stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,214600,1411372770,3290,3290,3290,3290,4222
20241211,214500,1411372770,3290,3290,3290,3290,0
20241211,214400,1411372770,3290,3290,3290,3290,0
20241211,214300,1411372770,3290,3290,3290,3290,0
20241211,214200,1411372770,3290,3290,3290,3290,0
20241211,214100,1411372770,3290,3290,3290,3290,0
20241211,214000,1411372770,3290,3290,3290,3290,0
20241211,213900,1411372770,3290,3290,3290,3290,0
20241211,213800,1411372770,3290,3290,3290,3290,0
20241211,213700,1411372770,3290,3290,3290,3290,0
20241211,213600,1411372770,3290,3290,3290,3290,0
20241211,213500,1411372770,3290,3290,3290,3290,0
20241211,213400,1411372770,3290,3290,3290,3290,0
20241211,213300,1411372770,3290,3290,3290,3290,0
20241211,213200,1411372770,3290,3290,3290,3290,0
20241211,213100,1411372770,3290,3290,3290,3290,0
20241211,213000,1411372770,3290,3290,3290,3290,0
20241211,212900,1411372770,3290,3290,3290,3290,0
20241211,212800,1411372770,3290,3290,3290,3290,0
20241211,212700,1411372770,3290,3290,3290,3290,0
20241211,212600,1411372770,3290,3290,3290,3290,0
20241211,212500,1411372770,3290,3290,3290,3290,0
20241211,212400,1411372770,3290,3290,3290,3290,0
20241211,212300,1411372770,3290,3290,3290,3290,0
20241211,212200,1411372770,3290,3290,3290,3290,0
20241211,212100,1411372770,3290,3290,3290,3290,0
20241211,212000,1411372770,3290,3290,3290,3290,0
20241211,211900,1411372770,3290,3290,3290,3290,0
20241211,211800,1411372770,3290,3290,3290,3290,0
20241211,211700,1411372770,3290,3290,3290,3290,0
20241211,211600,1411372770,3290,3290,3290,3290,4222
20241211,211500,1411372770,3290,3290,3290,3290,0
20241211,211400,1411372770,3290,3290,3290,3290,0
20241211,211300,1411372770,3290,3290,3290,3290,0
20241211,211200,1411372770,3290,3290,3290,3290,0
20241211,211100,1411372770,3290,3290,3290,3290,0
20241211,211000,1411372770,3290,3290,3290,3290,0
20241211,210900,1411372770,3290,3290,3290,3290,0
20241211,210800,1411372770,3290,3290,3290,3290,0
20241211,210700,1411372770,3290,3290,3290,3290,0
20241211,210600,1411372770,3290,3290,3290,3290,0
20241211,210500,1411372770,3290,3290,3290,3290,0
20241211,210400,1411372770,3290,3290,3290,3290,0
20241211,210300,1411372770,3290,3290,3290,3290,0
20241211,210200,1411372770,3290,3290,3290,3290,0
20241211,210100,1411372770,3290,3290,3290,3290,0
20241211,210000,1411372770,3290,3290,3290,3290,0
20241211,205900,1411372770,3290,3290,3290,3290,0
20241211,205800,1411372770,3290,3290,3290,3290,0
20241211,205700,1411372770,3290,3290,3290,3290,0
20241211,205600,1411372770,3290,3290,3290,3290,0
20241211,205500,1411372770,3290,3290,3290,3290,0
20241211,205400,1411372770,3290,3290,3290,3290,0
20241211,205300,1411372770,3290,3290,3290,3290,0
20241211,205200,1411372770,3290,3290,3290,3290,0
20241211,205100,1411372770,3290,3290,3290,3290,0
20241211,205000,1411372770,3290,3290,3290,3290,0
20241211,204900,1411372770,3290,3290,3290,3290,0
20241211,204800,1411372770,3290,3290,3290,3290,0
20241211,204700,1411372770,3290,3290,3290,3290,0
20241211,204600,1411372770,3290,3290,3290,3290,4222
20241211,204500,1411372770,3290,3290,3290,3290,0
20241211,204400,1411372770,3290,3290,3290,3290,0
20241211,204300,1411372770,3290,3290,3290,3290,0
20241211,204200,1411372770,3290,3290,3290,3290,0
20241211,204100,1411372770,3290,3290,3290,3290,0
20241211,204000,1411372770,3290,3290,3290,3290,0
20241211,203900,1411372770,3290,3290,3290,3290,0
20241211,203800,1411372770,3290,3290,3290,3290,0
20241211,203700,1411372770,3290,3290,3290,3290,0
20241211,203600,1411372770,3290,3290,3290,3290,0
20241211,203500,1411372770,3290,3290,3290,3290,0
20241211,203400,1411372770,3290,3290,3290,3290,0
20241211,203300,1411372770,3290,3290,3290,3290,0
20241211,203200,1411372770,3290,3290,3290,3290,0
20241211,203100,1411372770,3290,3290,3290,3290,0
20241211,203000,1411372770,3290,3290,3290,3290,0
20241211,202900,1411372770,3290,3290,3290,3290,0
20241211,202800,1411372770,3290,3290,3290,3290,0
20241211,202700,1411372770,3290,3290,3290,3290,0
20241211,202600,1411372770,3290,3290,3290,3290,0
20241211,202500,1411372770,3290,3290,3290,3290,0
20241211,202400,1411372770,3290,3290,3290,3290,0
20241211,202300,1411372770,3290,3290,3290,3290,0
20241211,202200,1411372770,3290,3290,3290,3290,0
20241211,202100,1411372770,3290,3290,3290,3290,0
20241211,202000,1411372770,3290,3290,3290,3290,0
20241211,201900,1411372770,3290,3290,3290,3290,0
20241211,201800,1411372770,3290,3290,3290,3290,0
20241211,201700,1411372770,3290,3290,3290,3290,0
20241211,201600,1411372770,3290,3290,3290,3290,4222
20241211,201500,1411372770,3290,3290,3290,3290,0
20241211,201400,1411372770,3290,3290,3290,3290,0
20241211,201300,1411372770,3290,3290,3290,3290,0
20241211,201200,1411372770,3290,3290,3290,3290,0
20241211,201100,1411372770,3290,3290,3290,3290,0
