stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204000,638176419,1349,1349,1349,1349,5650
20241212,203900,638176419,1349,1349,1349,1349,0
20241212,203800,638176419,1349,1349,1349,1349,0
20241212,203700,638176419,1349,1349,1349,1349,0
20241212,203600,638176419,1349,1349,1349,1349,0
20241212,203500,638176419,1349,1349,1349,1349,0
20241212,203400,638176419,1349,1349,1349,1349,0
20241212,203300,638176419,1349,1349,1349,1349,0
20241212,203200,638176419,1349,1349,1349,1349,0
20241212,203100,638176419,1349,1349,1349,1349,0
20241212,203000,638176419,1349,1349,1349,1349,0
20241212,202900,638176419,1349,1349,1349,1349,0
20241212,202800,638176419,1349,1349,1349,1349,0
20241212,202700,638176419,1349,1349,1349,1349,0
20241212,202600,638176419,1349,1349,1349,1349,0
20241212,202500,638176419,1349,1349,1349,1349,0
20241212,202400,638176419,1349,1349,1349,1349,0
20241212,202300,638176419,1349,1349,1349,1349,0
20241212,202200,638176419,1349,1349,1349,1349,0
20241212,202100,638176419,1349,1349,1349,1349,0
20241212,202000,638176419,1349,1349,1349,1349,0
20241212,201900,638176419,1349,1349,1349,1349,0
20241212,201800,638176419,1349,1349,1349,1349,0
20241212,201700,638176419,1349,1349,1349,1349,0
20241212,201600,638176419,1349,1349,1349,1349,0
20241212,201500,638176419,1349,1349,1349,1349,0
20241212,201400,638176419,1349,1349,1349,1349,0
20241212,201300,638176419,1349,1349,1349,1349,0
20241212,201200,638176419,1349,1349,1349,1349,0
20241212,201100,638176419,1349,1349,1349,1349,0
20241212,201000,638176419,1349,1349,1349,1349,5650
20241212,200900,638176419,1349,1349,1349,1349,0
20241212,200800,638176419,1349,1349,1349,1349,0
20241212,200700,638176419,1349,1349,1349,1349,0
20241212,200600,638176419,1349,1349,1349,1349,0
20241212,200500,638176419,1349,1349,1349,1349,0
20241212,200400,638176419,1349,1349,1349,1349,0
20241212,200300,638176419,1349,1349,1349,1349,0
20241212,200200,638176419,1349,1349,1349,1349,0
20241212,200100,638176419,1349,1349,1349,1349,0
20241212,200000,638176419,1349,1349,1349,1349,0
20241212,195900,638176419,1349,1349,1349,1349,0
20241212,195800,638176419,1349,1349,1349,1349,0
20241212,195700,638176419,1349,1349,1349,1349,0
20241212,195600,638176419,1349,1349,1349,1349,0
20241212,195500,638176419,1349,1349,1349,1349,0
20241212,195400,638176419,1349,1349,1349,1349,0
20241212,195300,638176419,1349,1349,1349,1349,0
20241212,195200,638176419,1349,1349,1349,1349,0
20241212,195100,638176419,1349,1349,1349,1349,0
20241212,195000,638176419,1349,1349,1349,1349,0
20241212,194900,638176419,1349,1349,1349,1349,0
20241212,194800,638176419,1349,1349,1349,1349,0
20241212,194700,638176419,1349,1349,1349,1349,0
20241212,194600,638176419,1349,1349,1349,1349,0
20241212,194500,638176419,1349,1349,1349,1349,0
20241212,194400,638176419,1349,1349,1349,1349,0
20241212,194300,638176419,1349,1349,1349,1349,0
20241212,194200,638176419,1349,1349,1349,1349,0
20241212,194100,638176419,1349,1349,1349,1349,0
20241212,194000,638176419,1349,1349,1349,1349,5650
20241212,193900,638176419,1349,1349,1349,1349,0
20241212,193800,638176419,1349,1349,1349,1349,0
20241212,193700,638176419,1349,1349,1349,1349,0
20241212,193600,638176419,1349,1349,1349,1349,0
20241212,193500,638176419,1349,1349,1349,1349,0
20241212,193400,638176419,1349,1349,1349,1349,0
20241212,193300,638176419,1349,1349,1349,1349,0
20241212,193200,638176419,1349,1349,1349,1349,0
20241212,193100,638176419,1349,1349,1349,1349,0
20241212,193000,638176419,1349,1349,1349,1349,0
20241212,192900,638176419,1349,1349,1349,1349,0
20241212,192800,638176419,1349,1349,1349,1349,0
20241212,192700,638176419,1349,1349,1349,1349,0
20241212,192600,638176419,1349,1349,1349,1349,0
20241212,192500,638176419,1349,1349,1349,1349,0
20241212,192400,638176419,1349,1349,1349,1349,0
20241212,192300,638176419,1349,1349,1349,1349,0
20241212,192200,638176419,1349,1349,1349,1349,0
20241212,192100,638176419,1349,1349,1349,1349,0
20241212,192000,638176419,1349,1349,1349,1349,0
20241212,191900,638176419,1349,1349,1349,1349,0
20241212,191800,638176419,1349,1349,1349,1349,0
20241212,191700,638176419,1349,1349,1349,1349,0
20241212,191600,638176419,1349,1349,1349,1349,0
20241212,191500,638176419,1349,1349,1349,1349,0
20241212,191400,638176419,1349,1349,1349,1349,0
20241212,191300,638176419,1349,1349,1349,1349,0
20241212,191200,638176419,1349,1349,1349,1349,0
