stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,204200,1404543550,5710,5710,5710,5710,7906
20241213,204100,1404543550,5710,5710,5710,5710,0
20241213,204000,1404543550,5710,5710,5710,5710,0
20241213,203900,1404543550,5710,5710,5710,5710,0
20241213,203800,1404543550,5710,5710,5710,5710,0
20241213,203700,1404543550,5710,5710,5710,5710,0
20241213,203600,1404543550,5710,5710,5710,5710,0
20241213,203500,1404543550,5710,5710,5710,5710,0
20241213,203400,1404543550,5710,5710,5710,5710,0
20241213,203300,1404543550,5710,5710,5710,5710,0
20241213,203200,1404543550,5710,5710,5710,5710,0
20241213,203100,1404543550,5710,5710,5710,5710,0
20241213,203000,1404543550,5710,5710,5710,5710,0
20241213,202900,1404543550,5710,5710,5710,5710,0
20241213,202800,1404543550,5710,5710,5710,5710,0
20241213,202700,1404543550,5710,5710,5710,5710,0
20241213,202600,1404543550,5710,5710,5710,5710,0
20241213,202500,1404543550,5710,5710,5710,5710,0
20241213,202400,1404543550,5710,5710,5710,5710,0
20241213,202300,1404543550,5710,5710,5710,5710,0
20241213,202200,1404543550,5710,5710,5710,5710,0
20241213,202100,1404543550,5710,5710,5710,5710,0
20241213,202000,1404543550,5710,5710,5710,5710,0
20241213,201900,1404543550,5710,5710,5710,5710,0
20241213,201800,1404543550,5710,5710,5710,5710,0
20241213,201700,1404543550,5710,5710,5710,5710,0
20241213,201600,1404543550,5710,5710,5710,5710,0
20241213,201500,1404543550,5710,5710,5710,5710,0
20241213,201400,1404543550,5710,5710,5710,5710,0
20241213,201300,1404543550,5710,5710,5710,5710,0
20241213,201200,1404543550,5710,5710,5710,5710,7906
20241213,201100,1404543550,5710,5710,5710,5710,0
20241213,201000,1404543550,5710,5710,5710,5710,0
20241213,200900,1404543550,5710,5710,5710,5710,0
20241213,200800,1404543550,5710,5710,5710,5710,0
20241213,200700,1404543550,5710,5710,5710,5710,0
20241213,200600,1404543550,5710,5710,5710,5710,0
20241213,200500,1404543550,5710,5710,5710,5710,0
20241213,200400,1404543550,5710,5710,5710,5710,0
20241213,200300,1404543550,5710,5710,5710,5710,0
20241213,200200,1404543550,5710,5710,5710,5710,0
20241213,200100,1404543550,5710,5710,5710,5710,0
20241213,200000,1404543550,5710,5710,5710,5710,0
20241213,195900,1404543550,5710,5710,5710,5710,0
20241213,195800,1404543550,5710,5710,5710,5710,0
20241213,195700,1404543550,5710,5710,5710,5710,0
20241213,195600,1404543550,5710,5710,5710,5710,0
20241213,195500,1404543550,5710,5710,5710,5710,0
20241213,195400,1404543550,5710,5710,5710,5710,0
20241213,195300,1404543550,5710,5710,5710,5710,0
20241213,195200,1404543550,5710,5710,5710,5710,0
20241213,195100,1404543550,5710,5710,5710,5710,0
20241213,195000,1404543550,5710,5710,5710,5710,0
20241213,194900,1404543550,5710,5710,5710,5710,0
20241213,194800,1404543550,5710,5710,5710,5710,0
20241213,194700,1404543550,5710,5710,5710,5710,0
20241213,194600,1404543550,5710,5710,5710,5710,0
20241213,194500,1404543550,5710,5710,5710,5710,0
20241213,194400,1404543550,5710,5710,5710,5710,0
20241213,194300,1404543550,5710,5710,5710,5710,0
20241213,194200,1404543550,5710,5710,5710,5710,7906
20241213,194100,1404543550,5710,5710,5710,5710,0
20241213,194000,1404543550,5710,5710,5710,5710,0
20241213,193900,1404543550,5710,5710,5710,5710,0
20241213,193800,1404543550,5710,5710,5710,5710,0
20241213,193700,1404543550,5710,5710,5710,5710,0
20241213,193600,1404543550,5710,5710,5710,5710,0
20241213,193500,1404543550,5710,5710,5710,5710,0
20241213,193400,1404543550,5710,5710,5710,5710,0
20241213,193300,1404543550,5710,5710,5710,5710,0
20241213,193200,1404543550,5710,5710,5710,5710,0
20241213,193100,1404543550,5710,5710,5710,5710,0
20241213,193000,1404543550,5710,5710,5710,5710,0
20241213,192900,1404543550,5710,5710,5710,5710,0
20241213,192800,1404543550,5710,5710,5710,5710,0
20241213,192700,1404543550,5710,5710,5710,5710,0
20241213,192600,1404543550,5710,5710,5710,5710,0
20241213,192500,1404543550,5710,5710,5710,5710,0
20241213,192400,1404543550,5710,5710,5710,5710,0
20241213,192300,1404543550,5710,5710,5710,5710,0
20241213,192200,1404543550,5710,5710,5710,5710,0
20241213,192100,1404543550,5710,5710,5710,5710,0
20241213,192000,1404543550,5710,5710,5710,5710,0
20241213,191900,1404543550,5710,5710,5710,5710,0
20241213,191800,1404543550,5710,5710,5710,5710,0
20241213,191700,1404543550,5710,5710,5710,5710,0
20241213,191600,1404543550,5710,5710,5710,5710,0
20241213,191500,1404543550,5710,5710,5710,5710,0
