stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,204900,1921319660,5450,5450,5450,5450,8600
20241210,204800,1921319660,5450,5450,5450,5450,0
20241210,204700,1921319660,5450,5450,5450,5450,0
20241210,204600,1921319660,5450,5450,5450,5450,0
20241210,204500,1921319660,5450,5450,5450,5450,0
20241210,204400,1921319660,5450,5450,5450,5450,0
20241210,204300,1921319660,5450,5450,5450,5450,0
20241210,204200,1921319660,5450,5450,5450,5450,0
20241210,204100,1921319660,5450,5450,5450,5450,0
20241210,204000,1921319660,5450,5450,5450,5450,0
20241210,203900,1921319660,5450,5450,5450,5450,0
20241210,203800,1921319660,5450,5450,5450,5450,0
20241210,203700,1921319660,5450,5450,5450,5450,0
20241210,203600,1921319660,5450,5450,5450,5450,0
20241210,203500,1921319660,5450,5450,5450,5450,0
20241210,203400,1921319660,5450,5450,5450,5450,0
20241210,203300,1921319660,5450,5450,5450,5450,0
20241210,203200,1921319660,5450,5450,5450,5450,0
20241210,203100,1921319660,5450,5450,5450,5450,0
20241210,203000,1921319660,5450,5450,5450,5450,0
20241210,202900,1921319660,5450,5450,5450,5450,0
20241210,202800,1921319660,5450,5450,5450,5450,0
20241210,202700,1921319660,5450,5450,5450,5450,0
20241210,202600,1921319660,5450,5450,5450,5450,0
20241210,202500,1921319660,5450,5450,5450,5450,0
20241210,202400,1921319660,5450,5450,5450,5450,0
20241210,202300,1921319660,5450,5450,5450,5450,0
20241210,202200,1921319660,5450,5450,5450,5450,0
20241210,202100,1921319660,5450,5450,5450,5450,0
20241210,202000,1921319660,5450,5450,5450,5450,0
20241210,201900,1921319660,5450,5450,5450,5450,8600
20241210,201800,1921319660,5450,5450,5450,5450,0
20241210,201700,1921319660,5450,5450,5450,5450,0
20241210,201600,1921319660,5450,5450,5450,5450,0
20241210,201500,1921319660,5450,5450,5450,5450,0
20241210,201400,1921319660,5450,5450,5450,5450,0
20241210,201300,1921319660,5450,5450,5450,5450,0
20241210,201200,1921319660,5450,5450,5450,5450,0
20241210,201100,1921319660,5450,5450,5450,5450,0
20241210,201000,1921319660,5450,5450,5450,5450,0
20241210,200900,1921319660,5450,5450,5450,5450,0
20241210,200800,1921319660,5450,5450,5450,5450,0
20241210,200700,1921319660,5450,5450,5450,5450,0
20241210,200600,1921319660,5450,5450,5450,5450,0
20241210,200500,1921319660,5450,5450,5450,5450,0
20241210,200400,1921319660,5450,5450,5450,5450,0
20241210,200300,1921319660,5450,5450,5450,5450,0
20241210,200200,1921319660,5450,5450,5450,5450,0
20241210,200100,1921319660,5450,5450,5450,5450,0
20241210,200000,1921319660,5450,5450,5450,5450,0
20241210,195900,1921319660,5450,5450,5450,5450,0
20241210,195800,1921319660,5450,5450,5450,5450,0
20241210,195700,1921319660,5450,5450,5450,5450,0
20241210,195600,1921319660,5450,5450,5450,5450,0
20241210,195500,1921319660,5450,5450,5450,5450,0
20241210,195400,1921319660,5450,5450,5450,5450,0
20241210,195300,1921319660,5450,5450,5450,5450,0
20241210,195200,1921319660,5450,5450,5450,5450,0
20241210,195100,1921319660,5450,5450,5450,5450,0
20241210,195000,1921319660,5450,5450,5450,5450,0
20241210,194900,1921319660,5450,5450,5450,5450,8600
20241210,194800,1921319660,5450,5450,5450,5450,0
20241210,194700,1921319660,5450,5450,5450,5450,0
20241210,194600,1921319660,5450,5450,5450,5450,0
20241210,194500,1921319660,5450,5450,5450,5450,0
20241210,194400,1921319660,5450,5450,5450,5450,0
20241210,194300,1921319660,5450,5450,5450,5450,0
20241210,194200,1921319660,5450,5450,5450,5450,0
20241210,194100,1921319660,5450,5450,5450,5450,0
20241210,194000,1921319660,5450,5450,5450,5450,0
20241210,193900,1921319660,5450,5450,5450,5450,0
20241210,193800,1921319660,5450,5450,5450,5450,0
20241210,193700,1921319660,5450,5450,5450,5450,0
20241210,193600,1921319660,5450,5450,5450,5450,0
20241210,193500,1921319660,5450,5450,5450,5450,0
20241210,193400,1921319660,5450,5450,5450,5450,0
20241210,193300,1921319660,5450,5450,5450,5450,0
20241210,193200,1921319660,5450,5450,5450,5450,0
20241210,193100,1921319660,5450,5450,5450,5450,0
20241210,193000,1921319660,5450,5450,5450,5450,0
20241210,192900,1921319660,5450,5450,5450,5450,0
20241210,192800,1921319660,5450,5450,5450,5450,0
20241210,192700,1921319660,5450,5450,5450,5450,0
20241210,192600,1921319660,5450,5450,5450,5450,0
20241210,192500,1921319660,5450,5450,5450,5450,0
20241210,192400,1921319660,5450,5450,5450,5450,0
20241210,192300,1921319660,5450,5450,5450,5450,0
20241210,192200,1921319660,5450,5450,5450,5450,0
20241210,192100,1921319660,5450,5450,5450,5450,0
