stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,205100,986532823,1241,1241,1241,1241,11685
20241210,205000,986532823,1241,1241,1241,1241,0
20241210,204900,986532823,1241,1241,1241,1241,0
20241210,204800,986532823,1241,1241,1241,1241,0
20241210,204700,986532823,1241,1241,1241,1241,0
20241210,204600,986532823,1241,1241,1241,1241,0
20241210,204500,986532823,1241,1241,1241,1241,0
20241210,204400,986532823,1241,1241,1241,1241,0
20241210,204300,986532823,1241,1241,1241,1241,0
20241210,204200,986532823,1241,1241,1241,1241,0
20241210,204100,986532823,1241,1241,1241,1241,0
20241210,204000,986532823,1241,1241,1241,1241,0
20241210,203900,986532823,1241,1241,1241,1241,0
20241210,203800,986532823,1241,1241,1241,1241,0
20241210,203700,986532823,1241,1241,1241,1241,0
20241210,203600,986532823,1241,1241,1241,1241,0
20241210,203500,986532823,1241,1241,1241,1241,0
20241210,203400,986532823,1241,1241,1241,1241,0
20241210,203300,986532823,1241,1241,1241,1241,0
20241210,203200,986532823,1241,1241,1241,1241,0
20241210,203100,986532823,1241,1241,1241,1241,0
20241210,203000,986532823,1241,1241,1241,1241,0
20241210,202900,986532823,1241,1241,1241,1241,0
20241210,202800,986532823,1241,1241,1241,1241,0
20241210,202700,986532823,1241,1241,1241,1241,0
20241210,202600,986532823,1241,1241,1241,1241,0
20241210,202500,986532823,1241,1241,1241,1241,0
20241210,202400,986532823,1241,1241,1241,1241,0
20241210,202300,986532823,1241,1241,1241,1241,0
20241210,202200,986532823,1241,1241,1241,1241,0
20241210,202100,986532823,1241,1241,1241,1241,11685
20241210,202000,986532823,1241,1241,1241,1241,0
20241210,201900,986532823,1241,1241,1241,1241,0
20241210,201800,986532823,1241,1241,1241,1241,0
20241210,201700,986532823,1241,1241,1241,1241,0
20241210,201600,986532823,1241,1241,1241,1241,0
20241210,201500,986532823,1241,1241,1241,1241,0
20241210,201400,986532823,1241,1241,1241,1241,0
20241210,201300,986532823,1241,1241,1241,1241,0
20241210,201200,986532823,1241,1241,1241,1241,0
20241210,201100,986532823,1241,1241,1241,1241,0
20241210,201000,986532823,1241,1241,1241,1241,0
20241210,200900,986532823,1241,1241,1241,1241,0
20241210,200800,986532823,1241,1241,1241,1241,0
20241210,200700,986532823,1241,1241,1241,1241,0
20241210,200600,986532823,1241,1241,1241,1241,0
20241210,200500,986532823,1241,1241,1241,1241,0
20241210,200400,986532823,1241,1241,1241,1241,0
20241210,200300,986532823,1241,1241,1241,1241,0
20241210,200200,986532823,1241,1241,1241,1241,0
20241210,200100,986532823,1241,1241,1241,1241,0
20241210,200000,986532823,1241,1241,1241,1241,0
20241210,195900,986532823,1241,1241,1241,1241,0
20241210,195800,986532823,1241,1241,1241,1241,0
20241210,195700,986532823,1241,1241,1241,1241,0
20241210,195600,986532823,1241,1241,1241,1241,0
20241210,195500,986532823,1241,1241,1241,1241,0
20241210,195400,986532823,1241,1241,1241,1241,0
20241210,195300,986532823,1241,1241,1241,1241,0
20241210,195200,986532823,1241,1241,1241,1241,0
20241210,195100,986532823,1241,1241,1241,1241,11685
20241210,195000,986532823,1241,1241,1241,1241,0
20241210,194900,986532823,1241,1241,1241,1241,0
20241210,194800,986532823,1241,1241,1241,1241,0
20241210,194700,986532823,1241,1241,1241,1241,0
20241210,194600,986532823,1241,1241,1241,1241,0
20241210,194500,986532823,1241,1241,1241,1241,0
20241210,194400,986532823,1241,1241,1241,1241,0
20241210,194300,986532823,1241,1241,1241,1241,0
20241210,194200,986532823,1241,1241,1241,1241,0
20241210,194100,986532823,1241,1241,1241,1241,0
20241210,194000,986532823,1241,1241,1241,1241,0
20241210,193900,986532823,1241,1241,1241,1241,0
20241210,193800,986532823,1241,1241,1241,1241,0
20241210,193700,986532823,1241,1241,1241,1241,0
20241210,193600,986532823,1241,1241,1241,1241,0
20241210,193500,986532823,1241,1241,1241,1241,0
20241210,193400,986532823,1241,1241,1241,1241,0
20241210,193300,986532823,1241,1241,1241,1241,0
20241210,193200,986532823,1241,1241,1241,1241,0
20241210,193100,986532823,1241,1241,1241,1241,0
20241210,193000,986532823,1241,1241,1241,1241,0
20241210,192900,986532823,1241,1241,1241,1241,0
20241210,192800,986532823,1241,1241,1241,1241,0
20241210,192700,986532823,1241,1241,1241,1241,0
20241210,192600,986532823,1241,1241,1241,1241,0
20241210,192500,986532823,1241,1241,1241,1241,0
20241210,192400,986532823,1241,1241,1241,1241,0
20241210,192300,986532823,1241,1241,1241,1241,0
20241210,192200,986532823,1241,1241,1241,1241,0