20241213,191400,1404543550,5710,5710,5710,5710,0
20241213,191300,1404543550,5710,5710,5710,5710,0
20241213,191200,1404543550,5710,5710,5710,5710,7906
20241213,191100,1404543550,5710,5710,5710,5710,0
20241213,191000,1404543550,5710,5710,5710,5710,0
20241213,190900,1404543550,5710,5710,5710,5710,0
20241213,190800,1404543550,5710,5710,5710,5710,0
20241213,190700,1404543550,5710,5710,5710,5710,0
20241213,190600,1404543550,5710,5710,5710,5710,0
20241213,190500,1404543550,5710,5710,5710,5710,0
20241213,190400,1404543550,5710,5710,5710,5710,0
20241213,190300,1404543550,5710,5710,5710,5710,0
20241213,190200,1404543550,5710,5710,5710,5710,0
20241213,190100,1404543550,5710,5710,5710,5710,0
20241213,190000,1404543550,5710,5710,5710,5710,0
20241213,185900,1404543550,5710,5710,5710,5710,0
20241213,185800,1404543550,5710,5710,5710,5710,0
20241213,185700,1404543550,5710,5710,5710,5710,0
20241213,185600,1404543550,5710,5710,5710,5710,0
20241213,185500,1404543550,5710,5710,5710,5710,0
20241213,185400,1404543550,5710,5710,5710,5710,0
20241213,185300,1404543550,5710,5710,5710,5710,0
20241213,185200,1404543550,5710,5710,5710,5710,0
20241213,185100,1404543550,5710,5710,5710,5710,0
20241213,185000,1404543550,5710,5710,5710,5710,0
20241213,184900,1404543550,5710,5710,5710,5710,0
20241213,184800,1404543550,5710,5710,5710,5710,0
20241213,184700,1404543550,5710,5710,5710,5710,0
20241213,184600,1404543550,5710,5710,5710,5710,0
20241213,184500,1404543550,5710,5710,5710,5710,0
20241213,184400,1404543550,5710,5710,5710,5710,0
20241213,184300,1404543550,5710,5710,5710,5710,0
20241213,184200,1404543550,5710,5710,5710,5710,7906
20241213,184100,1404543550,5710,5710,5710,5710,0
20241213,184000,1404543550,5710,5710,5710,5710,0
20241213,183900,1404543550,5710,5710,5710,5710,0
20241213,183800,1404543550,5710,5710,5710,5710,0
20241213,183700,1404543550,5710,5710,5710,5710,0
20241213,183600,1404543550,5710,5710,5710,5710,0
20241213,183500,1404543550,5710,5710,5710,5710,0
20241213,183400,1404543550,5710,5710,5710,5710,0
20241213,183300,1404543550,5710,5710,5710,5710,0
20241213,183200,1404543550,5710,5710,5710,5710,0
20241213,183100,1404543550,5710,5710,5710,5710,0
20241213,183000,1404543550,5710,5710,5710,5710,0
20241213,182900,1404543550,5710,5710,5710,5710,0
20241213,182800,1404543550,5710,5710,5710,5710,0
20241213,182700,1404543550,5710,5710,5710,5710,0
20241213,182600,1404543550,5710,5710,5710,5710,0
20241213,182500,1404543550,5710,5710,5710,5710,0
20241213,182400,1404543550,5710,5710,5710,5710,0
20241213,182300,1404543550,5710,5710,5710,5710,0
20241213,182200,1404543550,5710,5710,5710,5710,0
20241213,182100,1404543550,5710,5710,5710,5710,0
20241213,182000,1404543550,5710,5710,5710,5710,0
20241213,181900,1404543550,5710,5710,5710,5710,0
20241213,181800,1404543550,5710,5710,5710,5710,0
20241213,181700,1404543550,5710,5710,5710,5710,0
20241213,181600,1404543550,5710,5710,5710,5710,0
20241213,181500,1404543550,5710,5710,5710,5710,0
20241213,181400,1404543550,5710,5710,5710,5710,0
20241213,181300,1404543550,5710,5710,5710,5710,0
20241213,181200,1404543550,5710,5710,5710,5710,7906
20241213,181100,1404543550,5710,5710,5710,5710,0
20241213,181000,1404543550,5710,5710,5710,5710,0
20241213,180900,1404543550,5710,5710,5710,5710,0
20241213,180800,1404543550,5710,5710,5710,5710,0
20241213,180700,1404543550,5710,5710,5710,5710,0
20241213,180600,1404543550,5710,5710,5710,5710,0
20241213,180500,1404543550,5710,5710,5710,5710,0
20241213,180400,1404543550,5710,5710,5710,5710,0
20241213,180300,1404543550,5710,5710,5710,5710,0
20241213,180200,1404543550,5710,5710,5710,5710,0
20241213,180100,1404543550,5710,5710,5710,5710,0
20241213,180000,1404543550,5710,5710,5710,5710,0
20241213,175900,1404543550,5710,5710,5710,5710,0
20241213,175800,1404543550,5710,5710,5710,5710,0
20241213,175700,1404543550,5710,5710,5710,5710,0
20241213,175600,1404543550,5710,5710,5710,5710,0
20241213,175500,1404543550,5710,5710,5710,5710,0
20241213,175400,1404543550,5710,5710,5710,5710,0
20241213,175300,1404543550,5710,5710,5710,5710,0
20241213,175200,1404543550,5710,5710,5710,5710,0
20241213,175100,1404543550,5710,5710,5710,5710,0
20241213,175000,1404543550,5710,5710,5710,5710,0
20241213,174900,1404543550,5710,5710,5710,5710,0
20241213,174800,1404543550,5710,5710,5710,5710,0
20241213,174700,1404543550,5710,5710,5710,5710,0
20241213,174600,1404543550,5710,5710,5710,5710,0
