stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,203800,1827186050,5610,5610,5610,5610,6608
20241212,203700,1827186050,5610,5610,5610,5610,0
20241212,203600,1827186050,5610,5610,5610,5610,0
20241212,203500,1827186050,5610,5610,5610,5610,0
20241212,203400,1827186050,5610,5610,5610,5610,0
20241212,203300,1827186050,5610,5610,5610,5610,0
20241212,203200,1827186050,5610,5610,5610,5610,0
20241212,203100,1827186050,5610,5610,5610,5610,0
20241212,203000,1827186050,5610,5610,5610,5610,0
20241212,202900,1827186050,5610,5610,5610,5610,0
20241212,202800,1827186050,5610,5610,5610,5610,0
20241212,202700,1827186050,5610,5610,5610,5610,0
20241212,202600,1827186050,5610,5610,5610,5610,0
20241212,202500,1827186050,5610,5610,5610,5610,0
20241212,202400,1827186050,5610,5610,5610,5610,0
20241212,202300,1827186050,5610,5610,5610,5610,0
20241212,202200,1827186050,5610,5610,5610,5610,0
20241212,202100,1827186050,5610,5610,5610,5610,0
20241212,202000,1827186050,5610,5610,5610,5610,0
20241212,201900,1827186050,5610,5610,5610,5610,0
20241212,201800,1827186050,5610,5610,5610,5610,0
20241212,201700,1827186050,5610,5610,5610,5610,0
20241212,201600,1827186050,5610,5610,5610,5610,0
20241212,201500,1827186050,5610,5610,5610,5610,0
20241212,201400,1827186050,5610,5610,5610,5610,0
20241212,201300,1827186050,5610,5610,5610,5610,0
20241212,201200,1827186050,5610,5610,5610,5610,0
20241212,201100,1827186050,5610,5610,5610,5610,0
20241212,201000,1827186050,5610,5610,5610,5610,0
20241212,200900,1827186050,5610,5610,5610,5610,0
20241212,200800,1827186050,5610,5610,5610,5610,6608
20241212,200700,1827186050,5610,5610,5610,5610,0
20241212,200600,1827186050,5610,5610,5610,5610,0
20241212,200500,1827186050,5610,5610,5610,5610,0
20241212,200400,1827186050,5610,5610,5610,5610,0
20241212,200300,1827186050,5610,5610,5610,5610,0
20241212,200200,1827186050,5610,5610,5610,5610,0
20241212,200100,1827186050,5610,5610,5610,5610,0
20241212,200000,1827186050,5610,5610,5610,5610,0
20241212,195900,1827186050,5610,5610,5610,5610,0
20241212,195800,1827186050,5610,5610,5610,5610,0
20241212,195700,1827186050,5610,5610,5610,5610,0
20241212,195600,1827186050,5610,5610,5610,5610,0
20241212,195500,1827186050,5610,5610,5610,5610,0
20241212,195400,1827186050,5610,5610,5610,5610,0
20241212,195300,1827186050,5610,5610,5610,5610,0
20241212,195200,1827186050,5610,5610,5610,5610,0
20241212,195100,1827186050,5610,5610,5610,5610,0
20241212,195000,1827186050,5610,5610,5610,5610,0
20241212,194900,1827186050,5610,5610,5610,5610,0
20241212,194800,1827186050,5610,5610,5610,5610,0
20241212,194700,1827186050,5610,5610,5610,5610,0
20241212,194600,1827186050,5610,5610,5610,5610,0
20241212,194500,1827186050,5610,5610,5610,5610,0
20241212,194400,1827186050,5610,5610,5610,5610,0
20241212,194300,1827186050,5610,5610,5610,5610,0
20241212,194200,1827186050,5610,5610,5610,5610,0
20241212,194100,1827186050,5610,5610,5610,5610,0
20241212,194000,1827186050,5610,5610,5610,5610,0
20241212,193900,1827186050,5610,5610,5610,5610,0
20241212,193800,1827186050,5610,5610,5610,5610,6608
20241212,193700,1827186050,5610,5610,5610,5610,0
20241212,193600,1827186050,5610,5610,5610,5610,0
20241212,193500,1827186050,5610,5610,5610,5610,0
20241212,193400,1827186050,5610,5610,5610,5610,0
20241212,193300,1827186050,5610,5610,5610,5610,0
20241212,193200,1827186050,5610,5610,5610,5610,0
20241212,193100,1827186050,5610,5610,5610,5610,0
20241212,193000,1827186050,5610,5610,5610,5610,0
20241212,192900,1827186050,5610,5610,5610,5610,0
20241212,192800,1827186050,5610,5610,5610,5610,0
20241212,192700,1827186050,5610,5610,5610,5610,0
20241212,192600,1827186050,5610,5610,5610,5610,0
20241212,192500,1827186050,5610,5610,5610,5610,0
20241212,192400,1827186050,5610,5610,5610,5610,0
20241212,192300,1827186050,5610,5610,5610,5610,0
20241212,192200,1827186050,5610,5610,5610,5610,0
20241212,192100,1827186050,5610,5610,5610,5610,0
20241212,192000,1827186050,5610,5610,5610,5610,0
20241212,191900,1827186050,5610,5610,5610,5610,0
20241212,191800,1827186050,5610,5610,5610,5610,0
20241212,191700,1827186050,5610,5610,5610,5610,0
20241212,191600,1827186050,5610,5610,5610,5610,0
20241212,191500,1827186050,5610,5610,5610,5610,0
20241212,191400,1827186050,5610,5610,5610,5610,0
20241212,191300,1827186050,5610,5610,5610,5610,0
20241212,191200,1827186050,5610,5610,5610,5610,0
20241212,191100,1827186050,5610,5610,5610,5610,0
