stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194800,2710565130,8770,8770,8770,8770,4325
20241210,194700,2710565130,8770,8770,8770,8770,0
20241210,194600,2710565130,8770,8770,8770,8770,0
20241210,194500,2710565130,8770,8770,8770,8770,0
20241210,194400,2710565130,8770,8770,8770,8770,0
20241210,194300,2710565130,8770,8770,8770,8770,0
20241210,194200,2710565130,8770,8770,8770,8770,0
20241210,194100,2710565130,8770,8770,8770,8770,0
20241210,194000,2710565130,8770,8770,8770,8770,0
20241210,193900,2710565130,8770,8770,8770,8770,0
20241210,193800,2710565130,8770,8770,8770,8770,0
20241210,193700,2710565130,8770,8770,8770,8770,0
20241210,193600,2710565130,8770,8770,8770,8770,0
20241210,193500,2710565130,8770,8770,8770,8770,0
20241210,193400,2710565130,8770,8770,8770,8770,0
20241210,193300,2710565130,8770,8770,8770,8770,0
20241210,193200,2710565130,8770,8770,8770,8770,0
20241210,193100,2710565130,8770,8770,8770,8770,0
20241210,193000,2710565130,8770,8770,8770,8770,0
20241210,192900,2710565130,8770,8770,8770,8770,0
20241210,192800,2710565130,8770,8770,8770,8770,0
20241210,192700,2710565130,8770,8770,8770,8770,0
20241210,192600,2710565130,8770,8770,8770,8770,0
20241210,192500,2710565130,8770,8770,8770,8770,0
20241210,192400,2710565130,8770,8770,8770,8770,0
20241210,192300,2710565130,8770,8770,8770,8770,0
20241210,192200,2710565130,8770,8770,8770,8770,0
20241210,192100,2710565130,8770,8770,8770,8770,0
20241210,192000,2710565130,8770,8770,8770,8770,0
20241210,191900,2710565130,8770,8770,8770,8770,0
20241210,191800,2710565130,8770,8770,8770,8770,4325
20241210,191700,2710565130,8770,8770,8770,8770,0
20241210,191600,2710565130,8770,8770,8770,8770,0
20241210,191500,2710565130,8770,8770,8770,8770,0
20241210,191400,2710565130,8770,8770,8770,8770,0
20241210,191300,2710565130,8770,8770,8770,8770,0
20241210,191200,2710565130,8770,8770,8770,8770,0
20241210,191100,2710565130,8770,8770,8770,8770,0
20241210,191000,2710565130,8770,8770,8770,8770,0
20241210,190900,2710565130,8770,8770,8770,8770,0
20241210,190800,2710565130,8770,8770,8770,8770,0
20241210,190700,2710565130,8770,8770,8770,8770,0
20241210,190600,2710565130,8770,8770,8770,8770,0
20241210,190500,2710565130,8770,8770,8770,8770,0
20241210,190400,2710565130,8770,8770,8770,8770,0
20241210,190300,2710565130,8770,8770,8770,8770,0
20241210,190200,2710565130,8770,8770,8770,8770,0
20241210,190100,2710565130,8770,8770,8770,8770,0
20241210,190000,2710565130,8770,8770,8770,8770,0
20241210,185900,2710565130,8770,8770,8770,8770,0
20241210,185800,2710565130,8770,8770,8770,8770,0
20241210,185700,2710565130,8770,8770,8770,8770,0
20241210,185600,2710565130,8770,8770,8770,8770,0
20241210,185500,2710565130,8770,8770,8770,8770,0
20241210,185400,2710565130,8770,8770,8770,8770,0
20241210,185300,2710565130,8770,8770,8770,8770,0
20241210,185200,2710565130,8770,8770,8770,8770,0
20241210,185100,2710565130,8770,8770,8770,8770,0
20241210,185000,2710565130,8770,8770,8770,8770,0
20241210,184900,2710565130,8770,8770,8770,8770,0
20241210,184800,2710565130,8770,8770,8770,8770,4325
20241210,184700,2710565130,8770,8770,8770,8770,0
20241210,184600,2710565130,8770,8770,8770,8770,0
20241210,184500,2710565130,8770,8770,8770,8770,0
20241210,184400,2710565130,8770,8770,8770,8770,0
20241210,184300,2710565130,8770,8770,8770,8770,0
20241210,184200,2710565130,8770,8770,8770,8770,0
20241210,184100,2710565130,8770,8770,8770,8770,0
20241210,184000,2710565130,8770,8770,8770,8770,0
20241210,183900,2710565130,8770,8770,8770,8770,0
20241210,183800,2710565130,8770,8770,8770,8770,0
20241210,183700,2710565130,8770,8770,8770,8770,0