20241213,174500,1404543550,5710,5710,5710,5710,0
20241213,174400,1404543550,5710,5710,5710,5710,0
20241213,174300,1404543550,5710,5710,5710,5710,0
20241213,174200,1404543550,5710,5710,5710,5710,7906
20241213,174100,1404543550,5710,5710,5710,5710,0
20241213,174000,1404543550,5710,5710,5710,5710,0
20241213,173900,1404543550,5710,5710,5710,5710,0
20241213,173800,1404543550,5710,5710,5710,5710,0
20241213,173700,1404543550,5710,5710,5710,5710,0
20241213,173600,1404543550,5710,5710,5710,5710,0
20241213,173500,1404543550,5710,5710,5710,5710,0
20241213,173400,1404543550,5710,5710,5710,5710,0
20241213,173300,1404543550,5710,5710,5710,5710,0
20241213,173200,1404543550,5710,5710,5710,5710,0
20241213,173100,1404543550,5710,5710,5710,5710,0
20241213,173000,1404543550,5710,5710,5710,5710,0
20241213,172900,1404543550,5710,5710,5710,5710,0
20241213,172800,1404543550,5710,5710,5710,5710,0
20241213,172700,1404543550,5710,5710,5710,5710,0
20241213,172600,1404543550,5710,5710,5710,5710,0
20241213,172500,1404543550,5710,5710,5710,5710,0
20241213,172400,1404543550,5710,5710,5710,5710,0
20241213,172300,1404543550,5710,5710,5710,5710,0
20241213,172200,1404543550,5710,5710,5710,5710,0
20241213,172100,1404543550,5710,5710,5710,5710,0
20241213,172000,1404543550,5710,5710,5710,5710,0
20241213,171900,1404543550,5710,5710,5710,5710,0
20241213,171800,1404543550,5710,5710,5710,5710,0
20241213,171700,1404543550,5710,5710,5710,5710,0
20241213,171600,1404543550,5710,5710,5710,5710,0
20241213,171500,1404543550,5710,5710,5710,5710,0
20241213,171400,1404543550,5710,5710,5710,5710,0
20241213,171300,1404543550,5710,5710,5710,5710,0
20241213,171200,1404543550,5710,5710,5710,5710,7906
20241213,171100,1404543550,5710,5710,5710,5710,0
20241213,171000,1404543550,5710,5710,5710,5710,0
20241213,170900,1404543550,5710,5710,5710,5710,0
20241213,170800,1404543550,5710,5710,5710,5710,0
20241213,170700,1404543550,5710,5710,5710,5710,0
20241213,170600,1404543550,5710,5710,5710,5710,0
20241213,170500,1404543550,5710,5710,5710,5710,0
20241213,170400,1404543550,5710,5710,5710,5710,0
20241213,170300,1404543550,5710,5710,5710,5710,0
20241213,170200,1404543550,5710,5710,5710,5710,0
20241213,170100,1404543550,5710,5710,5710,5710,0
20241213,170000,1404543550,5710,5710,5710,5710,0
20241213,165900,1404543550,5710,5710,5710,5710,0
20241213,165800,1404543550,5710,5710,5710,5710,0
20241213,165700,1404543550,5710,5710,5710,5710,0
20241213,165600,1404543550,5710,5710,5710,5710,0
20241213,165500,1404543550,5710,5710,5710,5710,0
20241213,165400,1404543550,5710,5710,5710,5710,0
20241213,165300,1404543550,5710,5710,5710,5710,0
20241213,165200,1404543550,5710,5710,5710,5710,0
20241213,165100,1404543550,5710,5710,5710,5710,0
20241213,165000,1404543550,5710,5710,5710,5710,0
20241213,164900,1404543550,5710,5710,5710,5710,0
20241213,164800,1404543550,5710,5710,5710,5710,0
20241213,164700,1404543550,5710,5710,5710,5710,0
20241213,164600,1404543550,5710,5710,5710,5710,0
20241213,164500,1404543550,5710,5710,5710,5710,0
20241213,164400,1404543550,5710,5710,5710,5710,0
20241213,164300,1404543550,5710,5710,5710,5710,0
20241213,164200,1404543550,5710,5710,5710,5710,7906
20241213,164100,1404543550,5710,5710,5710,5710,0
20241213,164000,1404543550,5710,5710,5710,5710,0
20241213,163900,1404543550,5710,5710,5710,5710,0
20241213,163800,1404543550,5710,5710,5710,5710,0
20241213,163700,1404543550,5710,5710,5710,5710,0
20241213,163600,1404543550,5710,5710,5710,5710,0
20241213,163500,1404543550,5710,5710,5710,5710,0
20241213,163400,1404543550,5710,5710,5710,5710,0
20241213,163300,1404543550,5710,5710,5710,5710,0
20241213,163200,1404543550,5710,5710,5710,5710,0
20241213,163100,1404543550,5710,5710,5710,5710,0
20241213,163000,1404543550,5710,5710,5710,5710,0
20241213,162900,1404543550,5710,5710,5710,5710,0
20241213,162800,1404543550,5710,5710,5710,5710,0
20241213,162700,1404543550,5710,5710,5710,5710,0
20241213,162600,1404543550,5710,5710,5710,5710,0
20241213,162500,1404543550,5710,5710,5710,5710,0
20241213,162400,1404543550,5710,5710,5710,5710,0
20241213,162300,1404543550,5710,5710,5710,5710,0
20241213,162200,1404543550,5710,5710,5710,5710,0
20241213,162100,1404543550,5710,5710,5710,5710,0
20241213,162000,1404543550,5710,5710,5710,5710,0
20241213,161900,1404543550,5710,5710,5710,5710,0
20241213,161800,1404543550,5710,5710,5710,5710,0
20241213,161700,1404543550,5710,5710,5710,5710,0