20241212,191000,1827186050,5610,5610,5610,5610,0
20241212,190900,1827186050,5610,5610,5610,5610,0
20241212,190800,1827186050,5610,5610,5610,5610,6608
20241212,190700,1827186050,5610,5610,5610,5610,0
20241212,190600,1827186050,5610,5610,5610,5610,0
20241212,190500,1827186050,5610,5610,5610,5610,0
20241212,190400,1827186050,5610,5610,5610,5610,0
20241212,190300,1827186050,5610,5610,5610,5610,0
20241212,190200,1827186050,5610,5610,5610,5610,0
20241212,190100,1827186050,5610,5610,5610,5610,0
20241212,190000,1827186050,5610,5610,5610,5610,0
20241212,185900,1827186050,5610,5610,5610,5610,0
20241212,185800,1827186050,5610,5610,5610,5610,0
20241212,185700,1827186050,5610,5610,5610,5610,0
20241212,185600,1827186050,5610,5610,5610,5610,0
20241212,185500,1827186050,5610,5610,5610,5610,0
20241212,185400,1827186050,5610,5610,5610,5610,0
20241212,185300,1827186050,5610,5610,5610,5610,0
20241212,185200,1827186050,5610,5610,5610,5610,0
20241212,185100,1827186050,5610,5610,5610,5610,0
20241212,185000,1827186050,5610,5610,5610,5610,0
20241212,184900,1827186050,5610,5610,5610,5610,0
20241212,184800,1827186050,5610,5610,5610,5610,0
20241212,184700,1827186050,5610,5610,5610,5610,0
20241212,184600,1827186050,5610,5610,5610,5610,0
20241212,184500,1827186050,5610,5610,5610,5610,0
20241212,184400,1827186050,5610,5610,5610,5610,0
20241212,184300,1827186050,5610,5610,5610,5610,0
20241212,184200,1827186050,5610,5610,5610,5610,0
20241212,184100,1827186050,5610,5610,5610,5610,0
20241212,184000,1827186050,5610,5610,5610,5610,0
20241212,183900,1827186050,5610,5610,5610,5610,0
20241212,183800,1827186050,5610,5610,5610,5610,6608
20241212,183700,1827186050,5610,5610,5610,5610,0
20241212,183600,1827186050,5610,5610,5610,5610,0
20241212,183500,1827186050,5610,5610,5610,5610,0
20241212,183400,1827186050,5610,5610,5610,5610,0
20241212,183300,1827186050,5610,5610,5610,5610,0
20241212,183200,1827186050,5610,5610,5610,5610,0
20241212,183100,1827186050,5610,5610,5610,5610,0
20241212,183000,1827186050,5610,5610,5610,5610,0
20241212,182900,1827186050,5610,5610,5610,5610,0
20241212,182800,1827186050,5610,5610,5610,5610,0
20241212,182700,1827186050,5610,5610,5610,5610,0
20241212,182600,1827186050,5610,5610,5610,5610,0
20241212,182500,1827186050,5610,5610,5610,5610,0
20241212,182400,1827186050,5610,5610,5610,5610,0
20241212,182300,1827186050,5610,5610,5610,5610,0
20241212,182200,1827186050,5610,5610,5610,5610,0
20241212,182100,1827186050,5610,5610,5610,5610,0
20241212,182000,1827186050,5610,5610,5610,5610,0
20241212,181900,1827186050,5610,5610,5610,5610,0
20241212,181800,1827186050,5610,5610,5610,5610,0
20241212,181700,1827186050,5610,5610,5610,5610,0
20241212,181600,1827186050,5610,5610,5610,5610,0
20241212,181500,1827186050,5610,5610,5610,5610,0
20241212,181400,1827186050,5610,5610,5610,5610,0
20241212,181300,1827186050,5610,5610,5610,5610,0
20241212,181200,1827186050,5610,5610,5610,5610,0
20241212,181100,1827186050,5610,5610,5610,5610,0
20241212,181000,1827186050,5610,5610,5610,5610,0
20241212,180900,1827186050,5610,5610,5610,5610,0
20241212,180800,1827186050,5610,5610,5610,5610,6608
20241212,180700,1827186050,5610,5610,5610,5610,0
20241212,180600,1827186050,5610,5610,5610,5610,0
20241212,180500,1827186050,5610,5610,5610,5610,0
20241212,180400,1827186050,5610,5610,5610,5610,0
20241212,180300,1827186050,5610,5610,5610,5610,0
20241212,180200,1827186050,5610,5610,5610,5610,0
20241212,180100,1827186050,5610,5610,5610,5610,0
20241212,180000,1827186050,5610,5610,5610,5610,0
20241212,175900,1827186050,5610,5610,5610,5610,0
20241212,175800,1827186050,5610,5610,5610,5610,0
20241212,175700,1827186050,5610,5610,5610,5610,0
20241212,175600,1827186050,5610,5610,5610,5610,0
20241212,175500,1827186050,5610,5610,5610,5610,0
20241212,175400,1827186050,5610,5610,5610,5610,0
20241212,175300,1827186050,5610,5610,5610,5610,0
20241212,175200,1827186050,5610,5610,5610,5610,0
20241212,175100,1827186050,5610,5610,5610,5610,0
20241212,175000,1827186050,5610,5610,5610,5610,0
20241212,174900,1827186050,5610,5610,5610,5610,0
20241212,174800,1827186050,5610,5610,5610,5610,0
20241212,174700,1827186050,5610,5610,5610,5610,0
20241212,174600,1827186050,5610,5610,5610,5610,0
20241212,174500,1827186050,5610,5610,5610,5610,0
20241212,174400,1827186050,5610,5610,5610,5610,0
20241212,174300,1827186050,5610,5610,5610,5610,0
20241212,174200,1827186050,5610,5610,5610,5610,0