20241210,192000,1921319660,5450,5450,5450,5450,0
20241210,191900,1921319660,5450,5450,5450,5450,8600
20241210,191800,1921319660,5450,5450,5450,5450,0
20241210,191700,1921319660,5450,5450,5450,5450,0
20241210,191600,1921319660,5450,5450,5450,5450,0
20241210,191500,1921319660,5450,5450,5450,5450,0
20241210,191400,1921319660,5450,5450,5450,5450,0
20241210,191300,1921319660,5450,5450,5450,5450,0
20241210,191200,1921319660,5450,5450,5450,5450,0
20241210,191100,1921319660,5450,5450,5450,5450,0
20241210,191000,1921319660,5450,5450,5450,5450,0
20241210,190900,1921319660,5450,5450,5450,5450,0
20241210,190800,1921319660,5450,5450,5450,5450,0
20241210,190700,1921319660,5450,5450,5450,5450,0
20241210,190600,1921319660,5450,5450,5450,5450,0
20241210,190500,1921319660,5450,5450,5450,5450,0
20241210,190400,1921319660,5450,5450,5450,5450,0
20241210,190300,1921319660,5450,5450,5450,5450,0
20241210,190200,1921319660,5450,5450,5450,5450,0
20241210,190100,1921319660,5450,5450,5450,5450,0
20241210,190000,1921319660,5450,5450,5450,5450,0
20241210,185900,1921319660,5450,5450,5450,5450,0
20241210,185800,1921319660,5450,5450,5450,5450,0
20241210,185700,1921319660,5450,5450,5450,5450,0
20241210,185600,1921319660,5450,5450,5450,5450,0
20241210,185500,1921319660,5450,5450,5450,5450,0
20241210,185400,1921319660,5450,5450,5450,5450,0
20241210,185300,1921319660,5450,5450,5450,5450,0
20241210,185200,1921319660,5450,5450,5450,5450,0
20241210,185100,1921319660,5450,5450,5450,5450,0
20241210,185000,1921319660,5450,5450,5450,5450,0
20241210,184900,1921319660,5450,5450,5450,5450,8600
20241210,184800,1921319660,5450,5450,5450,5450,0
20241210,184700,1921319660,5450,5450,5450,5450,0
20241210,184600,1921319660,5450,5450,5450,5450,0
20241210,184500,1921319660,5450,5450,5450,5450,0
20241210,184400,1921319660,5450,5450,5450,5450,0
20241210,184300,1921319660,5450,5450,5450,5450,0
20241210,184200,1921319660,5450,5450,5450,5450,0
20241210,184100,1921319660,5450,5450,5450,5450,0
20241210,184000,1921319660,5450,5450,5450,5450,0
20241210,183900,1921319660,5450,5450,5450,5450,0
20241210,183800,1921319660,5450,5450,5450,5450,0
20241210,183700,1921319660,5450,5450,5450,5450,0
20241210,183600,1921319660,5450,5450,5450,5450,0
20241210,183500,1921319660,5450,5450,5450,5450,0
20241210,183400,1921319660,5450,5450,5450,5450,0
20241210,183300,1921319660,5450,5450,5450,5450,0
20241210,183200,1921319660,5450,5450,5450,5450,0
20241210,183100,1921319660,5450,5450,5450,5450,0
20241210,183000,1921319660,5450,5450,5450,5450,0
20241210,182900,1921319660,5450,5450,5450,5450,0
20241210,182800,1921319660,5450,5450,5450,5450,0
20241210,182700,1921319660,5450,5450,5450,5450,0
20241210,182600,1921319660,5450,5450,5450,5450,0
20241210,182500,1921319660,5450,5450,5450,5450,0
20241210,182400,1921319660,5450,5450,5450,5450,0
20241210,182300,1921319660,5450,5450,5450,5450,0
20241210,182200,1921319660,5450,5450,5450,5450,0
20241210,182100,1921319660,5450,5450,5450,5450,0
20241210,182000,1921319660,5450,5450,5450,5450,0
20241210,181900,1921319660,5450,5450,5450,5450,8600
20241210,181800,1921319660,5450,5450,5450,5450,0
20241210,181700,1921319660,5450,5450,5450,5450,0
20241210,181600,1921319660,5450,5450,5450,5450,0
20241210,181500,1921319660,5450,5450,5450,5450,0
20241210,181400,1921319660,5450,5450,5450,5450,0
20241210,181300,1921319660,5450,5450,5450,5450,0
20241210,181200,1921319660,5450,5450,5450,5450,0
20241210,181100,1921319660,5450,5450,5450,5450,0
20241210,181000,1921319660,5450,5450,5450,5450,0
20241210,180900,1921319660,5450,5450,5450,5450,0
20241210,180800,1921319660,5450,5450,5450,5450,0
20241210,180700,1921319660,5450,5450,5450,5450,0
20241210,180600,1921319660,5450,5450,5450,5450,0
20241210,180500,1921319660,5450,5450,5450,5450,0
20241210,180400,1921319660,5450,5450,5450,5450,0
20241210,180300,1921319660,5450,5450,5450,5450,0
20241210,180200,1921319660,5450,5450,5450,5450,0
20241210,180100,1921319660,5450,5450,5450,5450,0
20241210,180000,1921319660,5450,5450,5450,5450,0
20241210,175900,1921319660,5450,5450,5450,5450,0
20241210,175800,1921319660,5450,5450,5450,5450,0
20241210,175700,1921319660,5450,5450,5450,5450,0
20241210,175600,1921319660,5450,5450,5450,5450,0
20241210,175500,1921319660,5450,5450,5450,5450,0
20241210,175400,1921319660,5450,5450,5450,5450,0
20241210,175300,1921319660,5450,5450,5450,5450,0
20241210,175200,1921319660,5450,5450,5450,5450,0
20241210,175100,1921319660,5450,5450,5450,5450,0