20241213,161600,1404543550,5710,5710,5710,5710,0
20241213,161500,1404543550,5710,5710,5710,5710,0
20241213,161400,1404543550,5710,5710,5710,5710,0
20241213,161300,1404543550,5710,5710,5710,5710,0
20241213,161200,1404543550,5710,5710,5710,5710,7906
20241213,161100,1404543550,5710,5710,5710,5710,0
20241213,161000,1404543550,5710,5710,5710,5710,0
20241213,160900,1404543550,5710,5710,5710,5710,0
20241213,160800,1404543550,5710,5710,5710,5710,0
20241213,160700,1404543550,5710,5710,5710,5710,0
20241213,160600,1404543550,5710,5710,5710,5710,0
20241213,160500,1404543550,5710,5710,5710,5710,0
20241213,160400,1404543550,5710,5710,5710,5710,0
20241213,160300,1404543550,5710,5710,5710,5710,0
20241213,160200,1404543550,5710,5710,5710,5710,0
20241213,160100,1404543550,5710,5710,5710,5710,0
20241213,160000,1404543550,5710,5710,5710,5710,0
20241213,155900,1404543550,5710,5710,5710,5710,0
20241213,155800,1404543550,5710,5710,5710,5710,0
20241213,155700,1404543550,5710,5710,5710,5710,0
20241213,155600,1404543550,5710,5710,5710,5710,0
20241213,155500,1404543550,5710,5710,5710,5710,0
20241213,155400,1404543550,5710,5710,5710,5710,0
20241213,155300,1404543550,5710,5710,5710,5710,0
20241213,155200,1404543550,5710,5710,5710,5710,0
20241213,155100,1404543550,5710,5710,5710,5710,0
20241213,155000,1404543550,5710,5710,5710,5710,0
20241213,154900,1404543550,5710,5710,5710,5710,0
20241213,154800,1404543550,5710,5710,5710,5710,0
20241213,154700,1404543550,5710,5710,5710,5710,0
20241213,154600,1404543550,5710,5710,5710,5710,0
20241213,154500,1404543550,5710,5710,5710,5710,0
20241213,154400,1404543550,5710,5710,5710,5710,0
20241213,154300,1404543550,5710,5710,5710,5710,0
20241213,154200,1404543550,5710,5710,5710,5710,7906
20241213,154100,1404543550,5710,5710,5710,5710,0
20241213,154000,1404543550,5710,5710,5710,5710,0
20241213,153900,1404543550,5710,5710,5710,5710,0
20241213,153800,1404543550,5710,5710,5710,5710,0
20241213,153700,1404543550,5710,5710,5710,5710,0
20241213,153600,1404543550,5710,5710,5710,5710,0
20241213,153500,1404543550,5710,5710,5710,5710,0
20241213,153400,1404543550,5710,5710,5710,5710,0
20241213,153300,1404543550,5710,5710,5710,5710,0
20241213,153200,1404543550,5710,5710,5710,5710,0
20241213,153100,1404543550,5710,5710,5710,5710,0
20241213,153000,1404543550,5710,5710,5710,5710,7906
20241213,152900,1359400290,5710,5710,5710,5710,0
20241213,152800,1359400290,5710,5710,5710,5710,0
20241213,152700,1359400290,5710,5710,5710,5710,0
20241213,152600,1359400290,5710,5710,5710,5710,0
20241213,152500,1359400290,5710,5710,5710,5710,0
20241213,152400,1359400290,5710,5710,5710,5710,0
20241213,152300,1359400290,5710,5710,5710,5710,0
20241213,152200,1359400290,5710,5710,5710,5710,0
20241213,152100,1359400290,5710,5710,5710,5710,0
20241213,152000,1359400290,5710,5710,5710,5710,0
20241213,151900,1359400290,5710,5730,5730,5710,605
20241213,151800,1355937110,5720,5730,5730,5720,315
20241213,151700,1354135010,5740,5740,5740,5720,1874
20241213,151600,1343404770,5740,5720,5740,5720,91
20241213,151500,1342884230,5720,5720,5720,5710,1004
20241213,151400,1337144350,5720,5720,5730,5720,195
20241213,151300,1336028860,5710,5730,5740,5710,1063
20241213,151200,1329932960,5720,5710,5720,5710,15
20241213,151100,1329847190,5710,5710,5720,5710,1485
20241213,151000,1321356800,5710,5710,5720,5710,5879
20241213,150900,1287787690,5720,5710,5720,5710,621
20241213,150800,1284241740,5710,5720,5730,5710,117
20241213,150700,1283572500,5720,5710,5720,5710,340
20241213,150600,1281629200,5730,5710,5730,5710,844
20241213,150500,1276801730,5710,5710,5710,5710,750
20241213,150400,1272519230,5710,5720,5720,5710,530
20241213,150300,1269491930,5720,5730,5730,5720,3350
20241213,150200,1250329430,5730,5730,5730,5730,200
20241213,150100,1249183430,5720,5730,5730,5720,201
20241213,150000,1248032770,5730,5720,5740,5720,220
20241213,145900,1246773990,5720,5730,5730,5720,77
20241213,145800,1246333050,5730,5730,5730,5730,16
20241213,145700,1246241370,5740,5740,5740,5740,10
20241213,145600,1246183970,5730,5730,5730,5730,10
20241213,145500,1246126670,5730,5730,5730,5730,80
20241213,145400,1245668270,5730,5730,5730,5730,20
20241213,145300,1245553670,5730,5730,5730,5730,1724
20241213,145200,1235675150,5730,5730,5730,5730,398
20241213,145100,1233394610,5750,5750,5750,5750,1
20241213,145000,1233388860,5750,5750,5750,5750,2