20241212,174100,1827186050,5610,5610,5610,5610,0
20241212,174000,1827186050,5610,5610,5610,5610,0
20241212,173900,1827186050,5610,5610,5610,5610,0
20241212,173800,1827186050,5610,5610,5610,5610,6608
20241212,173700,1827186050,5610,5610,5610,5610,0
20241212,173600,1827186050,5610,5610,5610,5610,0
20241212,173500,1827186050,5610,5610,5610,5610,0
20241212,173400,1827186050,5610,5610,5610,5610,0
20241212,173300,1827186050,5610,5610,5610,5610,0
20241212,173200,1827186050,5610,5610,5610,5610,0
20241212,173100,1827186050,5610,5610,5610,5610,0
20241212,173000,1827186050,5610,5610,5610,5610,0
20241212,172900,1827186050,5610,5610,5610,5610,0
20241212,172800,1827186050,5610,5610,5610,5610,0
20241212,172700,1827186050,5610,5610,5610,5610,0
20241212,172600,1827186050,5610,5610,5610,5610,0
20241212,172500,1827186050,5610,5610,5610,5610,0
20241212,172400,1827186050,5610,5610,5610,5610,0
20241212,172300,1827186050,5610,5610,5610,5610,0
20241212,172200,1827186050,5610,5610,5610,5610,0
20241212,172100,1827186050,5610,5610,5610,5610,0
20241212,172000,1827186050,5610,5610,5610,5610,0
20241212,171900,1827186050,5610,5610,5610,5610,0
20241212,171800,1827186050,5610,5610,5610,5610,0
20241212,171700,1827186050,5610,5610,5610,5610,0
20241212,171600,1827186050,5610,5610,5610,5610,0
20241212,171500,1827186050,5610,5610,5610,5610,0
20241212,171400,1827186050,5610,5610,5610,5610,0
20241212,171300,1827186050,5610,5610,5610,5610,0
20241212,171200,1827186050,5610,5610,5610,5610,0
20241212,171100,1827186050,5610,5610,5610,5610,0
20241212,171000,1827186050,5610,5610,5610,5610,0
20241212,170900,1827186050,5610,5610,5610,5610,0
20241212,170800,1827186050,5610,5610,5610,5610,6608
20241212,170700,1827186050,5610,5610,5610,5610,0
20241212,170600,1827186050,5610,5610,5610,5610,0
20241212,170500,1827186050,5610,5610,5610,5610,0
20241212,170400,1827186050,5610,5610,5610,5610,0
20241212,170300,1827186050,5610,5610,5610,5610,0
20241212,170200,1827186050,5610,5610,5610,5610,0
20241212,170100,1827186050,5610,5610,5610,5610,0
20241212,170000,1827186050,5610,5610,5610,5610,0
20241212,165900,1827186050,5610,5610,5610,5610,0
20241212,165800,1827186050,5610,5610,5610,5610,0
20241212,165700,1827186050,5610,5610,5610,5610,0
20241212,165600,1827186050,5610,5610,5610,5610,0
20241212,165500,1827186050,5610,5610,5610,5610,0
20241212,165400,1827186050,5610,5610,5610,5610,0
20241212,165300,1827186050,5610,5610,5610,5610,0
20241212,165200,1827186050,5610,5610,5610,5610,0
20241212,165100,1827186050,5610,5610,5610,5610,0
20241212,165000,1827186050,5610,5610,5610,5610,0
20241212,164900,1827186050,5610,5610,5610,5610,0
20241212,164800,1827186050,5610,5610,5610,5610,0
20241212,164700,1827186050,5610,5610,5610,5610,0
20241212,164600,1827186050,5610,5610,5610,5610,0
20241212,164500,1827186050,5610,5610,5610,5610,0
20241212,164400,1827186050,5610,5610,5610,5610,0
20241212,164300,1827186050,5610,5610,5610,5610,0
20241212,164200,1827186050,5610,5610,5610,5610,0
20241212,164100,1827186050,5610,5610,5610,5610,0
20241212,164000,1827186050,5610,5610,5610,5610,0
20241212,163900,1827186050,5610,5610,5610,5610,0
20241212,163800,1827186050,5610,5610,5610,5610,6608
20241212,163700,1827186050,5610,5610,5610,5610,0
20241212,163600,1827186050,5610,5610,5610,5610,0
20241212,163500,1827186050,5610,5610,5610,5610,0
20241212,163400,1827186050,5610,5610,5610,5610,0
20241212,163300,1827186050,5610,5610,5610,5610,0
20241212,163200,1827186050,5610,5610,5610,5610,0
20241212,163100,1827186050,5610,5610,5610,5610,0
20241212,163000,1827186050,5610,5610,5610,5610,0
20241212,162900,1827186050,5610,5610,5610,5610,0
20241212,162800,1827186050,5610,5610,5610,5610,0
20241212,162700,1827186050,5610,5610,5610,5610,0
20241212,162600,1827186050,5610,5610,5610,5610,0
20241212,162500,1827186050,5610,5610,5610,5610,0
20241212,162400,1827186050,5610,5610,5610,5610,0
20241212,162300,1827186050,5610,5610,5610,5610,0
20241212,162200,1827186050,5610,5610,5610,5610,0
20241212,162100,1827186050,5610,5610,5610,5610,0
20241212,162000,1827186050,5610,5610,5610,5610,0
20241212,161900,1827186050,5610,5610,5610,5610,0
20241212,161800,1827186050,5610,5610,5610,5610,0
20241212,161700,1827186050,5610,5610,5610,5610,0
20241212,161600,1827186050,5610,5610,5610,5610,0
20241212,161500,1827186050,5610,5610,5610,5610,0
20241212,161400,1827186050,5610,5610,5610,5610,0
20241212,161300,1827186050,5610,5610,5610,5610,0
