stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,212700,11932934510,5480,5480,5480,5480,41969
20241210,212600,11932934510,5480,5480,5480,5480,0
20241210,212500,11932934510,5480,5480,5480,5480,0
20241210,212400,11932934510,5480,5480,5480,5480,0
20241210,212300,11932934510,5480,5480,5480,5480,0
20241210,212200,11932934510,5480,5480,5480,5480,0
20241210,212100,11932934510,5480,5480,5480,5480,0
20241210,212000,11932934510,5480,5480,5480,5480,0
20241210,211900,11932934510,5480,5480,5480,5480,0
20241210,211800,11932934510,5480,5480,5480,5480,0
20241210,211700,11932934510,5480,5480,5480,5480,0
20241210,211600,11932934510,5480,5480,5480,5480,0
20241210,211500,11932934510,5480,5480,5480,5480,0
20241210,211400,11932934510,5480,5480,5480,5480,0
20241210,211300,11932934510,5480,5480,5480,5480,0
20241210,211200,11932934510,5480,5480,5480,5480,0
20241210,211100,11932934510,5480,5480,5480,5480,0
20241210,211000,11932934510,5480,5480,5480,5480,0
20241210,210900,11932934510,5480,5480,5480,5480,0
20241210,210800,11932934510,5480,5480,5480,5480,0
20241210,210700,11932934510,5480,5480,5480,5480,0
20241210,210600,11932934510,5480,5480,5480,5480,0
20241210,210500,11932934510,5480,5480,5480,5480,0
20241210,210400,11932934510,5480,5480,5480,5480,0
20241210,210300,11932934510,5480,5480,5480,5480,0
20241210,210200,11932934510,5480,5480,5480,5480,0
20241210,210100,11932934510,5480,5480,5480,5480,0
20241210,210000,11932934510,5480,5480,5480,5480,0
20241210,205900,11932934510,5480,5480,5480,5480,0
20241210,205800,11932934510,5480,5480,5480,5480,0
20241210,205700,11932934510,5480,5480,5480,5480,41969
20241210,205600,11932934510,5480,5480,5480,5480,0
20241210,205500,11932934510,5480,5480,5480,5480,0
20241210,205400,11932934510,5480,5480,5480,5480,0
20241210,205300,11932934510,5480,5480,5480,5480,0
20241210,205200,11932934510,5480,5480,5480,5480,0
20241210,205100,11932934510,5480,5480,5480,5480,0
20241210,205000,11932934510,5480,5480,5480,5480,0
20241210,204900,11932934510,5480,5480,5480,5480,0
20241210,204800,11932934510,5480,5480,5480,5480,0
20241210,204700,11932934510,5480,5480,5480,5480,0
20241210,204600,11932934510,5480,5480,5480,5480,0
20241210,204500,11932934510,5480,5480,5480,5480,0
20241210,204400,11932934510,5480,5480,5480,5480,0
20241210,204300,11932934510,5480,5480,5480,5480,0
20241210,204200,11932934510,5480,5480,5480,5480,0
20241210,204100,11932934510,5480,5480,5480,5480,0
20241210,204000,11932934510,5480,5480,5480,5480,0
20241210,203900,11932934510,5480,5480,5480,5480,0
20241210,203800,11932934510,5480,5480,5480,5480,0
20241210,203700,11932934510,5480,5480,5480,5480,0
20241210,203600,11932934510,5480,5480,5480,5480,0
20241210,203500,11932934510,5480,5480,5480,5480,0
20241210,203400,11932934510,5480,5480,5480,5480,0
20241210,203300,11932934510,5480,5480,5480,5480,0
20241210,203200,11932934510,5480,5480,5480,5480,0
20241210,203100,11932934510,5480,5480,5480,5480,0
20241210,203000,11932934510,5480,5480,5480,5480,0
20241210,202900,11932934510,5480,5480,5480,5480,0
20241210,202800,11932934510,5480,5480,5480,5480,0
20241210,202700,11932934510,5480,5480,5480,5480,41969
20241210,202600,11932934510,5480,5480,5480,5480,0
20241210,202500,11932934510,5480,5480,5480,5480,0
20241210,202400,11932934510,5480,5480,5480,5480,0
20241210,202300,11932934510,5480,5480,5480,5480,0
20241210,202200,11932934510,5480,5480,5480,5480,0
20241210,202100,11932934510,5480,5480,5480,5480,0
20241210,202000,11932934510,5480,5480,5480,5480,0
20241210,201900,11932934510,5480,5480,5480,5480,0
20241210,201800,11932934510,5480,5480,5480,5480,0
20241210,201700,11932934510,5480,5480,5480,5480,0
20241210,201600,11932934510,5480,5480,5480,5480,0
20241210,201500,11932934510,5480,5480,5480,5480,0
20241210,201400,11932934510,5480,5480,5480,5480,0
20241210,201300,11932934510,5480,5480,5480,5480,0
20241210,201200,11932934510,5480,5480,5480,5480,0
20241210,201100,11932934510,5480,5480,5480,5480,0
20241210,201000,11932934510,5480,5480,5480,5480,0
20241210,200900,11932934510,5480,5480,5480,5480,0
20241210,200800,11932934510,5480,5480,5480,5480,0
20241210,200700,11932934510,5480,5480,5480,5480,0
20241210,200600,11932934510,5480,5480,5480,5480,0
20241210,200500,11932934510,5480,5480,5480,5480,0
20241210,200400,11932934510,5480,5480,5480,5480,0
20241210,200300,11932934510,5480,5480,5480,5480,0
20241210,200200,11932934510,5480,5480,5480,5480,0
20241210,200100,11932934510,5480,5480,5480,5480,0
20241210,200000,11932934510,5480,5480,5480,5480,0
20241210,195900,11932934510,5480,5480,5480,5480,0
20241210,195800,11932934510,5480,5480,5480,5480,0
20241210,195700,11932934510,5480,5480,5480,5480,41969
20241210,195600,11932934510,5480,5480,5480,5480,0
20241210,195500,11932934510,5480,5480,5480,5480,0
20241210,195400,11932934510,5480,5480,5480,5480,0