20241213,144900,1233377360,5750,5730,5750,5730,214
20241213,144800,1232150320,5750,5730,5750,5730,416
20241213,144700,1229766620,5740,5740,5750,5740,43
20241213,144600,1229519780,5740,5740,5740,5740,152
20241213,144500,1228647300,5740,5740,5740,5740,439
20241213,144400,1226127440,5740,5740,5740,5740,2
20241213,144300,1226115960,5740,5740,5740,5730,52
20241213,144200,1225817980,5730,5750,5750,5730,342
20241213,144100,1223857240,5750,5750,5750,5750,1
20241213,144000,1223851490,5760,5760,5760,5760,15
20241213,143900,1223765090,5750,5740,5750,5730,997
20241213,143800,1218043260,5730,5730,5750,5730,367
20241213,143700,1215940250,5730,5730,5730,5730,105
20241213,143600,1215338600,5730,5730,5730,5730,0
20241213,143500,1215338600,5730,5730,5730,5730,0
20241213,143400,1215338600,5730,5750,5750,5730,680
20241213,143300,1211429770,5740,5740,5740,5740,13
20241213,143200,1211355150,5740,5740,5740,5740,9
20241213,143100,1211303490,5730,5730,5730,5730,0
20241213,143000,1211303490,5730,5730,5730,5730,50
20241213,142900,1211016990,5740,5730,5740,5730,401
20241213,142800,1208718250,5730,5740,5740,5730,219
20241213,142700,1207461640,5720,5740,5740,5720,1725
20241213,142600,1197588120,5740,5750,5750,5740,747
20241213,142500,1193298190,5750,5750,5760,5750,440
20241213,142400,1190766590,5750,5750,5750,5750,312
20241213,142300,1188972590,5750,5750,5750,5750,0
20241213,142200,1188972590,5750,5750,5760,5750,314
20241213,142100,1187166090,5760,5760,5760,5760,0
20241213,142000,1187166090,5760,5760,5760,5760,298
20241213,141900,1185449610,5750,5750,5750,5750,70
20241213,141800,1185047110,5750,5750,5750,5750,2
20241213,141700,1185035610,5750,5750,5750,5750,0
20241213,141600,1185035610,5750,5750,5750,5750,0
20241213,141500,1185035610,5750,5750,5750,5750,0
20241213,141400,1185035610,5750,5750,5750,5750,100
20241213,141300,1184460610,5750,5750,5750,5750,200
20241213,141200,1183310610,5770,5770,5770,5770,100
20241213,141100,1182733610,5770,5770,5770,5770,10
20241213,141000,1182675910,5760,5750,5760,5750,1183
20241213,140900,1175869060,5730,5730,5730,5730,2
20241213,140800,1175857600,5730,5730,5730,5730,102
20241213,140700,1175273140,5730,5730,5730,5730,0
20241213,140600,1175273140,5730,5730,5730,5730,0
20241213,140500,1175273140,5730,5750,5750,5730,103
20241213,140400,1174682880,5750,5750,5750,5750,0
20241213,140300,1174682880,5750,5750,5750,5750,132
20241213,140200,1173923880,5730,5750,5750,5730,247
20241213,140100,1172508540,5750,5750,5750,5750,0
20241213,140000,1172508540,5750,5750,5750,5750,53
20241213,135900,1172203790,5750,5730,5750,5730,205
20241213,135800,1171029040,5740,5740,5740,5740,245
20241213,135700,1169622740,5730,5740,5740,5730,1670
20241213,135600,1160049810,5750,5750,5750,5750,0
20241213,135500,1160049810,5750,5750,5750,5750,569
20241213,135400,1156778060,5750,5750,5750,5750,82
20241213,135300,1156306560,5770,5770,5770,5770,0
20241213,135200,1156306560,5770,5770,5770,5770,300
20241213,135100,1154575560,5770,5770,5770,5770,0
20241213,135000,1154575560,5770,5770,5770,5770,1
20241213,134900,1154569790,5770,5770,5770,5770,1
20241213,134800,1154564020,5770,5760,5770,5760,2283
20241213,134700,1141412940,5730,5750,5760,5730,332
20241213,134600,1139505830,5750,5750,5750,5750,0
20241213,134500,1139505830,5750,5750,5750,5750,5
20241213,134400,1139477080,5760,5760,5760,5760,0
20241213,134300,1139477080,5760,5740,5760,5740,2046
20241213,134200,1127710120,5740,5740,5740,5740,1141
20241213,134100,1121160780,5740,5740,5740,5740,1
20241213,134000,1121155040,5740,5750,5750,5740,1101
20241213,133900,1114834290,5750,5750,5770,5750,40
20241213,133800,1114604270,5750,5740,5750,5740,204
20241213,133700,1113431670,5740,5740,5740,5740,506
20241213,133600,1110527230,5740,5740,5740,5740,0
20241213,133500,1110527230,5740,5740,5740,5740,250
20241213,133400,1109092230,5740,5740,5750,5740,330
20241213,133300,1107198020,5750,5750,5750,5750,180
20241213,133200,1106163020,5750,5760,5760,5750,123
20241213,133100,1105455760,5760,5760,5760,5760,720
20241213,133000,1101308560,5790,5790,5790,5790,0
20241213,132900,1101308560,5790,5780,5790,5780,22
20241213,132800,1101181290,5770,5780,5790,5760,348
20241213,132700,1099173150,5780,5780,5780,5780,104
20241213,132600,1098572030,5780,5780,5780,5780,10
20241213,132500,1098514230,5750,5750,5750,5750,0
20241213,132400,1098514230,5750,5750,5750,5750,7
20241213,132300,1098473980,5750,5790,5790,5750,32