20241210,175000,1921319660,5450,5450,5450,5450,0
20241210,174900,1921319660,5450,5450,5450,5450,8600
20241210,174800,1921319660,5450,5450,5450,5450,0
20241210,174700,1921319660,5450,5450,5450,5450,0
20241210,174600,1921319660,5450,5450,5450,5450,0
20241210,174500,1921319660,5450,5450,5450,5450,0
20241210,174400,1921319660,5450,5450,5450,5450,0
20241210,174300,1921319660,5450,5450,5450,5450,0
20241210,174200,1921319660,5450,5450,5450,5450,0
20241210,174100,1921319660,5450,5450,5450,5450,0
20241210,174000,1921319660,5450,5450,5450,5450,0
20241210,173900,1921319660,5450,5450,5450,5450,0
20241210,173800,1921319660,5450,5450,5450,5450,0
20241210,173700,1921319660,5450,5450,5450,5450,0
20241210,173600,1921319660,5450,5450,5450,5450,0
20241210,173500,1921319660,5450,5450,5450,5450,0
20241210,173400,1921319660,5450,5450,5450,5450,0
20241210,173300,1921319660,5450,5450,5450,5450,0
20241210,173200,1921319660,5450,5450,5450,5450,0
20241210,173100,1921319660,5450,5450,5450,5450,0
20241210,173000,1921319660,5450,5450,5450,5450,0
20241210,172900,1921319660,5450,5450,5450,5450,0
20241210,172800,1921319660,5450,5450,5450,5450,0
20241210,172700,1921319660,5450,5450,5450,5450,0
20241210,172600,1921319660,5450,5450,5450,5450,0
20241210,172500,1921319660,5450,5450,5450,5450,0
20241210,172400,1921319660,5450,5450,5450,5450,0
20241210,172300,1921319660,5450,5450,5450,5450,0
20241210,172200,1921319660,5450,5450,5450,5450,0
20241210,172100,1921319660,5450,5450,5450,5450,0
20241210,172000,1921319660,5450,5450,5450,5450,0
20241210,171900,1921319660,5450,5450,5450,5450,8600
20241210,171800,1921319660,5450,5450,5450,5450,0
20241210,171700,1921319660,5450,5450,5450,5450,0
20241210,171600,1921319660,5450,5450,5450,5450,0
20241210,171500,1921319660,5450,5450,5450,5450,0
20241210,171400,1921319660,5450,5450,5450,5450,0
20241210,171300,1921319660,5450,5450,5450,5450,0
20241210,171200,1921319660,5450,5450,5450,5450,0
20241210,171100,1921319660,5450,5450,5450,5450,0
20241210,171000,1921319660,5450,5450,5450,5450,0
20241210,170900,1921319660,5450,5450,5450,5450,0
20241210,170800,1921319660,5450,5450,5450,5450,0
20241210,170700,1921319660,5450,5450,5450,5450,0
20241210,170600,1921319660,5450,5450,5450,5450,0
20241210,170500,1921319660,5450,5450,5450,5450,0
20241210,170400,1921319660,5450,5450,5450,5450,0
20241210,170300,1921319660,5450,5450,5450,5450,0
20241210,170200,1921319660,5450,5450,5450,5450,0
20241210,170100,1921319660,5450,5450,5450,5450,0
20241210,170000,1921319660,5450,5450,5450,5450,0
20241210,165900,1921319660,5450,5450,5450,5450,0
20241210,165800,1921319660,5450,5450,5450,5450,0
20241210,165700,1921319660,5450,5450,5450,5450,0
20241210,165600,1921319660,5450,5450,5450,5450,0
20241210,165500,1921319660,5450,5450,5450,5450,0
20241210,165400,1921319660,5450,5450,5450,5450,0
20241210,165300,1921319660,5450,5450,5450,5450,0
20241210,165200,1921319660,5450,5450,5450,5450,0
20241210,165100,1921319660,5450,5450,5450,5450,0
20241210,165000,1921319660,5450,5450,5450,5450,0
20241210,164900,1921319660,5450,5450,5450,5450,8600
20241210,164800,1921319660,5450,5450,5450,5450,0
20241210,164700,1921319660,5450,5450,5450,5450,0
20241210,164600,1921319660,5450,5450,5450,5450,0
20241210,164500,1921319660,5450,5450,5450,5450,0
20241210,164400,1921319660,5450,5450,5450,5450,0
20241210,164300,1921319660,5450,5450,5450,5450,0
20241210,164200,1921319660,5450,5450,5450,5450,0
20241210,164100,1921319660,5450,5450,5450,5450,0
20241210,164000,1921319660,5450,5450,5450,5450,0
20241210,163900,1921319660,5450,5450,5450,5450,0
20241210,163800,1921319660,5450,5450,5450,5450,0
20241210,163700,1921319660,5450,5450,5450,5450,0
20241210,163600,1921319660,5450,5450,5450,5450,0
20241210,163500,1921319660,5450,5450,5450,5450,0
20241210,163400,1921319660,5450,5450,5450,5450,0
20241210,163300,1921319660,5450,5450,5450,5450,0
20241210,163200,1921319660,5450,5450,5450,5450,0
20241210,163100,1921319660,5450,5450,5450,5450,0
20241210,163000,1921319660,5450,5450,5450,5450,0
20241210,162900,1921319660,5450,5450,5450,5450,0
20241210,162800,1921319660,5450,5450,5450,5450,0
20241210,162700,1921319660,5450,5450,5450,5450,0
20241210,162600,1921319660,5450,5450,5450,5450,0
20241210,162500,1921319660,5450,5450,5450,5450,0
20241210,162400,1921319660,5450,5450,5450,5450,0
20241210,162300,1921319660,5450,5450,5450,5450,0
20241210,162200,1921319660,5450,5450,5450,5450,0
20241210,162100,1921319660,5450,5450,5450,5450,0
20241210,162000,1921319660,5450,5450,5450,5450,0