20241210,192100,986532823,1241,1241,1241,1241,11685
20241210,192000,986532823,1241,1241,1241,1241,0
20241210,191900,986532823,1241,1241,1241,1241,0
20241210,191800,986532823,1241,1241,1241,1241,0
20241210,191700,986532823,1241,1241,1241,1241,0
20241210,191600,986532823,1241,1241,1241,1241,0
20241210,191500,986532823,1241,1241,1241,1241,0
20241210,191400,986532823,1241,1241,1241,1241,0
20241210,191300,986532823,1241,1241,1241,1241,0
20241210,191200,986532823,1241,1241,1241,1241,0
20241210,191100,986532823,1241,1241,1241,1241,0
20241210,191000,986532823,1241,1241,1241,1241,0
20241210,190900,986532823,1241,1241,1241,1241,0
20241210,190800,986532823,1241,1241,1241,1241,0
20241210,190700,986532823,1241,1241,1241,1241,0
20241210,190600,986532823,1241,1241,1241,1241,0
20241210,190500,986532823,1241,1241,1241,1241,0
20241210,190400,986532823,1241,1241,1241,1241,0
20241210,190300,986532823,1241,1241,1241,1241,0
20241210,190200,986532823,1241,1241,1241,1241,0
20241210,190100,986532823,1241,1241,1241,1241,0
20241210,190000,986532823,1241,1241,1241,1241,0
20241210,185900,986532823,1241,1241,1241,1241,0
20241210,185800,986532823,1241,1241,1241,1241,0
20241210,185700,986532823,1241,1241,1241,1241,0
20241210,185600,986532823,1241,1241,1241,1241,0
20241210,185500,986532823,1241,1241,1241,1241,0
20241210,185400,986532823,1241,1241,1241,1241,0
20241210,185300,986532823,1241,1241,1241,1241,0
20241210,185200,986532823,1241,1241,1241,1241,0
20241210,185100,986532823,1241,1241,1241,1241,11685
20241210,185000,986532823,1241,1241,1241,1241,0
20241210,184900,986532823,1241,1241,1241,1241,0
20241210,184800,986532823,1241,1241,1241,1241,0
20241210,184700,986532823,1241,1241,1241,1241,0
20241210,184600,986532823,1241,1241,1241,1241,0
20241210,184500,986532823,1241,1241,1241,1241,0
20241210,184400,986532823,1241,1241,1241,1241,0
20241210,184300,986532823,1241,1241,1241,1241,0
20241210,184200,986532823,1241,1241,1241,1241,0
20241210,184100,986532823,1241,1241,1241,1241,0
20241210,184000,986532823,1241,1241,1241,1241,0
20241210,183900,986532823,1241,1241,1241,1241,0
20241210,183800,986532823,1241,1241,1241,1241,0
20241210,183700,986532823,1241,1241,1241,1241,0
20241210,183600,986532823,1241,1241,1241,1241,0
20241210,183500,986532823,1241,1241,1241,1241,0
20241210,183400,986532823,1241,1241,1241,1241,0
20241210,183300,986532823,1241,1241,1241,1241,0
20241210,183200,986532823,1241,1241,1241,1241,0
20241210,183100,986532823,1241,1241,1241,1241,0
20241210,183000,986532823,1241,1241,1241,1241,0
20241210,182900,986532823,1241,1241,1241,1241,0
20241210,182800,986532823,1241,1241,1241,1241,0
20241210,182700,986532823,1241,1241,1241,1241,0
20241210,182600,986532823,1241,1241,1241,1241,0
20241210,182500,986532823,1241,1241,1241,1241,0
20241210,182400,986532823,1241,1241,1241,1241,0
20241210,182300,986532823,1241,1241,1241,1241,0
20241210,182200,986532823,1241,1241,1241,1241,0
20241210,182100,986532823,1241,1241,1241,1241,11685
20241210,182000,986532823,1241,1241,1241,1241,0
20241210,181900,986532823,1241,1241,1241,1241,0
20241210,181800,986532823,1241,1241,1241,1241,0
20241210,181700,986532823,1241,1241,1241,1241,0
20241210,181600,986532823,1241,1241,1241,1241,0
20241210,181500,986532823,1241,1241,1241,1241,0
20241210,181400,986532823,1241,1241,1241,1241,0
20241210,181300,986532823,1241,1241,1241,1241,0
20241210,181200,986532823,1241,1241,1241,1241,0
20241210,181100,986532823,1241,1241,1241,1241,0
20241210,181000,986532823,1241,1241,1241,1241,0
20241210,180900,986532823,1241,1241,1241,1241,0
20241210,180800,986532823,1241,1241,1241,1241,0
20241210,180700,986532823,1241,1241,1241,1241,0
20241210,180600,986532823,1241,1241,1241,1241,0
20241210,180500,986532823,1241,1241,1241,1241,0
20241210,180400,986532823,1241,1241,1241,1241,0
20241210,180300,986532823,1241,1241,1241,1241,0
20241210,180200,986532823,1241,1241,1241,1241,0
20241210,180100,986532823,1241,1241,1241,1241,0
20241210,180000,986532823,1241,1241,1241,1241,0
20241210,175900,986532823,1241,1241,1241,1241,0
20241210,175800,986532823,1241,1241,1241,1241,0
20241210,175700,986532823,1241,1241,1241,1241,0
20241210,175600,986532823,1241,1241,1241,1241,0
20241210,175500,986532823,1241,1241,1241,1241,0
20241210,175400,986532823,1241,1241,1241,1241,0
20241210,175300,986532823,1241,1241,1241,1241,0
20241210,175200,986532823,1241,1241,1241,1241,0
20241210,175100,986532823,1241,1241,1241,1241,11685