20241213,132200,1098289780,5750,5780,5780,5750,265
20241213,132100,1096758230,5790,5790,5790,5790,2
20241213,132000,1096746650,5780,5780,5780,5730,6242
20241213,131900,1060854210,5770,5780,5790,5770,686
20241213,131800,1056888270,5790,5790,5790,5790,74
20241213,131700,1056459810,5770,5770,5780,5770,811
20241213,131600,1051778420,5770,5770,5770,5770,0
20241213,131500,1051778420,5770,5780,5780,5770,639
20241213,131400,1048087990,5790,5770,5790,5770,1147
20241213,131300,1041459200,5760,5770,5770,5760,180
20241213,131200,1040421400,5770,5770,5770,5770,113
20241213,131100,1039769390,5780,5760,5780,5760,514
20241213,131000,1036805780,5750,5750,5750,5750,99
20241213,130900,1036236530,5740,5750,5750,5740,8
20241213,130800,1036190600,5750,5740,5750,5740,550
20241213,130700,1033028110,5740,5750,5750,5740,630
20241213,130600,1029411640,5750,5750,5750,5750,155
20241213,130500,1028520390,5750,5750,5750,5750,2
20241213,130400,1028508890,5750,5730,5750,5730,4
20241213,130300,1028485910,5740,5730,5740,5730,84
20241213,130200,1028004250,5760,5760,5760,5760,10
20241213,130100,1027946650,5730,5740,5740,5730,58
20241213,130000,1027613770,5740,5740,5740,5740,2
20241213,125900,1027602290,5760,5760,5760,5760,0
20241213,125800,1027602290,5760,5760,5760,5760,0
20241213,125700,1027602290,5760,5730,5760,5730,216
20241213,125600,1026364550,5730,5730,5760,5730,1604
20241213,125500,1017155510,5730,5730,5730,5730,12
20241213,125400,1017086750,5760,5730,5760,5730,519
20241213,125300,1014101990,5730,5730,5750,5730,455
20241213,125200,1011490840,5760,5760,5760,5760,1
20241213,125100,1011485080,5740,5740,5740,5740,71
20241213,125000,1011077540,5740,5760,5760,5740,79
20241213,124900,1010624060,5760,5740,5760,5740,50
20241213,124800,1010336400,5760,5740,5770,5740,209
20241213,124700,1009130520,5730,5730,5730,5730,667
20241213,124600,1005308610,5730,5760,5760,5730,833
20241213,124500,1000527160,5760,5750,5760,5750,241
20241213,124400,999141340,5780,5780,5780,5760,187
20241213,124300,998063080,5780,5780,5780,5760,55
20241213,124200,997745500,5760,5760,5790,5760,2504
20241213,124100,983264460,5770,5780,5790,5770,386
20241213,124000,981033210,5780,5770,5780,5770,850
20241213,123900,976124600,5760,5750,5770,5740,3320
20241213,123800,957025480,5750,5750,5760,5750,1094
20241213,123700,950725350,5750,5760,5760,5750,2100
20241213,123600,938629460,5760,5740,5760,5730,7171
20241213,123500,897332290,5740,5670,5750,5670,3427
20241213,123400,877677760,5670,5670,5670,5670,42
20241213,123300,877439620,5660,5660,5660,5660,1
20241213,123200,877433960,5660,5690,5690,5660,150
20241213,123100,876581960,5690,5660,5690,5660,604
20241213,123000,873163170,5660,5660,5660,5660,11
20241213,122900,873100910,5690,5690,5690,5690,48
20241213,122800,872827790,5660,5660,5660,5660,0
20241213,122700,872827790,5660,5670,5670,5660,1710
20241213,122600,863144990,5670,5680,5680,5670,973
20241213,122500,857625380,5680,5680,5680,5680,93
20241213,122400,857097140,5680,5690,5690,5680,179
20241213,122300,856080400,5670,5670,5670,5670,116
20241213,122200,855422680,5680,5680,5680,5680,0
20241213,122100,855422680,5680,5680,5680,5680,0
20241213,122000,855422680,5680,5680,5680,5680,237
20241213,121900,854076520,5680,5680,5680,5680,164
20241213,121800,853145000,5680,5680,5680,5680,994
20241213,121700,847499080,5680,5680,5680,5680,0
20241213,121600,847499080,5680,5680,5680,5680,124
20241213,121500,846794760,5700,5690,5700,5690,15
20241213,121400,846709270,5690,5690,5690,5690,30
20241213,121300,846538570,5690,5690,5690,5690,30
20241213,121200,846367870,5680,5680,5680,5680,0
20241213,121100,846367870,5680,5680,5680,5680,50
20241213,121000,846083870,5690,5690,5690,5690,4
20241213,120900,846061110,5680,5680,5680,5680,0
20241213,120800,846061110,5680,5680,5680,5680,3
20241213,120700,846044070,5680,5690,5690,5680,1360
20241213,120600,838319220,5690,5690,5690,5690,100
20241213,120500,837750220,5700,5700,5700,5700,0
20241213,120400,837750220,5700,5700,5700,5700,0
20241213,120300,837750220,5700,5700,5700,5700,4
20241213,120200,837727420,5700,5680,5700,5680,1715
20241213,120100,827985940,5680,5700,5700,5680,748
20241213,120000,823733520,5700,5700,5700,5700,479
20241213,115900,821003220,5710,5720,5720,5710,405
20241213,115800,818689670,5720,5710,5720,5710,144
20241213,115700,817866430,5730,5720,5730,5720,36
20241213,115600,817660240,5720,5720,5720,5720,501
20241213,115500,814794520,5720,5720,5720,5720,1
