241209,105300,2605684550,5370,5370,5390,5370,756
20241209,105200,2601618350,5380,5390,5390,5330,2482
20241209,105100,2588325480,5380,5390,5420,5380,2163
20241209,105000,2576660110,5400,5440,5440,5400,7485
20241209,104900,2536180600,5450,5440,5460,5440,63
20241209,104800,2535837320,5430,5430,5440,5430,772
20241209,104700,2531640880,5430,5430,5430,5420,134
20241209,104600,2530913310,5430,5450,5450,5400,7770
20241209,104500,2488790990,5450,5480,5480,5450,197
20241209,104400,2487715000,5450,5460,5460,5430,2847
20241209,104300,2472202440,5460,5480,5480,5460,2833
20241209,104200,2456708210,5480,5500,5510,5480,1911
20241209,104100,2446215690,5500,5520,5520,5500,3534
20241209,104000,2426758530,5520,5530,5550,5520,761
20241209,103900,2422554960,5560,5560,5570,5510,3057
20241209,103800,2405634980,5570,5600,5600,5550,4913
20241209,103700,2378259730,5600,5620,5630,5600,2959
20241209,103600,2361627270,5620,5580,5620,5570,4035
20241209,103500,2339119500,5590,5590,5600,5570,1843
20241209,103400,2328828390,5590,5610,5610,5580,2208
20241209,103300,2316483520,5610,5630,5630,5590,9498
20241209,103200,2263192310,5630,5580,5630,5580,14039
20241209,103100,2184572110,5580,5570,5600,5570,8315
20241209,103000,2138166380,5570,5520,5590,5520,12174
20241209,102900,2070455930,5520,5520,5540,5520,1176
20241209,102800,2063957840,5520,5520,5530,5520,934
20241209,102700,2058798180,5520,5520,5520,5500,366
20241209,102600,2056784960,5500,5520,5520,5500,4301
20241209,102500,2033085420,5510,5490,5520,5490,609
20241209,102400,2029729360,5490,5530,5530,5490,577
20241209,102300,2026539300,5530,5470,5530,5450,1010
20241209,102200,2020979170,5460,5450,5460,5440,1531
20241209,102100,2012627160,5450,5450,5460,5440,280
20241209,102000,2011102790,5440,5480,5480,5440,2064
20241209,101900,1999848310,5480,5490,5490,5480,333
20241209,101800,1998020660,5500,5520,5530,5500,4890
20241209,101700,1971049890,5540,5490,5540,5490,4424
20241209,101600,1946644270,5470,5480,5480,5470,297
20241209,101500,1945018570,5460,5460,5470,5460,134
20241209,101400,1944286920,5460,5460,5480,5440,1040
20241209,101300,1938609190,5480,5440,5490,5440,591
20241209,101200,1935371340,5450,5490,5490,5450,2831
20241209,101100,1919930890,5490,5500,5500,5470,1041
20241209,101000,1914233690,5500,5480,5500,5470,1929
20241209,100900,1903664210,5480,5510,5530,5470,1011
20241209,100800,1898113530,5510,5530,5550,5490,2905
20241209,100700,1882102890,5560,5520,5570,5520,4919
20241209,100600,1854815410,5520,5490,5520,5480,2084
20241209,100500,1843340800,5490,5510,5520,5490,935
20241209,100400,1838190310,5480,5500,5510,5480,1648
20241209,100300,1829128360,5460,5490,5490,5460,659
20241209,100200,1825519400,5500,5500,5500,5490,379
20241209,100100,1823435280,5500,5460,5500,5450,3722
20241209,100000,1803042680,5450,5490,5490,5450,3864
20241209,095900,1781913160,5480,5520,5520,5480,1343
20241209,095800,1774521460,5530,5520,5540,5500,2949
20241209,095700,1758227600,5520,5550,5560,5500,3686
20241209,095600,1737852090,5550,5520,5550,5500,4668
20241209,095500,1712047880,5500,5500,5550,5480,2619
20241209,095400,1697612420,5500,5530,5530,5470,3977
20241209,095300,1675761820,5530,5480,5540,5460,10260
20241209,095200,1619102980,5480,5520,5550,5480,11877
20241209,095100,1553571120,5520,5430,5530,5430,7957
20241209,095000,1509897490,5440,5450,5450,5440,252
20241209,094900,1508525350,5440,5460,5470,5430,3960
20241209,094800,1486995950,5460,5440,5460,5420,3922
20241209,094700,1465665140,5430,5450,5470,5420,3738
20241209,094600,1445316210,5480,5430,5520,5430,13233
20241209,094500,1372834640,5430,5420,5440,5420,2295
20241209,094400,1360367850,5420,5410,5420,5390,3450
20241209,094300,1341739000,5410,5390,5430,5390,3394
20241209,094200,1323368220,5380,5440,5480,5370,12604
20241209,094100,1254865390,5440,5300,5450,5300,8652
20241209,094000,1208432420,5300,5280,5300,5260,1632
20241209,093900,1199810240,5260,5270,5290,5260,344
20241209,093800,1197994630,5260,5260,5260,5260,94
20241209,093700,1197500190,5260,5260,5260,5260,129
20241209,093600,1196821650,5260,5250,5260,5230,47
20241209,093500,1196574840,5210,5230,5230,5210,220
20241209,093400,1195424260,5200,5260,5260,5200,2245
20241209,093300,1183720040,5260,5240,5260,5210,1220
20241209,093200,1177335920,5230,5210,5230,5210,462
20241209,093100,1174922290,5200,5180,5200,5180,3277
20241209,093000,1157926700,5170,5190,5190,5170,1655
20241209,092900,1149359090,5190,5200,5200,5170,274
20241209,092800,1147940480,5200,5170,5200,5170,1354
20241209,092700,1140938860,5170,5190,5200,5170,4668
20241209,092600,1116772170,5200,5180,5200,5180,454
20241209,092500,1114411390,5180,5230,5230,5180,2989
20241209,092400,1098889590,5200,5180,5200,5180,2692
20241209,092300,1084909290,5180,5230,5230,5170,8221
20241209,092200,1042274120,5230,5230,5240,5230,538
20241209,092100,1039459610,5240,5260,5260,5240,467
20241209,092000,1037008040,5250,5250,5250,5250,10
20241209,091900,1036955540,5250,5250,5280,5240,2889
20241209,091800,1021733290,5240,5270,5270,5240,155
20241209,091700,1020920490,5240,5280,5280,5240,958
20241209,091600,1015897550,5280,5280,5280,5230,868
20241209,091500,1011338700,5250,5280,5280,5250,1077
20241209,091400,1005661310,5280,5300,5300,5270,1486
20241209,091300,997817490,5280,5310,5310,5270,4235
20241209,091200,975387020,5310,5250,5310,5250,1830
20241209,091100,965704860,5230,5240,5260,5230,621
20241209,091000,962446040,5230,5230,5270,5210,2719
20241209,090900,948242280,5240,5270,5270,5230,2934
20241209,090800,932853270,5270,5230,5300,5230,8479
20241209,090700,888133590,5230,5180,5240,5170,4051
20241209,090600,867032730,5150,5150,5180,5140,3042
20241209,090500,851341160,5140,5190,5200,5140,12472
20241209,090400,786956510,5180,5180,5240,5140,19929
20241209,090300,683562140,5250,5350,5350,5170,22819
20241209,090200,563225840,5350,5440,5450,5350,26215
20241209,090100,421814930,5460,5490,5530,5430,12617
20241209,090000,352912910,5520,5550,5590,5420,62927