20241212,161200,1827186050,5610,5610,5610,5610,0
20241212,161100,1827186050,5610,5610,5610,5610,0
20241212,161000,1827186050,5610,5610,5610,5610,0
20241212,160900,1827186050,5610,5610,5610,5610,0
20241212,160800,1827186050,5610,5610,5610,5610,6608
20241212,160700,1827186050,5610,5610,5610,5610,0
20241212,160600,1827186050,5610,5610,5610,5610,0
20241212,160500,1827186050,5610,5610,5610,5610,0
20241212,160400,1827186050,5610,5610,5610,5610,0
20241212,160300,1827186050,5610,5610,5610,5610,0
20241212,160200,1827186050,5610,5610,5610,5610,0
20241212,160100,1827186050,5610,5610,5610,5610,0
20241212,160000,1827186050,5610,5610,5610,5610,0
20241212,155900,1827186050,5610,5610,5610,5610,0
20241212,155800,1827186050,5610,5610,5610,5610,0
20241212,155700,1827186050,5610,5610,5610,5610,0
20241212,155600,1827186050,5610,5610,5610,5610,0
20241212,155500,1827186050,5610,5610,5610,5610,0
20241212,155400,1827186050,5610,5610,5610,5610,0
20241212,155300,1827186050,5610,5610,5610,5610,0
20241212,155200,1827186050,5610,5610,5610,5610,0
20241212,155100,1827186050,5610,5610,5610,5610,0
20241212,155000,1827186050,5610,5610,5610,5610,0
20241212,154900,1827186050,5610,5610,5610,5610,0
20241212,154800,1827186050,5610,5610,5610,5610,0
20241212,154700,1827186050,5610,5610,5610,5610,0
20241212,154600,1827186050,5610,5610,5610,5610,0
20241212,154500,1827186050,5610,5610,5610,5610,0
20241212,154400,1827186050,5610,5610,5610,5610,0
20241212,154300,1827186050,5610,5610,5610,5610,0
20241212,154200,1827186050,5610,5610,5610,5610,0
20241212,154100,1827186050,5610,5610,5610,5610,0
20241212,154000,1827186050,5610,5610,5610,5610,0
20241212,153900,1827186050,5610,5610,5610,5610,0
20241212,153800,1827186050,5610,5610,5610,5610,6608
20241212,153700,1827186050,5610,5610,5610,5610,0
20241212,153600,1827186050,5610,5610,5610,5610,0
20241212,153500,1827186050,5610,5610,5610,5610,0
20241212,153400,1827186050,5610,5610,5610,5610,0
20241212,153300,1827186050,5610,5610,5610,5610,0
20241212,153200,1827186050,5610,5610,5610,5610,0
20241212,153100,1827186050,5610,5610,5610,5610,0
20241212,153000,1827186050,5610,5610,5610,5610,6608
20241212,152900,1790115170,5610,5610,5610,5610,0
20241212,152800,1790115170,5610,5610,5610,5610,0
20241212,152700,1790115170,5610,5610,5610,5610,0
20241212,152600,1790115170,5610,5610,5610,5610,0
20241212,152500,1790115170,5610,5610,5610,5610,0
20241212,152400,1790115170,5610,5610,5610,5610,0
20241212,152300,1790115170,5610,5610,5610,5610,0
20241212,152200,1790115170,5610,5610,5610,5610,0
20241212,152100,1790115170,5610,5610,5610,5610,0
20241212,152000,1790115170,5610,5610,5610,5610,0
20241212,151900,1790115170,5610,5610,5610,5610,106
20241212,151800,1789520510,5600,5600,5600,5600,1597
20241212,151700,1780577310,5610,5620,5620,5610,660
20241212,151600,1776868620,5600,5600,5600,5600,282
20241212,151500,1775289420,5620,5620,5620,5620,0
20241212,151400,1775289420,5620,5620,5620,5620,372
20241212,151300,1773198780,5620,5620,5620,5620,1
20241212,151200,1773193160,5600,5620,5620,5600,512
20241212,151100,1770324480,5610,5650,5650,5610,1416
20241212,151000,1762374350,5640,5610,5650,5610,2720
20241212,150900,1747072600,5610,5600,5610,5600,2140
20241212,150800,1735070680,5610,5600,5610,5600,1382
20241212,150700,1727331470,5590,5600,5600,5590,242
20241212,150600,1725978670,5590,5590,5590,5590,125
20241212,150500,1725279920,5590,5590,5590,5590,161
20241212,150400,1724379930,5590,5600,5600,5590,80
20241212,150300,1723932720,5600,5600,5600,5570,1938
20241212,150200,1713130460,5590,5600,5600,5590,41
20241212,150100,1712900880,5600,5600,5600,5600,1
20241212,150000,1712895280,5590,5590,5590,5590,3
20241212,145900,1712878510,5600,5600,5600,5600,2
20241212,145800,1712867310,5590,5590,5590,5590,97
20241212,145700,1712325080,5600,5600,5600,5600,0
20241212,145600,1712325080,5600,5590,5600,5590,17
20241212,145500,1712229950,5590,5590,5590,5590,6
20241212,145400,1712196410,5590,5590,5590,5590,303
20241212,145300,1710502640,5600,5600,5600,5600,4
20241212,145200,1710480240,5600,5590,5600,5580,168
20241212,145100,1709542110,5590,5590,5590,5590,0
20241212,145000,1709542110,5590,5570,5590,5570,193
20241212,144900,1708467080,5580,5580,5580,5570,83
20241212,144800,1708004690,5580,5580,5580,5580,98
20241212,144700,1707457850,5580,5580,5580,5580,217
20241212,144600,1706246990,5580,5580,5580,5580,92
20241212,144500,1705733630,5570,5570,5570,5570,230