20241212,191100,638176419,1349,1349,1349,1349,0
20241212,191000,638176419,1349,1349,1349,1349,5650
20241212,190900,638176419,1349,1349,1349,1349,0
20241212,190800,638176419,1349,1349,1349,1349,0
20241212,190700,638176419,1349,1349,1349,1349,0
20241212,190600,638176419,1349,1349,1349,1349,0
20241212,190500,638176419,1349,1349,1349,1349,0
20241212,190400,638176419,1349,1349,1349,1349,0
20241212,190300,638176419,1349,1349,1349,1349,0
20241212,190200,638176419,1349,1349,1349,1349,0
20241212,190100,638176419,1349,1349,1349,1349,0
20241212,190000,638176419,1349,1349,1349,1349,0
20241212,185900,638176419,1349,1349,1349,1349,0
20241212,185800,638176419,1349,1349,1349,1349,0
20241212,185700,638176419,1349,1349,1349,1349,0
20241212,185600,638176419,1349,1349,1349,1349,0
20241212,185500,638176419,1349,1349,1349,1349,0
20241212,185400,638176419,1349,1349,1349,1349,0
20241212,185300,638176419,1349,1349,1349,1349,0
20241212,185200,638176419,1349,1349,1349,1349,0
20241212,185100,638176419,1349,1349,1349,1349,0
20241212,185000,638176419,1349,1349,1349,1349,0
20241212,184900,638176419,1349,1349,1349,1349,0
20241212,184800,638176419,1349,1349,1349,1349,0
20241212,184700,638176419,1349,1349,1349,1349,0
20241212,184600,638176419,1349,1349,1349,1349,0
20241212,184500,638176419,1349,1349,1349,1349,0
20241212,184400,638176419,1349,1349,1349,1349,0
20241212,184300,638176419,1349,1349,1349,1349,0
20241212,184200,638176419,1349,1349,1349,1349,0
20241212,184100,638176419,1349,1349,1349,1349,0
20241212,184000,638176419,1349,1349,1349,1349,5650
20241212,183900,638176419,1349,1349,1349,1349,0
20241212,183800,638176419,1349,1349,1349,1349,0
20241212,183700,638176419,1349,1349,1349,1349,0
20241212,183600,638176419,1349,1349,1349,1349,0
20241212,183500,638176419,1349,1349,1349,1349,0
20241212,183400,638176419,1349,1349,1349,1349,0
20241212,183300,638176419,1349,1349,1349,1349,0
20241212,183200,638176419,1349,1349,1349,1349,0
20241212,183100,638176419,1349,1349,1349,1349,0
20241212,183000,638176419,1349,1349,1349,1349,0
20241212,182900,638176419,1349,1349,1349,1349,0
20241212,182800,638176419,1349,1349,1349,1349,0
20241212,182700,638176419,1349,1349,1349,1349,0
20241212,182600,638176419,1349,1349,1349,1349,0
20241212,182500,638176419,1349,1349,1349,1349,0
20241212,182400,638176419,1349,1349,1349,1349,0
20241212,182300,638176419,1349,1349,1349,1349,0
20241212,182200,638176419,1349,1349,1349,1349,0
20241212,182100,638176419,1349,1349,1349,1349,0
20241212,182000,638176419,1349,1349,1349,1349,0
20241212,181900,638176419,1349,1349,1349,1349,0
20241212,181800,638176419,1349,1349,1349,1349,0
20241212,181700,638176419,1349,1349,1349,1349,0
20241212,181600,638176419,1349,1349,1349,1349,0
20241212,181500,638176419,1349,1349,1349,1349,0
20241212,181400,638176419,1349,1349,1349,1349,0
20241212,181300,638176419,1349,1349,1349,1349,0
20241212,181200,638176419,1349,1349,1349,1349,0
20241212,181100,638176419,1349,1349,1349,1349,0
20241212,181000,638176419,1349,1349,1349,1349,5650
20241212,180900,638176419,1349,1349,1349,1349,0
20241212,180800,638176419,1349,1349,1349,1349,0
20241212,180700,638176419,1349,1349,1349,1349,0
20241212,180600,638176419,1349,1349,1349,1349,0
20241212,180500,638176419,1349,1349,1349,1349,0
20241212,180400,638176419,1349,1349,1349,1349,0
20241212,180300,638176419,1349,1349,1349,1349,0
20241212,180200,638176419,1349,1349,1349,1349,0
20241212,180100,638176419,1349,1349,1349,1349,0
20241212,180000,638176419,1349,1349,1349,1349,0
20241212,175900,638176419,1349,1349,1349,1349,0
20241212,175800,638176419,1349,1349,1349,1349,0
20241212,175700,638176419,1349,1349,1349,1349,0
20241212,175600,638176419,1349,1349,1349,1349,0
20241212,175500,638176419,1349,1349,1349,1349,0
20241212,175400,638176419,1349,1349,1349,1349,0
20241212,175300,638176419,1349,1349,1349,1349,0
20241212,175200,638176419,1349,1349,1349,1349,0
20241212,175100,638176419,1349,1349,1349,1349,0
20241212,175000,638176419,1349,1349,1349,1349,0
20241212,174900,638176419,1349,1349,1349,1349,0
20241212,174800,638176419,1349,1349,1349,1349,0
20241212,174700,638176419,1349,1349,1349,1349,0
20241212,174600,638176419,1349,1349,1349,1349,0
20241212,174500,638176419,1349,1349,1349,1349,0
20241212,174400,638176419,1349,1349,1349,1349,0
20241212,174300,638176419,1349,1349,1349,1349,0