20241210,161900,1921319660,5450,5450,5450,5450,8600
20241210,161800,1921319660,5450,5450,5450,5450,0
20241210,161700,1921319660,5450,5450,5450,5450,0
20241210,161600,1921319660,5450,5450,5450,5450,0
20241210,161500,1921319660,5450,5450,5450,5450,0
20241210,161400,1921319660,5450,5450,5450,5450,0
20241210,161300,1921319660,5450,5450,5450,5450,0
20241210,161200,1921319660,5450,5450,5450,5450,0
20241210,161100,1921319660,5450,5450,5450,5450,0
20241210,161000,1921319660,5450,5450,5450,5450,0
20241210,160900,1921319660,5450,5450,5450,5450,0
20241210,160800,1921319660,5450,5450,5450,5450,0
20241210,160700,1921319660,5450,5450,5450,5450,0
20241210,160600,1921319660,5450,5450,5450,5450,0
20241210,160500,1921319660,5450,5450,5450,5450,0
20241210,160400,1921319660,5450,5450,5450,5450,0
20241210,160300,1921319660,5450,5450,5450,5450,0
20241210,160200,1921319660,5450,5450,5450,5450,0
20241210,160100,1921319660,5450,5450,5450,5450,0
20241210,160000,1921319660,5450,5450,5450,5450,0
20241210,155900,1921319660,5450,5450,5450,5450,0
20241210,155800,1921319660,5450,5450,5450,5450,0
20241210,155700,1921319660,5450,5450,5450,5450,0
20241210,155600,1921319660,5450,5450,5450,5450,0
20241210,155500,1921319660,5450,5450,5450,5450,0
20241210,155400,1921319660,5450,5450,5450,5450,0
20241210,155300,1921319660,5450,5450,5450,5450,0
20241210,155200,1921319660,5450,5450,5450,5450,0
20241210,155100,1921319660,5450,5450,5450,5450,0
20241210,155000,1921319660,5450,5450,5450,5450,0
20241210,154900,1921319660,5450,5450,5450,5450,8600
20241210,154800,1921319660,5450,5450,5450,5450,0
20241210,154700,1921319660,5450,5450,5450,5450,0
20241210,154600,1921319660,5450,5450,5450,5450,0
20241210,154500,1921319660,5450,5450,5450,5450,0
20241210,154400,1921319660,5450,5450,5450,5450,0
20241210,154300,1921319660,5450,5450,5450,5450,0
20241210,154200,1921319660,5450,5450,5450,5450,0
20241210,154100,1921319660,5450,5450,5450,5450,0
20241210,154000,1921319660,5450,5450,5450,5450,0
20241210,153900,1921319660,5450,5450,5450,5450,0
20241210,153800,1921319660,5450,5450,5450,5450,0
20241210,153700,1921319660,5450,5450,5450,5450,0
20241210,153600,1921319660,5450,5450,5450,5450,0
20241210,153500,1921319660,5450,5450,5450,5450,0
20241210,153400,1921319660,5450,5450,5450,5450,0
20241210,153300,1921319660,5450,5450,5450,5450,0
20241210,153200,1921319660,5450,5450,5450,5450,0
20241210,153100,1921319660,5450,5450,5450,5450,0
20241210,153000,1921319660,5450,5450,5450,5450,8600
20241210,152900,1874449660,5450,5450,5450,5450,0
20241210,152800,1874449660,5450,5450,5450,5450,0
20241210,152700,1874449660,5450,5450,5450,5450,0
20241210,152600,1874449660,5450,5450,5450,5450,0
20241210,152500,1874449660,5450,5450,5450,5450,0
20241210,152400,1874449660,5450,5450,5450,5450,0
20241210,152300,1874449660,5450,5450,5450,5450,0
20241210,152200,1874449660,5450,5450,5450,5450,0
20241210,152100,1874449660,5450,5450,5450,5450,0
20241210,152000,1874449660,5450,5450,5450,5450,0
20241210,151900,1874449660,5450,5470,5480,5450,1406
20241210,151800,1866761920,5470,5480,5480,5470,530
20241210,151700,1863860460,5480,5480,5480,5480,30
20241210,151600,1863696060,5490,5490,5490,5490,463
20241210,151500,1861154190,5490,5470,5490,5440,612
20241210,151400,1857816520,5500,5490,5500,5490,1426
20241210,151300,1849973650,5500,5490,5510,5490,2408
20241210,151200,1836728700,5480,5480,5490,5440,1230
20241210,151100,1830015070,5490,5490,5490,5490,342
20241210,151000,1828137490,5490,5470,5490,5470,186
20241210,150900,1827117910,5470,5470,5480,5470,1814
20241210,150800,1817184480,5470,5470,5470,5470,522
20241210,150700,1814329140,5470,5460,5470,5460,209
20241210,150600,1813187900,5460,5460,5460,5450,557
20241210,150500,1810147680,5450,5450,5450,5450,125
20241210,150400,1809466430,5440,5460,5470,5440,593
20241210,150300,1806230460,5460,5420,5460,5420,833
20241210,150200,1801703370,5440,5430,5440,5430,305
20241210,150100,1800045220,5420,5430,5460,5420,2011
20241210,150000,1789120620,5430,5450,5450,5420,6261
20241210,145900,1755099340,5450,5460,5470,5450,314
20241210,145800,1753387610,5460,5460,5460,5460,304
20241210,145700,1751727770,5470,5470,5470,5460,780
20241210,145600,1747462990,5460,5480,5480,5460,51
20241210,145500,1747184100,5480,5470,5480,5470,80
20241210,145400,1746746060,5460,5490,5490,5460,200
20241210,145300,1745654030,5490,5480,5490,5480,502
20241210,145200,1742901500,5480,5470,5480,5470,51
20241210,145100,1742622520,5470,5470,5470,5470,211