20241210,195300,11932934510,5480,5480,5480,5480,0
20241210,195200,11932934510,5480,5480,5480,5480,0
20241210,195100,11932934510,5480,5480,5480,5480,0
20241210,195000,11932934510,5480,5480,5480,5480,0
20241210,194900,11932934510,5480,5480,5480,5480,0
20241210,194800,11932934510,5480,5480,5480,5480,0
20241210,194700,11932934510,5480,5480,5480,5480,0
20241210,194600,11932934510,5480,5480,5480,5480,0
20241210,194500,11932934510,5480,5480,5480,5480,0
20241210,194400,11932934510,5480,5480,5480,5480,0
20241210,194300,11932934510,5480,5480,5480,5480,0
20241210,194200,11932934510,5480,5480,5480,5480,0
20241210,194100,11932934510,5480,5480,5480,5480,0
20241210,194000,11932934510,5480,5480,5480,5480,0
20241210,193900,11932934510,5480,5480,5480,5480,0
20241210,193800,11932934510,5480,5480,5480,5480,0
20241210,193700,11932934510,5480,5480,5480,5480,0
20241210,193600,11932934510,5480,5480,5480,5480,0
20241210,193500,11932934510,5480,5480,5480,5480,0
20241210,193400,11932934510,5480,5480,5480,5480,0
20241210,193300,11932934510,5480,5480,5480,5480,0
20241210,193200,11932934510,5480,5480,5480,5480,0
20241210,193100,11932934510,5480,5480,5480,5480,0
20241210,193000,11932934510,5480,5480,5480,5480,0
20241210,192900,11932934510,5480,5480,5480,5480,0
20241210,192800,11932934510,5480,5480,5480,5480,0
20241210,192700,11932934510,5480,5480,5480,5480,41969
20241210,192600,11932934510,5480,5480,5480,5480,0
20241210,192500,11932934510,5480,5480,5480,5480,0
20241210,192400,11932934510,5480,5480,5480,5480,0
20241210,192300,11932934510,5480,5480,5480,5480,0
20241210,192200,11932934510,5480,5480,5480,5480,0
20241210,192100,11932934510,5480,5480,5480,5480,0
20241210,192000,11932934510,5480,5480,5480,5480,0
20241210,191900,11932934510,5480,5480,5480,5480,0
20241210,191800,11932934510,5480,5480,5480,5480,0
20241210,191700,11932934510,5480,5480,5480,5480,0
20241210,191600,11932934510,5480,5480,5480,5480,0
20241210,191500,11932934510,5480,5480,5480,5480,0
20241210,191400,11932934510,5480,5480,5480,5480,0
20241210,191300,11932934510,5480,5480,5480,5480,0
20241210,191200,11932934510,5480,5480,5480,5480,0
20241210,191100,11932934510,5480,5480,5480,5480,0
20241210,191000,11932934510,5480,5480,5480,5480,0
20241210,190900,11932934510,5480,5480,5480,5480,0
20241210,190800,11932934510,5480,5480,5480,5480,0
20241210,190700,11932934510,5480,5480,5480,5480,0
20241210,190600,11932934510,5480,5480,5480,5480,0
20241210,190500,11932934510,5480,5480,5480,5480,0
20241210,190400,11932934510,5480,5480,5480,5480,0
20241210,190300,11932934510,5480,5480,5480,5480,0
20241210,190200,11932934510,5480,5480,5480,5480,0
20241210,190100,11932934510,5480,5480,5480,5480,0
20241210,190000,11932934510,5480,5480,5480,5480,0
20241210,185900,11932934510,5480,5480,5480,5480,0
20241210,185800,11932934510,5480,5480,5480,5480,0
20241210,185700,11932934510,5480,5480,5480,5480,41969
20241210,185600,11932934510,5480,5480,5480,5480,0
20241210,185500,11932934510,5480,5480,5480,5480,0
20241210,185400,11932934510,5480,5480,5480,5480,0
20241210,185300,11932934510,5480,5480,5480,5480,0
20241210,185200,11932934510,5480,5480,5480,5480,0
20241210,185100,11932934510,5480,5480,5480,5480,0
20241210,185000,11932934510,5480,5480,5480,5480,0
20241210,184900,11932934510,5480,5480,5480,5480,0
20241210,184800,11932934510,5480,5480,5480,5480,0
20241210,184700,11932934510,5480,5480,5480,5480,0
20241210,184600,11932934510,5480,5480,5480,5480,0
20241210,184500,11932934510,5480,5480,5480,5480,0
20241210,184400,11932934510,5480,5480,5480,5480,0
20241210,184300,11932934510,5480,5480,5480,5480,0
20241210,184200,11932934510,5480,5480,5480,5480,0
20241210,184100,11932934510,5480,5480,5480,5480,0
20241210,184000,11932934510,5480,5480,5480,5480,0
20241210,183900,11932934510,5480,5480,5480,5480,0
20241210,183800,11932934510,5480,5480,5480,5480,0
20241210,183700,11932934510,5480,5480,5480,5480,0
20241210,183600,11932934510,5480,5480,5480,5480,0
20241210,183500,11932934510,5480,5480,5480,5480,0
20241210,183400,11932934510,5480,5480,5480,5480,0
20241210,183300,11932934510,5480,5480,5480,5480,0
20241210,183200,11932934510,5480,5480,5480,5480,0
20241210,183100,11932934510,5480,5480,5480,5480,0
20241210,183000,11932934510,5480,5480,5480,5480,0
20241210,182900,11932934510,5480,5480,5480,5480,0
20241210,182800,11932934510,5480,5480,5480,5480,0
20241210,182700,11932934510,5480,5480,5480,5480,41969
20241210,182600,11932934510,5480,5480,5480,5480,0
20241210,182500,11932934510,5480,5480,5480,5480,0
20241210,182400,11932934510,5480,5480,5480,5480,0
20241210,182300,11932934510,5480,5480,5480,5480,0
20241210,182200,11932934510,5480,5480,5480,5480,0
20241210,182100,11932934510,5480,5480,5480,5480,0
20241210,182000,11932934510,5480,5480,5480,5480,0
20241210,181900,11932934510,5480,5480,5480,5480,0
20241210,181800,11932934510,5480,5480,5480,5480,0