20241212,174200,638176419,1349,1349,1349,1349,0
20241212,174100,638176419,1349,1349,1349,1349,0
20241212,174000,638176419,1349,1349,1349,1349,5650
20241212,173900,638176419,1349,1349,1349,1349,0
20241212,173800,638176419,1349,1349,1349,1349,0
20241212,173700,638176419,1349,1349,1349,1349,0
20241212,173600,638176419,1349,1349,1349,1349,0
20241212,173500,638176419,1349,1349,1349,1349,0
20241212,173400,638176419,1349,1349,1349,1349,0
20241212,173300,638176419,1349,1349,1349,1349,0
20241212,173200,638176419,1349,1349,1349,1349,0
20241212,173100,638176419,1349,1349,1349,1349,0
20241212,173000,638176419,1349,1349,1349,1349,0
20241212,172900,638176419,1349,1349,1349,1349,0
20241212,172800,638176419,1349,1349,1349,1349,0
20241212,172700,638176419,1349,1349,1349,1349,0
20241212,172600,638176419,1349,1349,1349,1349,0
20241212,172500,638176419,1349,1349,1349,1349,0
20241212,172400,638176419,1349,1349,1349,1349,0
20241212,172300,638176419,1349,1349,1349,1349,0
20241212,172200,638176419,1349,1349,1349,1349,0
20241212,172100,638176419,1349,1349,1349,1349,0
20241212,172000,638176419,1349,1349,1349,1349,0
20241212,171900,638176419,1349,1349,1349,1349,0
20241212,171800,638176419,1349,1349,1349,1349,0
20241212,171700,638176419,1349,1349,1349,1349,0
20241212,171600,638176419,1349,1349,1349,1349,0
20241212,171500,638176419,1349,1349,1349,1349,0
20241212,171400,638176419,1349,1349,1349,1349,0
20241212,171300,638176419,1349,1349,1349,1349,0
20241212,171200,638176419,1349,1349,1349,1349,0
20241212,171100,638176419,1349,1349,1349,1349,0
20241212,171000,638176419,1349,1349,1349,1349,5650
20241212,170900,638176419,1349,1349,1349,1349,0
20241212,170800,638176419,1349,1349,1349,1349,0
20241212,170700,638176419,1349,1349,1349,1349,0
20241212,170600,638176419,1349,1349,1349,1349,0
20241212,170500,638176419,1349,1349,1349,1349,0
20241212,170400,638176419,1349,1349,1349,1349,0
20241212,170300,638176419,1349,1349,1349,1349,0
20241212,170200,638176419,1349,1349,1349,1349,0
20241212,170100,638176419,1349,1349,1349,1349,0
20241212,170000,638176419,1349,1349,1349,1349,0
20241212,165900,638176419,1349,1349,1349,1349,0
20241212,165800,638176419,1349,1349,1349,1349,0
20241212,165700,638176419,1349,1349,1349,1349,0
20241212,165600,638176419,1349,1349,1349,1349,0
20241212,165500,638176419,1349,1349,1349,1349,0
20241212,165400,638176419,1349,1349,1349,1349,0
20241212,165300,638176419,1349,1349,1349,1349,0
20241212,165200,638176419,1349,1349,1349,1349,0
20241212,165100,638176419,1349,1349,1349,1349,0
20241212,165000,638176419,1349,1349,1349,1349,0
20241212,164900,638176419,1349,1349,1349,1349,0
20241212,164800,638176419,1349,1349,1349,1349,0
20241212,164700,638176419,1349,1349,1349,1349,0
20241212,164600,638176419,1349,1349,1349,1349,0
20241212,164500,638176419,1349,1349,1349,1349,0
20241212,164400,638176419,1349,1349,1349,1349,0
20241212,164300,638176419,1349,1349,1349,1349,0
20241212,164200,638176419,1349,1349,1349,1349,0
20241212,164100,638176419,1349,1349,1349,1349,0
20241212,164000,638176419,1349,1349,1349,1349,5650
20241212,163900,638176419,1349,1349,1349,1349,0
20241212,163800,638176419,1349,1349,1349,1349,0
20241212,163700,638176419,1349,1349,1349,1349,0
20241212,163600,638176419,1349,1349,1349,1349,0
20241212,163500,638176419,1349,1349,1349,1349,0
20241212,163400,638176419,1349,1349,1349,1349,0
20241212,163300,638176419,1349,1349,1349,1349,0
20241212,163200,638176419,1349,1349,1349,1349,0
20241212,163100,638176419,1349,1349,1349,1349,0
20241212,163000,638176419,1349,1349,1349,1349,0
20241212,162900,638176419,1349,1349,1349,1349,0
20241212,162800,638176419,1349,1349,1349,1349,0
20241212,162700,638176419,1349,1349,1349,1349,0
20241212,162600,638176419,1349,1349,1349,1349,0
20241212,162500,638176419,1349,1349,1349,1349,0
20241212,162400,638176419,1349,1349,1349,1349,0
20241212,162300,638176419,1349,1349,1349,1349,0
20241212,162200,638176419,1349,1349,1349,1349,0
20241212,162100,638176419,1349,1349,1349,1349,0
20241212,162000,638176419,1349,1349,1349,1349,0
20241212,161900,638176419,1349,1349,1349,1349,0
20241212,161800,638176419,1349,1349,1349,1349,0
20241212,161700,638176419,1349,1349,1349,1349,0
20241212,161600,638176419,1349,1349,1349,1349,0
20241212,161500,638176419,1349,1349,1349,1349,0
20241212,161400,638176419,1349,1349,1349,1349,0