20241210,175000,986532823,1241,1241,1241,1241,0
20241210,174900,986532823,1241,1241,1241,1241,0
20241210,174800,986532823,1241,1241,1241,1241,0
20241210,174700,986532823,1241,1241,1241,1241,0
20241210,174600,986532823,1241,1241,1241,1241,0
20241210,174500,986532823,1241,1241,1241,1241,0
20241210,174400,986532823,1241,1241,1241,1241,0
20241210,174300,986532823,1241,1241,1241,1241,0
20241210,174200,986532823,1241,1241,1241,1241,0
20241210,174100,986532823,1241,1241,1241,1241,0
20241210,174000,986532823,1241,1241,1241,1241,0
20241210,173900,986532823,1241,1241,1241,1241,0
20241210,173800,986532823,1241,1241,1241,1241,0
20241210,173700,986532823,1241,1241,1241,1241,0
20241210,173600,986532823,1241,1241,1241,1241,0
20241210,173500,986532823,1241,1241,1241,1241,0
20241210,173400,986532823,1241,1241,1241,1241,0
20241210,173300,986532823,1241,1241,1241,1241,0
20241210,173200,986532823,1241,1241,1241,1241,0
20241210,173100,986532823,1241,1241,1241,1241,0
20241210,173000,986532823,1241,1241,1241,1241,0
20241210,172900,986532823,1241,1241,1241,1241,0
20241210,172800,986532823,1241,1241,1241,1241,0
20241210,172700,986532823,1241,1241,1241,1241,0
20241210,172600,986532823,1241,1241,1241,1241,0
20241210,172500,986532823,1241,1241,1241,1241,0
20241210,172400,986532823,1241,1241,1241,1241,0
20241210,172300,986532823,1241,1241,1241,1241,0
20241210,172200,986532823,1241,1241,1241,1241,0
20241210,172100,986532823,1241,1241,1241,1241,11685
20241210,172000,986532823,1241,1241,1241,1241,0
20241210,171900,986532823,1241,1241,1241,1241,0
20241210,171800,986532823,1241,1241,1241,1241,0
20241210,171700,986532823,1241,1241,1241,1241,0
20241210,171600,986532823,1241,1241,1241,1241,0
20241210,171500,986532823,1241,1241,1241,1241,0
20241210,171400,986532823,1241,1241,1241,1241,0
20241210,171300,986532823,1241,1241,1241,1241,0
20241210,171200,986532823,1241,1241,1241,1241,0
20241210,171100,986532823,1241,1241,1241,1241,0
20241210,171000,986532823,1241,1241,1241,1241,0
20241210,170900,986532823,1241,1241,1241,1241,0
20241210,170800,986532823,1241,1241,1241,1241,0
20241210,170700,986532823,1241,1241,1241,1241,0
20241210,170600,986532823,1241,1241,1241,1241,0
20241210,170500,986532823,1241,1241,1241,1241,0
20241210,170400,986532823,1241,1241,1241,1241,0
20241210,170300,986532823,1241,1241,1241,1241,0
20241210,170200,986532823,1241,1241,1241,1241,0
20241210,170100,986532823,1241,1241,1241,1241,0
20241210,170000,986532823,1241,1241,1241,1241,0
20241210,165900,986532823,1241,1241,1241,1241,0
20241210,165800,986532823,1241,1241,1241,1241,0
20241210,165700,986532823,1241,1241,1241,1241,0
20241210,165600,986532823,1241,1241,1241,1241,0
20241210,165500,986532823,1241,1241,1241,1241,0
20241210,165400,986532823,1241,1241,1241,1241,0
20241210,165300,986532823,1241,1241,1241,1241,0
20241210,165200,986532823,1241,1241,1241,1241,0
20241210,165100,986532823,1241,1241,1241,1241,11685
20241210,165000,986532823,1241,1241,1241,1241,0
20241210,164900,986532823,1241,1241,1241,1241,0
20241210,164800,986532823,1241,1241,1241,1241,0
20241210,164700,986532823,1241,1241,1241,1241,0
20241210,164600,986532823,1241,1241,1241,1241,0
20241210,164500,986532823,1241,1241,1241,1241,0
20241210,164400,986532823,1241,1241,1241,1241,0
20241210,164300,986532823,1241,1241,1241,1241,0
20241210,164200,986532823,1241,1241,1241,1241,0
20241210,164100,986532823,1241,1241,1241,1241,0
20241210,164000,986532823,1241,1241,1241,1241,0
20241210,163900,986532823,1241,1241,1241,1241,0
20241210,163800,986532823,1241,1241,1241,1241,0
20241210,163700,986532823,1241,1241,1241,1241,0
20241210,163600,986532823,1241,1241,1241,1241,0
20241210,163500,986532823,1241,1241,1241,1241,0
20241210,163400,986532823,1241,1241,1241,1241,0
20241210,163300,986532823,1241,1241,1241,1241,0
20241210,163200,986532823,1241,1241,1241,1241,0
20241210,163100,986532823,1241,1241,1241,1241,0
20241210,163000,986532823,1241,1241,1241,1241,0
20241210,162900,986532823,1241,1241,1241,1241,0
20241210,162800,986532823,1241,1241,1241,1241,0
20241210,162700,986532823,1241,1241,1241,1241,0
20241210,162600,986532823,1241,1241,1241,1241,0
20241210,162500,986532823,1241,1241,1241,1241,0
20241210,162400,986532823,1241,1241,1241,1241,0
20241210,162300,986532823,1241,1241,1241,1241,0
20241210,162200,986532823,1241,1241,1241,1241,0
20241210,162100,986532823,1241,1241,1241,1241,11685
20241210,162000,986532823,1241,1241,1241,1241,0