20241210,145000,1741468350,5480,5460,5480,5460,370
20241210,144900,1739445120,5460,5480,5480,5460,271
20241210,144800,1737964400,5470,5480,5480,5470,543
20241210,144700,1734993270,5480,5480,5480,5480,1
20241210,144600,1734987790,5480,5480,5480,5480,29
20241210,144500,1734828870,5470,5470,5480,5470,19
20241210,144400,1734724930,5480,5460,5480,5460,101
20241210,144300,1734173450,5480,5470,5480,5450,328
20241210,144200,1732383700,5480,5480,5480,5480,12
20241210,144100,1732317940,5480,5470,5480,5470,6
20241210,144000,1732285110,5470,5490,5490,5460,13
20241210,143900,1732214070,5460,5470,5480,5450,1248
20241210,143800,1725396340,5480,5470,5480,5470,431
20241210,143700,1723038760,5480,5460,5480,5460,10
20241210,143600,1722984050,5470,5470,5470,5470,3
20241210,143500,1722967640,5450,5480,5480,5450,4
20241210,143400,1722945780,5480,5480,5480,5480,4
20241210,143300,1722923860,5480,5470,5480,5440,3285
20241210,143200,1704975480,5470,5480,5490,5470,676
20241210,143100,1701271900,5490,5490,5490,5490,2
20241210,143000,1701260920,5490,5480,5490,5480,845
20241210,142900,1696625940,5490,5490,5500,5490,3053
20241210,142800,1679861880,5490,5490,5490,5490,143
20241210,142700,1679076810,5490,5490,5490,5490,4
20241210,142600,1679054850,5490,5480,5490,5480,923
20241210,142500,1673996790,5490,5480,5490,5480,121
20241210,142400,1673333700,5480,5490,5490,5480,169
20241210,142300,1672406310,5490,5490,5490,5490,74
20241210,142200,1672000050,5490,5490,5490,5490,439
20241210,142100,1669589940,5490,5490,5490,5480,786
20241210,142000,1665274810,5480,5480,5480,5480,651
20241210,141900,1661707330,5480,5480,5480,5480,13
20241210,141800,1661636090,5480,5480,5480,5470,24
20241210,141700,1661504580,5480,5470,5480,5470,45
20241210,141600,1661258420,5470,5470,5470,5470,14
20241210,141500,1661181840,5470,5470,5470,5470,30
20241210,141400,1661017740,5460,5470,5470,5460,4
20241210,141300,1660995870,5470,5470,5470,5470,4
20241210,141200,1660973990,5470,5460,5470,5460,10
20241210,141100,1660919350,5470,5470,5470,5470,9
20241210,141000,1660870120,5470,5470,5470,5460,228
20241210,140900,1659625190,5470,5480,5480,5470,6
20241210,140800,1659592350,5480,5480,5480,5480,3
20241210,140700,1659575910,5470,5480,5480,5470,1011
20241210,140600,1654045600,5480,5480,5480,5480,4
20241210,140500,1654023680,5480,5480,5480,5480,52
20241210,140400,1653738720,5480,5480,5480,5470,367
20241210,140300,1651727610,5480,5470,5480,5460,358
20241210,140200,1649769840,5470,5470,5470,5470,4
20241210,140100,1649747960,5470,5450,5470,5450,11
20241210,140000,1649687990,5450,5450,5450,5450,1621
20241210,135900,1640853540,5460,5460,5460,5450,271
20241210,135800,1639373980,5460,5470,5470,5460,218
20241210,135700,1638183610,5480,5480,5480,5480,0
20241210,135600,1638183610,5480,5480,5480,5480,69
20241210,135500,1637805490,5480,5470,5480,5470,81
20241210,135400,1637362410,5470,5470,5470,5470,0
20241210,135300,1637362410,5470,5470,5470,5470,11
20241210,135200,1637302240,5470,5470,5470,5470,0
20241210,135100,1637302240,5470,5470,5470,5470,0
20241210,135000,1637302240,5470,5470,5470,5470,2
20241210,134900,1637291300,5460,5460,5460,5460,238
20241210,134800,1635991820,5480,5470,5480,5450,1161
20241210,134700,1629642580,5490,5480,5490,5480,206
20241210,134600,1628513030,5480,5480,5480,5480,50
20241210,134500,1628239030,5490,5500,5500,5480,36
20241210,134400,1628041720,5480,5470,5480,5470,115
20241210,134300,1627412510,5490,5480,5490,5480,11
20241210,134200,1627352130,5500,5500,5500,5500,0
20241210,134100,1627352130,5500,5470,5500,5470,840
20241210,134000,1622743120,5470,5470,5470,5470,0
20241210,133900,1622743120,5470,5470,5470,5470,0
20241210,133800,1622743120,5470,5470,5490,5470,55
20241210,133700,1622442050,5470,5490,5490,5470,148
20241210,133600,1621632100,5490,5490,5490,5490,72
20241210,133500,1621236820,5490,5480,5490,5480,3
20241210,133400,1621220370,5480,5480,5480,5480,20
20241210,133300,1621110770,5470,5470,5470,5470,200
20241210,133200,1620016770,5490,5490,5490,5480,139
20241210,133100,1619254660,5470,5470,5470,5470,1
20241210,133000,1619249190,5490,5490,5490,5490,30
20241210,132900,1619084490,5490,5480,5490,5480,4618
20241210,132800,1593777820,5480,5480,5480,5480,1
20241210,132700,1593772340,5480,5480,5480,5480,10
20241210,132600,1593717540,5470,5470,5470,5470,0
20241210,132500,1593717540,5470,5470,5470,5470,0
20241210,132400,1593717540,5470,5470,5470,5470,0
20241210,132300,1593717540,5470,5470,5470,5470,10