20241212,161300,638176419,1349,1349,1349,1349,0
20241212,161200,638176419,1349,1349,1349,1349,0
20241212,161100,638176419,1349,1349,1349,1349,0
20241212,161000,638176419,1349,1349,1349,1349,5650
20241212,160900,638176419,1349,1349,1349,1349,0
20241212,160800,638176419,1349,1349,1349,1349,0
20241212,160700,638176419,1349,1349,1349,1349,0
20241212,160600,638176419,1349,1349,1349,1349,0
20241212,160500,638176419,1349,1349,1349,1349,0
20241212,160400,638176419,1349,1349,1349,1349,0
20241212,160300,638176419,1349,1349,1349,1349,0
20241212,160200,638176419,1349,1349,1349,1349,0
20241212,160100,638176419,1349,1349,1349,1349,0
20241212,160000,638176419,1349,1349,1349,1349,0
20241212,155900,638176419,1349,1349,1349,1349,0
20241212,155800,638176419,1349,1349,1349,1349,0
20241212,155700,638176419,1349,1349,1349,1349,0
20241212,155600,638176419,1349,1349,1349,1349,0
20241212,155500,638176419,1349,1349,1349,1349,0
20241212,155400,638176419,1349,1349,1349,1349,0
20241212,155300,638176419,1349,1349,1349,1349,0
20241212,155200,638176419,1349,1349,1349,1349,0
20241212,155100,638176419,1349,1349,1349,1349,0
20241212,155000,638176419,1349,1349,1349,1349,0
20241212,154900,638176419,1349,1349,1349,1349,0
20241212,154800,638176419,1349,1349,1349,1349,0
20241212,154700,638176419,1349,1349,1349,1349,0
20241212,154600,638176419,1349,1349,1349,1349,0
20241212,154500,638176419,1349,1349,1349,1349,0
20241212,154400,638176419,1349,1349,1349,1349,0
20241212,154300,638176419,1349,1349,1349,1349,0
20241212,154200,638176419,1349,1349,1349,1349,0
20241212,154100,638176419,1349,1349,1349,1349,0
20241212,154000,638176419,1349,1349,1349,1349,5650
20241212,153900,638176419,1349,1349,1349,1349,0
20241212,153800,638176419,1349,1349,1349,1349,0
20241212,153700,638176419,1349,1349,1349,1349,0
20241212,153600,638176419,1349,1349,1349,1349,0
20241212,153500,638176419,1349,1349,1349,1349,0
20241212,153400,638176419,1349,1349,1349,1349,0
20241212,153300,638176419,1349,1349,1349,1349,0
20241212,153200,638176419,1349,1349,1349,1349,0
20241212,153100,638176419,1349,1349,1349,1349,0
20241212,153000,638176419,1349,1349,1349,1349,5650
20241212,152900,630554569,1357,1357,1357,1357,0
20241212,152800,630554569,1357,1357,1357,1357,0
20241212,152700,630554569,1357,1357,1357,1357,0
20241212,152600,630554569,1357,1357,1357,1357,0
20241212,152500,630554569,1357,1357,1357,1357,0
20241212,152400,630554569,1357,1357,1357,1357,0
20241212,152300,630554569,1357,1357,1357,1357,0
20241212,152200,630554569,1357,1357,1357,1357,0
20241212,152100,630554569,1357,1357,1357,1357,0
20241212,152000,630554569,1357,1357,1357,1357,0
20241212,151900,630554569,1357,1357,1357,1350,925
20241212,151800,629299813,1357,1350,1357,1350,693
20241212,151700,628360255,1357,1350,1357,1349,2790
20241212,151600,624592594,1353,1350,1354,1350,1126
20241212,151500,623070091,1350,1351,1351,1350,1885
20241212,151400,620523643,1353,1353,1353,1350,32
20241212,151300,620480434,1354,1353,1354,1351,392
20241212,151200,619950831,1351,1351,1351,1351,24
20241212,151100,619918407,1353,1354,1354,1353,2619
20241212,151000,616374898,1354,1353,1355,1353,439
20241212,150900,615780919,1354,1355,1356,1354,8211
20241212,150800,604655348,1355,1355,1357,1355,276
20241212,150700,604281168,1355,1356,1357,1354,587
20241212,150600,603484764,1356,1355,1357,1354,2237
20241212,150500,600452058,1355,1356,1356,1355,1656
20241212,150400,598207712,1355,1355,1355,1353,1068
20241212,150300,596760600,1355,1353,1355,1353,44
20241212,150200,596701058,1355,1355,1355,1352,1190
20241212,150100,595089059,1355,1352,1355,1352,738
20241212,150000,594089868,1355,1352,1355,1352,749
20241212,145900,593075438,1355,1352,1355,1352,498
20241212,145800,592400700,1355,1353,1355,1352,1398
20241212,145700,590507389,1353,1353,1355,1352,274
20241212,145600,590136837,1355,1353,1355,1352,5339
20241212,145500,582913182,1354,1353,1354,1353,191
20241212,145400,582654739,1352,1352,1353,1351,343
20241212,145300,582190804,1352,1355,1355,1352,149
20241212,145200,581989353,1351,1354,1355,1351,316
20241212,145100,581561821,1353,1353,1353,1351,288
20241212,145000,581172173,1351,1351,1352,1351,43
20241212,144900,581114060,1350,1355,1355,1350,2452
20241212,144800,577801515,1355,1352,1355,1351,1593
20241212,144700,575645502,1352,1353,1353,1352,1456
20241212,144600,573676913,1353,1353,1354,1353,1233