20241211,201000,1411372770,3290,3290,3290,3290,0
20241211,200900,1411372770,3290,3290,3290,3290,0
20241211,200800,1411372770,3290,3290,3290,3290,0
20241211,200700,1411372770,3290,3290,3290,3290,0
20241211,200600,1411372770,3290,3290,3290,3290,0
20241211,200500,1411372770,3290,3290,3290,3290,0
20241211,200400,1411372770,3290,3290,3290,3290,0
20241211,200300,1411372770,3290,3290,3290,3290,0
20241211,200200,1411372770,3290,3290,3290,3290,0
20241211,200100,1411372770,3290,3290,3290,3290,0
20241211,200000,1411372770,3290,3290,3290,3290,0
20241211,195900,1411372770,3290,3290,3290,3290,0
20241211,195800,1411372770,3290,3290,3290,3290,0
20241211,195700,1411372770,3290,3290,3290,3290,0
20241211,195600,1411372770,3290,3290,3290,3290,0
20241211,195500,1411372770,3290,3290,3290,3290,0
20241211,195400,1411372770,3290,3290,3290,3290,0
20241211,195300,1411372770,3290,3290,3290,3290,0
20241211,195200,1411372770,3290,3290,3290,3290,0
20241211,195100,1411372770,3290,3290,3290,3290,0
20241211,195000,1411372770,3290,3290,3290,3290,0
20241211,194900,1411372770,3290,3290,3290,3290,0
20241211,194800,1411372770,3290,3290,3290,3290,0
20241211,194700,1411372770,3290,3290,3290,3290,0
20241211,194600,1411372770,3290,3290,3290,3290,4222
20241211,194500,1411372770,3290,3290,3290,3290,0
20241211,194400,1411372770,3290,3290,3290,3290,0
20241211,194300,1411372770,3290,3290,3290,3290,0
20241211,194200,1411372770,3290,3290,3290,3290,0
20241211,194100,1411372770,3290,3290,3290,3290,0
20241211,194000,1411372770,3290,3290,3290,3290,0
20241211,193900,1411372770,3290,3290,3290,3290,0
20241211,193800,1411372770,3290,3290,3290,3290,0
20241211,193700,1411372770,3290,3290,3290,3290,0
20241211,193600,1411372770,3290,3290,3290,3290,0
20241211,193500,1411372770,3290,3290,3290,3290,0
20241211,193400,1411372770,3290,3290,3290,3290,0
20241211,193300,1411372770,3290,3290,3290,3290,0
20241211,193200,1411372770,3290,3290,3290,3290,0
20241211,193100,1411372770,3290,3290,3290,3290,0
20241211,193000,1411372770,3290,3290,3290,3290,0
20241211,192900,1411372770,3290,3290,3290,3290,0
20241211,192800,1411372770,3290,3290,3290,3290,0
20241211,192700,1411372770,3290,3290,3290,3290,0
20241211,192600,1411372770,3290,3290,3290,3290,0
20241211,192500,1411372770,3290,3290,3290,3290,0
20241211,192400,1411372770,3290,3290,3290,3290,0
20241211,192300,1411372770,3290,3290,3290,3290,0
20241211,192200,1411372770,3290,3290,3290,3290,0
20241211,192100,1411372770,3290,3290,3290,3290,0
20241211,192000,1411372770,3290,3290,3290,3290,0
20241211,191900,1411372770,3290,3290,3290,3290,0
20241211,191800,1411372770,3290,3290,3290,3290,0
20241211,191700,1411372770,3290,3290,3290,3290,0
20241211,191600,1411372770,3290,3290,3290,3290,4222
20241211,191500,1411372770,3290,3290,3290,3290,0
20241211,191400,1411372770,3290,3290,3290,3290,0
20241211,191300,1411372770,3290,3290,3290,3290,0
20241211,191200,1411372770,3290,3290,3290,3290,0
20241211,191100,1411372770,3290,3290,3290,3290,0
20241211,191000,1411372770,3290,3290,3290,3290,0
20241211,190900,1411372770,3290,3290,3290,3290,0
20241211,190800,1411372770,3290,3290,3290,3290,0
20241211,190700,1411372770,3290,3290,3290,3290,0
20241211,190600,1411372770,3290,3290,3290,3290,0
20241211,190500,1411372770,3290,3290,3290,3290,0
20241211,190400,1411372770,3290,3290,3290,3290,0
20241211,190300,1411372770,3290,3290,3290,3290,0
20241211,190200,1411372770,3290,3290,3290,3290,0
20241211,190100,1411372770,3290,3290,3290,3290,0
20241211,190000,1411372770,3290,3290,3290,3290,0
20241211,185900,1411372770,3290,3290,3290,3290,0
20241211,185800,1411372770,3290,3290,3290,3290,0
20241211,185700,1411372770,3290,3290,3290,3290,0
20241211,185600,1411372770,3290,3290,3290,3290,0
20241211,185500,1411372770,3290,3290,3290,3290,0
20241211,185400,1411372770,3290,3290,3290,3290,0
20241211,185300,1411372770,3290,3290,3290,3290,0
20241211,185200,1411372770,3290,3290,3290,3290,0
20241211,185100,1411372770,3290,3290,3290,3290,0
20241211,185000,1411372770,3290,3290,3290,3290,0
20241211,184900,1411372770,3290,3290,3290,3290,0
20241211,184800,1411372770,3290,3290,3290,3290,0
20241211,184700,1411372770,3290,3290,3290,3290,0
20241211,184600,1411372770,3290,3290,3290,3290,4222
20241211,184500,1411372770,3290,3290,3290,3290,0
20241211,184400,1411372770,3290,3290,3290,3290,0
20241211,184300,1411372770,3290,3290,3290,3290,0
20241211,184200,1411372770,3290,3290,3290,3290,0
20241211,184100,1411372770,3290,3290,3290,3290,0
20241211,184000,1411372770,3290,3290,3290,3290,0
20241211,183900,1411372770,3290,3290,3290,3290,0
20241211,183800,1411372770,3290,3290,3290,3290,0
20241211,183700,1411372770,3290,3290,3290,3290,0
20241211,183600,1411372770,3290,3290,3290,3290,0
20241211,183500,1411372770,3290,3290,3290,3290,0
20241211,183400,1411372770,3290,3290,3290,3290,0