20241213,115400,814788800,5720,5720,5720,5720,1
20241213,115300,814783080,5720,5720,5720,5720,0
20241213,115200,814783080,5720,5720,5720,5720,100
20241213,115100,814211080,5720,5720,5720,5720,1
20241213,115000,814205360,5700,5700,5700,5700,20
20241213,114900,814091360,5700,5700,5700,5700,177
20241213,114800,813082460,5700,5700,5700,5700,0
20241213,114700,813082460,5700,5700,5700,5700,0
20241213,114600,813082460,5700,5710,5710,5700,101
20241213,114500,812506340,5710,5710,5710,5710,0
20241213,114400,812506340,5710,5710,5710,5710,187
20241213,114300,811438570,5710,5710,5710,5710,2
20241213,114200,811427150,5710,5710,5710,5710,266
20241213,114100,809908290,5710,5710,5710,5710,4
20241213,114000,809885450,5720,5720,5720,5720,174
20241213,113900,808890170,5720,5700,5720,5690,261
20241213,113800,807399740,5700,5700,5700,5700,0
20241213,113700,807399740,5700,5680,5700,5680,215
20241213,113600,806174340,5680,5680,5680,5680,165
20241213,113500,805237140,5680,5680,5680,5680,524
20241213,113400,802260820,5720,5710,5720,5710,35
20241213,113300,802060630,5710,5690,5710,5680,966
20241213,113200,796564690,5690,5690,5720,5680,759
20241213,113100,792245960,5680,5700,5700,5680,2360
20241213,113000,778809020,5700,5710,5710,5700,412
20241213,112900,776459730,5710,5710,5710,5710,74
20241213,112800,776037190,5720,5720,5730,5720,66
20241213,112700,775659660,5730,5730,5730,5730,17
20241213,112600,775562250,5730,5710,5730,5710,160
20241213,112500,774646720,5710,5700,5710,5700,959
20241213,112400,769171670,5700,5710,5710,5700,170
20241213,112300,768202660,5700,5700,5700,5700,254
20241213,112200,766754860,5700,5700,5710,5700,684
20241213,112100,762855720,5700,5710,5710,5700,235
20241213,112000,761513980,5710,5740,5740,5710,2814
20241213,111900,745427920,5740,5740,5740,5740,212
20241213,111800,744211040,5750,5750,5750,5750,1
20241213,111700,744205290,5750,5750,5750,5750,683
20241213,111600,740278040,5750,5760,5760,5750,525
20241213,111500,737257040,5750,5750,5750,5750,200
20241213,111400,736107040,5760,5760,5760,5760,20
20241213,111300,735991840,5760,5760,5760,5750,174
20241213,111200,734990640,5760,5760,5760,5760,126
20241213,111100,734264880,5760,5760,5760,5760,0
20241213,111000,734264880,5760,5770,5770,5760,720
20241213,110900,730111680,5770,5760,5770,5760,224
20241213,110800,728819660,5750,5760,5760,5750,54
20241213,110700,728509120,5760,5760,5760,5760,211
20241213,110600,727293760,5730,5750,5750,5730,429
20241213,110500,724828630,5730,5740,5750,5730,858
20241213,110400,719910250,5710,5710,5710,5710,10
20241213,110300,719853150,5710,5710,5710,5710,45
20241213,110200,719596200,5710,5740,5740,5710,1632
20241213,110100,710259060,5760,5750,5760,5750,142
20241213,110000,709442140,5770,5770,5770,5770,0
20241213,105900,709442140,5770,5770,5770,5770,0
20241213,105800,709442140,5770,5770,5770,5770,1
20241213,105700,709436370,5750,5760,5760,5750,320
20241213,105600,707594020,5760,5770,5770,5760,132
20241213,105500,706832430,5770,5760,5770,5760,361
20241213,105400,704750220,5760,5760,5760,5760,26
20241213,105300,704600460,5760,5760,5760,5760,429
20241213,105200,702129420,5760,5760,5760,5760,0
20241213,105100,702129420,5760,5750,5760,5750,742
20241213,105000,697860530,5760,5770,5780,5760,743
20241213,104900,693575650,5760,5750,5760,5750,788
20241213,104800,689037370,5750,5730,5750,5730,545
20241213,104700,685904900,5700,5720,5730,5700,1484
20241213,104600,677420110,5720,5690,5720,5690,4
20241213,104500,677397320,5690,5690,5690,5690,100
20241213,104400,676828320,5680,5690,5720,5680,461
20241213,104300,674206300,5690,5700,5700,5690,1215
20241213,104200,667289750,5710,5710,5710,5710,79
20241213,104100,666838660,5710,5710,5720,5690,54
20241213,104000,666530010,5690,5700,5720,5690,1145
20241213,103900,659989440,5710,5720,5720,5690,760
20241213,103800,655658670,5730,5730,5730,5730,13
20241213,103700,655584180,5730,5740,5740,5730,3063
20241213,103600,638002580,5740,5740,5740,5740,1802
20241213,103500,627659100,5740,5750,5750,5740,1625
20241213,103400,618325780,5750,5750,5750,5750,445
20241213,103300,615767030,5770,5780,5790,5760,3663
20241213,103200,594610940,5780,5760,5780,5750,3337
20241213,103100,575365440,5760,5760,5760,5750,186
20241213,103000,574294180,5760,5760,5760,5760,643
20241213,102900,570590500,5760,5730,5760,5730,1462
20241213,102800,562198410,5730,5730,5730,5730,874
20241213,102700,557190390,5730,5740,5740,5730,228