20241212,144500,572008154,1353,1352,1353,1352,236
20241212,144400,571688882,1354,1352,1354,1352,617
20241212,144300,570853714,1354,1352,1354,1352,191
20241212,144200,570595470,1350,1354,1354,1350,572
20241212,144100,569821066,1350,1350,1350,1349,1632
20241212,144000,567618764,1354,1350,1354,1349,2566
20241212,143900,564150831,1350,1350,1350,1350,118
20241212,143800,563991531,1356,1350,1356,1350,463
20241212,143700,563364679,1352,1350,1353,1350,325
20241212,143600,562925229,1353,1351,1353,1350,714
20241212,143500,561960032,1350,1349,1350,1349,725
20241212,143400,560981782,1350,1349,1350,1349,1067
20241212,143300,559541434,1349,1349,1349,1349,1
20241212,143200,559540085,1350,1350,1350,1350,2111
20241212,143100,556690235,1350,1351,1352,1350,1299
20241212,143000,554935200,1351,1355,1356,1351,597
20241212,142900,554125738,1356,1351,1356,1351,402
20241212,142800,553580671,1356,1356,1356,1351,540
20241212,142700,552849061,1355,1355,1356,1351,746
20241212,142600,551838111,1351,1357,1357,1351,508
20241212,142500,551148803,1357,1350,1357,1350,1489
20241212,142400,549133951,1350,1350,1353,1350,22
20241212,142300,549104248,1354,1351,1354,1350,943
20241212,142200,547828261,1350,1350,1350,1350,3870
20241212,142100,542603761,1350,1350,1350,1350,502
20241212,142000,541926061,1350,1350,1350,1350,5
20241212,141900,541919311,1350,1350,1350,1350,0
20241212,141800,541919311,1350,1346,1350,1346,792
20241212,141700,540850856,1346,1346,1346,1346,2
20241212,141600,540848164,1346,1346,1346,1346,830
20241212,141500,539730984,1346,1346,1346,1346,1302
20241212,141400,537978492,1346,1346,1346,1345,645
20241212,141300,537110326,1346,1346,1346,1346,30
20241212,141200,537069946,1346,1346,1346,1346,2999
20241212,141100,533033292,1350,1350,1350,1350,0
20241212,141000,533033292,1350,1350,1350,1350,44
20241212,140900,532973892,1344,1346,1350,1344,1852
20241212,140800,530480466,1349,1349,1349,1349,1
20241212,140700,530479117,1346,1348,1348,1346,1609
20241212,140600,528312403,1349,1349,1349,1349,0
20241212,140500,528312403,1349,1349,1349,1349,0
20241212,140400,528312403,1349,1349,1349,1349,1
20241212,140300,528311054,1348,1348,1348,1348,0
20241212,140200,528311054,1348,1348,1348,1348,50
20241212,140100,528243654,1349,1349,1349,1349,0
20241212,140000,528243654,1349,1349,1349,1349,265
20241212,135900,527886169,1350,1350,1350,1350,0
20241212,135800,527886169,1350,1350,1350,1350,32
20241212,135700,527842969,1354,1354,1354,1354,0
20241212,135600,527842969,1354,1354,1354,1354,580
20241212,135500,527057649,1353,1350,1353,1350,64
20241212,135400,526971211,1352,1351,1352,1350,336
20241212,135300,526517268,1349,1350,1350,1349,253
20241212,135200,526175825,1350,1350,1350,1350,0
20241212,135100,526175825,1350,1350,1350,1350,283
20241212,135000,525793775,1350,1350,1350,1350,21
20241212,134900,525765425,1350,1350,1354,1350,710
20241212,134800,524804757,1350,1351,1353,1350,249
20241212,134700,524468002,1353,1350,1353,1350,254
20241212,134600,524124415,1350,1350,1353,1350,338
20241212,134500,523668112,1350,1352,1352,1350,1459
20241212,134400,521698460,1350,1350,1350,1350,109
20241212,134300,521551310,1353,1352,1353,1350,807
20241212,134200,520460200,1351,1350,1351,1350,1190
20241212,134100,518853556,1350,1349,1350,1349,368
20241212,134000,518356956,1350,1350,1350,1350,0
20241212,133900,518356956,1350,1350,1350,1350,500
20241212,133800,517681956,1350,1350,1350,1350,1620
20241212,133700,515494956,1350,1347,1350,1347,311
20241212,133600,515076006,1347,1347,1347,1347,200
20241212,133500,514806606,1350,1350,1350,1350,333
20241212,133400,514357056,1350,1346,1350,1346,283
20241212,133300,513976134,1350,1354,1354,1350,101
20241212,133200,513839780,1354,1350,1354,1350,3426
20241212,133100,509211961,1349,1349,1349,1349,61
20241212,133000,509129672,1349,1349,1349,1349,381
20241212,132900,508615703,1350,1350,1350,1350,0
20241212,132800,508615703,1350,1350,1350,1350,0
20241212,132700,508615703,1350,1350,1350,1350,0
20241212,132600,508615703,1350,1350,1350,1346,701
20241212,132500,507669361,1352,1349,1352,1349,3069
20241212,132400,503526223,1348,1348,1348,1348,0
20241212,132300,503526223,1348,1348,1348,1348,1357
20241212,132200,501696987,1347,1347,1347,1347,505
20241212,132100,501016752,1347,1347,1347,1346,461
20241212,132000,500395829,1346,1346,1346,1346,200
20241212,131900,500126629,1347,1347,1347,1347,0