20241210,161900,986532823,1241,1241,1241,1241,0
20241210,161800,986532823,1241,1241,1241,1241,0
20241210,161700,986532823,1241,1241,1241,1241,0
20241210,161600,986532823,1241,1241,1241,1241,0
20241210,161500,986532823,1241,1241,1241,1241,0
20241210,161400,986532823,1241,1241,1241,1241,0
20241210,161300,986532823,1241,1241,1241,1241,0
20241210,161200,986532823,1241,1241,1241,1241,0
20241210,161100,986532823,1241,1241,1241,1241,0
20241210,161000,986532823,1241,1241,1241,1241,0
20241210,160900,986532823,1241,1241,1241,1241,0
20241210,160800,986532823,1241,1241,1241,1241,0
20241210,160700,986532823,1241,1241,1241,1241,0
20241210,160600,986532823,1241,1241,1241,1241,0
20241210,160500,986532823,1241,1241,1241,1241,0
20241210,160400,986532823,1241,1241,1241,1241,0
20241210,160300,986532823,1241,1241,1241,1241,0
20241210,160200,986532823,1241,1241,1241,1241,0
20241210,160100,986532823,1241,1241,1241,1241,0
20241210,160000,986532823,1241,1241,1241,1241,0
20241210,155900,986532823,1241,1241,1241,1241,0
20241210,155800,986532823,1241,1241,1241,1241,0
20241210,155700,986532823,1241,1241,1241,1241,0
20241210,155600,986532823,1241,1241,1241,1241,0
20241210,155500,986532823,1241,1241,1241,1241,0
20241210,155400,986532823,1241,1241,1241,1241,0
20241210,155300,986532823,1241,1241,1241,1241,0
20241210,155200,986532823,1241,1241,1241,1241,0
20241210,155100,986532823,1241,1241,1241,1241,11685
20241210,155000,986532823,1241,1241,1241,1241,0
20241210,154900,986532823,1241,1241,1241,1241,0
20241210,154800,986532823,1241,1241,1241,1241,0
20241210,154700,986532823,1241,1241,1241,1241,0
20241210,154600,986532823,1241,1241,1241,1241,0
20241210,154500,986532823,1241,1241,1241,1241,0
20241210,154400,986532823,1241,1241,1241,1241,0
20241210,154300,986532823,1241,1241,1241,1241,0
20241210,154200,986532823,1241,1241,1241,1241,0
20241210,154100,986532823,1241,1241,1241,1241,0
20241210,154000,986532823,1241,1241,1241,1241,0
20241210,153900,986532823,1241,1241,1241,1241,0
20241210,153800,986532823,1241,1241,1241,1241,0
20241210,153700,986532823,1241,1241,1241,1241,0
20241210,153600,986532823,1241,1241,1241,1241,0
20241210,153500,986532823,1241,1241,1241,1241,0
20241210,153400,986532823,1241,1241,1241,1241,0
20241210,153300,986532823,1241,1241,1241,1241,0
20241210,153200,986532823,1241,1241,1241,1241,0
20241210,153100,986532823,1241,1241,1241,1241,0
20241210,153000,986532823,1241,1241,1241,1241,11685
20241210,152900,972031738,1239,1239,1239,1239,0
20241210,152800,972031738,1239,1239,1239,1239,0
20241210,152700,972031738,1239,1239,1239,1239,0
20241210,152600,972031738,1239,1239,1239,1239,0
20241210,152500,972031738,1239,1239,1239,1239,0
20241210,152400,972031738,1239,1239,1239,1239,0
20241210,152300,972031738,1239,1239,1239,1239,0
20241210,152200,972031738,1239,1239,1239,1239,0
20241210,152100,972031738,1239,1239,1239,1239,0
20241210,152000,972031738,1239,1239,1239,1239,0
20241210,151900,972031738,1239,1238,1239,1230,13012
20241210,151800,955980184,1238,1238,1238,1235,1816
20241210,151700,953732867,1238,1238,1238,1237,2066
20241210,151600,951176643,1238,1238,1238,1238,13
20241210,151500,951160549,1237,1238,1238,1237,6
20241210,151400,951153126,1238,1237,1238,1237,1330
20241210,151300,949507886,1237,1237,1237,1236,17
20241210,151200,949486860,1237,1236,1237,1236,511
20241210,151100,948855253,1236,1236,1236,1236,876
20241210,151000,947772517,1236,1232,1237,1232,1405
20241210,150900,946040997,1233,1236,1237,1233,1737
20241210,150800,943896872,1237,1237,1237,1237,1723
20241210,150700,941765521,1237,1232,1238,1232,5766
20241210,150600,934634051,1237,1236,1237,1235,1795
20241210,150500,932415485,1233,1235,1236,1233,1236
20241210,150400,930889634,1237,1236,1237,1236,929
20241210,150300,929741389,1237,1237,1237,1237,6
20241210,150200,929733967,1237,1237,1237,1237,100
20241210,150100,929610267,1237,1237,1237,1237,0
20241210,150000,929610267,1237,1237,1237,1237,700
20241210,145900,928744367,1236,1237,1237,1236,117
20241210,145800,928599640,1237,1237,1237,1237,0
20241210,145700,928599640,1237,1237,1237,1237,0
20241210,145600,928599640,1237,1238,1238,1233,254
20241210,145500,928285208,1238,1233,1238,1233,9
20241210,145400,928274071,1237,1236,1237,1233,938
20241210,145300,927114255,1236,1235,1237,1231,4391
20241210,145200,921690907,1237,1236,1237,1236,143
20241210,145100,921514149,1238,1238,1238,1237,1962