20241211,183300,1411372770,3290,3290,3290,3290,0
20241211,183200,1411372770,3290,3290,3290,3290,0
20241211,183100,1411372770,3290,3290,3290,3290,0
20241211,183000,1411372770,3290,3290,3290,3290,0
20241211,182900,1411372770,3290,3290,3290,3290,0
20241211,182800,1411372770,3290,3290,3290,3290,0
20241211,182700,1411372770,3290,3290,3290,3290,0
20241211,182600,1411372770,3290,3290,3290,3290,0
20241211,182500,1411372770,3290,3290,3290,3290,0
20241211,182400,1411372770,3290,3290,3290,3290,0
20241211,182300,1411372770,3290,3290,3290,3290,0
20241211,182200,1411372770,3290,3290,3290,3290,0
20241211,182100,1411372770,3290,3290,3290,3290,0
20241211,182000,1411372770,3290,3290,3290,3290,0
20241211,181900,1411372770,3290,3290,3290,3290,0
20241211,181800,1411372770,3290,3290,3290,3290,0
20241211,181700,1411372770,3290,3290,3290,3290,0
20241211,181600,1411372770,3290,3290,3290,3290,4222
20241211,181500,1411372770,3290,3290,3290,3290,0
20241211,181400,1411372770,3290,3290,3290,3290,0
20241211,181300,1411372770,3290,3290,3290,3290,0
20241211,181200,1411372770,3290,3290,3290,3290,0
20241211,181100,1411372770,3290,3290,3290,3290,0
20241211,181000,1411372770,3290,3290,3290,3290,0
20241211,180900,1411372770,3290,3290,3290,3290,0
20241211,180800,1411372770,3290,3290,3290,3290,0
20241211,180700,1411372770,3290,3290,3290,3290,0
20241211,180600,1411372770,3290,3290,3290,3290,0
20241211,180500,1411372770,3290,3290,3290,3290,0
20241211,180400,1411372770,3290,3290,3290,3290,0
20241211,180300,1411372770,3290,3290,3290,3290,0
20241211,180200,1411372770,3290,3290,3290,3290,0
20241211,180100,1411372770,3290,3290,3290,3290,0
20241211,180000,1411372770,3290,3290,3290,3290,0
20241211,175900,1411372770,3290,3290,3290,3290,0
20241211,175800,1411372770,3290,3290,3290,3290,0
20241211,175700,1411372770,3290,3290,3290,3290,0
20241211,175600,1411372770,3290,3290,3290,3290,0
20241211,175500,1411372770,3290,3290,3290,3290,0
20241211,175400,1411372770,3290,3290,3290,3290,0
20241211,175300,1411372770,3290,3290,3290,3290,0
20241211,175200,1411372770,3290,3290,3290,3290,0
20241211,175100,1411372770,3290,3290,3290,3290,0
20241211,175000,1411372770,3290,3290,3290,3290,0
20241211,174900,1411372770,3290,3290,3290,3290,0
20241211,174800,1411372770,3290,3290,3290,3290,0
20241211,174700,1411372770,3290,3290,3290,3290,0
20241211,174600,1411372770,3290,3290,3290,3290,4222
20241211,174500,1411372770,3290,3290,3290,3290,0
20241211,174400,1411372770,3290,3290,3290,3290,0
20241211,174300,1411372770,3290,3290,3290,3290,0
20241211,174200,1411372770,3290,3290,3290,3290,0
20241211,174100,1411372770,3290,3290,3290,3290,0
20241211,174000,1411372770,3290,3290,3290,3290,0
20241211,173900,1411372770,3290,3290,3290,3290,0
20241211,173800,1411372770,3290,3290,3290,3290,0
20241211,173700,1411372770,3290,3290,3290,3290,0
20241211,173600,1411372770,3290,3290,3290,3290,0
20241211,173500,1411372770,3290,3290,3290,3290,0
20241211,173400,1411372770,3290,3290,3290,3290,0
20241211,173300,1411372770,3290,3290,3290,3290,0
20241211,173200,1411372770,3290,3290,3290,3290,0
20241211,173100,1411372770,3290,3290,3290,3290,0
20241211,173000,1411372770,3290,3290,3290,3290,0
20241211,172900,1411372770,3290,3290,3290,3290,0
20241211,172800,1411372770,3290,3290,3290,3290,0
20241211,172700,1411372770,3290,3290,3290,3290,0
20241211,172600,1411372770,3290,3290,3290,3290,0
20241211,172500,1411372770,3290,3290,3290,3290,0
20241211,172400,1411372770,3290,3290,3290,3290,0
20241211,172300,1411372770,3290,3290,3290,3290,0
20241211,172200,1411372770,3290,3290,3290,3290,0
20241211,172100,1411372770,3290,3290,3290,3290,0
20241211,172000,1411372770,3290,3290,3290,3290,0
20241211,171900,1411372770,3290,3290,3290,3290,0
20241211,171800,1411372770,3290,3290,3290,3290,0
20241211,171700,1411372770,3290,3290,3290,3290,0
20241211,171600,1411372770,3290,3290,3290,3290,4222
20241211,171500,1411372770,3290,3290,3290,3290,0
20241211,171400,1411372770,3290,3290,3290,3290,0
20241211,171300,1411372770,3290,3290,3290,3290,0
20241211,171200,1411372770,3290,3290,3290,3290,0
20241211,171100,1411372770,3290,3290,3290,3290,0
20241211,171000,1411372770,3290,3290,3290,3290,0
20241211,170900,1411372770,3290,3290,3290,3290,0
20241211,170800,1411372770,3290,3290,3290,3290,0
20241211,170700,1411372770,3290,3290,3290,3290,0
20241211,170600,1411372770,3290,3290,3290,3290,0
20241211,170500,1411372770,3290,3290,3290,3290,0
20241211,170400,1411372770,3290,3290,3290,3290,0
20241211,170300,1411372770,3290,3290,3290,3290,0
20241211,170200,1411372770,3290,3290,3290,3290,0
20241211,170100,1411372770,3290,3290,3290,3290,0
20241211,170000,1411372770,3290,3290,3290,3290,0
20241211,165900,1411372770,3290,3290,3290,3290,0
20241211,165800,1411372770,3290,3290,3290,3290,0
20241211,165700,1411372770,3290,3290,3290,3290,0
20241211,165600,1411372770,3290,3290,3290,3290,0