20241213,102600,555883930,5740,5750,5760,5740,326
20241213,102500,554012400,5760,5750,5760,5750,886
20241213,102400,548910200,5750,5740,5750,5740,1013
20241213,102300,543085490,5750,5720,5750,5720,50
20241213,102200,542798290,5750,5730,5750,5710,1272
20241213,102100,535510550,5730,5730,5730,5730,50
20241213,102000,535224050,5700,5710,5710,5690,962
20241213,101900,529747130,5700,5710,5710,5700,251
20241213,101800,528315920,5710,5710,5710,5710,9
20241213,101700,528264530,5710,5710,5730,5710,450
20241213,101600,525690540,5710,5710,5710,5710,418
20241213,101500,523303760,5710,5710,5710,5710,107
20241213,101400,522692790,5700,5690,5700,5680,828
20241213,101300,517981070,5700,5680,5700,5680,58
20241213,101200,517651130,5690,5710,5710,5670,2847
20241213,101100,501455490,5710,5700,5720,5700,639
20241213,101000,497808350,5710,5720,5720,5710,475
20241213,100900,495095240,5720,5720,5730,5720,76
20241213,100800,494660060,5700,5720,5730,5700,345
20241213,100700,492685690,5720,5720,5720,5700,250
20241213,100600,491256670,5720,5690,5720,5690,6
20241213,100500,491222410,5690,5690,5690,5690,124
20241213,100400,490516850,5690,5680,5700,5670,4843
20241213,100300,462955980,5690,5690,5690,5690,997
20241213,100200,457283050,5700,5700,5700,5690,191
20241213,100100,456196150,5700,5710,5710,5690,2715
20241213,100000,440714330,5710,5720,5720,5710,151
20241213,095900,439851870,5720,5730,5750,5720,1639
20241213,095800,430467250,5740,5740,5740,5740,19
20241213,095700,430358190,5750,5760,5760,5750,729
20241213,095600,426165770,5760,5740,5770,5740,2147
20241213,095500,413811830,5740,5740,5750,5730,1811
20241213,095400,403407040,5740,5740,5740,5730,504
20241213,095300,400515150,5740,5710,5740,5710,756
20241213,095200,396184580,5700,5720,5720,5690,1666
20241213,095100,386682410,5720,5720,5720,5720,653
20241213,095000,382947250,5720,5720,5720,5720,540
20241213,094900,379858450,5720,5720,5720,5720,1262
20241213,094800,372639810,5730,5740,5740,5720,251
20241213,094700,371201170,5720,5730,5740,5720,980
20241213,094600,365584990,5730,5720,5730,5720,309
20241213,094500,363816420,5730,5720,5730,5710,603
20241213,094400,360370010,5720,5730,5730,5710,1677
20241213,094300,350780090,5740,5730,5740,5710,1139
20241213,094200,344256070,5730,5730,5740,5730,1122
20241213,094100,337816310,5730,5680,5730,5670,1517
20241213,094000,329157760,5700,5700,5710,5680,3134
20241213,093900,311310330,5680,5710,5710,5680,2230
20241213,093800,298616600,5700,5700,5710,5700,161
20241213,093700,297698800,5710,5690,5740,5690,3677
20241213,093600,276695280,5710,5680,5710,5680,3384
20241213,093500,257426040,5680,5680,5680,5670,1723
20241213,093400,247639850,5680,5660,5680,5660,156
20241213,093300,246754550,5670,5660,5670,5660,319
20241213,093200,244948840,5660,5650,5660,5640,428
20241213,093100,242532720,5650,5660,5660,5650,1911
20241213,093000,231724290,5660,5690,5690,5650,772
20241213,092900,227349890,5690,5670,5700,5660,3533
20241213,092800,207267650,5660,5650,5680,5650,4186
20241213,092700,183552450,5640,5660,5670,5640,846
20241213,092600,178764450,5650,5650,5650,5650,2328
20241213,092500,165611250,5650,5620,5650,5620,806
20241213,092400,161076770,5620,5600,5620,5600,337
20241213,092300,159185870,5600,5550,5600,5550,2747
20241213,092200,143843730,5550,5560,5560,5550,1494
20241213,092100,135543730,5560,5580,5580,5560,768
20241213,092000,131270650,5590,5610,5610,5590,2636
20241213,091900,116512380,5610,5610,5610,5610,9
20241213,091800,116461890,5600,5610,5610,5600,1269
20241213,091700,109342960,5610,5620,5620,5610,506
20241213,091600,106500040,5620,5620,5630,5610,169
20241213,091500,105551260,5610,5610,5610,5610,0
20241213,091400,105551260,5610,5610,5610,5610,356
20241213,091300,103554100,5590,5610,5610,5590,2701
20241213,091200,88446930,5600,5600,5600,5590,572
20241213,091100,85243830,5600,5590,5600,5590,645
20241213,091000,81635370,5590,5580,5590,5580,208
20241213,090900,80474120,5580,5550,5580,5550,340
20241213,090800,78587030,5550,5580,5580,5550,5694
20241213,090700,46968240,5580,5580,5580,5580,470
20241213,090600,44345640,5590,5610,5610,5590,738
20241213,090500,40215520,5620,5590,5620,5580,596
20241213,090400,36878530,5590,5610,5630,5590,694
20241213,090300,32988830,5630,5600,5640,5600,657
20241213,090200,29296780,5620,5610,5620,5610,65
20241213,090100,28932090,5610,5620,5650,5560,3359
20241213,090000,10083120,5650,5660,5660,5630,1386