20241210,181700,11932934510,5480,5480,5480,5480,0
20241210,181600,11932934510,5480,5480,5480,5480,0
20241210,181500,11932934510,5480,5480,5480,5480,0
20241210,181400,11932934510,5480,5480,5480,5480,0
20241210,181300,11932934510,5480,5480,5480,5480,0
20241210,181200,11932934510,5480,5480,5480,5480,0
20241210,181100,11932934510,5480,5480,5480,5480,0
20241210,181000,11932934510,5480,5480,5480,5480,0
20241210,180900,11932934510,5480,5480,5480,5480,0
20241210,180800,11932934510,5480,5480,5480,5480,0
20241210,180700,11932934510,5480,5480,5480,5480,0
20241210,180600,11932934510,5480,5480,5480,5480,0
20241210,180500,11932934510,5480,5480,5480,5480,0
20241210,180400,11932934510,5480,5480,5480,5480,0
20241210,180300,11932934510,5480,5480,5480,5480,0
20241210,180200,11932934510,5480,5480,5480,5480,0
20241210,180100,11932934510,5480,5480,5480,5480,0
20241210,180000,11932934510,5480,5480,5480,5480,0
20241210,175900,11932934510,5480,5480,5480,5480,0
20241210,175800,11932934510,5480,5480,5480,5480,0
20241210,175700,11932934510,5480,5480,5480,5480,41969
20241210,175600,11932934510,5480,5480,5480,5480,0
20241210,175500,11932934510,5480,5480,5480,5480,0
20241210,175400,11932934510,5480,5480,5480,5480,0
20241210,175300,11932934510,5480,5480,5480,5480,0
20241210,175200,11932934510,5480,5480,5480,5480,0
20241210,175100,11932934510,5480,5480,5480,5480,0
20241210,175000,11932934510,5480,5480,5480,5480,0
20241210,174900,11932934510,5480,5480,5480,5480,0
20241210,174800,11932934510,5480,5480,5480,5480,0
20241210,174700,11932934510,5480,5480,5480,5480,0
20241210,174600,11932934510,5480,5480,5480,5480,0
20241210,174500,11932934510,5480,5480,5480,5480,0
20241210,174400,11932934510,5480,5480,5480,5480,0
20241210,174300,11932934510,5480,5480,5480,5480,0
20241210,174200,11932934510,5480,5480,5480,5480,0
20241210,174100,11932934510,5480,5480,5480,5480,0
20241210,174000,11932934510,5480,5480,5480,5480,0
20241210,173900,11932934510,5480,5480,5480,5480,0
20241210,173800,11932934510,5480,5480,5480,5480,0
20241210,173700,11932934510,5480,5480,5480,5480,0
20241210,173600,11932934510,5480,5480,5480,5480,0
20241210,173500,11932934510,5480,5480,5480,5480,0
20241210,173400,11932934510,5480,5480,5480,5480,0
20241210,173300,11932934510,5480,5480,5480,5480,0
20241210,173200,11932934510,5480,5480,5480,5480,0
20241210,173100,11932934510,5480,5480,5480,5480,0
20241210,173000,11932934510,5480,5480,5480,5480,0
20241210,172900,11932934510,5480,5480,5480,5480,0
20241210,172800,11932934510,5480,5480,5480,5480,0
20241210,172700,11932934510,5480,5480,5480,5480,41969
20241210,172600,11932934510,5480,5480,5480,5480,0
20241210,172500,11932934510,5480,5480,5480,5480,0
20241210,172400,11932934510,5480,5480,5480,5480,0
20241210,172300,11932934510,5480,5480,5480,5480,0
20241210,172200,11932934510,5480,5480,5480,5480,0
20241210,172100,11932934510,5480,5480,5480,5480,0
20241210,172000,11932934510,5480,5480,5480,5480,0
20241210,171900,11932934510,5480,5480,5480,5480,0
20241210,171800,11932934510,5480,5480,5480,5480,0
20241210,171700,11932934510,5480,5480,5480,5480,0
20241210,171600,11932934510,5480,5480,5480,5480,0
20241210,171500,11932934510,5480,5480,5480,5480,0
20241210,171400,11932934510,5480,5480,5480,5480,0
20241210,171300,11932934510,5480,5480,5480,5480,0
20241210,171200,11932934510,5480,5480,5480,5480,0
20241210,171100,11932934510,5480,5480,5480,5480,0
20241210,171000,11932934510,5480,5480,5480,5480,0
20241210,170900,11932934510,5480,5480,5480,5480,0
20241210,170800,11932934510,5480,5480,5480,5480,0
20241210,170700,11932934510,5480,5480,5480,5480,0
20241210,170600,11932934510,5480,5480,5480,5480,0
20241210,170500,11932934510,5480,5480,5480,5480,0
20241210,170400,11932934510,5480,5480,5480,5480,0
20241210,170300,11932934510,5480,5480,5480,5480,0
20241210,170200,11932934510,5480,5480,5480,5480,0
20241210,170100,11932934510,5480,5480,5480,5480,0
20241210,170000,11932934510,5480,5480,5480,5480,0
20241210,165900,11932934510,5480,5480,5480,5480,0
20241210,165800,11932934510,5480,5480,5480,5480,0
20241210,165700,11932934510,5480,5480,5480,5480,41969
20241210,165600,11932934510,5480,5480,5480,5480,0
20241210,165500,11932934510,5480,5480,5480,5480,0
20241210,165400,11932934510,5480,5480,5480,5480,0
20241210,165300,11932934510,5480,5480,5480,5480,0
20241210,165200,11932934510,5480,5480,5480,5480,0
20241210,165100,11932934510,5480,5480,5480,5480,0
20241210,165000,11932934510,5480,5480,5480,5480,0
20241210,164900,11932934510,5480,5480,5480,5480,0
20241210,164800,11932934510,5480,5480,5480,5480,0
20241210,164700,11932934510,5480,5480,5480,5480,0
20241210,164600,11932934510,5480,5480,5480,5480,0
20241210,164500,11932934510,5480,5480,5480,5480,0
20241210,164400,11932934510,5480,5480,5480,5480,0
20241210,164300,11932934510,5480,5480,5480,5480,0