20241210,132200,1593662840,5470,5470,5470,5470,1
20241210,132100,1593657370,5470,5470,5470,5470,0
20241210,132000,1593657370,5470,5470,5470,5470,22
20241210,131900,1593537030,5460,5470,5470,5460,50
20241210,131800,1593264020,5500,5500,5500,5500,11
20241210,131700,1593203520,5450,5450,5450,5450,31
20241210,131600,1593034570,5500,5490,5500,5450,216
20241210,131500,1591849060,5450,5490,5490,5450,538
20241210,131400,1588915920,5490,5470,5490,5470,149
20241210,131300,1588099590,5470,5450,5470,5420,397
20241210,131200,1585944380,5430,5480,5480,5410,4010
20241210,131100,1564154710,5490,5510,5510,5490,81
20241210,131000,1563708600,5510,5500,5510,5500,1359
20241210,130900,1556233020,5490,5490,5490,5490,178
20241210,130800,1555255800,5490,5480,5490,5480,5
20241210,130700,1555228380,5480,5480,5480,5480,1
20241210,130600,1555222900,5480,5460,5480,5460,715
20241210,130500,1551316710,5480,5480,5480,5480,1
20241210,130400,1551311230,5480,5470,5480,5460,412
20241210,130300,1549060550,5480,5470,5480,5470,154
20241210,130200,1548216730,5480,5480,5480,5480,112
20241210,130100,1547602970,5480,5480,5480,5480,0
20241210,130000,1547602970,5480,5490,5490,5480,2
20241210,125900,1547592000,5460,5460,5460,5460,0
20241210,125800,1547592000,5460,5460,5460,5460,5
20241210,125700,1547564700,5500,5500,5500,5500,0
20241210,125600,1547564700,5500,5500,5500,5500,0
20241210,125500,1547564700,5500,5500,5500,5500,0
20241210,125400,1547564700,5500,5500,5500,5500,0
20241210,125300,1547564700,5500,5500,5500,5500,0
20241210,125200,1547564700,5500,5500,5500,5500,1
20241210,125100,1547559200,5500,5500,5500,5500,30
20241210,125000,1547394200,5500,5480,5500,5460,782
20241210,124900,1543120930,5500,5490,5500,5490,20
20241210,124800,1543011010,5500,5500,5500,5500,0
20241210,124700,1543011010,5500,5500,5500,5500,83
20241210,124600,1542554510,5500,5490,5500,5490,242
20241210,124500,1541225440,5500,5490,5500,5490,17
20241210,124400,1541132080,5500,5500,5500,5500,779
20241210,124300,1536847580,5500,5490,5500,5490,55
20241210,124200,1536545620,5490,5510,5510,5490,21
20241210,124100,1536430110,5510,5510,5510,5510,27
20241210,124000,1536281340,5510,5470,5520,5470,3468
20241210,123900,1517173140,5480,5480,5480,5480,0
20241210,123800,1517173140,5480,5500,5500,5470,483
20241210,123700,1514526980,5500,5490,5500,5490,10
20241210,123600,1514472070,5500,5520,5520,5480,1805
20241210,123500,1504563350,5520,5490,5520,5490,4136
20241210,123400,1481830950,5490,5480,5490,5480,263
20241210,123300,1480389700,5480,5470,5480,5470,1406
20241210,123200,1472692780,5480,5480,5490,5480,211
20241210,123100,1471534490,5480,5470,5480,5470,658
20241210,123000,1467928690,5480,5470,5480,5470,1536
20241210,122900,1459520940,5470,5460,5470,5460,361
20241210,122800,1457547880,5460,5460,5460,5460,1
20241210,122700,1457542420,5430,5460,5460,5430,18
20241210,122600,1457444350,5450,5430,5450,5430,79
20241210,122500,1457015180,5450,5450,5450,5450,134
20241210,122400,1456284880,5460,5460,5460,5460,10
20241210,122300,1456230280,5460,5450,5460,5450,207
20241210,122200,1455100790,5430,5430,5450,5430,362
20241210,122100,1453134570,5430,5410,5450,5410,735
20241210,122000,1449141280,5410,5410,5410,5410,430
20241210,121900,1446814980,5440,5440,5440,5440,1
20241210,121800,1446809540,5430,5430,5430,5430,75
20241210,121700,1446402290,5430,5430,5430,5430,13
20241210,121600,1446331700,5410,5410,5410,5410,48
20241210,121500,1446072020,5410,5410,5410,5410,0
20241210,121400,1446072020,5410,5410,5410,5410,11
20241210,121300,1446012510,5400,5400,5400,5400,200
20241210,121200,1444932510,5400,5400,5420,5400,536
20241210,121100,1442029330,5390,5400,5400,5390,2276
20241210,121000,1429759030,5400,5400,5440,5400,628
20241210,120900,1426367340,5400,5400,5400,5400,2507
20241210,120800,1412829540,5410,5420,5420,5410,2571
20241210,120700,1398912340,5430,5430,5430,5430,657
20241210,120600,1395344830,5450,5440,5450,5430,1193
20241210,120500,1388857930,5450,5470,5470,5450,378
20241210,120400,1386797630,5460,5460,5460,5460,6
20241210,120300,1386764870,5460,5460,5460,5460,10
20241210,120200,1386710270,5460,5460,5460,5460,1
20241210,120100,1386704810,5460,5460,5460,5460,360
20241210,120000,1384739210,5460,5460,5460,5460,0
20241210,115900,1384739210,5460,5460,5460,5460,0
20241210,115800,1384739210,5460,5440,5460,5440,9773
20241210,115700,1331569130,5440,5440,5440,5430,2298
20241210,115600,1319073770,5440,5440,5450,5440,335
20241210,115500,1317251320,5450,5440,5450,5430,1179