20241210,183600,2710565130,8770,8770,8770,8770,0
20241210,183500,2710565130,8770,8770,8770,8770,0
20241210,183400,2710565130,8770,8770,8770,8770,0
20241210,183300,2710565130,8770,8770,8770,8770,0
20241210,183200,2710565130,8770,8770,8770,8770,0
20241210,183100,2710565130,8770,8770,8770,8770,0
20241210,183000,2710565130,8770,8770,8770,8770,0
20241210,182900,2710565130,8770,8770,8770,8770,0
20241210,182800,2710565130,8770,8770,8770,8770,0
20241210,182700,2710565130,8770,8770,8770,8770,0
20241210,182600,2710565130,8770,8770,8770,8770,0
20241210,182500,2710565130,8770,8770,8770,8770,0
20241210,182400,2710565130,8770,8770,8770,8770,0
20241210,182300,2710565130,8770,8770,8770,8770,0
20241210,182200,2710565130,8770,8770,8770,8770,0
20241210,182100,2710565130,8770,8770,8770,8770,0
20241210,182000,2710565130,8770,8770,8770,8770,0
20241210,181900,2710565130,8770,8770,8770,8770,0
20241210,181800,2710565130,8770,8770,8770,8770,4325
20241210,181700,2710565130,8770,8770,8770,8770,0
20241210,181600,2710565130,8770,8770,8770,8770,0
20241210,181500,2710565130,8770,8770,8770,8770,0
20241210,181400,2710565130,8770,8770,8770,8770,0
20241210,181300,2710565130,8770,8770,8770,8770,0
20241210,181200,2710565130,8770,8770,8770,8770,0
20241210,181100,2710565130,8770,8770,8770,8770,0
20241210,181000,2710565130,8770,8770,8770,8770,0
20241210,180900,2710565130,8770,8770,8770,8770,0
20241210,180800,2710565130,8770,8770,8770,8770,0
20241210,180700,2710565130,8770,8770,8770,8770,0
20241210,180600,2710565130,8770,8770,8770,8770,0
20241210,180500,2710565130,8770,8770,8770,8770,0
20241210,180400,2710565130,8770,8770,8770,8770,0
20241210,180300,2710565130,8770,8770,8770,8770,0
20241210,180200,2710565130,8770,8770,8770,8770,0
20241210,180100,2710565130,8770,8770,8770,8770,0
20241210,180000,2710565130,8770,8770,8770,8770,0
20241210,175900,2710565130,8770,8770,8770,8770,0
20241210,175800,2710565130,8770,8770,8770,8770,0
20241210,175700,2710565130,8770,8770,8770,8770,0
20241210,175600,2710565130,8770,8770,8770,8770,0
20241210,175500,2710565130,8770,8770,8770,8770,0
20241210,175400,2710565130,8770,8770,8770,8770,0
20241210,175300,2710565130,8770,8770,8770,8770,0
20241210,175200,2710565130,8770,8770,8770,8770,0
20241210,175100,2710565130,8770,8770,8770,8770,0
20241210,175000,2710565130,8770,8770,8770,8770,0
20241210,174900,2710565130,8770,8770,8770,8770,0
20241210,174800,2710565130,8770,8770,8770,8770,4325
20241210,174700,2710565130,8770,8770,8770,8770,0
20241210,174600,2710565130,8770,8770,8770,8770,0
20241210,174500,2710565130,8770,8770,8770,8770,0
20241210,174400,2710565130,8770,8770,8770,8770,0
20241210,174300,2710565130,8770,8770,8770,8770,0
20241210,174200,2710565130,8770,8770,8770,8770,0
20241210,174100,2710565130,8770,8770,8770,8770,0
20241210,174000,2710565130,8770,8770,8770,8770,0
20241210,173900,2710565130,8770,8770,8770,8770,0
20241210,173800,2710565130,8770,8770,8770,8770,0
20241210,173700,2710565130,8770,8770,8770,8770,0
20241210,173600,2710565130,8770,8770,8770,8770,0
20241210,173500,2710565130,8770,8770,8770,8770,0
20241210,173400,2710565130,8770,8770,8770,8770,0
20241210,173300,2710565130,8770,8770,8770,8770,0
20241210,173200,2710565130,8770,8770,8770,8770,0
20241210,173100,2710565130,8770,8770,8770,8770,0
20241210,173000,2710565130,8770,8770,8770,8770,0
20241210,172900,2710565130,8770,8770,8770,8770,0
20241210,172800,2710565130,8770,8770,8770,8770,0
20241210,172700,2710565130,8770,8770,8770,8770,0
20241210,172600,2710565130,8770,8770,8770,8770,0
20241210,172500,2710565130,8770,8770,8770,8770,0
20241210,172400,2710565130,8770,8770,8770,8770,0
