stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205100,899336538,1144,1144,1144,1144,49770
20241209,205000,899336538,1144,1144,1144,1144,0
20241209,204900,899336538,1144,1144,1144,1144,0
20241209,204800,899336538,1144,1144,1144,1144,0
20241209,204700,899336538,1144,1144,1144,1144,0
20241209,204600,899336538,1144,1144,1144,1144,0
20241209,204500,899336538,1144,1144,1144,1144,0
20241209,204400,899336538,1144,1144,1144,1144,0
20241209,204300,899336538,1144,1144,1144,1144,0
20241209,204200,899336538,1144,1144,1144,1144,0
20241209,204100,899336538,1144,1144,1144,1144,0
20241209,204000,899336538,1144,1144,1144,1144,0
20241209,203900,899336538,1144,1144,1144,1144,0
20241209,203800,899336538,1144,1144,1144,1144,0
20241209,203700,899336538,1144,1144,1144,1144,0
20241209,203600,899336538,1144,1144,1144,1144,0
20241209,203500,899336538,1144,1144,1144,1144,0
20241209,203400,899336538,1144,1144,1144,1144,0
20241209,203300,899336538,1144,1144,1144,1144,0
20241209,203200,899336538,1144,1144,1144,1144,0
20241209,203100,899336538,1144,1144,1144,1144,0
20241209,203000,899336538,1144,1144,1144,1144,0
20241209,202900,899336538,1144,1144,1144,1144,0
20241209,202800,899336538,1144,1144,1144,1144,0
20241209,202700,899336538,1144,1144,1144,1144,0
20241209,202600,899336538,1144,1144,1144,1144,0
20241209,202500,899336538,1144,1144,1144,1144,0
20241209,202400,899336538,1144,1144,1144,1144,0
20241209,202300,899336538,1144,1144,1144,1144,0
20241209,202200,899336538,1144,1144,1144,1144,0
20241209,202100,899336538,1144,1144,1144,1144,49770
20241209,202000,899336538,1144,1144,1144,1144,0
20241209,201900,899336538,1144,1144,1144,1144,0
20241209,201800,899336538,1144,1144,1144,1144,0
20241209,201700,899336538,1144,1144,1144,1144,0
20241209,201600,899336538,1144,1144,1144,1144,0
20241209,201500,899336538,1144,1144,1144,1144,0
20241209,201400,899336538,1144,1144,1144,1144,0
20241209,201300,899336538,1144,1144,1144,1144,0
20241209,201200,899336538,1144,1144,1144,1144,0
20241209,201100,899336538,1144,1144,1144,1144,0
20241209,201000,899336538,1144,1144,1144,1144,0
20241209,200900,899336538,1144,1144,1144,1144,0
20241209,200800,899336538,1144,1144,1144,1144,0
20241209,200700,899336538,1144,1144,1144,1144,0
20241209,200600,899336538,1144,1144,1144,1144,0
20241209,200500,899336538,1144,1144,1144,1144,0
20241209,200400,899336538,1144,1144,1144,1144,0
20241209,200300,899336538,1144,1144,1144,1144,0
20241209,200200,899336538,1144,1144,1144,1144,0
20241209,200100,899336538,1144,1144,1144,1144,0
20241209,200000,899336538,1144,1144,1144,1144,0
20241209,195900,899336538,1144,1144,1144,1144,0
20241209,195800,899336538,1144,1144,1144,1144,0
20241209,195700,899336538,1144,1144,1144,1144,0
20241209,195600,899336538,1144,1144,1144,1144,0
20241209,195500,899336538,1144,1144,1144,1144,0
20241209,195400,899336538,1144,1144,1144,1144,0
20241209,195300,899336538,1144,1144,1144,1144,0
20241209,195200,899336538,1144,1144,1144,1144,0
20241209,195100,899336538,1144,1144,1144,1144,49770
20241209,195000,899336538,1144,1144,1144,1144,0
20241209,194900,899336538,1144,1144,1144,1144,0
20241209,194800,899336538,1144,1144,1144,1144,0
20241209,194700,899336538,1144,1144,1144,1144,0
20241209,194600,899336538,1144,1144,1144,1144,0
20241209,194500,899336538,1144,1144,1144,1144,0
20241209,194400,899336538,1144,1144,1144,1144,0
20241209,194300,899336538,1144,1144,1144,1144,0
20241209,194200,899336538,1144,1144,1144,1144,0
20241209,194100,899336538,1144,1144,1144,1144,0
20241209,194000,899336538,1144,1144,1144,1144,0
20241209,193900,899336538,1144,1144,1144,1144,0
20241209,193800,899336538,1144,1144,1144,1144,0
20241209,193700,899336538,1144,1144,1144,1144,0
20241209,193600,899336538,1144,1144,1144,1144,0
20241209,193500,899336538,1144,1144,1144,1144,0
20241209,193400,899336538,1144,1144,1144,1144,0
20241209,193300,899336538,1144,1144,1144,1144,0
20241209,193200,899336538,1144,1144,1144,1144,0
20241209,193100,899336538,1144,1144,1144,1144,0
20241209,193000,899336538,1144,1144,1144,1144,0
20241209,192900,899336538,1144,1144,1144,1144,0
20241209,192800,899336538,1144,1144,1144,1144,0
20241209,192700,899336538,1144,1144,1144,1144,0
20241209,192600,899336538,1144,1144,1144,1144,0
20241209,192500,899336538,1144,1144,1144,1144,0
20241209,192400,899336538,1144,1144,1144,1144,0
20241209,192300,899336538,1144,1144,1144,1144,0
20241209,192200,899336538,1144,1144,1144,1144,0