20241211,165500,1411372770,3290,3290,3290,3290,0
20241211,165400,1411372770,3290,3290,3290,3290,0
20241211,165300,1411372770,3290,3290,3290,3290,0
20241211,165200,1411372770,3290,3290,3290,3290,0
20241211,165100,1411372770,3290,3290,3290,3290,0
20241211,165000,1411372770,3290,3290,3290,3290,0
20241211,164900,1411372770,3290,3290,3290,3290,0
20241211,164800,1411372770,3290,3290,3290,3290,0
20241211,164700,1411372770,3290,3290,3290,3290,0
20241211,164600,1411372770,3290,3290,3290,3290,4222
20241211,164500,1411372770,3290,3290,3290,3290,0
20241211,164400,1411372770,3290,3290,3290,3290,0
20241211,164300,1411372770,3290,3290,3290,3290,0
20241211,164200,1411372770,3290,3290,3290,3290,0
20241211,164100,1411372770,3290,3290,3290,3290,0
20241211,164000,1411372770,3290,3290,3290,3290,0
20241211,163900,1411372770,3290,3290,3290,3290,0
20241211,163800,1411372770,3290,3290,3290,3290,0
20241211,163700,1411372770,3290,3290,3290,3290,0
20241211,163600,1411372770,3290,3290,3290,3290,0
20241211,163500,1411372770,3290,3290,3290,3290,0
20241211,163400,1411372770,3290,3290,3290,3290,0
20241211,163300,1411372770,3290,3290,3290,3290,0
20241211,163200,1411372770,3290,3290,3290,3290,0
20241211,163100,1411372770,3290,3290,3290,3290,0
20241211,163000,1411372770,3290,3290,3290,3290,0
20241211,162900,1411372770,3290,3290,3290,3290,0
20241211,162800,1411372770,3290,3290,3290,3290,0
20241211,162700,1411372770,3290,3290,3290,3290,0
20241211,162600,1411372770,3290,3290,3290,3290,0
20241211,162500,1411372770,3290,3290,3290,3290,0
20241211,162400,1411372770,3290,3290,3290,3290,0
20241211,162300,1411372770,3290,3290,3290,3290,0
20241211,162200,1411372770,3290,3290,3290,3290,0
20241211,162100,1411372770,3290,3290,3290,3290,0
20241211,162000,1411372770,3290,3290,3290,3290,0
20241211,161900,1411372770,3290,3290,3290,3290,0
20241211,161800,1411372770,3290,3290,3290,3290,0
20241211,161700,1411372770,3290,3290,3290,3290,0
20241211,161600,1411372770,3290,3290,3290,3290,4222
20241211,161500,1411372770,3290,3290,3290,3290,0
20241211,161400,1411372770,3290,3290,3290,3290,0
20241211,161300,1411372770,3290,3290,3290,3290,0
20241211,161200,1411372770,3290,3290,3290,3290,0
20241211,161100,1411372770,3290,3290,3290,3290,0
20241211,161000,1411372770,3290,3290,3290,3290,0
20241211,160900,1411372770,3290,3290,3290,3290,0
20241211,160800,1411372770,3290,3290,3290,3290,0
20241211,160700,1411372770,3290,3290,3290,3290,0
20241211,160600,1411372770,3290,3290,3290,3290,0
20241211,160500,1411372770,3290,3290,3290,3290,0
20241211,160400,1411372770,3290,3290,3290,3290,0
20241211,160300,1411372770,3290,3290,3290,3290,0
20241211,160200,1411372770,3290,3290,3290,3290,0
20241211,160100,1411372770,3290,3290,3290,3290,0
20241211,160000,1411372770,3290,3290,3290,3290,0
20241211,155900,1411372770,3290,3290,3290,3290,0
20241211,155800,1411372770,3290,3290,3290,3290,0
20241211,155700,1411372770,3290,3290,3290,3290,0
20241211,155600,1411372770,3290,3290,3290,3290,0
20241211,155500,1411372770,3290,3290,3290,3290,0
20241211,155400,1411372770,3290,3290,3290,3290,0
20241211,155300,1411372770,3290,3290,3290,3290,0
20241211,155200,1411372770,3290,3290,3290,3290,0
20241211,155100,1411372770,3290,3290,3290,3290,0
20241211,155000,1411372770,3290,3290,3290,3290,0
20241211,154900,1411372770,3290,3290,3290,3290,0
20241211,154800,1411372770,3290,3290,3290,3290,0
20241211,154700,1411372770,3290,3290,3290,3290,0
20241211,154600,1411372770,3290,3290,3290,3290,4222
20241211,154500,1411372770,3290,3290,3290,3290,0
20241211,154400,1411372770,3290,3290,3290,3290,0
20241211,154300,1411372770,3290,3290,3290,3290,0
20241211,154200,1411372770,3290,3290,3290,3290,0
20241211,154100,1411372770,3290,3290,3290,3290,0
20241211,154000,1411372770,3290,3290,3290,3290,0
20241211,153900,1411372770,3290,3290,3290,3290,0
20241211,153800,1411372770,3290,3290,3290,3290,0
20241211,153700,1411372770,3290,3290,3290,3290,0
20241211,153600,1411372770,3290,3290,3290,3290,0
20241211,153500,1411372770,3290,3290,3290,3290,0
20241211,153400,1411372770,3290,3290,3290,3290,0
20241211,153300,1411372770,3290,3290,3290,3290,0
20241211,153200,1411372770,3290,3290,3290,3290,0
20241211,153100,1411372770,3290,3290,3290,3290,0
20241211,153000,1411372770,3290,3290,3290,3290,4222
20241211,152900,1397482390,3275,3275,3275,3275,0
20241211,152800,1397482390,3275,3275,3275,3275,0
20241211,152700,1397482390,3275,3275,3275,3275,0
20241211,152600,1397482390,3275,3275,3275,3275,0
20241211,152500,1397482390,3275,3275,3275,3275,0
20241211,152400,1397482390,3275,3275,3275,3275,0
20241211,152300,1397482390,3275,3275,3275,3275,0
20241211,152200,1397482390,3275,3275,3275,3275,0
20241211,152100,1397482390,3275,3275,3275,3275,0
20241211,152000,1397482390,3275,3275,3275,3275,0
20241211,151900,1397482390,3275,3275,3275,3265,738