20241210,172300,2710565130,8770,8770,8770,8770,0
20241210,172200,2710565130,8770,8770,8770,8770,0
20241210,172100,2710565130,8770,8770,8770,8770,0
20241210,172000,2710565130,8770,8770,8770,8770,0
20241210,171900,2710565130,8770,8770,8770,8770,0
20241210,171800,2710565130,8770,8770,8770,8770,4325
20241210,171700,2710565130,8770,8770,8770,8770,0
20241210,171600,2710565130,8770,8770,8770,8770,0
20241210,171500,2710565130,8770,8770,8770,8770,0
20241210,171400,2710565130,8770,8770,8770,8770,0
20241210,171300,2710565130,8770,8770,8770,8770,0
20241210,171200,2710565130,8770,8770,8770,8770,0
20241210,171100,2710565130,8770,8770,8770,8770,0
20241210,171000,2710565130,8770,8770,8770,8770,0
20241210,170900,2710565130,8770,8770,8770,8770,0
20241210,170800,2710565130,8770,8770,8770,8770,0
20241210,170700,2710565130,8770,8770,8770,8770,0
20241210,170600,2710565130,8770,8770,8770,8770,0
20241210,170500,2710565130,8770,8770,8770,8770,0
20241210,170400,2710565130,8770,8770,8770,8770,0
20241210,170300,2710565130,8770,8770,8770,8770,0
20241210,170200,2710565130,8770,8770,8770,8770,0
20241210,170100,2710565130,8770,8770,8770,8770,0
20241210,170000,2710565130,8770,8770,8770,8770,0
20241210,165900,2710565130,8770,8770,8770,8770,0
20241210,165800,2710565130,8770,8770,8770,8770,0
20241210,165700,2710565130,8770,8770,8770,8770,0
20241210,165600,2710565130,8770,8770,8770,8770,0
20241210,165500,2710565130,8770,8770,8770,8770,0
20241210,165400,2710565130,8770,8770,8770,8770,0
20241210,165300,2710565130,8770,8770,8770,8770,0
20241210,165200,2710565130,8770,8770,8770,8770,0
20241210,165100,2710565130,8770,8770,8770,8770,0
20241210,165000,2710565130,8770,8770,8770,8770,0
20241210,164900,2710565130,8770,8770,8770,8770,0
20241210,164800,2710565130,8770,8770,8770,8770,4325
20241210,164700,2710565130,8770,8770,8770,8770,0
20241210,164600,2710565130,8770,8770,8770,8770,0
20241210,164500,2710565130,8770,8770,8770,8770,0
20241210,164400,2710565130,8770,8770,8770,8770,0
20241210,164300,2710565130,8770,8770,8770,8770,0
20241210,164200,2710565130,8770,8770,8770,8770,0
20241210,164100,2710565130,8770,8770,8770,8770,0
20241210,164000,2710565130,8770,8770,8770,8770,0
20241210,163900,2710565130,8770,8770,8770,8770,0
20241210,163800,2710565130,8770,8770,8770,8770,0
20241210,163700,2710565130,8770,8770,8770,8770,0
20241210,163600,2710565130,8770,8770,8770,8770,0
20241210,163500,2710565130,8770,8770,8770,8770,0
20241210,163400,2710565130,8770,8770,8770,8770,0
20241210,163300,2710565130,8770,8770,8770,8770,0
20241210,163200,2710565130,8770,8770,8770,8770,0
20241210,163100,2710565130,8770,8770,8770,8770,0
20241210,163000,2710565130,8770,8770,8770,8770,0
20241210,162900,2710565130,8770,8770,8770,8770,0
20241210,162800,2710565130,8770,8770,8770,8770,0
20241210,162700,2710565130,8770,8770,8770,8770,0
20241210,162600,2710565130,8770,8770,8770,8770,0
20241210,162500,2710565130,8770,8770,8770,8770,0
20241210,162400,2710565130,8770,8770,8770,8770,0
20241210,162300,2710565130,8770,8770,8770,8770,0
20241210,162200,2710565130,8770,8770,8770,8770,0
20241210,162100,2710565130,8770,8770,8770,8770,0
20241210,162000,2710565130,8770,8770,8770,8770,0
20241210,161900,2710565130,8770,8770,8770,8770,0
20241210,161800,2710565130,8770,8770,8770,8770,4325
20241210,161700,2710565130,8770,8770,8770,8770,0
20241210,161600,2710565130,8770,8770,8770,8770,0
20241210,161500,2710565130,8770,8770,8770,8770,0
20241210,161400,2710565130,8770,8770,8770,8770,0
20241210,161300,2710565130,8770,8770,8770,8770,0
20241210,161200,2710565130,8770,8770,8770,8770,0
20241210,161100,2710565130,8770,8770,8770,8770,0