20241209,192100,899336538,1144,1144,1144,1144,49770
20241209,192000,899336538,1144,1144,1144,1144,0
20241209,191900,899336538,1144,1144,1144,1144,0
20241209,191800,899336538,1144,1144,1144,1144,0
20241209,191700,899336538,1144,1144,1144,1144,0
20241209,191600,899336538,1144,1144,1144,1144,0
20241209,191500,899336538,1144,1144,1144,1144,0
20241209,191400,899336538,1144,1144,1144,1144,0
20241209,191300,899336538,1144,1144,1144,1144,0
20241209,191200,899336538,1144,1144,1144,1144,0
20241209,191100,899336538,1144,1144,1144,1144,0
20241209,191000,899336538,1144,1144,1144,1144,0
20241209,190900,899336538,1144,1144,1144,1144,0
20241209,190800,899336538,1144,1144,1144,1144,0
20241209,190700,899336538,1144,1144,1144,1144,0
20241209,190600,899336538,1144,1144,1144,1144,0
20241209,190500,899336538,1144,1144,1144,1144,0
20241209,190400,899336538,1144,1144,1144,1144,0
20241209,190300,899336538,1144,1144,1144,1144,0
20241209,190200,899336538,1144,1144,1144,1144,0
20241209,190100,899336538,1144,1144,1144,1144,0
20241209,190000,899336538,1144,1144,1144,1144,0
20241209,185900,899336538,1144,1144,1144,1144,0
20241209,185800,899336538,1144,1144,1144,1144,0
20241209,185700,899336538,1144,1144,1144,1144,0
20241209,185600,899336538,1144,1144,1144,1144,0
20241209,185500,899336538,1144,1144,1144,1144,0
20241209,185400,899336538,1144,1144,1144,1144,0
20241209,185300,899336538,1144,1144,1144,1144,0
20241209,185200,899336538,1144,1144,1144,1144,0
20241209,185100,899336538,1144,1144,1144,1144,49770
20241209,185000,899336538,1144,1144,1144,1144,0
20241209,184900,899336538,1144,1144,1144,1144,0
20241209,184800,899336538,1144,1144,1144,1144,0
20241209,184700,899336538,1144,1144,1144,1144,0
20241209,184600,899336538,1144,1144,1144,1144,0
20241209,184500,899336538,1144,1144,1144,1144,0
20241209,184400,899336538,1144,1144,1144,1144,0
20241209,184300,899336538,1144,1144,1144,1144,0
20241209,184200,899336538,1144,1144,1144,1144,0
20241209,184100,899336538,1144,1144,1144,1144,0
20241209,184000,899336538,1144,1144,1144,1144,0
20241209,183900,899336538,1144,1144,1144,1144,0
20241209,183800,899336538,1144,1144,1144,1144,0
20241209,183700,899336538,1144,1144,1144,1144,0
20241209,183600,899336538,1144,1144,1144,1144,0
20241209,183500,899336538,1144,1144,1144,1144,0
20241209,183400,899336538,1144,1144,1144,1144,0
20241209,183300,899336538,1144,1144,1144,1144,0
20241209,183200,899336538,1144,1144,1144,1144,0
20241209,183100,899336538,1144,1144,1144,1144,0
20241209,183000,899336538,1144,1144,1144,1144,0
20241209,182900,899336538,1144,1144,1144,1144,0
20241209,182800,899336538,1144,1144,1144,1144,0
20241209,182700,899336538,1144,1144,1144,1144,0
20241209,182600,899336538,1144,1144,1144,1144,0
20241209,182500,899336538,1144,1144,1144,1144,0
20241209,182400,899336538,1144,1144,1144,1144,0
20241209,182300,899336538,1144,1144,1144,1144,0
20241209,182200,899336538,1144,1144,1144,1144,0
20241209,182100,899336538,1144,1144,1144,1144,49770
20241209,182000,899336538,1144,1144,1144,1144,0
20241209,181900,899336538,1144,1144,1144,1144,0
20241209,181800,899336538,1144,1144,1144,1144,0
20241209,181700,899336538,1144,1144,1144,1144,0
20241209,181600,899336538,1144,1144,1144,1144,0
20241209,181500,899336538,1144,1144,1144,1144,0
20241209,181400,899336538,1144,1144,1144,1144,0
20241209,181300,899336538,1144,1144,1144,1144,0
20241209,181200,899336538,1144,1144,1144,1144,0
20241209,181100,899336538,1144,1144,1144,1144,0
20241209,181000,899336538,1144,1144,1144,1144,0
20241209,180900,899336538,1144,1144,1144,1144,0
20241209,180800,899336538,1144,1144,1144,1144,0
20241209,180700,899336538,1144,1144,1144,1144,0
20241209,180600,899336538,1144,1144,1144,1144,0
20241209,180500,899336538,1144,1144,1144,1144,0
20241209,180400,899336538,1144,1144,1144,1144,0
20241209,180300,899336538,1144,1144,1144,1144,0
20241209,180200,899336538,1144,1144,1144,1144,0
20241209,180100,899336538,1144,1144,1144,1144,0
20241209,180000,899336538,1144,1144,1144,1144,0
20241209,175900,899336538,1144,1144,1144,1144,0
20241209,175800,899336538,1144,1144,1144,1144,0
20241209,175700,899336538,1144,1144,1144,1144,0
20241209,175600,899336538,1144,1144,1144,1144,0
20241209,175500,899336538,1144,1144,1144,1144,0
20241209,175400,899336538,1144,1144,1144,1144,0
20241209,175300,899336538,1144,1144,1144,1144,0
20241209,175200,899336538,1144,1144,1144,1144,0
20241209,175100,899336538,1144,1144,1144,1144,49770