20241211,151800,1395066430,3275,3265,3275,3265,803
20241211,151700,1392438115,3265,3265,3275,3265,702
20241211,151600,1390140420,3270,3270,3270,3270,603
20241211,151500,1388168610,3270,3270,3270,3270,331
20241211,151400,1387086240,3265,3265,3265,3265,0
20241211,151300,1387086240,3265,3265,3265,3265,161
20241211,151200,1386560575,3265,3255,3265,3250,1972
20241211,151100,1380147025,3255,3255,3255,3255,128
20241211,151000,1379730385,3255,3255,3255,3255,19
20241211,150900,1379668540,3255,3255,3255,3255,53
20241211,150800,1379496025,3250,3260,3260,3250,1858
20241211,150700,1373447355,3265,3265,3265,3265,47
20241211,150600,1373293900,3255,3260,3270,3255,626
20241211,150500,1371251265,3260,3260,3260,3260,255
20241211,150400,1370419965,3260,3260,3260,3260,0
20241211,150300,1370419965,3260,3260,3260,3260,2
20241211,150200,1370413445,3260,3265,3265,3260,331
20241211,150100,1369334375,3260,3260,3260,3260,878
20241211,150000,1366472095,3260,3260,3260,3260,161
20241211,145900,1365947235,3260,3265,3265,3260,154
20241211,145800,1365445145,3260,3260,3260,3260,0
20241211,145700,1365445145,3260,3260,3260,3260,5
20241211,145600,1365428845,3270,3270,3270,3270,120
20241211,145500,1365036445,3270,3270,3270,3270,11
20241211,145400,1365000475,3260,3260,3260,3260,5
20241211,145300,1364984175,3260,3260,3260,3260,5
20241211,145200,1364967875,3260,3265,3265,3260,524
20241211,145100,1363257910,3260,3260,3260,3260,1
20241211,145000,1363254650,3265,3265,3265,3265,338
20241211,144900,1362151080,3265,3265,3265,3265,0
20241211,144800,1362151080,3265,3265,3265,3265,11
20241211,144700,1362115165,3270,3265,3270,3265,669
20241211,144600,1359927910,3265,3265,3265,3265,0
20241211,144500,1359927910,3265,3265,3265,3265,0
20241211,144400,1359927910,3265,3265,3265,3265,0
20241211,144300,1359927910,3265,3275,3275,3265,1501
20241211,144200,1355012145,3275,3270,3275,3270,613
20241211,144100,1353005935,3270,3270,3270,3270,170
20241211,144000,1352450035,3265,3265,3265,3265,381
20241211,143900,1351206070,3265,3265,3265,3265,106
20241211,143800,1350859980,3265,3265,3265,3265,0
20241211,143700,1350859980,3265,3265,3265,3265,31
20241211,143600,1350758765,3260,3260,3260,3260,0
20241211,143500,1350758765,3260,3270,3270,3260,67
20241211,143400,1350540325,3270,3270,3270,3270,1
20241211,143300,1350537055,3260,3270,3270,3260,391
20241211,143200,1349261060,3270,3270,3270,3270,40
20241211,143100,1349130260,3270,3270,3270,3270,32
20241211,143000,1349025620,3270,3270,3270,3270,79
20241211,142900,1348767290,3270,3270,3270,3270,1056
20241211,142800,1345314170,3265,3265,3265,3265,0
20241211,142700,1345314170,3265,3265,3265,3265,0
20241211,142600,1345314170,3265,3265,3265,3265,300
20241211,142500,1344334670,3265,3265,3265,3265,2
20241211,142400,1344328140,3265,3265,3265,3265,4
20241211,142300,1344315080,3265,3265,3265,3265,272
20241211,142200,1343427000,3265,3265,3265,3265,2
20241211,142100,1343420470,3265,3270,3270,3265,103
20241211,142000,1343083900,3270,3270,3270,3265,46
20241211,141900,1342933530,3270,3270,3270,3270,19
20241211,141800,1342871400,3270,3270,3270,3270,64
20241211,141700,1342662120,3270,3270,3270,3270,129
20241211,141600,1342240290,3265,3260,3265,3260,1527
20241211,141500,1337256620,3255,3250,3255,3250,2711
20241211,141400,1328441460,3250,3250,3250,3250,0
20241211,141300,1328441460,3250,3250,3250,3250,17
20241211,141200,1328386210,3250,3255,3255,3250,38
20241211,141100,1328262640,3255,3260,3260,3255,18
20241211,141000,1328203980,3260,3260,3260,3260,14
20241211,140900,1328158340,3260,3260,3260,3260,15
20241211,140800,1328109440,3260,3250,3260,3250,50
20241211,140700,1327946450,3250,3250,3250,3250,98
20241211,140600,1327627950,3250,3245,3250,3245,141
20241211,140500,1327170355,3240,3240,3240,3240,0
20241211,140400,1327170355,3240,3240,3240,3240,1
20241211,140300,1327167115,3240,3240,3240,3240,0
20241211,140200,1327167115,3240,3260,3260,3240,2196
20241211,140100,1320032375,3255,3245,3255,3245,4946
20241211,140000,1303957745,3245,3245,3245,3245,2
20241211,135900,1303951255,3255,3250,3255,3250,417
20241211,135800,1302595885,3250,3245,3250,3245,71
20241211,135700,1302365250,3250,3245,3250,3245,62
20241211,135600,1302163770,3245,3245,3245,3245,100
20241211,135500,1301839270,3250,3250,3250,3250,0
20241211,135400,1301839270,3250,3250,3250,3250,0
20241211,135300,1301839270,3250,3250,3250,3250,0
20241211,135200,1301839270,3250,3250,3250,3250,1
20241211,135100,1301836020,3245,3245,3245,3245,0
20241211,135000,1301836020,3245,3245,3245,3245,220
20241211,134900,1301122120,3235,3235,3235,3235,342
20241211,134800,1300015750,3235,3235,3235,3235,600
20241211,134700,1298074750,3235,3235,3235,3235,0
20241211,134600,1298074750,3235,3235,3235,3235,200
20241211,134500,1297427750,3235,3240,3240,3235,452
20241211,134400,1295965505,3240,3245,3245,3240,208