20241212,144400,1704452530,5570,5570,5570,5570,0
20241212,144300,1704452530,5570,5570,5570,5570,2204
20241212,144200,1692176250,5580,5580,5580,5580,200
20241212,144100,1691060250,5580,5580,5580,5570,1514
20241212,144000,1682612190,5590,5590,5590,5590,111
20241212,143900,1681991700,5570,5570,5570,5570,199
20241212,143800,1680883270,5570,5590,5590,5570,672
20241212,143700,1677130850,5580,5580,5580,5580,577
20241212,143600,1673911190,5570,5570,5570,5570,300
20241212,143500,1672240190,5570,5570,5570,5570,308
20241212,143400,1670524630,5570,5570,5570,5570,237
20241212,143300,1669204540,5560,5560,5560,5560,937
20241212,143200,1663994820,5560,5560,5560,5560,0
20241212,143100,1663994820,5560,5560,5560,5560,200
20241212,143000,1662882820,5560,5560,5560,5560,1
20241212,142900,1662877260,5570,5570,5570,5570,11
20241212,142800,1662815990,5570,5560,5570,5560,874
20241212,142700,1657950700,5570,5570,5570,5570,218
20241212,142600,1656736440,5590,5590,5590,5570,112
20241212,142500,1656110380,5590,5590,5590,5590,0
20241212,142400,1656110380,5590,5590,5590,5590,0
20241212,142300,1656110380,5590,5590,5590,5590,15
20241212,142200,1656026530,5590,5580,5590,5580,14
20241212,142100,1655948310,5570,5570,5570,5570,0
20241212,142000,1655948310,5570,5570,5570,5570,377
20241212,141900,1653848420,5590,5590,5590,5590,230
20241212,141800,1652562720,5560,5580,5590,5560,28
20241212,141700,1652406760,5590,5590,5590,5590,77
20241212,141600,1651976330,5560,5570,5570,5560,340
20241212,141500,1650082570,5590,5590,5590,5590,0
20241212,141400,1650082570,5590,5580,5600,5580,286
20241212,141300,1648482920,5580,5580,5580,5580,1
20241212,141200,1648477340,5590,5590,5590,5590,18
20241212,141100,1648376720,5590,5590,5590,5590,0
20241212,141000,1648376720,5590,5600,5600,5590,332
20241212,140900,1646520340,5570,5570,5570,5570,203
20241212,140800,1645389630,5600,5590,5600,5590,255
20241212,140700,1643964130,5590,5570,5590,5570,209
20241212,140600,1642795840,5600,5590,5600,5590,19
20241212,140500,1642689450,5590,5570,5590,5570,16
20241212,140400,1642600290,5570,5580,5580,5570,27
20241212,140300,1642449880,5580,5580,5580,5580,0
20241212,140200,1642449880,5580,5580,5580,5580,5
20241212,140100,1642421980,5580,5580,5580,5580,0
20241212,140000,1642421980,5580,5580,5580,5580,1
20241212,135900,1642416400,5580,5570,5580,5570,242
20241212,135800,1641068180,5570,5570,5580,5570,1392
20241212,135700,1633313970,5580,5600,5600,5580,150
20241212,135600,1632476950,5590,5590,5590,5590,1
20241212,135500,1632471360,5570,5580,5580,5570,469
20241212,135400,1629854630,5580,5580,5580,5580,0
20241212,135300,1629854630,5580,5580,5580,5580,36
20241212,135200,1629653750,5600,5590,5600,5570,523
20241212,135100,1626738860,5600,5600,5600,5600,1
20241212,135000,1626733260,5600,5600,5600,5600,0
20241212,134900,1626733260,5600,5600,5600,5600,50
20241212,134800,1626453260,5600,5600,5600,5600,909
20241212,134700,1621362860,5600,5600,5600,5600,50
20241212,134600,1621082860,5600,5600,5600,5600,91
20241212,134500,1620573260,5600,5590,5600,5590,402
20241212,134400,1618325080,5590,5590,5590,5590,125
20241212,134300,1617626330,5590,5570,5590,5570,97
20241212,134200,1617084140,5580,5580,5590,5580,1022
20241212,134100,1611375060,5580,5580,5580,5580,151
20241212,134000,1610532480,5580,5580,5580,5580,989
20241212,133900,1605013860,5580,5580,5580,5580,4
20241212,133800,1604991540,5580,5580,5580,5580,25
20241212,133700,1604852040,5580,5570,5580,5570,101
20241212,133600,1604289030,5570,5570,5570,5570,0
20241212,133500,1604289030,5570,5550,5570,5550,106
20241212,133400,1603698730,5570,5570,5570,5570,100
20241212,133300,1603141730,5550,5560,5560,5550,124
20241212,133200,1602453030,5560,5560,5560,5560,50
20241212,133100,1602175030,5560,5560,5560,5560,2
20241212,133000,1602163910,5560,5560,5560,5560,100
20241212,132900,1601607910,5560,5580,5580,5560,578
20241212,132800,1598388230,5580,5570,5580,5570,154
20241212,132700,1597529950,5580,5570,5580,5570,419
20241212,132600,1595196080,5570,5570,5570,5560,106
20241212,132500,1594606660,5570,5570,5570,5570,3
20241212,132400,1594589950,5570,5570,5570,5570,2
20241212,132300,1594578810,5550,5550,5550,5550,21
20241212,132200,1594462260,5560,5570,5570,5560,322
20241212,132100,1592669720,5580,5570,5580,5570,556
20241212,132000,1589572770,5570,5550,5570,5550,217
20241212,131900,1588366330,5560,5560,5560,5560,4