20241209,175000,899336538,1144,1144,1144,1144,0
20241209,174900,899336538,1144,1144,1144,1144,0
20241209,174800,899336538,1144,1144,1144,1144,0
20241209,174700,899336538,1144,1144,1144,1144,0
20241209,174600,899336538,1144,1144,1144,1144,0
20241209,174500,899336538,1144,1144,1144,1144,0
20241209,174400,899336538,1144,1144,1144,1144,0
20241209,174300,899336538,1144,1144,1144,1144,0
20241209,174200,899336538,1144,1144,1144,1144,0
20241209,174100,899336538,1144,1144,1144,1144,0
20241209,174000,899336538,1144,1144,1144,1144,0
20241209,173900,899336538,1144,1144,1144,1144,0
20241209,173800,899336538,1144,1144,1144,1144,0
20241209,173700,899336538,1144,1144,1144,1144,0
20241209,173600,899336538,1144,1144,1144,1144,0
20241209,173500,899336538,1144,1144,1144,1144,0
20241209,173400,899336538,1144,1144,1144,1144,0
20241209,173300,899336538,1144,1144,1144,1144,0
20241209,173200,899336538,1144,1144,1144,1144,0
20241209,173100,899336538,1144,1144,1144,1144,0
20241209,173000,899336538,1144,1144,1144,1144,0
20241209,172900,899336538,1144,1144,1144,1144,0
20241209,172800,899336538,1144,1144,1144,1144,0
20241209,172700,899336538,1144,1144,1144,1144,0
20241209,172600,899336538,1144,1144,1144,1144,0
20241209,172500,899336538,1144,1144,1144,1144,0
20241209,172400,899336538,1144,1144,1144,1144,0
20241209,172300,899336538,1144,1144,1144,1144,0
20241209,172200,899336538,1144,1144,1144,1144,0
20241209,172100,899336538,1144,1144,1144,1144,49770
20241209,172000,899336538,1144,1144,1144,1144,0
20241209,171900,899336538,1144,1144,1144,1144,0
20241209,171800,899336538,1144,1144,1144,1144,0
20241209,171700,899336538,1144,1144,1144,1144,0
20241209,171600,899336538,1144,1144,1144,1144,0
20241209,171500,899336538,1144,1144,1144,1144,0
20241209,171400,899336538,1144,1144,1144,1144,0
20241209,171300,899336538,1144,1144,1144,1144,0
20241209,171200,899336538,1144,1144,1144,1144,0
20241209,171100,899336538,1144,1144,1144,1144,0
20241209,171000,899336538,1144,1144,1144,1144,0
20241209,170900,899336538,1144,1144,1144,1144,0
20241209,170800,899336538,1144,1144,1144,1144,0
20241209,170700,899336538,1144,1144,1144,1144,0
20241209,170600,899336538,1144,1144,1144,1144,0
20241209,170500,899336538,1144,1144,1144,1144,0
20241209,170400,899336538,1144,1144,1144,1144,0
20241209,170300,899336538,1144,1144,1144,1144,0
20241209,170200,899336538,1144,1144,1144,1144,0
20241209,170100,899336538,1144,1144,1144,1144,0
20241209,170000,899336538,1144,1144,1144,1144,0
20241209,165900,899336538,1144,1144,1144,1144,0
20241209,165800,899336538,1144,1144,1144,1144,0
20241209,165700,899336538,1144,1144,1144,1144,0
20241209,165600,899336538,1144,1144,1144,1144,0
20241209,165500,899336538,1144,1144,1144,1144,0
20241209,165400,899336538,1144,1144,1144,1144,0
20241209,165300,899336538,1144,1144,1144,1144,0
20241209,165200,899336538,1144,1144,1144,1144,0
20241209,165100,899336538,1144,1144,1144,1144,49770
20241209,165000,899336538,1144,1144,1144,1144,0
20241209,164900,899336538,1144,1144,1144,1144,0
20241209,164800,899336538,1144,1144,1144,1144,0
20241209,164700,899336538,1144,1144,1144,1144,0
20241209,164600,899336538,1144,1144,1144,1144,0
20241209,164500,899336538,1144,1144,1144,1144,0
20241209,164400,899336538,1144,1144,1144,1144,0
20241209,164300,899336538,1144,1144,1144,1144,0
20241209,164200,899336538,1144,1144,1144,1144,0
20241209,164100,899336538,1144,1144,1144,1144,0
20241209,164000,899336538,1144,1144,1144,1144,0
20241209,163900,899336538,1144,1144,1144,1144,0
20241209,163800,899336538,1144,1144,1144,1144,0
20241209,163700,899336538,1144,1144,1144,1144,0
20241209,163600,899336538,1144,1144,1144,1144,0
20241209,163500,899336538,1144,1144,1144,1144,0
20241209,163400,899336538,1144,1144,1144,1144,0
20241209,163300,899336538,1144,1144,1144,1144,0
20241209,163200,899336538,1144,1144,1144,1144,0
20241209,163100,899336538,1144,1144,1144,1144,0
20241209,163000,899336538,1144,1144,1144,1144,0
20241209,162900,899336538,1144,1144,1144,1144,0
20241209,162800,899336538,1144,1144,1144,1144,0
20241209,162700,899336538,1144,1144,1144,1144,0
20241209,162600,899336538,1144,1144,1144,1144,0
20241209,162500,899336538,1144,1144,1144,1144,0
20241209,162400,899336538,1144,1144,1144,1144,0
20241209,162300,899336538,1144,1144,1144,1144,0
20241209,162200,899336538,1144,1144,1144,1144,0
20241209,162100,899336538,1144,1144,1144,1144,49770