20241211,134300,1295291565,3245,3245,3245,3245,0
20241211,134200,1295291565,3245,3245,3245,3245,447
20241211,134100,1293841050,3250,3250,3250,3250,67
20241211,134000,1293623300,3255,3255,3255,3255,173
20241211,133900,1293060185,3255,3255,3255,3255,1
20241211,133800,1293056930,3250,3250,3250,3250,332
20241211,133700,1291977930,3250,3250,3250,3250,8
20241211,133600,1291951930,3250,3255,3255,3250,100
20241211,133500,1291626770,3255,3255,3255,3255,0
20241211,133400,1291626770,3255,3255,3255,3255,0
20241211,133300,1291626770,3255,3255,3255,3255,218
20241211,133200,1290917180,3255,3255,3255,3255,0
20241211,133100,1290917180,3255,3255,3255,3255,100
20241211,133000,1290591680,3255,3255,3255,3255,50
20241211,132900,1290428930,3255,3260,3260,3255,449
20241211,132800,1288966755,3260,3260,3260,3260,0
20241211,132700,1288966755,3260,3260,3260,3260,178
20241211,132600,1288386475,3260,3260,3260,3260,0
20241211,132500,1288386475,3260,3260,3260,3260,105
20241211,132400,1288044175,3260,3260,3260,3260,0
20241211,132300,1288044175,3260,3265,3265,3260,80
20241211,132200,1287783125,3265,3265,3265,3265,0
20241211,132100,1287783125,3265,3265,3265,3265,0
20241211,132000,1287783125,3265,3265,3265,3265,324
20241211,131900,1286725265,3265,3265,3265,3265,2
20241211,131800,1286718735,3265,3265,3265,3265,122
20241211,131700,1286320405,3260,3260,3260,3260,0
20241211,131600,1286320405,3260,3260,3260,3260,355
20241211,131500,1285163105,3260,3260,3260,3260,0
20241211,131400,1285163105,3260,3260,3260,3260,540
20241211,131300,1283402705,3260,3260,3260,3260,0
20241211,131200,1283402705,3260,3260,3260,3260,0
20241211,131100,1283402705,3260,3260,3260,3260,45
20241211,131000,1283256005,3260,3260,3260,3260,1
20241211,130900,1283252745,3260,3255,3260,3255,50
20241211,130800,1283089755,3255,3255,3255,3255,3
20241211,130700,1283079990,3250,3250,3250,3250,0
20241211,130600,1283079990,3250,3250,3250,3250,250
20241211,130500,1282267490,3250,3250,3250,3250,0
20241211,130400,1282267490,3250,3250,3250,3250,0
20241211,130300,1282267490,3250,3250,3250,3250,319
20241211,130200,1281230740,3255,3255,3255,3255,1
20241211,130100,1281227485,3255,3265,3265,3255,13
20241211,130000,1281185050,3265,3265,3265,3265,0
20241211,125900,1281185050,3265,3260,3265,3260,233
20241211,125800,1280424355,3265,3265,3265,3265,0
20241211,125700,1280424355,3265,3265,3265,3265,21
20241211,125600,1280355790,3250,3265,3265,3250,51
20241211,125500,1280189675,3265,3265,3265,3265,0
20241211,125400,1280189675,3265,3265,3265,3265,322
20241211,125300,1279138345,3265,3265,3265,3265,85
20241211,125200,1278860820,3265,3265,3265,3265,1
20241211,125100,1278857555,3270,3270,3270,3270,110
20241211,125000,1278497855,3270,3270,3270,3270,381
20241211,124900,1277251985,3270,3270,3270,3270,0
20241211,124800,1277251985,3270,3270,3270,3270,0
20241211,124700,1277251985,3270,3270,3270,3270,2002
20241211,124600,1270705445,3270,3270,3270,3270,0
20241211,124500,1270705445,3270,3265,3270,3265,443
20241211,124400,1269257955,3265,3270,3270,3265,448
20241211,124300,1267795215,3270,3270,3270,3270,188
20241211,124200,1267180455,3270,3270,3270,3270,91
20241211,124100,1266882885,3270,3270,3270,3270,115
20241211,124000,1266506835,3270,3270,3270,3270,171
20241211,123900,1265947665,3270,3260,3270,3260,210
20241211,123800,1265261220,3260,3260,3260,3260,0
20241211,123700,1265261220,3260,3260,3260,3260,0
20241211,123600,1265261220,3260,3260,3260,3260,0
20241211,123500,1265261220,3260,3260,3260,3260,175
20241211,123400,1264690720,3260,3260,3260,3260,5
20241211,123300,1264674420,3260,3260,3260,3250,354
20241211,123200,1263521920,3265,3265,3265,3265,1
20241211,123100,1263518655,3270,3270,3270,3265,51
20241211,123000,1263351890,3270,3270,3270,3270,312
20241211,122900,1262331650,3260,3260,3260,3260,1
20241211,122800,1262328390,3260,3260,3260,3260,0
20241211,122700,1262328390,3260,3265,3265,3260,5
20241211,122600,1262312075,3260,3260,3260,3260,100
20241211,122500,1261986075,3270,3270,3270,3270,189
20241211,122400,1261368045,3265,3265,3265,3265,0
20241211,122300,1261368045,3265,3260,3265,3260,64
20241211,122200,1261159095,3260,3260,3260,3260,51
20241211,122100,1260992835,3260,3260,3260,3260,0
20241211,122000,1260992835,3260,3260,3260,3260,48
20241211,121900,1260836355,3255,3255,3255,3255,0
20241211,121800,1260836355,3255,3255,3255,3255,183
20241211,121700,1260240690,3260,3250,3260,3250,674
20241211,121600,1258050140,3250,3250,3250,3250,65
20241211,121500,1257838890,3245,3245,3245,3245,0
20241211,121400,1257838890,3245,3245,3245,3245,200
20241211,121300,1257189890,3245,3245,3245,3245,3
20241211,121200,1257180155,3245,3240,3245,3240,693
20241211,121100,1254934820,3225,3225,3225,3225,11
20241211,121000,1254899345,3210,3240,3240,3210,201
20241211,120900,1254250930,3245,3245,3245,3245,646