20241210,145000,919086044,1238,1238,1238,1238,5
20241210,144900,919079854,1239,1239,1239,1239,0
20241210,144800,919079854,1239,1237,1239,1237,511
20241210,144700,918447725,1239,1237,1239,1237,532
20241210,144600,917789577,1239,1237,1239,1237,111
20241210,144500,917652228,1239,1236,1239,1236,90
20241210,144400,917540985,1239,1239,1239,1239,0
20241210,144300,917540985,1239,1238,1239,1238,12
20241210,144200,917526122,1235,1238,1238,1235,13
20241210,144100,917510056,1238,1238,1238,1238,255
20241210,144000,917194366,1239,1239,1239,1239,0
20241210,143900,917194366,1239,1239,1239,1239,66
20241210,143800,917112592,1238,1235,1238,1235,4812
20241210,143700,911166634,1235,1234,1238,1234,129
20241210,143600,911007396,1234,1235,1235,1234,55
20241210,143500,910939472,1236,1236,1236,1236,0
20241210,143400,910939472,1236,1236,1236,1236,70
20241210,143300,910852952,1236,1237,1238,1236,31
20241210,143200,910814605,1237,1237,1237,1237,1
20241210,143100,910813368,1238,1238,1238,1236,5
20241210,143000,910807180,1236,1239,1239,1236,12
20241210,142900,910792315,1236,1238,1239,1236,15
20241210,142800,910773761,1239,1237,1239,1237,2027
20241210,142700,908266288,1237,1237,1237,1237,10
20241210,142600,908253918,1237,1237,1237,1237,1
20241210,142500,908252681,1231,1233,1238,1231,315
20241210,142400,907864613,1236,1237,1238,1230,1920
20241210,142300,905499086,1236,1237,1237,1236,27
20241210,142200,905465688,1235,1235,1235,1235,0
20241210,142100,905465688,1235,1237,1237,1235,5
20241210,142000,905459505,1235,1235,1237,1235,15
20241210,141900,905440956,1237,1235,1237,1234,53
20241210,141800,905375486,1234,1238,1238,1234,3
20241210,141700,905371776,1237,1234,1237,1234,820
20241210,141600,904357501,1236,1236,1236,1236,308
20241210,141500,903976813,1234,1234,1234,1234,3
20241210,141400,903973111,1237,1233,1237,1233,133
20241210,141300,903808644,1233,1235,1235,1233,279
20241210,141200,903464083,1234,1233,1234,1232,1320
20241210,141100,901835945,1231,1231,1235,1231,584
20241210,141000,901116544,1232,1232,1232,1231,243
20241210,140900,900817170,1231,1231,1232,1231,763
20241210,140800,899877756,1231,1233,1233,1231,6015
20241210,140700,892462106,1234,1238,1238,1233,236
20241210,140600,892170506,1238,1237,1238,1237,463
20241210,140500,891597613,1238,1237,1238,1237,81
20241210,140400,891497405,1237,1237,1237,1237,109
20241210,140300,891362572,1237,1237,1239,1237,36
20241210,140200,891317984,1237,1237,1239,1237,24
20241210,140100,891288254,1239,1237,1239,1237,26
20241210,140000,891256050,1239,1236,1239,1236,1030
20241210,135900,889980904,1236,1238,1238,1235,53
20241210,135800,889915297,1235,1235,1238,1235,78
20241210,135700,889818895,1239,1238,1239,1238,1531
20241210,135600,887923506,1239,1235,1239,1235,2899
20241210,135500,884342797,1240,1240,1240,1240,33
20241210,135400,884301877,1239,1240,1240,1239,555
20241210,135300,883614177,1240,1240,1240,1234,87
20241210,135200,883506357,1235,1235,1235,1235,1108
20241210,135100,882137977,1240,1240,1240,1240,1
20241210,135000,882136737,1242,1242,1242,1242,0
20241210,134900,882136737,1242,1242,1242,1242,0
20241210,134800,882136737,1242,1242,1242,1242,0
20241210,134700,882136737,1242,1242,1242,1242,0
20241210,134600,882136737,1242,1242,1242,1242,0
20241210,134500,882136737,1242,1242,1242,1242,55
20241210,134400,882068427,1242,1241,1242,1241,4125
20241210,134300,876949291,1241,1239,1241,1239,2395
20241210,134200,873980581,1239,1237,1239,1237,1809
20241210,134100,871742830,1240,1240,1240,1240,0
20241210,134000,871742830,1240,1240,1240,1240,8
20241210,133900,871732910,1240,1240,1240,1240,0
20241210,133800,871732910,1240,1240,1240,1240,0
20241210,133700,871732910,1240,1240,1240,1240,0
20241210,133600,871732910,1240,1236,1240,1236,93
20241210,133500,871617918,1236,1241,1241,1236,3573
20241210,133400,867192798,1241,1241,1241,1241,333
20241210,133300,866779545,1242,1241,1242,1241,2998
20241210,133200,863059022,1241,1241,1241,1241,161
20241210,133100,862859221,1241,1237,1241,1236,9195
20241210,133000,851476108,1237,1236,1237,1236,1069
20241210,132900,850154755,1236,1236,1236,1236,3014
20241210,132800,846429451,1236,1236,1236,1236,809
20241210,132700,845429527,1236,1235,1236,1235,541
20241210,132600,844760861,1236,1236,1236,1236,100
20241210,132500,844637261,1236,1236,1236,1236,150
20241210,132400,844451861,1237,1236,1237,1236,991
20241210,132300,843226975,1236,1236,1236,1234,90
20241210,132200,843115877,1237,1236,1237,1236,511