20241209,162000,899336538,1144,1144,1144,1144,0
20241209,161900,899336538,1144,1144,1144,1144,0
20241209,161800,899336538,1144,1144,1144,1144,0
20241209,161700,899336538,1144,1144,1144,1144,0
20241209,161600,899336538,1144,1144,1144,1144,0
20241209,161500,899336538,1144,1144,1144,1144,0
20241209,161400,899336538,1144,1144,1144,1144,0
20241209,161300,899336538,1144,1144,1144,1144,0
20241209,161200,899336538,1144,1144,1144,1144,0
20241209,161100,899336538,1144,1144,1144,1144,0
20241209,161000,899336538,1144,1144,1144,1144,0
20241209,160900,899336538,1144,1144,1144,1144,0
20241209,160800,899336538,1144,1144,1144,1144,0
20241209,160700,899336538,1144,1144,1144,1144,0
20241209,160600,899336538,1144,1144,1144,1144,0
20241209,160500,899336538,1144,1144,1144,1144,0
20241209,160400,899336538,1144,1144,1144,1144,0
20241209,160300,899336538,1144,1144,1144,1144,0
20241209,160200,899336538,1144,1144,1144,1144,0
20241209,160100,899336538,1144,1144,1144,1144,0
20241209,160000,899336538,1144,1144,1144,1144,0
20241209,155900,899336538,1144,1144,1144,1144,0
20241209,155800,899336538,1144,1144,1144,1144,0
20241209,155700,899336538,1144,1144,1144,1144,0
20241209,155600,899336538,1144,1144,1144,1144,0
20241209,155500,899336538,1144,1144,1144,1144,0
20241209,155400,899336538,1144,1144,1144,1144,0
20241209,155300,899336538,1144,1144,1144,1144,0
20241209,155200,899336538,1144,1144,1144,1144,0
20241209,155100,899336538,1144,1144,1144,1144,49770
20241209,155000,899336538,1144,1144,1144,1144,0
20241209,154900,899336538,1144,1144,1144,1144,0
20241209,154800,899336538,1144,1144,1144,1144,0
20241209,154700,899336538,1144,1144,1144,1144,0
20241209,154600,899336538,1144,1144,1144,1144,0
20241209,154500,899336538,1144,1144,1144,1144,0
20241209,154400,899336538,1144,1144,1144,1144,0
20241209,154300,899336538,1144,1144,1144,1144,0
20241209,154200,899336538,1144,1144,1144,1144,0
20241209,154100,899336538,1144,1144,1144,1144,0
20241209,154000,899336538,1144,1144,1144,1144,0
20241209,153900,899336538,1144,1144,1144,1144,0
20241209,153800,899336538,1144,1144,1144,1144,0
20241209,153700,899336538,1144,1144,1144,1144,0
20241209,153600,899336538,1144,1144,1144,1144,0
20241209,153500,899336538,1144,1144,1144,1144,0
20241209,153400,899336538,1144,1144,1144,1144,0
20241209,153300,899336538,1144,1144,1144,1144,0
20241209,153200,899336538,1144,1144,1144,1144,0
20241209,153100,899336538,1144,1144,1144,1144,0
20241209,153000,899336538,1144,1144,1144,1144,49770
20241209,152900,842399658,1169,1169,1169,1169,0
20241209,152800,842399658,1169,1169,1169,1169,0
20241209,152700,842399658,1169,1169,1169,1169,0
20241209,152600,842399658,1169,1169,1169,1169,0
20241209,152500,842399658,1169,1169,1169,1169,0
20241209,152400,842399658,1169,1169,1169,1169,0
20241209,152300,842399658,1169,1169,1169,1169,0
20241209,152200,842399658,1169,1169,1169,1169,0
20241209,152100,842399658,1169,1169,1169,1169,0
20241209,152000,842399658,1169,1169,1169,1169,0
20241209,151900,842399658,1169,1162,1169,1161,1112
20241209,151800,841106444,1162,1167,1167,1161,8448
20241209,151700,831271352,1173,1173,1173,1173,0
20241209,151600,831271352,1173,1173,1173,1173,0
20241209,151500,831271352,1173,1173,1173,1173,100
20241209,151400,831154052,1174,1174,1174,1174,200
20241209,151300,830919252,1175,1170,1175,1170,1005
20241209,151200,829743377,1176,1171,1176,1171,543
20241209,151100,829107514,1170,1172,1172,1170,9631
20241209,151000,817832037,1172,1172,1172,1172,11
20241209,150900,817819145,1176,1175,1176,1171,1985
20241209,150800,815490461,1175,1174,1175,1174,2493
20241209,150700,812563588,1174,1174,1175,1160,15540
20241209,150600,794426824,1176,1176,1176,1174,1585
20241209,150500,792564064,1178,1176,1178,1176,1627
20241209,150400,790649406,1176,1176,1177,1176,2249
20241209,150300,788004528,1176,1176,1176,1176,2
20241209,150200,788002176,1176,1175,1176,1175,863
20241209,150100,786988148,1175,1175,1175,1174,449
20241209,150000,786461019,1171,1171,1171,1171,0
20241209,145900,786461019,1171,1171,1171,1171,300
20241209,145800,786109719,1175,1175,1175,1175,0
20241209,145700,786109719,1175,1175,1175,1175,9
20241209,145600,786099144,1170,1173,1174,1170,2028
20241209,145500,783722476,1174,1173,1174,1173,1003
20241209,145400,782545954,1174,1174,1174,1174,0
20241209,145300,782545954,1174,1174,1174,1174,0
20241209,145200,782545954,1174,1174,1174,1174,0
20241209,145100,782545954,1174,1174,1174,1174,14