20241210,164200,11932934510,5480,5480,5480,5480,0
20241210,164100,11932934510,5480,5480,5480,5480,0
20241210,164000,11932934510,5480,5480,5480,5480,0
20241210,163900,11932934510,5480,5480,5480,5480,0
20241210,163800,11932934510,5480,5480,5480,5480,0
20241210,163700,11932934510,5480,5480,5480,5480,0
20241210,163600,11932934510,5480,5480,5480,5480,0
20241210,163500,11932934510,5480,5480,5480,5480,0
20241210,163400,11932934510,5480,5480,5480,5480,0
20241210,163300,11932934510,5480,5480,5480,5480,0
20241210,163200,11932934510,5480,5480,5480,5480,0
20241210,163100,11932934510,5480,5480,5480,5480,0
20241210,163000,11932934510,5480,5480,5480,5480,0
20241210,162900,11932934510,5480,5480,5480,5480,0
20241210,162800,11932934510,5480,5480,5480,5480,0
20241210,162700,11932934510,5480,5480,5480,5480,41969
20241210,162600,11932934510,5480,5480,5480,5480,0
20241210,162500,11932934510,5480,5480,5480,5480,0
20241210,162400,11932934510,5480,5480,5480,5480,0
20241210,162300,11932934510,5480,5480,5480,5480,0
20241210,162200,11932934510,5480,5480,5480,5480,0
20241210,162100,11932934510,5480,5480,5480,5480,0
20241210,162000,11932934510,5480,5480,5480,5480,0
20241210,161900,11932934510,5480,5480,5480,5480,0
20241210,161800,11932934510,5480,5480,5480,5480,0
20241210,161700,11932934510,5480,5480,5480,5480,0
20241210,161600,11932934510,5480,5480,5480,5480,0
20241210,161500,11932934510,5480,5480,5480,5480,0
20241210,161400,11932934510,5480,5480,5480,5480,0
20241210,161300,11932934510,5480,5480,5480,5480,0
20241210,161200,11932934510,5480,5480,5480,5480,0
20241210,161100,11932934510,5480,5480,5480,5480,0
20241210,161000,11932934510,5480,5480,5480,5480,0
20241210,160900,11932934510,5480,5480,5480,5480,0
20241210,160800,11932934510,5480,5480,5480,5480,0
20241210,160700,11932934510,5480,5480,5480,5480,0
20241210,160600,11932934510,5480,5480,5480,5480,0
20241210,160500,11932934510,5480,5480,5480,5480,0
20241210,160400,11932934510,5480,5480,5480,5480,0
20241210,160300,11932934510,5480,5480,5480,5480,0
20241210,160200,11932934510,5480,5480,5480,5480,0
20241210,160100,11932934510,5480,5480,5480,5480,0
20241210,160000,11932934510,5480,5480,5480,5480,0
20241210,155900,11932934510,5480,5480,5480,5480,0
20241210,155800,11932934510,5480,5480,5480,5480,0
20241210,155700,11932934510,5480,5480,5480,5480,41969
20241210,155600,11932934510,5480,5480,5480,5480,0
20241210,155500,11932934510,5480,5480,5480,5480,0
20241210,155400,11932934510,5480,5480,5480,5480,0
20241210,155300,11932934510,5480,5480,5480,5480,0
20241210,155200,11932934510,5480,5480,5480,5480,0
20241210,155100,11932934510,5480,5480,5480,5480,0
20241210,155000,11932934510,5480,5480,5480,5480,0
20241210,154900,11932934510,5480,5480,5480,5480,0
20241210,154800,11932934510,5480,5480,5480,5480,0
20241210,154700,11932934510,5480,5480,5480,5480,0
20241210,154600,11932934510,5480,5480,5480,5480,0
20241210,154500,11932934510,5480,5480,5480,5480,0
20241210,154400,11932934510,5480,5480,5480,5480,0
20241210,154300,11932934510,5480,5480,5480,5480,0
20241210,154200,11932934510,5480,5480,5480,5480,0
20241210,154100,11932934510,5480,5480,5480,5480,0
20241210,154000,11932934510,5480,5480,5480,5480,0
20241210,153900,11932934510,5480,5480,5480,5480,0
20241210,153800,11932934510,5480,5480,5480,5480,0
20241210,153700,11932934510,5480,5480,5480,5480,0
20241210,153600,11932934510,5480,5480,5480,5480,0
20241210,153500,11932934510,5480,5480,5480,5480,0
20241210,153400,11932934510,5480,5480,5480,5480,0
20241210,153300,11932934510,5480,5480,5480,5480,0
20241210,153200,11932934510,5480,5480,5480,5480,0
20241210,153100,11932934510,5480,5480,5480,5480,0
20241210,153000,11932934510,5480,5480,5480,5480,41969
20241210,152900,11702944390,5500,5500,5500,5500,0
20241210,152800,11702944390,5500,5500,5500,5500,0
20241210,152700,11702944390,5500,5500,5500,5500,0
20241210,152600,11702944390,5500,5500,5500,5500,0
20241210,152500,11702944390,5500,5500,5500,5500,0
20241210,152400,11702944390,5500,5500,5500,5500,0
20241210,152300,11702944390,5500,5500,5500,5500,0
20241210,152200,11702944390,5500,5500,5500,5500,0
20241210,152100,11702944390,5500,5500,5500,5500,0
20241210,152000,11702944390,5500,5500,5500,5500,0
20241210,151900,11702944390,5500,5500,5510,5480,25393
20241210,151800,11563447130,5500,5480,5500,5480,15807
20241210,151700,11476588140,5490,5460,5490,5460,8927
20241210,151600,11427672700,5470,5460,5470,5460,5888
20241210,151500,11395493350,5470,5470,5480,5460,5352
20241210,151400,11366211980,5470,5480,5480,5470,1290
20241210,151300,11359153980,5480,5480,5480,5470,3386
20241210,151200,11340604090,5480,5470,5480,5470,6326
20241210,151100,11306000710,5460,5480,5480,5460,7012
20241210,151000,11267606870,5480,5470,5480,5470,1905
20241210,150900,11257169070,5460,5460,5480,5460,3134
20241210,150800,11240028710,5460,5460,5470,5450,4328