20241210,132100,842484270,1237,1233,1237,1233,3174
20241210,132000,838562726,1235,1231,1235,1231,6255
20241210,131900,830848815,1231,1231,1231,1231,0
20241210,131800,830848815,1231,1231,1231,1231,11
20241210,131700,830835274,1230,1230,1230,1230,0
20241210,131600,830835274,1230,1230,1230,1230,509
20241210,131500,830209204,1231,1231,1231,1231,3
20241210,131400,830205511,1230,1230,1230,1230,1
20241210,131300,830204281,1229,1229,1229,1229,0
20241210,131200,830204281,1229,1230,1230,1229,483
20241210,131100,829610634,1231,1231,1231,1231,0
20241210,131000,829610634,1231,1231,1231,1231,18
20241210,130900,829588476,1229,1231,1231,1229,212
20241210,130800,829327888,1230,1230,1230,1230,101
20241210,130700,829203658,1230,1230,1230,1230,27
20241210,130600,829170448,1230,1230,1230,1230,497
20241210,130500,828559138,1233,1233,1233,1233,0
20241210,130400,828559138,1233,1233,1233,1233,0
20241210,130300,828559138,1233,1233,1233,1233,0
20241210,130200,828559138,1233,1233,1233,1233,0
20241210,130100,828559138,1233,1233,1233,1233,0
20241210,130000,828559138,1233,1233,1233,1233,0
20241210,125900,828559138,1233,1233,1233,1233,2919
20241210,125800,824960011,1234,1234,1234,1234,68
20241210,125700,824876099,1234,1232,1234,1232,1445
20241210,125600,823094385,1233,1233,1233,1233,0
20241210,125500,823094385,1233,1233,1233,1233,4
20241210,125400,823089453,1233,1233,1233,1233,0
20241210,125300,823089453,1233,1233,1233,1233,455
20241210,125200,822528438,1233,1228,1233,1228,540
20241210,125100,821864498,1234,1234,1234,1234,0
20241210,125000,821864498,1234,1234,1234,1234,0
20241210,124900,821864498,1234,1234,1234,1234,0
20241210,124800,821864498,1234,1234,1234,1234,55
20241210,124700,821796628,1234,1234,1234,1234,0
20241210,124600,821796628,1234,1233,1234,1233,1112
20241210,124500,820425521,1233,1232,1233,1232,589
20241210,124400,819699673,1232,1232,1232,1232,1
20241210,124300,819698441,1232,1229,1232,1229,205
20241210,124200,819446463,1230,1230,1230,1230,0
20241210,124100,819446463,1230,1229,1230,1229,3800
20241210,124000,814775963,1229,1229,1229,1229,0
20241210,123900,814775963,1229,1229,1229,1229,0
20241210,123800,814775963,1229,1229,1229,1229,500
20241210,123700,814161463,1231,1229,1231,1229,1302
20241210,123600,812561001,1230,1229,1230,1229,2513
20241210,123500,809470311,1230,1231,1231,1230,6
20241210,123400,809462927,1230,1226,1230,1226,1810
20241210,123300,807239864,1225,1225,1226,1225,573
20241210,123200,806537928,1220,1226,1226,1220,1004
20241210,123100,805312763,1221,1221,1221,1221,155
20241210,123000,805123508,1226,1226,1226,1226,100
20241210,122900,805000908,1228,1228,1228,1228,0
20241210,122800,805000908,1228,1227,1228,1227,374
20241210,122700,804542007,1227,1227,1227,1227,10
20241210,122600,804529737,1220,1227,1227,1220,581
20241210,122500,803820350,1228,1228,1228,1228,0
20241210,122400,803820350,1228,1228,1228,1228,0
20241210,122300,803820350,1228,1220,1228,1220,830
20241210,122200,802807662,1228,1228,1228,1228,43
20241210,122100,802754858,1228,1220,1228,1220,2906
20241210,122000,799209490,1229,1220,1229,1220,104
20241210,121900,799082511,1229,1228,1229,1228,501
20241210,121800,798467269,1228,1228,1228,1228,144
20241210,121700,798290437,1229,1225,1229,1225,67
20241210,121600,798208104,1220,1223,1224,1220,5609
20241210,121500,791349337,1223,1223,1223,1220,312
20241210,121400,790968661,1223,1223,1223,1221,1268
20241210,121300,789418013,1223,1225,1225,1221,4477
20241210,121200,783945938,1230,1230,1230,1230,0
20241210,121100,783945938,1230,1226,1230,1226,16
20241210,121000,783926310,1230,1226,1230,1226,433
20241210,120900,783393724,1230,1230,1230,1226,25
20241210,120800,783362986,1226,1239,1239,1226,2737
20241210,120700,779999144,1231,1239,1239,1231,581
20241210,120600,779283345,1239,1234,1239,1234,900
20241210,120500,778172245,1240,1240,1240,1240,0
20241210,120400,778172245,1240,1240,1240,1240,3
20241210,120300,778168525,1241,1241,1241,1241,33
20241210,120200,778127572,1241,1241,1241,1241,1000
20241210,120100,776886572,1242,1242,1242,1242,0
20241210,120000,776886572,1242,1234,1242,1234,207
20241210,115900,776630870,1242,1242,1242,1242,21
20241210,115800,776604788,1242,1242,1242,1242,20
20241210,115700,776579948,1242,1239,1242,1239,5350
20241210,115600,769949799,1239,1233,1239,1233,2275
20241210,115500,767143353,1239,1239,1239,1232,3755
20241210,115400,762513927,1239,1238,1239,1237,997