20241209,145000,782529518,1169,1169,1169,1169,100
20241209,144900,782412618,1177,1169,1177,1168,1001
20241209,144800,781243131,1177,1172,1177,1168,8924
20241209,144700,770802430,1177,1173,1177,1171,5133
20241209,144600,764786993,1174,1175,1175,1174,44
20241209,144500,764735313,1178,1174,1178,1173,3616
20241209,144400,760491369,1174,1178,1178,1174,1730
20241209,144300,758460142,1178,1175,1178,1175,4605
20241209,144200,753049252,1175,1176,1178,1175,604
20241209,144100,752339506,1176,1176,1176,1176,50
20241209,144000,752280706,1176,1176,1176,1176,50
20241209,143900,752221906,1178,1176,1178,1176,21
20241209,143800,752197204,1178,1178,1178,1178,30
20241209,143700,752161864,1178,1178,1178,1178,41
20241209,143600,752113566,1176,1178,1178,1176,1645
20241209,143500,750179042,1177,1178,1178,1177,16
20241209,143400,750160207,1177,1177,1177,1177,0
20241209,143300,750160207,1177,1177,1177,1176,1596
20241209,143200,748282715,1176,1180,1180,1176,503
20241209,143100,747691074,1177,1180,1180,1177,1034
20241209,143000,746473954,1180,1180,1180,1180,0
20241209,142900,746473954,1180,1180,1180,1180,3
20241209,142800,746470414,1180,1180,1180,1180,19
20241209,142700,746447994,1177,1177,1177,1176,3349
20241209,142600,742507457,1180,1180,1180,1180,22
20241209,142500,742481497,1180,1178,1180,1177,1138
20241209,142400,741141682,1180,1180,1183,1178,302
20241209,142300,740785224,1185,1180,1185,1180,744
20241209,142200,739905859,1182,1182,1182,1182,489
20241209,142100,739327861,1182,1182,1182,1182,1526
20241209,142000,737524129,1182,1180,1182,1180,1737
20241209,141900,735474370,1180,1179,1180,1179,2610
20241209,141800,732395255,1179,1179,1179,1179,0
20241209,141700,732395255,1179,1179,1179,1179,0
20241209,141600,732395255,1179,1177,1179,1177,774
20241209,141500,731484223,1179,1179,1179,1179,0
20241209,141400,731484223,1179,1179,1179,1179,0
20241209,141300,731484223,1179,1179,1179,1179,553
20241209,141200,730832236,1179,1179,1180,1178,2246
20241209,141100,728184772,1178,1177,1178,1177,1901
20241209,141000,725946394,1178,1178,1178,1178,0
20241209,140900,725946394,1178,1178,1178,1178,4
20241209,140800,725941682,1177,1177,1178,1177,246
20241209,140700,725652132,1178,1178,1178,1178,0
20241209,140600,725652132,1178,1178,1178,1178,22
20241209,140500,725626216,1178,1176,1178,1176,2013
20241209,140400,723258805,1178,1178,1178,1178,1498
20241209,140300,721494161,1180,1178,1180,1177,5402
20241209,140200,715135660,1180,1179,1180,1179,58
20241209,140100,715067272,1180,1180,1180,1180,0
20241209,140000,715067272,1180,1180,1180,1180,0
20241209,135900,715067272,1180,1181,1181,1180,655
20241209,135800,714294169,1185,1185,1185,1182,10138
20241209,135700,702311014,1185,1182,1185,1182,3121
20241209,135600,698621974,1185,1185,1185,1185,45
20241209,135500,698568649,1182,1185,1186,1182,120
20241209,135400,698426790,1186,1183,1186,1183,6769
20241209,135300,690414756,1183,1179,1183,1179,8134
20241209,135200,680800776,1182,1182,1182,1177,1403
20241209,135100,679149165,1182,1182,1182,1182,448
20241209,135000,678619629,1183,1182,1183,1177,5454
20241209,134900,672197995,1182,1178,1182,1177,3807
20241209,134800,667711739,1182,1182,1182,1182,0
20241209,134700,667711739,1182,1178,1182,1178,114
20241209,134600,667577391,1182,1179,1182,1178,128
20241209,134500,667426588,1182,1182,1182,1182,350
20241209,134400,667012888,1184,1183,1184,1183,1898
20241209,134300,664767550,1183,1183,1183,1183,781
20241209,134200,663843627,1183,1182,1183,1182,2652
20241209,134100,660708338,1182,1182,1182,1182,54
20241209,134000,660644510,1178,1178,1178,1178,4072
20241209,133900,655847694,1178,1178,1178,1178,0
20241209,133800,655847694,1178,1178,1178,1178,94
20241209,133700,655736962,1178,1178,1178,1178,0
20241209,133600,655736962,1178,1181,1181,1178,2609
20241209,133500,652660876,1179,1179,1179,1179,0
20241209,133400,652660876,1179,1179,1179,1179,0
20241209,133300,652660876,1179,1179,1179,1179,0
20241209,133200,652660876,1179,1179,1179,1179,1441
20241209,133100,650961937,1179,1179,1179,1179,11
20241209,133000,650948968,1179,1179,1179,1179,214
20241209,132900,650696662,1179,1179,1179,1179,30
20241209,132800,650661292,1186,1186,1186,1186,0
20241209,132700,650661292,1186,1186,1186,1186,0
20241209,132600,650661292,1186,1186,1186,1186,4
20241209,132500,650656548,1186,1186,1186,1186,5
20241209,132400,650650618,1185,1185,1185,1185,100
20241209,132300,650532118,1185,1185,1185,1185,0