20241210,150700,11216398300,5460,5460,5470,5460,1448
20241210,150600,11208485800,5460,5450,5470,5450,2872
20241210,150500,11192800740,5460,5450,5460,5450,2229
20241210,150400,11180637690,5460,5460,5460,5450,4003
20241210,150300,11158801340,5460,5460,5470,5460,561
20241210,150200,11155738070,5460,5430,5460,5420,8702
20241210,150100,11108424540,5450,5450,5460,5420,19326
20241210,150000,11003494020,5460,5460,5460,5460,1023
20241210,145900,10997908440,5450,5450,5460,5450,399
20241210,145800,10995733860,5440,5470,5470,5440,3321
20241210,145700,10977618600,5470,5470,5470,5470,1121
20241210,145600,10971486730,5470,5470,5470,5470,415
20241210,145500,10969216680,5470,5450,5470,5450,10906
20241210,145400,10909746950,5440,5430,5440,5430,239
20241210,145300,10908447490,5440,5430,5440,5430,5347
20241210,145200,10879410220,5430,5440,5450,5430,431
20241210,145100,10877066330,5440,5440,5460,5440,2647
20241210,145000,10862658220,5450,5470,5470,5410,17627
20241210,144900,10766878980,5470,5460,5470,5460,6482
20241210,144800,10731487220,5460,5460,5470,5460,774
20241210,144700,10727259000,5460,5480,5480,5460,7678
20241210,144600,10685282210,5480,5470,5480,5460,11137
20241210,144500,10624371050,5470,5480,5480,5470,1066
20241210,144400,10618537430,5470,5470,5480,5470,4675
20241210,144300,10592932090,5480,5470,5480,5470,765
20241210,144200,10588740120,5480,5470,5480,5460,6220
20241210,144100,10554721630,5470,5490,5490,5470,4693
20241210,144000,10529031640,5490,5480,5490,5480,4044
20241210,143900,10506865520,5490,5500,5500,5490,7391
20241210,143800,10466271890,5510,5500,5510,5500,1144
20241210,143700,10459978880,5510,5500,5510,5490,2832
20241210,143600,10444396050,5510,5500,5510,5500,1656
20241210,143500,10435286880,5510,5490,5510,5490,1402
20241210,143400,10427574130,5500,5490,5500,5490,1410
20241210,143300,10419819800,5500,5500,5500,5500,886
20241210,143200,10414946800,5500,5500,5510,5500,1071
20241210,143100,10409056250,5500,5490,5510,5490,2538
20241210,143000,10395105310,5510,5490,5510,5490,4936
20241210,142900,10367947470,5500,5510,5510,5500,6920
20241210,142800,10329853720,5510,5510,5510,5500,3000
20241210,142700,10313343780,5510,5510,5510,5500,1712
20241210,142600,10303922950,5500,5520,5520,5490,4390
20241210,142500,10279774980,5520,5500,5540,5500,49515
20241210,142400,10006505060,5500,5490,5500,5490,3814
20241210,142300,9985566150,5500,5490,5500,5490,3675
20241210,142200,9965375000,5480,5480,5490,5480,714
20241210,142100,9961458030,5480,5480,5490,5480,1466
20241210,142000,9953413060,5490,5490,5490,5480,2295
20241210,141900,9940815470,5490,5480,5490,5480,1437
20241210,141800,9932927560,5480,5490,5490,5480,127
20241210,141700,9932231500,5480,5470,5480,5470,3324
20241210,141600,9914017790,5480,5480,5480,5480,3
20241210,141500,9914001350,5470,5480,5480,5470,324
20241210,141400,9912227640,5480,5470,5480,5470,596
20241210,141300,9908962450,5480,5480,5480,5470,26
20241210,141200,9908820180,5480,5470,5480,5470,1055
20241210,141100,9903047490,5480,5480,5480,5480,118
20241210,141000,9902400850,5480,5480,5480,5480,3935
20241210,140900,9880837050,5470,5470,5470,5460,2979
20241210,140800,9864556710,5470,5480,5480,5470,1868
20241210,140700,9854330180,5480,5480,5480,5480,834
20241210,140600,9849759860,5480,5480,5480,5480,435
20241210,140500,9847376060,5480,5480,5490,5480,285
20241210,140400,9845814250,5470,5490,5490,5470,4058
20241210,140300,9823576320,5490,5490,5500,5490,2837
20241210,140200,9807997310,5490,5490,5500,5490,1253
20241210,140100,9801109220,5490,5490,5490,5480,2694
20241210,140000,9786341160,5490,5480,5500,5480,806
20241210,135900,9781922820,5490,5500,5500,5490,8682
20241210,135800,9734258180,5490,5490,5490,5480,5478
20241210,135700,9704184320,5480,5480,5480,5480,228
20241210,135600,9702934880,5480,5480,5480,5480,601
20241210,135500,9699641400,5480,5490,5490,5480,1850
20241210,135400,9689487150,5490,5480,5490,5480,3787
20241210,135300,9668715410,5470,5480,5480,5470,238
20241210,135200,9667411210,5480,5480,5480,5470,3037
20241210,135100,9650783440,5470,5470,5480,5470,126
20241210,135000,9650093920,5470,5470,5480,5470,421
20241210,134900,9647787340,5470,5480,5490,5470,1533
20241210,134800,9639388590,5480,5480,5480,5470,2059
20241210,134700,9628105390,5480,5490,5490,5480,369
20241210,134600,9626080510,5490,5460,5490,5460,13382
20241210,134500,9552781660,5460,5460,5460,5460,888
20241210,134400,9547933180,5460,5460,5470,5450,1255
20241210,134300,9541080930,5460,5470,5470,5460,6164
20241210,134200,9507422100,5470,5480,5480,5470,474
20241210,134100,9504825080,5460,5470,5490,5460,560
20241210,134000,9501763210,5460,5460,5470,5460,1296
20241210,133900,9494687030,5460,5460,5480,5460,5454
20241210,133800,9464888630,5460,5470,5470,5460,1258
20241210,133700,9458019850,5460,5490,5490,5460,4016