20241211,120800,1252154660,3250,3250,3250,3250,0
20241211,120700,1252154660,3250,3250,3250,3250,0
20241211,120600,1252154660,3250,3250,3250,3250,200
20241211,120500,1251504660,3255,3265,3265,3250,1447
20241211,120400,1246795930,3255,3255,3255,3255,0
20241211,120300,1246795930,3255,3255,3255,3255,0
20241211,120200,1246795930,3255,3255,3255,3255,0
20241211,120100,1246795930,3255,3255,3255,3255,70
20241211,120000,1246568080,3275,3275,3275,3275,0
20241211,115900,1246568080,3275,3275,3275,3275,238
20241211,115800,1245788630,3255,3255,3255,3255,0
20241211,115700,1245788630,3255,3255,3255,3255,87
20241211,115600,1245505445,3275,3275,3275,3275,0
20241211,115500,1245505445,3275,3275,3275,3275,950
20241211,115400,1242394195,3275,3275,3275,3275,280
20241211,115300,1241477195,3255,3255,3255,3255,33
20241211,115200,1241369780,3260,3260,3260,3260,533
20241211,115100,1239632200,3265,3265,3265,3260,151
20241211,115000,1239139195,3265,3280,3280,3265,7
20241211,114900,1239116290,3280,3280,3280,3280,28
20241211,114800,1239024450,3280,3280,3280,3280,1
20241211,114700,1239021170,3280,3280,3280,3280,105
20241211,114600,1238676770,3280,3280,3280,3280,281
20241211,114500,1237755090,3280,3280,3280,3280,0
20241211,114400,1237755090,3280,3280,3280,3280,2
20241211,114300,1237748530,3275,3275,3275,3275,304
20241211,114200,1236752930,3275,3275,3275,3275,0
20241211,114100,1236752930,3275,3270,3275,3270,198
20241211,114000,1236104490,3270,3270,3270,3270,61
20241211,113900,1235905020,3270,3270,3270,3270,197
20241211,113800,1235260830,3265,3265,3265,3265,160
20241211,113700,1234738430,3270,3270,3270,3270,0
20241211,113600,1234738430,3270,3260,3270,3260,183
20241211,113500,1234140030,3270,3255,3270,3245,1648
20241211,113400,1228784960,3255,3255,3255,3255,7
20241211,113300,1228762175,3260,3275,3275,3260,280
20241211,113200,1227845685,3275,3265,3275,3265,179
20241211,113100,1227259470,3280,3280,3285,3280,371
20241211,113000,1226041050,3280,3280,3280,3280,98
20241211,112900,1225719610,3265,3280,3285,3265,285
20241211,112800,1224784855,3285,3285,3285,3285,1
20241211,112700,1224781570,3285,3285,3285,3260,349
20241211,112600,1223637630,3265,3265,3265,3265,264
20241211,112500,1222775670,3290,3290,3290,3265,521
20241211,112400,1221061615,3270,3270,3290,3270,2077
20241211,112300,1214256465,3295,3255,3300,3255,13260
20241211,112200,1170641200,3235,3240,3260,3235,377
20241211,112100,1169415745,3240,3240,3240,3240,0
20241211,112000,1169415745,3240,3240,3240,3240,300
20241211,111900,1168443745,3240,3240,3240,3240,1
20241211,111800,1168440505,3235,3235,3235,3235,0
20241211,111700,1168440505,3235,3230,3240,3230,463
20241211,111600,1166944350,3230,3235,3235,3230,312
20241211,111500,1165936510,3235,3235,3235,3235,0
20241211,111400,1165936510,3235,3220,3235,3220,42
20241211,111300,1165801150,3230,3215,3230,3215,5127
20241211,111200,1149315315,3205,3210,3210,3205,1532
20241211,111100,1144400140,3210,3220,3220,3210,1616
20241211,111000,1139202440,3225,3220,3225,3215,1662
20241211,110900,1133850815,3220,3215,3220,3215,579
20241211,110800,1131989325,3215,3245,3245,3215,8470
20241211,110700,1104624630,3245,3245,3245,3235,670
20241211,110600,1102456220,3250,3240,3250,3240,2389
20241211,110500,1094715620,3240,3250,3250,3240,54
20241211,110400,1094540620,3250,3250,3250,3240,1817
20241211,110300,1088647475,3255,3255,3255,3255,0
20241211,110200,1088647475,3255,3255,3255,3255,501
20241211,110100,1087016720,3260,3260,3260,3260,300
20241211,110000,1086038720,3250,3250,3250,3250,1232
20241211,105900,1082034720,3255,3250,3255,3250,1863
20241211,105800,1075975670,3250,3250,3250,3250,581
20241211,105700,1074087420,3250,3250,3250,3250,25
20241211,105600,1074006170,3250,3250,3250,3250,200
20241211,105500,1073356170,3250,3250,3250,3250,358
20241211,105400,1072192670,3265,3265,3265,3265,10
20241211,105300,1072160020,3270,3255,3270,3255,25
20241211,105200,1072078435,3250,3250,3250,3250,372
20241211,105100,1070869435,3250,3260,3260,3250,963
20241211,105000,1067734200,3255,3255,3255,3255,755
20241211,104900,1065276675,3265,3265,3265,3265,234
20241211,104800,1064512665,3255,3255,3255,3255,96
20241211,104700,1064200185,3255,3255,3255,3255,255
20241211,104600,1063370160,3255,3255,3260,3255,168
20241211,104500,1062823170,3260,3265,3265,3260,187
20241211,104400,1062213215,3265,3265,3265,3265,1
20241211,104300,1062209950,3260,3260,3260,3260,319
20241211,104200,1061170010,3260,3260,3260,3260,0
20241211,104100,1061170010,3260,3265,3265,3260,1281
20241211,104000,1056993940,3265,3260,3265,3260,1015
20241211,103900,1053685035,3270,3270,3270,3270,1
20241211,103800,1053681765,3270,3270,3270,3270,28
20241211,103700,1053590205,3270,3260,3270,3260,22
20241211,103600,1053518475,3260,3260,3260,3260,366
20241211,103500,1052325315,3260,3265,3265,3260,1231
20241211,103400,1048311170,3275,3275,3275,3275,0