20241212,131800,1588344090,5560,5560,5560,5560,10
20241212,131700,1588288490,5560,5560,5560,5560,3
20241212,131600,1588271810,5550,5550,5550,5550,150
20241212,131500,1587439310,5560,5560,5560,5560,3
20241212,131400,1587422630,5560,5560,5560,5560,15
20241212,131300,1587339230,5560,5560,5560,5560,96
20241212,131200,1586805470,5560,5560,5560,5560,0
20241212,131100,1586805470,5560,5550,5560,5550,30
20241212,131000,1586638950,5560,5560,5560,5560,3
20241212,130900,1586622270,5560,5560,5560,5560,0
20241212,130800,1586622270,5560,5560,5560,5560,17
20241212,130700,1586527750,5560,5560,5570,5550,461
20241212,130600,1583964390,5570,5560,5570,5550,1380
20241212,130500,1576291840,5560,5560,5570,5550,699
20241212,130400,1572406460,5560,5550,5560,5540,286
20241212,130300,1570821800,5550,5550,5550,5550,8
20241212,130200,1570777400,5560,5560,5560,5560,6
20241212,130100,1570744040,5540,5560,5560,5540,138
20241212,130000,1569979460,5560,5550,5560,5550,219
20241212,125900,1568763990,5550,5550,5560,5550,56
20241212,125800,1568453170,5550,5560,5560,5550,60
20241212,125700,1568120110,5560,5560,5560,5540,22
20241212,125600,1567997810,5560,5540,5560,5540,23
20241212,125500,1567870330,5560,5550,5560,5550,234
20241212,125400,1566569690,5560,5560,5560,5560,5
20241212,125300,1566541890,5560,5560,5560,5550,183
20241212,125200,1565525710,5560,5550,5560,5550,153
20241212,125100,1564676130,5540,5530,5540,5530,33
20241212,125000,1564493560,5530,5530,5530,5530,0
20241212,124900,1564493560,5530,5530,5530,5530,100
20241212,124800,1563940560,5530,5530,5530,5530,0
20241212,124700,1563940560,5530,5530,5530,5530,1
20241212,124600,1563935030,5520,5520,5520,5520,2
20241212,124500,1563923990,5530,5520,5530,5520,231
20241212,124400,1562648560,5520,5520,5520,5520,0
20241212,124300,1562648560,5520,5540,5540,5520,12
20241212,124200,1562582280,5540,5540,5540,5540,0
20241212,124100,1562582280,5540,5540,5550,5540,156
20241212,124000,1561718030,5540,5530,5540,5530,1573
20241212,123900,1553019300,5540,5560,5560,5530,221
20241212,123800,1551794890,5540,5560,5570,5540,1087
20241212,123700,1545751630,5560,5540,5560,5540,676
20241212,123600,1541999610,5530,5530,5530,5530,7
20241212,123500,1541960900,5520,5520,5520,5520,100
20241212,123400,1541408900,5530,5520,5530,5520,1136
20241212,123300,1535128180,5520,5510,5520,5510,297
20241212,123200,1533489510,5510,5510,5510,5510,47
20241212,123100,1533230540,5510,5510,5510,5510,24
20241212,123000,1533098300,5530,5530,5530,5530,0
20241212,122900,1533098300,5530,5490,5530,5480,4348
20241212,122800,1509256810,5490,5490,5490,5490,152
20241212,122700,1508422330,5490,5490,5490,5490,135
20241212,122600,1507681180,5490,5500,5500,5490,214
20241212,122500,1506505270,5490,5490,5490,5490,25
20241212,122400,1506368020,5490,5500,5500,5490,111
20241212,122300,1505757630,5500,5500,5500,5500,553
20241212,122200,1502716130,5490,5490,5490,5490,268
20241212,122100,1501244810,5490,5500,5500,5490,216
20241212,122000,1500058860,5490,5490,5490,5490,17
20241212,121900,1499965530,5490,5490,5490,5490,0
20241212,121800,1499965530,5490,5490,5490,5490,238
20241212,121700,1498658910,5490,5490,5490,5490,112
20241212,121600,1498044030,5490,5510,5510,5480,3202
20241212,121500,1480451320,5510,5510,5510,5510,945
20241212,121400,1475244370,5510,5510,5510,5510,0
20241212,121300,1475244370,5510,5510,5510,5510,100
20241212,121200,1474693370,5510,5510,5510,5510,0
20241212,121100,1474693370,5510,5510,5510,5510,20
20241212,121000,1474583170,5510,5520,5520,5510,1503
20241212,120900,1466301630,5540,5540,5540,5540,11
20241212,120800,1466240690,5540,5550,5550,5540,14
20241212,120700,1466163020,5550,5520,5550,5510,398
20241212,120600,1463969680,5550,5550,5550,5550,1
20241212,120500,1463964130,5550,5530,5550,5510,7
20241212,120400,1463925380,5520,5520,5520,5520,350
20241212,120300,1461993380,5520,5510,5520,5510,3562
20241212,120200,1442362710,5510,5510,5510,5510,50
20241212,120100,1442087210,5520,5520,5520,5520,73
20241212,120000,1441684250,5520,5520,5520,5520,4388
20241212,115900,1417462490,5530,5530,5530,5530,39
20241212,115800,1417246820,5530,5520,5530,5520,266
20241212,115700,1415777890,5530,5530,5530,5530,681
20241212,115600,1412011960,5530,5530,5530,5530,0
20241212,115500,1412011960,5530,5540,5540,5530,1423
20241212,115400,1404138850,5540,5540,5540,5540,436
20241212,115300,1401723410,5550,5560,5560,5550,1298
20241212,115200,1394515530,5560,5580,5580,5560,81