20241210,133600,9436054800,5490,5480,5490,5480,342
20241210,133500,9434180390,5480,5480,5490,5480,1326
20241210,133400,9426912810,5490,5490,5490,5490,19
20241210,133300,9426808500,5490,5490,5490,5480,1921
20241210,133200,9416264510,5490,5480,5490,5480,1202
20241210,133100,9409676730,5470,5480,5480,5470,216
20241210,133000,9408493090,5480,5480,5480,5480,2353
20241210,132900,9395598650,5480,5480,5480,5480,2124
20241210,132800,9383959130,5480,5480,5480,5480,3746
20241210,132700,9363431050,5480,5490,5490,5480,4
20241210,132600,9363409120,5470,5470,5470,5470,110
20241210,132500,9362807420,5470,5470,5500,5460,422
20241210,132400,9360496240,5460,5460,5460,5460,1
20241210,132300,9360490780,5470,5480,5480,5470,1486
20241210,132200,9352360220,5480,5490,5490,5480,5985
20241210,132100,9319504240,5480,5480,5490,5480,558
20241210,132000,9316444050,5480,5460,5490,5460,1118
20241210,131900,9310318340,5460,5460,5460,5460,4
20241210,131800,9310296500,5460,5470,5470,5460,1709
20241210,131700,9300959270,5470,5470,5470,5470,332
20241210,131600,9299143230,5470,5480,5480,5450,2869
20241210,131500,9283451520,5480,5450,5480,5450,19406
20241210,131400,9177335890,5450,5450,5460,5450,1907
20241210,131300,9166942630,5450,5450,5460,5440,1448
20241210,131200,9159064480,5450,5450,5450,5450,2040
20241210,131100,9147946480,5460,5450,5460,5450,98
20241210,131000,9147412370,5450,5450,5450,5450,251
20241210,130900,9146044420,5450,5460,5460,5450,2876
20241210,130800,9130359500,5460,5460,5460,5460,302
20241210,130700,9128710580,5460,5470,5470,5450,2346
20241210,130600,9115901390,5470,5470,5470,5470,604
20241210,130500,9112597510,5470,5460,5470,5450,1289
20241210,130400,9105559430,5460,5450,5460,5450,19
20241210,130300,9105455710,5460,5450,5460,5450,4974
20241210,130200,9078325320,5450,5460,5460,5450,884
20241210,130100,9073499310,5460,5450,5460,5450,1303
20241210,130000,9066384950,5460,5460,5470,5460,2001
20241210,125900,9055459480,5450,5440,5450,5440,2297
20241210,125800,9042949380,5440,5450,5450,5440,431
20241210,125700,9040602730,5450,5440,5450,5440,82
20241210,125600,9040156640,5440,5450,5450,5440,268
20241210,125500,9038698520,5440,5450,5450,5440,1271
20241210,125400,9031776570,5450,5460,5460,5450,1242
20241210,125300,9025007560,5460,5460,5460,5450,772
20241210,125200,9020798450,5460,5460,5460,5460,532
20241210,125100,9017893730,5460,5450,5460,5450,87
20241210,125000,9017419220,5460,5460,5470,5460,1908
20241210,124900,9006994080,5460,5440,5460,5440,1942
20241210,124800,8996392380,5450,5450,5450,5450,310
20241210,124700,8994702880,5450,5450,5450,5450,256
20241210,124600,8993307680,5460,5460,5470,5460,1413
20241210,124500,8985592410,5460,5450,5470,5450,8635
20241210,124400,8938470350,5440,5450,5450,5440,1164
20241210,124300,8932136750,5450,5440,5450,5440,217
20241210,124200,8930956220,5440,5440,5440,5440,125
20241210,124100,8930276220,5440,5440,5440,5440,381
20241210,124000,8928203580,5430,5430,5450,5430,2816
20241210,123900,8912861180,5430,5440,5440,5430,1458
20241210,123800,8904936040,5430,5430,5440,5430,513
20241210,123700,8902150250,5440,5440,5440,5430,3390
20241210,123600,8883711680,5440,5450,5450,5440,492
20241210,123500,8881030380,5450,5440,5450,5440,3679
20241210,123400,8861011240,5430,5420,5430,5420,2699
20241210,123300,8846365490,5430,5430,5430,5430,338
20241210,123200,8844530150,5430,5430,5430,5430,2709
20241210,123100,8829820280,5430,5430,5440,5420,4667
20241210,123000,8804502210,5430,5400,5430,5400,3175
20241210,122900,8787287570,5420,5410,5420,5390,4975
20241210,122800,8760424790,5400,5400,5400,5400,1591
20241210,122700,8751833390,5400,5400,5410,5400,2032
20241210,122600,8740856510,5390,5390,5390,5390,1
20241210,122500,8740851120,5390,5390,5390,5380,1000
20241210,122400,8735466120,5380,5390,5390,5380,1401
20241210,122300,8727922830,5390,5380,5390,5380,2447
20241210,122200,8714738170,5370,5380,5380,5370,3777
20241210,122100,8694426110,5390,5390,5390,5390,1229
20241210,122000,8687801800,5400,5380,5400,5380,1594
20241210,121900,8679208800,5380,5390,5390,5380,608
20241210,121800,8675933620,5400,5400,5400,5390,428
20241210,121700,8673626210,5390,5400,5400,5390,3828
20241210,121600,8652964480,5400,5370,5400,5370,2589
20241210,121500,8638997830,5370,5370,5370,5350,3086
20241210,121400,8622467240,5360,5360,5370,5360,1475
20241210,121300,8614561230,5360,5360,5370,5360,5566
20241210,121200,8584711470,5360,5370,5370,5360,7178
20241210,121100,8546225630,5370,5370,5380,5370,3408
20241210,121000,8527921670,5370,5370,5380,5370,4746
20241210,120900,8502434350,5370,5380,5390,5360,16484
20241210,120800,8413861400,5390,5400,5400,5390,5912
20241210,120700,8381986580,5400,5400,5410,5390,6500
20241210,120600,8346908680,5390,5440,5450,5390,33425
20241210,120500,8166213030,5440,5450,5450,5440,381
20241210,120400,8164140100,5450,5430,5450,5430,27