20241211,103300,1048311170,3275,3270,3275,3270,1956
20241211,103200,1041905955,3260,3260,3260,3260,100
20241211,103100,1041579955,3270,3265,3270,3260,1596
20241211,103000,1036374245,3260,3260,3265,3255,173
20241211,102900,1035810350,3255,3265,3265,3255,1120
20241211,102800,1032156440,3270,3265,3270,3265,190
20241211,102700,1031535640,3265,3270,3270,3265,785
20241211,102600,1028972370,3270,3270,3270,3270,220
20241211,102500,1028252970,3275,3280,3280,3275,41
20241211,102400,1028118495,3270,3275,3275,3270,4045
20241211,102300,1014888120,3280,3280,3280,3280,259
20241211,102200,1014038600,3280,3270,3280,3270,252
20241211,102100,1013212705,3265,3270,3270,3265,1639
20241211,102000,1007861110,3270,3280,3280,3270,3750
20241211,101900,995584720,3280,3280,3285,3280,1220
20241211,101800,991581255,3285,3280,3285,3280,364
20241211,101700,990385565,3280,3280,3280,3280,0
20241211,101600,990385565,3280,3280,3285,3280,1669
20241211,101500,984910410,3280,3280,3280,3280,0
20241211,101400,984910410,3280,3280,3280,3280,372
20241211,101300,983690250,3285,3285,3285,3285,0
20241211,101200,983690250,3285,3280,3285,3280,3414
20241211,101100,972490990,3275,3280,3280,3275,2580
20241211,101000,964030340,3280,3280,3285,3280,425
20241211,100900,962635845,3285,3275,3285,3275,248
20241211,100800,961821815,3285,3285,3285,3270,315
20241211,100700,960789575,3270,3270,3270,3270,0
20241211,100600,960789575,3270,3270,3270,3270,24
20241211,100500,960711095,3245,3275,3280,3245,5938
20241211,100400,941307755,3290,3280,3290,3280,359
20241211,100300,940127340,3280,3280,3290,3275,1136
20241211,100200,936401400,3280,3265,3280,3265,2898
20241211,100100,926903595,3260,3260,3275,3260,1164
20241211,100000,923108940,3275,3275,3275,3275,363
20241211,095900,921920115,3255,3270,3270,3255,796
20241211,095800,919317580,3260,3265,3265,3260,501
20241211,095700,917682340,3270,3250,3270,3250,13425
20241211,095600,873985630,3250,3270,3270,3250,3085
20241211,095500,863912585,3275,3275,3275,3275,1
20241211,095400,863909310,3275,3270,3275,3265,938
20241211,095300,860843420,3265,3270,3270,3265,524
20241211,095200,859129980,3285,3275,3290,3265,2031
20241211,095100,852489480,3275,3280,3280,3270,591
20241211,095000,850552160,3285,3280,3290,3270,1354
20241211,094900,846101690,3280,3260,3280,3260,1873
20241211,094800,839970805,3270,3260,3270,3260,895
20241211,094700,837045645,3260,3260,3275,3260,655
20241211,094600,834908065,3260,3280,3280,3260,1202
20241211,094500,830982475,3280,3260,3280,3255,1359
20241211,094400,826553400,3260,3280,3280,3260,3598
20241211,094300,814786585,3270,3285,3285,3270,3208
20241211,094200,804271310,3280,3290,3295,3275,2086
20241211,094100,797421720,3290,3315,3315,3290,4115
20241211,094000,783843095,3315,3330,3340,3305,11915
20241211,093900,744257100,3330,3330,3345,3330,24832
20241211,093800,661393300,3325,3320,3335,3305,3308
20241211,093700,650412035,3320,3275,3320,3275,13919
20241211,093600,604359285,3275,3270,3295,3270,3833
20241211,093500,591751260,3270,3290,3290,3270,9374
20241211,093400,561069720,3275,3295,3295,3275,9657
20241211,093300,529367650,3295,3290,3345,3285,33715
20241211,093200,418144115,3295,3295,3300,3280,10623
20241211,093100,383144570,3275,3275,3275,3275,0
20241211,093000,383144570,3275,3235,3275,3235,6719
20241211,092900,361215475,3235,3240,3250,3235,2533
20241211,092800,353003905,3240,3210,3240,3210,3671
20241211,092700,341188655,3215,3220,3245,3215,9209
20241211,092600,311423155,3220,3205,3220,3205,1324
20241211,092500,307171410,3205,3205,3205,3200,4034
20241211,092400,294261490,3200,3175,3205,3170,10771
20241211,092300,259904755,3165,3165,3175,3160,2969
20241211,092200,250500440,3165,3150,3165,3150,6482
20241211,092100,230026875,3145,3140,3145,3140,1778
20241211,092000,224440800,3130,3140,3140,3130,87
20241211,091900,224167910,3140,3125,3140,3125,2921
20241211,091800,215018970,3130,3125,3135,3120,5123
20241211,091700,198996635,3130,3135,3135,3115,3610
20241211,091600,187736370,3135,3125,3140,3120,4936
20241211,091500,172278665,3120,3120,3120,3110,3112
20241211,091400,162592955,3120,3120,3120,3115,1284
20241211,091300,158588875,3120,3125,3125,3120,612
20241211,091200,156678925,3125,3120,3125,3110,7264
20241211,091100,134066985,3120,3095,3120,3095,4894
20241211,091000,118882900,3095,3070,3095,3070,4265
20241211,090900,105730645,3075,3055,3080,3055,3750
20241211,090800,94232645,3055,3030,3060,3025,6841
20241211,090700,73398110,3015,3030,3030,3015,517
20241211,090600,71836100,3030,3025,3030,3000,4497
20241211,090500,58265775,3030,3030,3030,3030,27
20241211,090400,58183965,3035,3020,3040,3020,1132
20241211,090300,54751830,3040,3040,3040,3030,1278
20241211,090200,50878250,3040,3030,3045,3030,2232
20241211,090100,44108875,3025,3010,3025,3010,4435
20241211,090000,30739180,3010,2980,3010,2980,10301