20241210,115400,1310839330,5440,5440,5440,5440,171
20241210,115300,1309909090,5460,5460,5460,5440,793
20241210,115200,1305579910,5470,5450,5470,5450,1403
20241210,115100,1297920350,5440,5440,5440,5440,17
20241210,115000,1297827870,5440,5440,5440,5440,38
20241210,114900,1297621150,5440,5440,5450,5440,1393
20241210,114800,1290040850,5440,5450,5450,5410,708
20241210,114700,1286197740,5450,5450,5450,5450,155
20241210,114600,1285352990,5460,5460,5460,5460,0
20241210,114500,1285352990,5460,5460,5460,5460,0
20241210,114400,1285352990,5460,5460,5460,5450,22
20241210,114300,1285232970,5440,5420,5440,5420,290
20241210,114200,1283655970,5420,5440,5440,5420,1601
20241210,114100,1274978210,5430,5440,5440,5430,962
20241210,114000,1269754150,5460,5460,5460,5460,0
20241210,113900,1269754150,5460,5450,5470,5450,431
20241210,113800,1267400900,5460,5460,5460,5460,0
20241210,113700,1267400900,5460,5440,5460,5440,501
20241210,113600,1264675440,5440,5440,5440,5440,66
20241210,113500,1264316400,5440,5440,5440,5440,1600
20241210,113400,1255612400,5470,5450,5470,5450,1031
20241210,113300,1249993430,5440,5470,5470,5440,196
20241210,113200,1248927040,5480,5480,5480,5480,2
20241210,113100,1248916080,5440,5440,5440,5440,1
20241210,113000,1248910640,5440,5440,5480,5440,1501
20241210,112900,1240745160,5480,5480,5480,5480,101
20241210,112800,1240191680,5480,5480,5480,5480,1
20241210,112700,1240186200,5460,5460,5460,5460,0
20241210,112600,1240186200,5460,5450,5460,5440,411
20241210,112500,1237949530,5460,5460,5460,5460,103
20241210,112400,1237387150,5470,5470,5470,5470,228
20241210,112300,1236139990,5470,5470,5470,5470,1
20241210,112200,1236134520,5480,5480,5480,5480,0
20241210,112100,1236134520,5480,5450,5480,5440,1501
20241210,112000,1227967210,5450,5450,5450,5450,156
20241210,111900,1227117010,5450,5480,5480,5450,401
20241210,111800,1224931530,5470,5470,5480,5470,857
20241210,111700,1220243210,5460,5430,5460,5420,667
20241210,111600,1216605690,5420,5450,5460,5420,2774
20241210,111500,1201522210,5440,5450,5450,5430,1986
20241210,111400,1190712250,5450,5450,5450,5450,5
20241210,111300,1190685000,5450,5450,5450,5450,6
20241210,111200,1190652300,5450,5450,5450,5450,368
20241210,111100,1188646700,5480,5480,5480,5480,10
20241210,111000,1188591900,5480,5480,5480,5480,1
20241210,110900,1188586420,5470,5480,5480,5460,401
20241210,110800,1186395940,5470,5470,5470,5470,400
20241210,110700,1184207940,5470,5470,5470,5470,218
20241210,110600,1183015480,5480,5490,5490,5480,140
20241210,110500,1182247440,5480,5470,5480,5470,260
20241210,110400,1180822690,5480,5480,5480,5480,2
20241210,110300,1180811730,5490,5450,5490,5450,11
20241210,110200,1180751740,5460,5480,5480,5460,541
20241210,110100,1177796790,5490,5500,5500,5490,571
20241210,110000,1174661000,5500,5490,5510,5490,872
20241210,105900,1169867000,5500,5500,5510,5490,1433
20241210,105800,1161983230,5500,5480,5500,5470,3728
20241210,105700,1141490940,5480,5480,5480,5470,5
20241210,105600,1141463560,5480,5470,5480,5470,102
20241210,105500,1140905610,5470,5470,5470,5470,0
20241210,105400,1140905610,5470,5460,5470,5460,22
20241210,105300,1140785310,5450,5450,5450,5400,4350
20241210,105200,1117198530,5470,5470,5480,5470,424
20241210,105100,1114879150,5450,5450,5450,5450,459
20241210,105000,1112377600,5470,5470,5470,5470,200
20241210,104900,1111283600,5480,5480,5480,5480,0
20241210,104800,1111283600,5480,5470,5480,5450,616
20241210,104700,1107915860,5470,5450,5470,5450,11
20241210,104600,1107855890,5470,5470,5470,5470,0
20241210,104500,1107855890,5470,5470,5470,5470,75
20241210,104400,1107445640,5470,5470,5470,5470,56
20241210,104300,1107139320,5480,5490,5490,5480,94
20241210,104200,1106624120,5490,5490,5490,5490,2
20241210,104100,1106613140,5490,5470,5490,5470,589
20241210,104000,1103390050,5470,5490,5490,5470,106
20241210,103900,1102809250,5470,5490,5490,5470,51
20241210,103800,1102530260,5470,5480,5480,5470,427
20241210,103700,1100190800,5490,5480,5490,5470,92
20241210,103600,1099686920,5480,5470,5500,5470,2483
20241210,103500,1086074260,5460,5460,5460,5460,705
20241210,103400,1082224960,5460,5460,5460,5460,2
20241210,103300,1082214040,5420,5460,5460,5420,185
20241210,103200,1081211300,5450,5450,5450,5450,602
20241210,103100,1077930400,5450,5450,5450,5450,1
20241210,103000,1077924950,5420,5450,5450,5420,101
20241210,102900,1077377500,5450,5420,5450,5420,310
20241210,102800,1075695240,5420,5420,5450,5420,322