20241210,115300,761279406,1238,1233,1238,1230,1675
20241210,115200,759215296,1238,1238,1238,1238,2789
20241210,115100,755762514,1239,1239,1239,1239,0
20241210,115000,755762514,1239,1239,1239,1239,0
20241210,114900,755762514,1239,1239,1239,1239,0
20241210,114800,755762514,1239,1239,1239,1239,5
20241210,114700,755756319,1239,1239,1239,1239,38
20241210,114600,755709237,1240,1239,1240,1239,6
20241210,114500,755701802,1231,1231,1231,1231,5
20241210,114400,755695647,1239,1239,1239,1239,362
20241210,114300,755247129,1239,1239,1239,1239,550
20241210,114200,754565679,1239,1239,1239,1239,72
20241210,114100,754476471,1237,1236,1237,1224,27599
20241210,114000,720576015,1239,1238,1244,1238,17414
20241210,113900,698942362,1243,1237,1243,1237,13387
20241210,113800,682330105,1237,1232,1237,1226,16359
20241210,113700,662158493,1231,1231,1231,1231,2663
20241210,113600,658880340,1232,1232,1232,1232,1
20241210,113500,658879108,1232,1227,1232,1227,27769
20241210,113400,624767061,1228,1220,1228,1220,13018
20241210,113300,608817828,1220,1218,1221,1218,1742
20241210,113200,606692430,1217,1217,1217,1217,290
20241210,113100,606339500,1215,1217,1217,1215,13
20241210,113000,606323699,1217,1216,1217,1216,416
20241210,112900,605817836,1216,1218,1218,1216,577
20241210,112800,605115858,1219,1217,1220,1217,70
20241210,112700,605030663,1220,1215,1220,1215,630
20241210,112600,604264731,1218,1215,1219,1215,188
20241210,112500,604035938,1220,1217,1220,1217,411
20241210,112400,603535746,1217,1219,1219,1215,212
20241210,112300,603278138,1219,1215,1219,1215,1339
20241210,112200,601648084,1219,1218,1219,1218,125
20241210,112100,601495833,1217,1216,1218,1215,3121
20241210,112000,597697937,1215,1215,1215,1215,0
20241210,111900,597697937,1215,1215,1215,1214,688
20241210,111800,596862205,1216,1214,1216,1213,2739
20241210,111700,593533835,1211,1211,1211,1211,67
20241210,111600,593452698,1216,1212,1216,1210,417
20241210,111500,592947804,1212,1211,1213,1211,676
20241210,111400,592128766,1211,1209,1212,1209,207
20241210,111300,591878252,1208,1209,1209,1208,143
20241210,111200,591705408,1208,1207,1216,1207,1077
20241210,111100,590402327,1207,1209,1209,1207,67
20241210,111000,590321385,1210,1211,1212,1210,1263
20241210,110900,588792376,1216,1210,1216,1210,65
20241210,110800,588713720,1218,1218,1218,1218,0
20241210,110700,588713720,1218,1214,1219,1210,2881
20241210,110600,585224197,1216,1210,1216,1210,335
20241210,110500,584818841,1210,1210,1210,1210,215
20241210,110400,584558691,1211,1212,1214,1211,3840
20241210,110300,579906849,1211,1211,1211,1211,0
20241210,110200,579906849,1211,1213,1213,1211,1217
20241210,110100,578432346,1213,1213,1213,1213,4000
20241210,110000,573580346,1213,1221,1221,1213,3195
20241210,105900,569679827,1221,1218,1221,1212,3898
20241210,105800,564933647,1218,1218,1218,1218,428
20241210,105700,564412343,1218,1218,1218,1218,239
20241210,105600,564121241,1220,1218,1220,1218,1171
20241210,105500,562693720,1219,1220,1220,1218,73
20241210,105400,562604794,1219,1218,1219,1218,416
20241210,105300,562097914,1219,1219,1219,1219,480
20241210,105200,561512794,1218,1219,1221,1218,133
20241210,105100,561350653,1218,1212,1218,1212,464
20241210,105000,560786359,1220,1214,1220,1211,356
20241210,104900,560353958,1213,1213,1213,1211,1027
20241210,104800,559109198,1211,1211,1212,1211,501
20241210,104700,558502296,1213,1213,1213,1212,595
20241210,104600,557781097,1212,1212,1212,1212,0
20241210,104500,557781097,1212,1211,1213,1211,1550
20241210,104400,555901856,1211,1210,1211,1210,3511
20241210,104300,551650257,1211,1210,1212,1209,4768
20241210,104200,545876464,1205,1201,1211,1200,315
20241210,104100,545496641,1211,1201,1211,1201,2862
20241210,104000,542048609,1201,1215,1215,1200,11231
20241210,103900,528553916,1215,1216,1216,1215,1100
20241210,103800,527217414,1208,1209,1209,1208,5820
20241210,103700,520181854,1210,1216,1216,1210,10201
20241210,103600,507810587,1216,1216,1216,1216,72
20241210,103500,507723035,1216,1217,1217,1216,3353
20241210,103400,503643134,1220,1218,1220,1217,836
20241210,103300,502624649,1218,1217,1218,1217,875
20241210,103200,501559092,1217,1217,1218,1217,356
20241210,103100,501125830,1217,1219,1219,1217,212
20241210,103000,500867824,1219,1219,1219,1219,760
20241210,102900,499941384,1219,1219,1219,1219,648
20241210,102800,499151472,1221,1219,1221,1219,2998
20241210,102700,495493830,1220,1218,1220,1218,802
20241210,102600,494515910,1217,1218,1218,1217,942