20241212,131800,500126629,1347,1347,1347,1347,0
20241212,131700,500126629,1347,1347,1347,1347,800
20241212,131600,499049029,1347,1347,1347,1347,149
20241212,131500,498848326,1348,1348,1348,1348,518
20241212,131400,498150062,1349,1349,1349,1349,0
20241212,131300,498150062,1349,1349,1349,1349,0
20241212,131200,498150062,1349,1349,1349,1349,645
20241212,131100,497279957,1350,1350,1350,1350,227
20241212,131000,496973507,1350,1350,1350,1350,0
20241212,130900,496973507,1350,1352,1352,1344,13
20241212,130800,496956021,1352,1350,1352,1350,473
20241212,130700,496317469,1343,1343,1343,1343,0
20241212,130600,496317469,1343,1350,1350,1343,987
20241212,130500,494987725,1350,1347,1350,1346,110
20241212,130400,494839652,1354,1354,1354,1354,0
20241212,130300,494839652,1354,1354,1354,1347,2973
20241212,130200,490830832,1348,1350,1354,1348,277
20241212,130100,490456735,1350,1350,1354,1350,208
20241212,130000,490175927,1354,1350,1355,1350,310
20241212,125900,489757413,1350,1350,1350,1350,201
20241212,125800,489486063,1355,1355,1355,1346,625
20241212,125700,488639275,1355,1350,1355,1350,5927
20241212,125600,480637812,1350,1350,1350,1346,513
20241212,125500,479945694,1350,1350,1350,1347,544
20241212,125400,479211297,1346,1346,1346,1346,0
20241212,125300,479211297,1346,1346,1350,1346,394
20241212,125200,478679421,1349,1348,1349,1348,208
20241212,125100,478398860,1347,1345,1347,1345,8557
20241212,125000,466889692,1345,1345,1345,1345,2067
20241212,124900,464109577,1345,1345,1345,1345,0
20241212,124800,464109577,1345,1345,1345,1345,1000
20241212,124700,462764577,1345,1345,1345,1345,657
20241212,124600,461880912,1342,1342,1342,1342,50
20241212,124500,461813812,1345,1345,1345,1345,534
20241212,124400,461095582,1345,1345,1345,1345,0
20241212,124300,461095582,1345,1345,1345,1345,0
20241212,124200,461095582,1345,1345,1345,1345,417
20241212,124100,460534717,1341,1345,1345,1341,11
20241212,124000,460519926,1345,1345,1345,1345,0
20241212,123900,460519926,1345,1345,1345,1345,507
20241212,123800,459838011,1341,1341,1341,1341,0
20241212,123700,459838011,1341,1342,1342,1341,200
20241212,123600,459569711,1345,1342,1345,1342,675
20241212,123500,458662137,1342,1342,1342,1342,255
20241212,123400,458319927,1342,1342,1342,1342,22
20241212,123300,458290403,1341,1342,1342,1341,1295
20241212,123200,456552713,1341,1341,1341,1341,0
20241212,123100,456552713,1341,1341,1341,1341,3348
20241212,123000,452063045,1341,1341,1341,1341,401
20241212,122900,451525304,1338,1338,1338,1338,30
20241212,122800,451485164,1338,1338,1338,1338,239
20241212,122700,451165382,1338,1342,1342,1338,1000
20241212,122600,449825382,1337,1337,1337,1337,0
20241212,122500,449825382,1337,1338,1338,1337,659
20241212,122400,448943984,1338,1338,1338,1338,200
20241212,122300,448676384,1342,1342,1342,1342,0
20241212,122200,448676384,1342,1342,1342,1342,0
20241212,122100,448676384,1342,1342,1342,1342,0
20241212,122000,448676384,1342,1342,1342,1342,1
20241212,121900,448675042,1342,1339,1342,1337,104
20241212,121800,448535959,1340,1344,1344,1340,53
20241212,121700,448464864,1344,1344,1344,1344,0
20241212,121600,448464864,1344,1344,1345,1344,203
20241212,121500,448192029,1344,1344,1344,1344,4
20241212,121400,448186653,1342,1342,1342,1342,1
20241212,121300,448185311,1345,1345,1345,1345,2
20241212,121200,448182621,1345,1345,1345,1345,0
20241212,121100,448182621,1345,1345,1345,1345,1
20241212,121000,448181276,1345,1345,1345,1345,0
20241212,120900,448181276,1345,1345,1345,1345,1
20241212,120800,448179931,1346,1347,1347,1342,6
20241212,120700,448171860,1347,1348,1348,1343,503
20241212,120600,447496317,1348,1345,1348,1344,510
20241212,120500,446810717,1345,1346,1346,1345,1102
20241212,120400,445328412,1346,1346,1346,1346,586
20241212,120300,444539656,1346,1347,1347,1346,52
20241212,120200,444469662,1346,1347,1347,1346,479
20241212,120100,443824556,1348,1348,1348,1348,0
20241212,120000,443824556,1348,1348,1348,1348,0
20241212,115900,443824556,1348,1348,1348,1348,1
20241212,115800,443823208,1348,1348,1348,1344,10777
20241212,115700,429305389,1351,1351,1353,1350,3203
20241212,115600,424978550,1354,1351,1354,1351,12
20241212,115500,424962329,1351,1353,1355,1351,823
20241212,115400,423849198,1353,1353,1353,1352,753
20241212,115300,422830889,1352,1350,1352,1350,469
20241212,115200,422197163,1350,1354,1354,1350,16