20241209,132200,650532118,1185,1185,1185,1185,0
20241209,132100,650532118,1185,1183,1185,1183,200
20241209,132000,650295268,1178,1178,1178,1178,0
20241209,131900,650295268,1178,1178,1178,1178,159
20241209,131800,650107966,1178,1180,1184,1178,6659
20241209,131700,642248748,1180,1180,1180,1180,800
20241209,131600,641304748,1178,1178,1178,1178,0
20241209,131500,641304748,1178,1178,1178,1178,0
20241209,131400,641304748,1178,1178,1178,1178,160
20241209,131300,641116268,1185,1185,1185,1185,1434
20241209,131200,639416978,1185,1184,1185,1184,3563
20241209,131100,635196779,1184,1183,1184,1183,5080
20241209,131000,629186170,1183,1183,1183,1183,4
20241209,130900,629181438,1183,1183,1183,1183,0
20241209,130800,629181438,1183,1183,1183,1183,0
20241209,130700,629181438,1183,1178,1183,1177,1761
20241209,130600,627101642,1178,1181,1181,1178,10335
20241209,130500,614915526,1181,1181,1181,1181,0
20241209,130400,614915526,1181,1181,1181,1181,0
20241209,130300,614915526,1181,1181,1181,1181,428
20241209,130200,614410058,1181,1181,1181,1181,629
20241209,130100,613667209,1190,1190,1190,1190,0
20241209,130000,613667209,1190,1188,1190,1188,200
20241209,125900,613429509,1185,1187,1187,1180,1689
20241209,125800,611427938,1181,1181,1181,1181,895
20241209,125700,610370943,1181,1188,1188,1181,3238
20241209,125600,606544655,1183,1183,1183,1183,3138
20241209,125500,602832401,1182,1182,1182,1182,0
20241209,125400,602832401,1182,1184,1184,1182,2051
20241209,125300,600407041,1185,1185,1185,1185,440
20241209,125200,599885641,1185,1185,1185,1185,1688
20241209,125100,597885361,1185,1185,1185,1185,3448
20241209,125000,593799481,1194,1194,1194,1194,0
20241209,124900,593799481,1194,1194,1194,1194,0
20241209,124800,593799481,1194,1191,1194,1191,2768
20241209,124700,590497357,1193,1193,1193,1193,0
20241209,124600,590497357,1193,1193,1193,1193,920
20241209,124500,589399797,1193,1193,1193,1193,100
20241209,124400,589280497,1193,1193,1193,1193,100
20241209,124300,589161197,1193,1193,1193,1193,1112
20241209,124200,587834581,1193,1192,1193,1192,2772
20241209,124100,584529356,1192,1191,1192,1191,1789
20241209,124000,582398495,1191,1191,1191,1191,0
20241209,123900,582398495,1191,1191,1191,1191,3
20241209,123800,582394922,1189,1191,1191,1189,967
20241209,123700,581244225,1191,1189,1191,1189,382
20241209,123600,580790023,1189,1190,1190,1189,10232
20241209,123500,568624155,1190,1189,1190,1189,6188
20241209,123400,561265943,1189,1189,1189,1189,20
20241209,123300,561242163,1189,1183,1189,1183,1705
20241209,123200,559225142,1183,1183,1183,1183,328
20241209,123100,558837118,1189,1183,1189,1183,3
20241209,123000,558833557,1189,1189,1189,1189,0
20241209,122900,558833557,1189,1189,1189,1189,41
20241209,122800,558784808,1189,1183,1189,1182,1002
20241209,122700,557600388,1190,1190,1190,1190,0
20241209,122600,557600388,1190,1190,1190,1190,4
20241209,122500,557595628,1190,1183,1190,1178,868
20241209,122400,556570335,1183,1183,1183,1178,2415
20241209,122300,553718390,1178,1186,1186,1178,1163
20241209,122200,552348360,1178,1186,1186,1178,3635
20241209,122100,548053966,1186,1179,1186,1178,1734
20241209,122000,546009636,1180,1180,1180,1180,272
20241209,121900,545688676,1179,1185,1185,1179,5985
20241209,121800,538605091,1180,1181,1181,1180,7372
20241209,121700,529905446,1181,1181,1181,1181,34
20241209,121600,529865292,1181,1183,1187,1181,337
20241209,121500,529467231,1192,1192,1192,1192,0
20241209,121400,529467231,1192,1181,1192,1181,1171
20241209,121300,528080023,1180,1195,1195,1180,1398
20241209,121200,526429348,1181,1187,1195,1179,18895
20241209,121100,504094944,1187,1187,1187,1187,250
20241209,121000,503798194,1196,1196,1196,1196,50
20241209,120900,503738394,1197,1197,1197,1197,10
20241209,120800,503726424,1197,1197,1197,1197,0
20241209,120700,503726424,1197,1195,1197,1186,3934
20241209,120600,499028121,1197,1195,1197,1195,554
20241209,120500,498366086,1194,1193,1194,1193,923
20241209,120400,497264324,1193,1193,1193,1193,0
20241209,120300,497264324,1193,1193,1193,1186,562
20241209,120200,496594362,1192,1192,1192,1192,521
20241209,120100,495973330,1192,1185,1192,1185,33
20241209,120000,495934204,1192,1189,1192,1188,8001
20241209,115900,486426355,1192,1192,1192,1192,75
20241209,115800,486336955,1193,1193,1193,1193,0
20241209,115700,486336955,1193,1193,1193,1192,211
20241209,115600,486085433,1194,1193,1194,1193,2078
20241209,115500,483605378,1188,1188,1189,1188,451