20241210,102500,493368770,1217,1217,1217,1217,257
20241210,102400,493056001,1217,1217,1217,1217,109
20241210,102300,492923348,1217,1220,1222,1217,562
20241210,102200,492237995,1223,1216,1223,1216,851
20241210,102100,491202151,1219,1217,1219,1216,3245
20241210,102000,487252718,1217,1217,1217,1217,155
20241210,101900,487064083,1217,1222,1222,1217,2065
20241210,101800,484540978,1217,1217,1223,1217,3508
20241210,101700,480253809,1223,1220,1223,1217,2192
20241210,101600,477579681,1221,1221,1221,1220,400
20241210,101500,477091352,1221,1223,1223,1220,1390
20241210,101400,475395434,1224,1225,1225,1220,126
20241210,101300,475241426,1225,1225,1225,1223,2262
20241210,101200,472474414,1226,1225,1226,1223,513
20241210,101100,471846300,1226,1225,1226,1224,1300
20241210,101000,470253855,1225,1223,1226,1223,1944
20241210,100900,467876179,1223,1225,1226,1223,1152
20241210,100800,466466570,1223,1223,1223,1223,0
20241210,100700,466466570,1223,1219,1223,1218,945
20241210,100600,465312150,1226,1222,1226,1222,78
20241210,100500,465216790,1227,1226,1227,1226,2123
20241210,100400,462613981,1226,1225,1227,1220,2956
20241210,100300,458992913,1224,1224,1225,1224,4764
20241210,100200,453158632,1223,1219,1223,1217,2806
20241210,100100,449730250,1220,1217,1220,1217,155
20241210,100000,449541582,1222,1220,1222,1217,1533
20241210,095900,447668995,1221,1218,1221,1217,843
20241210,095800,446640412,1216,1220,1220,1216,614
20241210,095700,445892990,1218,1218,1219,1217,702
20241210,095600,445037569,1216,1218,1218,1216,8260
20241210,095500,434984126,1218,1219,1219,1218,2180
20241210,095400,432328776,1221,1218,1222,1218,73
20241210,095300,432239820,1221,1218,1221,1218,910
20241210,095200,431129674,1218,1218,1218,1218,67
20241210,095100,431048068,1223,1223,1223,1223,1500
20241210,095000,429213568,1223,1222,1224,1218,7769
20241210,094900,419710125,1223,1221,1223,1221,338
20241210,094800,419297197,1217,1222,1223,1217,3828
20241210,094700,414619681,1217,1220,1221,1217,1066
20241210,094600,413319727,1221,1221,1221,1217,393
20241210,094500,412841342,1221,1217,1222,1217,1628
20241210,094400,410859859,1222,1221,1224,1221,11481
20241210,094300,396835235,1221,1221,1222,1221,1683
20241210,094200,394779907,1222,1219,1222,1216,3090
20241210,094100,391016999,1219,1221,1221,1216,2965
20241210,094000,387407133,1221,1218,1221,1218,657
20241210,093900,386605182,1222,1222,1223,1217,988
20241210,093800,385398319,1223,1220,1223,1216,3212
20241210,093700,381471233,1224,1219,1224,1218,760
20241210,093600,380542624,1217,1218,1219,1216,2233
20241210,093500,377823989,1219,1219,1220,1219,1159
20241210,093400,376411164,1219,1219,1219,1219,316
20241210,093300,376025960,1219,1224,1224,1219,343
20241210,093200,375606463,1224,1222,1224,1222,889
20241210,093100,374519875,1225,1220,1225,1218,6209
20241210,093000,366934331,1219,1215,1220,1215,768
20241210,092900,365998379,1220,1221,1221,1220,416
20241210,092800,365490764,1221,1219,1221,1214,1704
20241210,092700,363414060,1220,1220,1220,1220,124
20241210,092600,363262780,1214,1216,1220,1214,4194
20241210,092500,358151313,1216,1216,1216,1215,1252
20241210,092400,356629038,1216,1215,1222,1215,361
20241210,092300,356189764,1215,1220,1220,1215,3678
20241210,092200,351708892,1220,1221,1225,1220,1492
20241210,092100,349885311,1224,1221,1224,1220,2386
20241210,092000,346970759,1220,1225,1225,1220,4559
20241210,091900,341391896,1228,1224,1228,1224,853
20241210,091800,340346367,1226,1226,1230,1226,8344
20241210,091700,330112974,1226,1232,1233,1226,584
20241210,091600,329395334,1233,1220,1233,1218,22437
20241210,091500,301829560,1220,1215,1220,1215,767
20241210,091400,300894320,1220,1221,1225,1219,5888
20241210,091300,293706905,1221,1221,1226,1221,5973
20241210,091200,286405065,1228,1226,1228,1226,11095
20241210,091100,272782405,1229,1212,1229,1212,31829
20241210,091000,233942089,1210,1208,1214,1206,13448
20241210,090900,217713301,1209,1219,1219,1209,1797
20241210,090800,215535590,1220,1219,1221,1208,22004
20241210,090700,188740889,1219,1204,1219,1204,30806
20241210,090600,151401241,1198,1203,1208,1198,20047
20241210,090500,127265661,1204,1201,1204,1195,20196
20241210,090400,103032911,1202,1194,1203,1194,22103
20241210,090300,76546827,1194,1186,1196,1184,4292
20241210,090200,71422355,1185,1184,1198,1184,25304
20241210,090100,41226360,1184,1173,1185,1173,609
20241210,090000,40506142,1172,1144,1172,1144,32749