20241210,120300,8163993090,5430,5430,5430,5430,1118
20241210,120200,8157922350,5430,5440,5440,5430,406
20241210,120100,8155717760,5430,5430,5440,5430,6088
20241210,120000,8122658610,5430,5430,5430,5420,7111
20241210,115900,8084110240,5430,5450,5450,5430,6889
20241210,115800,8046699060,5440,5440,5440,5440,752
20241210,115700,8042608180,5430,5430,5440,5430,1524
20241210,115600,8034329060,5430,5440,5450,5430,2358
20241210,115500,8021506530,5440,5440,5450,5440,2522
20241210,115400,8007786670,5440,5440,5440,5440,601
20241210,115300,8004517230,5440,5460,5460,5440,1343
20241210,115200,7997203040,5460,5440,5460,5440,241
20241210,115100,7995889950,5440,5460,5460,5440,2957
20241210,115000,7979779110,5460,5450,5460,5450,1003
20241210,114900,7974308760,5450,5460,5460,5450,230
20241210,114800,7973053970,5460,5450,5460,5450,1282
20241210,114700,7966065060,5450,5460,5470,5450,8431
20241210,114600,7920083750,5470,5480,5480,5470,6676
20241210,114500,7883565820,5480,5470,5480,5470,1666
20241210,114400,7874438930,5470,5470,5470,5460,429
20241210,114300,7872095520,5470,5470,5470,5460,1906
20241210,114200,7861683440,5470,5470,5470,5470,4318
20241210,114100,7838063980,5470,5480,5490,5470,3905
20241210,114000,7816665670,5480,5500,5500,5480,3638
20241210,113900,7796696610,5490,5490,5500,5490,645
20241210,113800,7793150660,5500,5500,5500,5490,271
20241210,113700,7791662070,5500,5480,5500,5480,4922
20241210,113600,7764616170,5490,5490,5490,5480,414
20241210,113500,7762346000,5490,5490,5490,5480,763
20241210,113400,7758160100,5490,5480,5490,5480,3242
20241210,113300,7740362690,5490,5490,5490,5490,149
20241210,113200,7739544680,5480,5480,5490,5480,1689
20241210,113100,7730288870,5480,5460,5480,5460,5562
20241210,113000,7699890000,5460,5460,5460,5460,3
20241210,112900,7699873620,5460,5470,5470,5460,1972
20241210,112800,7689106490,5460,5460,5470,5450,1014
20241210,112700,7683570190,5460,5450,5460,5450,355
20241210,112600,7681632800,5460,5450,5460,5440,10180
20241210,112500,7626236520,5450,5460,5470,5450,3323
20241210,112400,7608118610,5460,5460,5460,5460,865
20241210,112300,7603395710,5450,5450,5450,5450,525
20241210,112200,7600534460,5460,5460,5460,5450,390
20241210,112100,7598405120,5450,5460,5460,5450,1878
20241210,112000,7588151260,5460,5470,5470,5460,31
20241210,111900,7587981990,5460,5460,5460,5460,968
20241210,111800,7582696710,5460,5460,5460,5460,2156
20241210,111700,7570924950,5450,5450,5460,5450,1868
20241210,111600,7560744220,5450,5460,5470,5450,2463
20241210,111500,7547295760,5470,5470,5480,5460,15323
20241210,111400,7463487810,5490,5480,5490,5480,810
20241210,111300,7459044760,5480,5480,5480,5470,3463
20241210,111200,7440078920,5470,5490,5490,5470,399
20241210,111100,7437892320,5490,5480,5490,5480,1019
20241210,111000,7432303880,5480,5480,5490,5470,3282
20241210,110900,7414311460,5480,5480,5490,5480,4061
20241210,110800,7392045480,5480,5480,5490,5480,1609
20241210,110700,7383225380,5480,5470,5480,5470,3452
20241210,110600,7364320780,5480,5480,5480,5470,2259
20241210,110500,7351947080,5480,5480,5480,5470,2477
20241210,110400,7338373150,5480,5460,5480,5450,2925
20241210,110300,7322382200,5460,5470,5470,5460,465
20241210,110200,7319842090,5450,5480,5480,5450,2242
20241210,110100,7307600310,5470,5470,5480,5470,763
20241210,110000,7303426690,5470,5470,5470,5470,4633
20241210,105900,7278084180,5470,5470,5470,5470,55
20241210,105800,7277783330,5470,5460,5470,5460,743
20241210,105700,7273719160,5460,5460,5470,5460,596
20241210,105600,7270464820,5460,5470,5470,5460,254
20241210,105500,7269077440,5460,5460,5460,5460,3062
20241210,105400,7252358920,5460,5470,5470,5460,7225
20241210,105300,7212886920,5470,5480,5480,5470,1218
20241210,105200,7206213540,5470,5480,5480,5470,1242
20241210,105100,7199412320,5480,5470,5480,5470,155
20241210,105000,7198563970,5480,5470,5480,5460,6513
20241210,104900,7162975290,5470,5470,5470,5460,1073
20241210,104800,7157114720,5470,5470,5470,5460,2852
20241210,104700,7141531230,5470,5460,5480,5460,2857
20241210,104600,7125890170,5460,5460,5470,5460,1696
20241210,104500,7116628330,5460,5470,5470,5460,985
20241210,104400,7111241180,5470,5470,5480,5460,1599
20241210,104300,7102499670,5470,5470,5480,5460,2626
20241210,104200,7088135520,5470,5460,5470,5460,1808
20241210,104100,7078263820,5460,5470,5470,5460,479
20241210,104000,7075648470,5460,5470,5470,5460,1154
20241210,103900,7069342140,5470,5460,5470,5450,1818
20241210,103800,7059422260,5470,5480,5480,5450,869
20241210,103700,7054667250,5480,5460,5480,5450,4500
20241210,103600,7030064620,5460,5460,5470,5460,317
20241210,103500,7028333460,5460,5450,5470,5440,1367
20241210,103400,7020873050,5450,5450,5460,5450,705
20241210,103300,7017030400,5440,5450,5450,5420,9095
20241210,103200,6967616760,5450,5460,5460,5440,8867
20241210,103100,6919308990,5460,5470,5470,5460,1992