20241209,115400,483069589,1192,1191,1192,1191,2000
20241209,115300,480686034,1191,1191,1191,1191,0
20241209,115200,480686034,1191,1191,1191,1191,5
20241209,115100,480680079,1191,1191,1191,1191,1858
20241209,115000,478467201,1191,1183,1191,1183,405
20241209,114900,477985686,1192,1183,1192,1183,1111
20241209,114800,476662283,1183,1183,1192,1183,179
20241209,114700,476450517,1193,1193,1193,1193,1
20241209,114600,476449324,1193,1189,1193,1189,838
20241209,114500,475451738,1189,1188,1189,1188,5023
20241209,114400,469484411,1188,1187,1188,1187,1510
20241209,114300,467691441,1179,1179,1179,1179,0
20241209,114200,467691441,1179,1179,1179,1179,1000
20241209,114100,466512441,1179,1186,1186,1179,3399
20241209,114000,462484104,1179,1180,1180,1179,2000
20241209,113900,460125404,1180,1180,1180,1180,6572
20241209,113800,452370444,1180,1180,1180,1180,1515
20241209,113700,450582744,1180,1180,1180,1180,303
20241209,113600,450225204,1180,1183,1187,1180,11100
20241209,113500,437117574,1183,1183,1183,1183,0
20241209,113400,437117574,1183,1183,1183,1183,100
20241209,113300,436999274,1183,1183,1183,1183,896
20241209,113200,435939306,1183,1183,1183,1183,1000
20241209,113100,434756306,1189,1189,1189,1189,100
20241209,113000,434637406,1189,1189,1189,1189,41
20241209,112900,434588657,1189,1189,1189,1189,0
20241209,112800,434588657,1189,1180,1189,1180,9007
20241209,112700,423949489,1180,1186,1193,1180,12423
20241209,112600,409262455,1186,1189,1189,1186,9458
20241209,112500,398036783,1189,1190,1190,1189,109
20241209,112400,397907173,1195,1195,1195,1195,0
20241209,112300,397907173,1195,1195,1195,1195,0
20241209,112200,397907173,1195,1195,1195,1195,50
20241209,112100,397847423,1196,1196,1196,1196,2219
20241209,112000,395193499,1196,1196,1196,1196,200
20241209,111900,394954299,1196,1194,1196,1189,1806
20241209,111800,392803876,1194,1194,1194,1194,158
20241209,111700,392615224,1194,1194,1194,1194,0
20241209,111600,392615224,1194,1193,1194,1193,100
20241209,111500,392495872,1193,1193,1193,1190,1657
20241209,111400,390519737,1190,1190,1190,1190,156
20241209,111300,390334097,1195,1195,1195,1190,5
20241209,111200,390328132,1190,1190,1190,1190,1466
20241209,111100,388583592,1198,1198,1198,1198,0
20241209,111000,388583592,1198,1198,1198,1198,0
20241209,110900,388583592,1198,1198,1198,1198,11
20241209,110800,388570414,1190,1193,1193,1190,7000
20241209,110700,380237430,1202,1202,1202,1202,0
20241209,110600,380237430,1202,1202,1202,1202,0
20241209,110500,380237430,1202,1196,1202,1196,1002
20241209,110400,379035127,1196,1196,1196,1196,1
20241209,110300,379033931,1190,1190,1190,1190,300
20241209,110200,378676931,1190,1190,1190,1190,1
20241209,110100,378675741,1190,1190,1190,1190,0
20241209,110000,378675741,1190,1190,1190,1190,400
20241209,105900,378199741,1190,1195,1195,1190,3018
20241209,105800,374601564,1195,1195,1195,1195,2
20241209,105700,374599174,1193,1194,1194,1193,3726
20241209,105600,370150973,1194,1194,1194,1194,88
20241209,105500,370045901,1195,1194,1195,1194,62
20241209,105400,369971851,1195,1195,1195,1195,400
20241209,105300,369493851,1195,1197,1197,1195,5090
20241209,105200,363405535,1197,1197,1197,1197,1330
20241209,105100,361813525,1197,1198,1198,1197,904
20241209,105000,360730923,1201,1201,1201,1201,0
20241209,104900,360730923,1201,1199,1201,1197,7236
20241209,104800,352064068,1199,1199,1199,1199,135
20241209,104700,351902203,1199,1200,1200,1199,3941
20241209,104600,347173252,1206,1206,1206,1206,100
20241209,104500,347052652,1206,1206,1206,1206,0
20241209,104400,347052652,1206,1204,1206,1200,393
20241209,104300,346580778,1206,1206,1206,1206,1
20241209,104200,346579572,1207,1207,1207,1207,0
20241209,104100,346579572,1207,1207,1208,1204,570
20241209,104000,345891111,1208,1208,1208,1204,1007
20241209,103900,344674775,1204,1207,1207,1204,4508
20241209,103800,339244535,1206,1206,1206,1206,1700
20241209,103700,337194335,1206,1206,1206,1206,99
20241209,103600,337074941,1208,1207,1208,1204,2329
20241209,103500,334263011,1204,1206,1207,1204,2726
20241209,103400,330975684,1205,1205,1205,1204,744
20241209,103300,330079582,1205,1205,1205,1205,144
20241209,103200,329906062,1205,1203,1205,1203,9066
20241209,103100,318993316,1200,1200,1200,1200,1566
20241209,103000,317114116,1200,1200,1200,1200,0
20241209,102900,317114116,1200,1201,1203,1200,3295
20241209,102800,313153127,1196,1200,1200,1196,426
20241209,102700,312643485,1202,1202,1202,1202,0