20241210,102700,1073947200,5450,5450,5450,5450,1
20241210,102600,1073941750,5450,5450,5450,5440,103
20241210,102500,1073380770,5420,5470,5470,5420,289
20241210,102400,1071813190,5470,5470,5470,5470,150
20241210,102300,1070992690,5470,5470,5470,5470,2
20241210,102200,1070981750,5480,5460,5480,5460,330
20241210,102100,1069176660,5460,5460,5460,5460,101
20241210,102000,1068625200,5460,5440,5460,5440,407
20241210,101900,1066408030,5440,5440,5440,5410,412
20241210,101800,1064178750,5450,5450,5450,5410,808
20241210,101700,1059796240,5460,5470,5470,5460,12
20241210,101600,1059730610,5480,5470,5480,5470,15
20241210,101500,1059648480,5470,5450,5470,5450,146
20241210,101400,1058852680,5480,5460,5480,5450,195
20241210,101300,1057788960,5480,5460,5480,5460,22
20241210,101200,1057668600,5460,5480,5480,5460,307
20241210,101100,1055991000,5480,5460,5480,5460,742
20241210,101000,1051935060,5460,5470,5480,5460,258
20241210,100900,1050523920,5480,5490,5490,5460,708
20241210,100800,1046645730,5470,5490,5490,5460,36
20241210,100700,1046448680,5490,5490,5500,5460,4879
20241210,100600,1019734180,5480,5490,5490,5480,3725
20241210,100500,999305410,5470,5490,5490,5470,500
20241210,100400,996560790,5490,5470,5490,5470,242
20241210,100300,995233270,5460,5470,5480,5460,1230
20241210,100200,988504610,5480,5450,5480,5450,4193
20241210,100100,965606990,5450,5450,5460,5450,914
20241210,100000,960625680,5460,5460,5460,5450,70
20241210,095900,960243620,5450,5460,5460,5450,1367
20241210,095800,952779820,5450,5420,5450,5420,684
20241210,095700,949059700,5430,5450,5450,5430,163
20241210,095600,948174550,5430,5440,5440,5430,1400
20241210,095500,940565570,5440,5440,5440,5440,0
20241210,095400,940565570,5440,5450,5450,5440,38
20241210,095300,940358650,5450,5460,5460,5450,957
20241210,095200,935133850,5460,5460,5460,5460,1
20241210,095100,935128390,5440,5460,5460,5440,929
20241210,095000,930074570,5470,5470,5470,5470,100
20241210,094900,929527570,5470,5400,5470,5380,6783
20241210,094800,892839120,5400,5410,5410,5400,53
20241210,094700,892552740,5410,5410,5410,5410,299
20241210,094600,890935150,5400,5410,5410,5400,231
20241210,094500,889687740,5400,5420,5440,5400,1864
20241210,094400,879601980,5430,5420,5430,5420,404
20241210,094300,877408460,5440,5430,5440,5430,1832
20241210,094200,867444630,5400,5410,5420,5400,749
20241210,094100,863393350,5420,5430,5430,5420,323
20241210,094000,861640510,5440,5440,5440,5430,1315
20241210,093900,854486950,5440,5460,5470,5440,596
20241210,093800,851227300,5420,5430,5470,5410,308
20241210,093700,849550500,5430,5410,5430,5400,1531
20241210,093600,841246880,5410,5420,5420,5410,304
20241210,093500,839600240,5450,5440,5450,5410,1730
20241210,093400,830209770,5440,5430,5450,5430,873
20241210,093300,825466090,5430,5450,5450,5390,1165
20241210,093200,819165330,5420,5450,5460,5420,514
20241210,093100,816370400,5440,5410,5440,5390,2340
20241210,093000,803718900,5410,5450,5450,5410,744
20241210,092900,799686540,5430,5440,5440,5420,1237
20241210,092800,792976360,5450,5430,5450,5420,582
20241210,092700,789820500,5420,5470,5470,5420,273
20241210,092600,788339110,5470,5410,5470,5410,1272
20241210,092500,781421710,5390,5480,5480,5390,7172
20241210,092400,742448490,5480,5490,5510,5480,951
20241210,092300,737227840,5500,5490,5520,5490,2160
20241210,092200,725332770,5470,5480,5510,5460,3299
20241210,092100,707215170,5490,5510,5540,5490,12527
20241210,092000,638142760,5490,5430,5510,5430,6546
20241210,091900,602205080,5430,5440,5450,5430,468
20241210,091800,599659540,5430,5470,5490,5430,9427
20241210,091700,548244070,5470,5420,5490,5420,12116
20241210,091600,482110920,5420,5430,5430,5420,1841
20241210,091500,472127140,5440,5420,5440,5420,2622
20241210,091400,457889040,5430,5430,5450,5420,5836
20241210,091300,426181130,5450,5420,5450,5410,9753
20241210,091200,373233150,5420,5330,5420,5330,7524
20241210,091100,332845730,5340,5320,5350,5320,3283
20241210,091000,315295930,5320,5320,5320,5300,2065
20241210,090900,304320020,5310,5330,5340,5310,1391
20241210,090800,296922100,5310,5350,5370,5300,5192
20241210,090700,269117480,5350,5350,5380,5340,5149
20241210,090600,241485760,5350,5320,5390,5320,8432
20241210,090500,196309940,5300,5320,5350,5300,5391
20241210,090400,167639910,5320,5330,5350,5320,4942
20241210,090300,141289640,5320,5300,5330,5290,5199
20241210,090200,113745350,5320,5280,5350,5270,11148
20241210,090100,54497530,5290,5310,5370,5210,5122
20241210,090000,27429990,5320,5200,5320,5200,4802