20241212,115100,422175545,1350,1350,1350,1350,338
20241212,115000,421719245,1350,1348,1355,1348,275
20241212,114900,421348499,1355,1350,1355,1350,553
20241212,114800,420601799,1350,1350,1350,1350,5
20241212,114700,420595049,1350,1348,1350,1348,15
20241212,114600,420574823,1350,1350,1350,1350,0
20241212,114500,420574823,1350,1350,1350,1350,530
20241212,114400,419859323,1350,1350,1350,1350,0
20241212,114300,419859323,1350,1348,1350,1347,1206
20241212,114200,418234423,1356,1356,1356,1356,3
20241212,114100,418230355,1355,1352,1355,1352,553
20241212,114000,417481652,1350,1350,1350,1350,153
20241212,113900,417275102,1350,1350,1350,1350,313
20241212,113800,416852552,1349,1351,1351,1349,2247
20241212,113700,413817416,1351,1351,1356,1351,131
20241212,113600,413640430,1351,1356,1357,1351,577
20241212,113500,412857523,1357,1351,1358,1351,231
20241212,113400,412543932,1351,1351,1358,1351,371
20241212,113300,412040968,1351,1351,1359,1351,398
20241212,113200,411500342,1351,1351,1351,1351,9
20241212,113100,411488183,1351,1350,1359,1350,598
20241212,113000,410676629,1350,1356,1356,1350,130
20241212,112900,410500421,1350,1357,1357,1350,693
20241212,112800,409561833,1356,1350,1356,1349,174
20241212,112700,409325973,1355,1350,1355,1350,186
20241212,112600,409074054,1353,1350,1353,1350,383
20241212,112500,408556191,1355,1356,1356,1350,447
20241212,112400,407950545,1350,1350,1356,1350,549
20241212,112300,407207334,1353,1347,1353,1347,69
20241212,112200,407114385,1347,1350,1352,1347,126
20241212,112100,406944052,1350,1353,1353,1349,1274
20241212,112000,405225104,1353,1353,1353,1353,35
20241212,111900,405177749,1350,1351,1351,1350,1151
20241212,111800,403622918,1350,1349,1350,1349,1694
20241212,111700,401336448,1347,1349,1349,1347,1020
20241212,111600,399960508,1347,1349,1349,1347,1010
20241212,111500,398598038,1349,1349,1349,1349,30
20241212,111400,398557568,1349,1349,1349,1349,3
20241212,111300,398553521,1345,1347,1347,1343,8257
20241212,111200,387449390,1345,1351,1351,1345,599
20241212,111100,386640968,1351,1351,1351,1350,473
20241212,111000,386002376,1352,1354,1355,1352,1619
20241212,110900,383811507,1358,1358,1358,1358,4
20241212,110800,383806075,1355,1358,1358,1355,2046
20241212,110700,381029629,1358,1358,1359,1358,228
20241212,110600,380720002,1358,1360,1360,1358,705
20241212,110500,379762606,1358,1358,1361,1358,502
20241212,110400,379080881,1356,1356,1358,1356,23
20241212,110300,379049687,1360,1356,1360,1356,12
20241212,110200,379033399,1356,1360,1361,1356,235
20241212,110100,378714669,1356,1360,1361,1356,101
20241212,110000,378577338,1356,1363,1363,1356,10339
20241212,105900,364505108,1363,1362,1364,1362,3164
20241212,105800,360193353,1364,1361,1364,1361,88
20241212,105700,360073419,1361,1365,1365,1361,920
20241212,105600,358818203,1361,1361,1364,1361,893
20241212,105500,357601930,1366,1361,1366,1356,17355
20241212,105400,334010265,1360,1362,1362,1360,181
20241212,105300,333763983,1362,1363,1363,1362,986
20241212,105200,332421001,1365,1364,1365,1362,694
20241212,105100,331474919,1365,1363,1365,1362,1347
20241212,105000,329636927,1365,1364,1365,1363,764
20241212,104900,328594941,1365,1365,1365,1365,32
20241212,104800,328551261,1364,1362,1364,1362,2079
20241212,104700,325715527,1364,1364,1364,1362,242
20241212,104600,325385841,1364,1364,1365,1364,1338
20241212,104500,323560798,1364,1364,1364,1364,1000
20241212,104400,322196798,1364,1363,1364,1363,321
20241212,104300,321759165,1363,1363,1363,1363,432
20241212,104200,321170349,1363,1363,1363,1363,1322
20241212,104100,319368463,1363,1362,1363,1362,521
20241212,104000,318658640,1362,1361,1362,1361,445
20241212,103900,318052984,1361,1353,1361,1353,228
20241212,103800,317742684,1357,1362,1362,1357,5922
20241212,103700,309684752,1367,1363,1367,1363,2181
20241212,103600,306705917,1362,1360,1362,1359,1044
20241212,103500,305284672,1363,1361,1364,1360,8791
20241212,103400,293310944,1360,1355,1360,1355,12259
20241212,103300,276683867,1356,1355,1356,1355,5418
20241212,103200,269337064,1355,1353,1355,1353,4869
20241212,103100,262740249,1353,1352,1353,1352,2262
20241212,103000,259682014,1352,1350,1352,1350,3400
20241212,102900,255090480,1349,1348,1349,1348,1557
20241212,102800,252990774,1348,1343,1348,1343,1150
20241212,102700,251446319,1348,1346,1348,1346,2045
20241212,102600,248691344,1346,1346,1346,1346,1