20241209,102600,312643485,1202,1201,1202,1201,86
20241209,102500,312540197,1200,1200,1200,1200,106
20241209,102400,312412997,1200,1200,1200,1200,0
20241209,102300,312412997,1200,1195,1200,1195,602
20241209,102200,311693602,1202,1202,1202,1202,2
20241209,102100,311691198,1198,1198,1198,1198,50
20241209,102000,311631298,1203,1203,1203,1203,0
20241209,101900,311631298,1203,1196,1203,1195,544
20241209,101800,310980961,1203,1198,1203,1196,90
20241209,101700,310873133,1204,1204,1204,1204,0
20241209,101600,310873133,1204,1204,1204,1200,5372
20241209,101500,304420801,1204,1204,1204,1204,1
20241209,101400,304419597,1200,1204,1204,1200,5573
20241209,101300,297726882,1206,1206,1206,1206,2
20241209,101200,297724470,1206,1207,1207,1206,15
20241209,101100,297706366,1206,1206,1206,1206,0
20241209,101000,297706366,1206,1206,1206,1206,3
20241209,100900,297702748,1208,1208,1208,1208,0
20241209,100800,297702748,1208,1208,1208,1208,0
20241209,100700,297702748,1208,1208,1208,1208,0
20241209,100600,297702748,1208,1208,1208,1208,0
20241209,100500,297702748,1208,1208,1208,1208,100
20241209,100400,297581948,1209,1209,1209,1204,829
20241209,100300,296582081,1209,1208,1209,1208,1026
20241209,100200,295342653,1209,1207,1209,1207,25
20241209,100100,295312455,1207,1206,1207,1206,1205
20241209,100000,293858900,1206,1208,1208,1206,800
20241209,095900,292892700,1208,1208,1208,1208,1
20241209,095800,292891492,1207,1205,1207,1205,1266
20241209,095700,291364475,1206,1201,1206,1201,1684
20241209,095600,289336382,1201,1201,1203,1201,4523
20241209,095500,283900991,1202,1198,1202,1198,10267
20241209,095400,271588978,1199,1199,1199,1199,500
20241209,095300,270989478,1199,1197,1199,1191,4014
20241209,095200,266190838,1199,1195,1199,1194,120
20241209,095100,266047440,1195,1195,1195,1195,198
20241209,095000,265810830,1195,1195,1195,1195,161
20241209,094900,265618435,1195,1199,1199,1195,11
20241209,094800,265605250,1199,1198,1199,1194,3222
20241209,094700,261746532,1198,1198,1199,1197,2593
20241209,094600,258640952,1192,1196,1199,1192,360
20241209,094500,258210372,1191,1191,1191,1191,120
20241209,094400,258067452,1196,1196,1196,1196,2200
20241209,094300,255436252,1196,1197,1199,1196,633
20241209,094200,254679097,1196,1196,1199,1196,3760
20241209,094100,250179638,1196,1194,1196,1187,4517
20241209,094000,244785586,1191,1187,1193,1187,2928
20241209,093900,241301547,1186,1187,1187,1186,342
20241209,093800,240895913,1191,1190,1191,1186,350
20241209,093700,240480784,1190,1190,1190,1190,1140
20241209,093600,239124184,1186,1190,1190,1186,359
20241209,093500,238698406,1190,1190,1190,1190,21
20241209,093400,238673416,1190,1190,1190,1190,6
20241209,093300,238666276,1191,1188,1191,1188,1575
20241209,093200,236792696,1183,1185,1185,1183,4946
20241209,093100,230933604,1185,1185,1185,1185,0
20241209,093000,230933604,1185,1186,1186,1185,147
20241209,092900,230759373,1186,1186,1186,1186,828
20241209,092800,229777365,1182,1182,1182,1182,11
20241209,092700,229764363,1181,1180,1185,1180,2982
20241209,092600,226244221,1181,1185,1185,1180,6725
20241209,092500,218303665,1186,1196,1196,1181,19488
20241209,092400,195213136,1196,1191,1196,1187,12426
20241209,092300,180445155,1196,1196,1196,1189,10402
20241209,092200,168058870,1196,1196,1196,1190,3611
20241209,092100,163760366,1198,1196,1198,1196,506
20241209,092000,163154506,1196,1191,1196,1191,1956
20241209,091900,160824900,1191,1194,1198,1191,5603
20241209,091800,154143652,1193,1202,1202,1193,604
20241209,091700,153422538,1194,1204,1204,1194,7531
20241209,091600,144420809,1197,1202,1204,1197,429
20241209,091500,143906482,1206,1196,1206,1195,5598
20241209,091400,137171610,1204,1204,1204,1204,2
20241209,091300,137169202,1194,1196,1205,1194,4790
20241209,091200,131445263,1207,1207,1207,1207,1124
20241209,091100,130088595,1208,1197,1208,1197,225
20241209,091000,129819006,1210,1212,1212,1197,99
20241209,090900,129699690,1211,1199,1211,1193,15664
20241209,090800,110892850,1213,1197,1213,1197,10591
20241209,090700,98186937,1197,1195,1197,1195,9217
20241209,090600,87170475,1191,1192,1195,1190,1952
20241209,090500,84845492,1195,1190,1195,1190,747
20241209,090400,83954324,1190,1200,1200,1188,15526
20241209,090300,65471458,1200,1191,1200,1191,6846
20241209,090200,57308846,1191,1201,1201,1191,1670
20241209,090100,55319848,1191,1203,1203,1189,15635
20241209,090000,36626927,1204,1211,1217,1204,30244