20241210,103000,6908427970,5470,5480,5480,5470,321
20241210,102900,6906671100,5480,5470,5480,5470,3744
20241210,102800,6886190880,5470,5470,5480,5470,643
20241210,102700,6882671450,5480,5470,5480,5470,1880
20241210,102600,6872385650,5480,5490,5490,5480,2714
20241210,102500,6857494310,5490,5480,5490,5480,2510
20241210,102400,6843722630,5480,5470,5480,5460,3934
20241210,102300,6822180580,5460,5470,5480,5450,1683
20241210,102200,6812981220,5470,5460,5480,5460,1860
20241210,102100,6802820420,5460,5460,5470,5460,365
20241210,102000,6800827510,5460,5480,5480,5460,4086
20241210,101900,6778494030,5480,5480,5480,5470,1845
20241210,101800,6768388210,5470,5470,5480,5460,2478
20241210,101700,6754816980,5470,5490,5490,5460,9169
20241210,101600,6704578870,5480,5480,5510,5480,22088
20241210,101500,6583232510,5480,5460,5480,5460,8021
20241210,101400,6539308410,5470,5470,5480,5460,5111
20241210,101300,6511370530,5470,5470,5470,5450,5319
20241210,101200,6482297640,5480,5460,5480,5460,6567
20241210,101100,6446380230,5470,5470,5470,5460,5856
20241210,101000,6414369490,5470,5460,5480,5460,14126
20241210,100900,6337096620,5460,5460,5460,5450,1110
20241210,100800,6331046430,5460,5440,5460,5440,2579
20241210,100700,6316984410,5440,5460,5470,5440,2135
20241210,100600,6305364170,5460,5470,5470,5460,2794
20241210,100500,6290087330,5460,5440,5470,5440,4531
20241210,100400,6265334020,5430,5470,5470,5430,8412
20241210,100300,6219459280,5460,5470,5480,5450,11831
20241210,100200,6154853180,5460,5440,5470,5440,8610
20241210,100100,6107933200,5440,5430,5440,5420,3507
20241210,100000,6088892290,5420,5430,5430,5420,706
20241210,095900,6085065260,5420,5420,5430,5420,802
20241210,095800,6080716520,5420,5410,5420,5410,6522
20241210,095700,6045383550,5420,5440,5440,5410,11284
20241210,095600,5984153100,5440,5440,5440,5430,3770
20241210,095500,5963659570,5440,5440,5440,5430,3633
20241210,095400,5943899370,5440,5430,5440,5420,5830
20241210,095300,5912258530,5430,5440,5450,5430,3074
20241210,095200,5895553700,5440,5440,5450,5430,2481
20241210,095100,5882078290,5440,5450,5450,5430,3404
20241210,095000,5863557930,5450,5460,5460,5450,1376
20241210,094900,5856049150,5460,5470,5470,5450,368
20241210,094800,5854039870,5460,5430,5460,5420,22135
20241210,094700,5733961320,5430,5440,5450,5430,5892
20241210,094600,5701936820,5450,5460,5470,5440,5950
20241210,094500,5669471040,5470,5480,5480,5460,1909
20241210,094400,5659035490,5480,5460,5490,5460,5157
20241210,094300,5630767390,5480,5450,5480,5450,6811
20241210,094200,5593544890,5440,5440,5460,5430,14528
20241210,094100,5514588010,5440,5440,5460,5440,3722
20241210,094000,5494332820,5440,5460,5460,5430,5590
20241210,093900,5463906180,5460,5450,5460,5450,888
20241210,093800,5459063200,5460,5450,5480,5430,19008
20241210,093700,5355556430,5450,5490,5490,5440,19208
20241210,093600,5250625690,5490,5480,5490,5460,9263
20241210,093500,5199897410,5480,5460,5500,5460,21247
20241210,093400,5083488220,5470,5470,5480,5460,4410
20241210,093300,5059384940,5470,5490,5530,5470,51945
20241210,093200,4773854320,5490,5450,5490,5450,3333
20241210,093100,4755600280,5480,5480,5480,5450,8990
20241210,093000,4706477120,5490,5490,5490,5480,11994
20241210,092900,4640678190,5500,5460,5500,5460,11406
20241210,092800,4578073470,5470,5480,5480,5460,2267
20241210,092700,4565670600,5470,5490,5490,5460,11067
20241210,092600,4505143580,5480,5480,5500,5470,19446
20241210,092500,4398429700,5480,5450,5490,5450,12553
20241210,092400,4329747620,5460,5450,5460,5440,3510
20241210,092300,4310610270,5460,5440,5470,5430,21596
20241210,092200,4192868220,5460,5410,5460,5400,17561
20241210,092100,4097334490,5400,5430,5460,5400,16462
20241210,092000,4008024620,5440,5460,5460,5420,13270
20241210,091900,3935831880,5460,5490,5490,5460,6196
20241210,091800,3901931140,5500,5470,5510,5470,29222
20241210,091700,3741544490,5470,5470,5520,5450,51190
20241210,091600,3460540320,5470,5420,5490,5410,25540
20241210,091500,3321187770,5410,5380,5420,5380,8037
20241210,091400,3277845500,5390,5400,5410,5380,11645
20241210,091300,3214973200,5400,5420,5430,5400,13938
20241210,091200,3139451970,5420,5430,5430,5410,4781
20241210,091100,3113568240,5430,5460,5480,5430,21518
20241210,091000,2996115640,5470,5360,5480,5350,46990
20241210,090900,2741055900,5360,5400,5410,5350,21858
20241210,090800,2623647490,5400,5400,5410,5380,19612
20241210,090700,2517748080,5410,5380,5410,5380,21893
20241210,090600,2399745540,5380,5400,5430,5380,23929
20241210,090500,2270556720,5400,5420,5440,5380,18545
20241210,090400,2170072520,5410,5420,5430,5370,23838
20241210,090300,2041412590,5420,5410,5460,5350,48542
20241210,090200,1779007390,5410,5390,5450,5380,40794
20241210,090100,1557955030,5380,5480,5490,5340,73270
20241210,090000,1160001640,5480,5240,5480,5240,211356