20241212,115100,1394064970,5570,5570,5570,5570,566
20241212,115000,1390912350,5570,5570,5580,5570,610
20241212,114900,1387514550,5560,5560,5560,5560,0
20241212,114800,1387514550,5560,5560,5560,5560,70
20241212,114700,1387125350,5560,5560,5560,5560,104
20241212,114600,1386547110,5560,5560,5560,5560,0
20241212,114500,1386547110,5560,5570,5570,5560,249
20241212,114400,1385160350,5590,5590,5590,5590,10
20241212,114300,1385104450,5590,5560,5590,5560,3214
20241212,114200,1367142020,5560,5550,5560,5550,325
20241212,114100,1365336020,5550,5550,5560,5550,185
20241212,114000,1364309070,5550,5580,5580,5550,1010
20241212,113900,1358703510,5550,5550,5550,5550,0
20241212,113800,1358703510,5550,5550,5550,5550,407
20241212,113700,1356444660,5550,5560,5560,5550,282
20241212,113600,1354878620,5560,5560,5570,5560,1119
20241212,113500,1348654980,5570,5570,5570,5570,1042
20241212,113400,1342851040,5580,5580,5580,5580,70
20241212,113300,1342460440,5570,5570,5570,5570,0
20241212,113200,1342460440,5570,5580,5580,5570,323
20241212,113100,1340658230,5590,5570,5590,5570,51
20241212,113000,1340373530,5590,5580,5590,5580,7
20241212,112900,1340334460,5580,5580,5580,5580,48
20241212,112800,1340066620,5590,5590,5590,5590,80
20241212,112700,1339619420,5590,5590,5590,5580,230
20241212,112600,1338335850,5590,5590,5590,5590,88
20241212,112500,1337843930,5610,5580,5610,5580,215
20241212,112400,1336639350,5600,5600,5600,5600,10
20241212,112300,1336583350,5600,5590,5600,5590,1212
20241212,112200,1329797150,5590,5590,5590,5590,133
20241212,112100,1329053680,5590,5580,5590,5580,19
20241212,112000,1328947510,5570,5570,5570,5570,104
20241212,111900,1328368230,5590,5590,5590,5590,10
20241212,111800,1328312330,5600,5610,5610,5580,529
20241212,111700,1325353640,5610,5580,5610,5580,893
20241212,111600,1320357190,5590,5580,5590,5580,401
20241212,111500,1318118050,5580,5590,5590,5580,2
20241212,111400,1318106880,5590,5590,5590,5590,103
20241212,111300,1317531110,5610,5580,5610,5580,981
20241212,111200,1312044050,5560,5560,5560,5560,0
20241212,111100,1312044050,5560,5540,5560,5540,633
20241212,111000,1308526570,5570,5550,5570,5550,981
20241212,110900,1303080030,5580,5580,5580,5580,30
20241212,110800,1302912630,5580,5580,5580,5560,1412
20241212,110700,1295052070,5560,5570,5590,5560,1001
20241212,110600,1289471200,5580,5570,5580,5560,145
20241212,110500,1288664510,5570,5580,5580,5570,332
20241212,110400,1286813930,5580,5550,5580,5550,685
20241212,110300,1283001510,5570,5550,5570,5540,31
20241212,110200,1282828890,5560,5560,5560,5560,100
20241212,110100,1282272890,5560,5570,5570,5560,103
20241212,110000,1281699210,5570,5550,5570,5540,505
20241212,105900,1278890410,5560,5550,5560,5550,276
20241212,105800,1277358590,5550,5540,5550,5540,688
20241212,105700,1273547010,5560,5540,5560,5540,201
20241212,105600,1272433430,5530,5520,5530,5520,377
20241212,105500,1270348800,5520,5520,5520,5520,64
20241212,105400,1269995520,5520,5530,5530,5520,1537
20241212,105300,1261500940,5520,5540,5540,5520,3337
20241212,105200,1243050290,5550,5560,5560,5550,24
20241212,105100,1242916970,5560,5560,5560,5560,0
20241212,105000,1242916970,5560,5560,5580,5540,515
20241212,104900,1240057610,5570,5560,5590,5560,63
20241212,104800,1239707010,5560,5570,5570,5540,1427
20241212,104700,1231781980,5570,5550,5570,5550,136
20241212,104600,1231025700,5570,5570,5570,5570,1
20241212,104500,1231020130,5570,5560,5570,5560,710
20241212,104400,1227067530,5560,5560,5580,5550,193
20241212,104300,1225994230,5580,5580,5580,5580,32
20241212,104200,1225815670,5580,5580,5580,5560,904
20241212,104100,1220781890,5580,5570,5580,5570,505
20241212,104000,1217968990,5570,5560,5570,5560,1145
20241212,103900,1211593340,5540,5550,5550,5540,21
20241212,103800,1211476810,5550,5560,5570,5550,407
20241212,103700,1209212920,5540,5540,5540,5540,1
20241212,103600,1209207380,5550,5540,5550,5520,3683
20241212,103500,1188820830,5540,5540,5540,5540,424
20241212,103400,1186471870,5550,5550,5550,5550,76
20241212,103300,1186050070,5570,5550,5570,5550,10
20241212,103200,1185994510,5550,5550,5560,5550,216
20241212,103100,1184794810,5530,5530,5540,5530,340
20241212,103000,1182914520,5520,5520,5520,5520,0
20241212,102900,1182914520,5520,5520,5550,5520,253
20241212,102800,1181515010,5510,5530,5530,5510,4231
20241212,102700,1158170340,5530,5530,5530,5530,1
20241212,102600,1158164810,5520,5530,5530,5520,151