20241212,102500,248689998,1343,1343,1343,1343,1000
20241212,102400,247346998,1346,1346,1346,1346,0
20241212,102300,247346998,1346,1345,1346,1345,544
20241212,102200,246615314,1343,1343,1343,1343,48
20241212,102100,246550850,1343,1343,1343,1343,14
20241212,102000,246532048,1343,1343,1343,1343,20
20241212,101900,246505188,1343,1347,1347,1343,2733
20241212,101800,242826123,1348,1347,1348,1347,638
20241212,101700,241966556,1347,1346,1347,1346,58
20241212,101600,241888485,1346,1347,1347,1345,324
20241212,101500,241452549,1347,1344,1347,1344,4145
20241212,101400,235874155,1345,1343,1345,1343,30
20241212,101300,235833863,1343,1346,1346,1343,2831
20241212,101200,232031803,1346,1347,1347,1344,2221
20241212,101100,229046531,1347,1346,1348,1344,6211
20241212,101000,220692618,1348,1345,1348,1345,4568
20241212,100900,214548652,1349,1349,1349,1349,887
20241212,100800,213352089,1349,1348,1349,1348,1485
20241212,100700,211350307,1348,1348,1348,1344,172
20241212,100600,211118455,1347,1346,1347,1346,1557
20241212,100500,209021383,1347,1343,1347,1343,2258
20241212,100400,205988477,1347,1347,1347,1347,744
20241212,100300,204986309,1347,1347,1347,1347,1542
20241212,100200,202909235,1347,1346,1347,1346,354
20241212,100100,202432749,1345,1341,1345,1341,5633
20241212,100000,194869796,1341,1341,1341,1341,39
20241212,095900,194817497,1341,1341,1341,1341,0
20241212,095800,194817497,1341,1336,1341,1336,1149
20241212,095700,193282326,1336,1334,1336,1326,5252
20241212,095600,186269928,1334,1334,1334,1326,45
20241212,095500,186210202,1335,1328,1335,1327,2762
20241212,095400,182543361,1328,1331,1336,1328,2375
20241212,095300,179379974,1330,1334,1334,1330,4804
20241212,095200,172976604,1335,1335,1335,1335,200
20241212,095100,172709604,1335,1339,1339,1335,2333
20241212,095000,169595037,1339,1335,1339,1335,139
20241212,094900,169409412,1335,1335,1335,1335,667
20241212,094800,168518967,1340,1340,1340,1340,0
20241212,094700,168518967,1340,1340,1340,1340,30
20241212,094600,168478767,1340,1335,1340,1335,283
20241212,094500,168100947,1342,1342,1342,1342,143
20241212,094400,167909041,1343,1345,1345,1333,7378
20241212,094300,158044795,1345,1345,1345,1344,162
20241212,094200,157826955,1345,1343,1345,1343,2717
20241212,094100,154176653,1342,1337,1342,1337,14508
20241212,094000,134722274,1341,1340,1341,1339,5387
20241212,093900,127506118,1339,1335,1339,1335,3597
20241212,093800,122700054,1335,1339,1339,1335,44
20241212,093700,122641294,1339,1334,1339,1334,2219
20241212,093600,119676269,1333,1333,1340,1333,298
20241212,093500,119279028,1340,1340,1340,1340,68
20241212,093400,119187908,1341,1334,1341,1333,1442
20241212,093300,117257680,1342,1343,1343,1334,2841
20241212,093200,113462738,1343,1336,1343,1336,70
20241212,093100,113368847,1343,1341,1344,1338,1648
20241212,093000,111160403,1344,1346,1349,1342,3291
20241212,092900,106737264,1346,1349,1349,1344,4290
20241212,092800,100967590,1347,1349,1349,1347,734
20241212,092700,99978886,1349,1350,1350,1347,1120
20241212,092600,98470160,1350,1350,1350,1350,176
20241212,092500,98232560,1350,1350,1350,1350,3014
20241212,092400,94163660,1350,1346,1350,1345,2269
20241212,092300,91102135,1348,1349,1350,1346,729
20241212,092200,90119057,1350,1344,1350,1340,6900
20241212,092100,80835271,1345,1345,1345,1345,51
20241212,092000,80766676,1345,1345,1345,1345,148
20241212,091900,80567616,1346,1340,1347,1340,91
20241212,091800,80445259,1346,1348,1348,1345,3129
20241212,091700,76232234,1347,1345,1348,1345,1350
20241212,091600,74414617,1344,1342,1344,1341,5580
20241212,091500,66926008,1342,1342,1346,1327,6016
20241212,091400,58885090,1342,1343,1343,1335,1303
20241212,091300,57144884,1344,1342,1344,1342,2131
20241212,091200,54284085,1343,1340,1343,1340,1495
20241212,091100,52279621,1340,1339,1340,1339,400
20241212,091000,51743991,1341,1335,1341,1329,2577
20241212,090900,48296667,1335,1336,1341,1335,4327
20241212,090800,42513963,1336,1336,1336,1335,326
20241212,090700,42078594,1335,1336,1342,1335,1101
20241212,090600,40607375,1341,1337,1344,1336,2923
20241212,090500,36691803,1336,1328,1337,1322,5415
20241212,090400,29499371,1329,1329,1329,1320,3709
20241212,090300,24591071,1329,1333,1338,1325,2612
20241212,090200,21117080,1338,1334,1339,1333,1491
20241212,090100,19124050,1339,1340,1340,1334,1904
20241212,090000,16578087,1340,1340,1341,1337,12174