20241212,102500,1157331140,5560,5530,5560,5520,1080
20241212,102400,1151349180,5520,5520,5520,5520,0
20241212,102300,1151349180,5520,5550,5550,5520,235
20241212,102200,1150050130,5550,5530,5550,5530,1058
20241212,102100,1144184110,5530,5530,5540,5530,940
20241212,102000,1138976920,5560,5540,5560,5530,1193
20241212,101900,1132379380,5540,5530,5560,5530,2040
20241212,101800,1121037750,5560,5540,5560,5540,90
20241212,101700,1120538630,5560,5540,5560,5540,331
20241212,101600,1118703590,5540,5540,5540,5540,50
20241212,101500,1118426590,5530,5530,5530,5530,52
20241212,101400,1118139030,5530,5540,5560,5530,410
20241212,101300,1115871630,5560,5530,5560,5530,94
20241212,101200,1115350930,5560,5520,5560,5520,215
20241212,101100,1114163490,5520,5520,5520,5520,937
20241212,101000,1108991250,5510,5550,5550,5510,6832
20241212,100900,1071208020,5560,5560,5570,5550,1088
20241212,100800,1065167910,5560,5560,5560,5560,1431
20241212,100700,1057211550,5560,5570,5570,5550,1114
20241212,100600,1051017750,5570,5580,5580,5570,1061
20241212,100500,1045106170,5570,5570,5580,5570,1718
20241212,100400,1035535560,5570,5600,5600,5570,445
20241212,100300,1033051360,5600,5600,5600,5600,301
20241212,100200,1031365760,5560,5570,5570,5560,1000
20241212,100100,1025803580,5560,5590,5600,5560,401
20241212,100000,1023559230,5590,5560,5590,5560,3314
20241212,095900,1005112880,5550,5560,5560,5550,370
20241212,095800,1003056230,5550,5560,5560,5550,1194
20241212,095700,996425640,5560,5580,5580,5560,2994
20241212,095600,979747060,5570,5560,5570,5560,1588
20241212,095500,970916570,5550,5550,5550,5540,1251
20241212,095400,963973670,5550,5560,5560,5540,2265
20241212,095300,951418450,5550,5560,5590,5550,1159
20241212,095200,944972440,5600,5550,5600,5550,529
20241212,095100,942033400,5550,5540,5560,5540,521
20241212,095000,939142380,5550,5550,5550,5540,444
20241212,094900,936680450,5540,5560,5560,5540,2930
20241212,094800,920426040,5560,5570,5570,5560,319
20241212,094700,918651900,5550,5590,5590,5550,501
20241212,094600,915851350,5550,5550,5560,5550,1219
20241212,094500,909085200,5550,5560,5560,5550,483
20241212,094400,906401550,5560,5570,5590,5560,1717
20241212,094300,896842310,5570,5560,5590,5560,2241
20241212,094200,884364640,5560,5590,5610,5560,3215
20241212,094100,866455650,5610,5580,5610,5580,2015
20241212,094000,855207360,5580,5580,5580,5570,3749
20241212,093900,834314510,5580,5600,5620,5580,728
20241212,093800,830245390,5600,5610,5620,5590,380
20241212,093700,828116630,5610,5570,5610,5570,1403
20241212,093600,820296130,5590,5610,5610,5560,4859
20241212,093500,793147750,5610,5630,5640,5610,2115
20241212,093400,781263450,5620,5590,5620,5590,715
20241212,093300,777248250,5600,5620,5630,5590,6678
20241212,093200,739789120,5630,5640,5650,5620,3075
20241212,093100,722467530,5630,5670,5670,5630,4141
20241212,093000,699069950,5670,5660,5670,5660,11
20241212,092900,699007590,5650,5660,5670,5650,1099
20241212,092800,692784910,5660,5640,5660,5640,331
20241212,092700,690916300,5640,5640,5650,5630,2390
20241212,092600,677445650,5650,5650,5660,5640,547
20241212,092500,674358860,5640,5650,5660,5640,1433
20241212,092400,666266510,5660,5680,5680,5660,454
20241212,092300,663695790,5660,5680,5680,5660,2363
20241212,092200,650302940,5680,5680,5690,5670,414
20241212,092100,647951490,5690,5690,5690,5670,1189
20241212,092000,641201730,5670,5640,5680,5640,4227
20241212,091900,617230000,5640,5670,5670,5640,5591
20241212,091800,585647470,5670,5680,5680,5660,3196
20241212,091700,567525410,5670,5680,5680,5660,1225
20241212,091600,560573570,5680,5700,5700,5640,11756
20241212,091500,493909950,5700,5730,5730,5690,3797
20241212,091400,472232660,5730,5700,5730,5700,1026
20241212,091300,466366940,5700,5700,5720,5680,4133
20241212,091200,442779190,5700,5680,5720,5670,8708
20241212,091100,393196720,5680,5700,5720,5670,12330
20241212,091000,323086900,5690,5730,5750,5690,12630
20241212,090900,250999900,5730,5760,5760,5720,5986
20241212,090800,216626840,5750,5760,5770,5750,2928
20241212,090700,199768430,5760,5780,5780,5760,942
20241212,090600,194335210,5770,5770,5800,5760,1530
20241212,090500,185502820,5770,5770,5820,5770,2196
20241212,090400,172823230,5770,5770,5800,5770,1803
20241212,090300,162396540,5760,5800,5800,5760,5270
20241212,090200,131928590,5800,5790,5820,5790,1200
20241212,090100,124977050,5780,5790,5830,5780,5243
20241212,090000,94639160,5790,5840,5840,5780,15841