20241210,161000,2710565130,8770,8770,8770,8770,0
20241210,160900,2710565130,8770,8770,8770,8770,0
20241210,160800,2710565130,8770,8770,8770,8770,0
20241210,160700,2710565130,8770,8770,8770,8770,0
20241210,160600,2710565130,8770,8770,8770,8770,0
20241210,160500,2710565130,8770,8770,8770,8770,0
20241210,160400,2710565130,8770,8770,8770,8770,0
20241210,160300,2710565130,8770,8770,8770,8770,0
20241210,160200,2710565130,8770,8770,8770,8770,0
20241210,160100,2710565130,8770,8770,8770,8770,0
20241210,160000,2710565130,8770,8770,8770,8770,0
20241210,155900,2710565130,8770,8770,8770,8770,0
20241210,155800,2710565130,8770,8770,8770,8770,0
20241210,155700,2710565130,8770,8770,8770,8770,0
20241210,155600,2710565130,8770,8770,8770,8770,0
20241210,155500,2710565130,8770,8770,8770,8770,0
20241210,155400,2710565130,8770,8770,8770,8770,0
20241210,155300,2710565130,8770,8770,8770,8770,0
20241210,155200,2710565130,8770,8770,8770,8770,0
20241210,155100,2710565130,8770,8770,8770,8770,0
20241210,155000,2710565130,8770,8770,8770,8770,0
20241210,154900,2710565130,8770,8770,8770,8770,0
20241210,154800,2710565130,8770,8770,8770,8770,4325
20241210,154700,2710565130,8770,8770,8770,8770,0
20241210,154600,2710565130,8770,8770,8770,8770,0
20241210,154500,2710565130,8770,8770,8770,8770,0
20241210,154400,2710565130,8770,8770,8770,8770,0
20241210,154300,2710565130,8770,8770,8770,8770,0
20241210,154200,2710565130,8770,8770,8770,8770,0
20241210,154100,2710565130,8770,8770,8770,8770,0
20241210,154000,2710565130,8770,8770,8770,8770,0
20241210,153900,2710565130,8770,8770,8770,8770,0
20241210,153800,2710565130,8770,8770,8770,8770,0
20241210,153700,2710565130,8770,8770,8770,8770,0
20241210,153600,2710565130,8770,8770,8770,8770,0
20241210,153500,2710565130,8770,8770,8770,8770,0
20241210,153400,2710565130,8770,8770,8770,8770,0
20241210,153300,2710565130,8770,8770,8770,8770,0
20241210,153200,2710565130,8770,8770,8770,8770,0
20241210,153100,2710565130,8770,8770,8770,8770,0
20241210,153000,2710565130,8770,8770,8770,8770,4325
20241210,152900,2672634880,8770,8770,8770,8770,0
20241210,152800,2672634880,8770,8770,8770,8770,0
20241210,152700,2672634880,8770,8770,8770,8770,0
20241210,152600,2672634880,8770,8770,8770,8770,0
20241210,152500,2672634880,8770,8770,8770,8770,0
20241210,152400,2672634880,8770,8770,8770,8770,0
20241210,152300,2672634880,8770,8770,8770,8770,0
20241210,152200,2672634880,8770,8770,8770,8770,0
20241210,152100,2672634880,8770,8770,8770,8770,0
20241210,152000,2672634880,8770,8770,8770,8770,0
20241210,151900,2672634880,8770,8760,8780,8750,355
20241210,151800,2669520900,8760,8760,8780,8750,367
20241210,151700,2666299910,8760,8770,8780,8710,1006
20241210,151600,2657502940,8780,8770,8780,8770,1083
20241210,151500,2647998130,8770,8770,8770,8760,490
20241210,151400,2643700970,8770,8760,8770,8750,409
20241210,151300,2640116870,8760,8750,8760,8730,563
20241210,151200,2635186330,8760,8750,8760,8730,1239
20241210,151100,2624356630,8750,8760,8760,8750,758
20241210,151000,2617719800,8760,8750,8760,8750,454
20241210,150900,2613745350,8760,8760,8770,8720,504
20241210,150800,2609328600,8760,8750,8770,8750,535
20241210,150700,2604642590,8750,8760,8760,8750,594
20241210,150600,2599443400,8760,8720,8760,8720,464
20241210,150500,2595382890,8740,8720,8750,8720,338
20241210,150400,2592427600,8720,8720,8730,8710,298
20241210,150300,2589831840,8720,8720,8720,8710,125
20241210,150200,2588741990,8710,8710,8710,8710,27
20241210,150100,2588506820,8710,8730,8730,8710,335
20241210,150000,2585586700,8720,8740,8740,8720,1317
20241210,145900,2574102440,8720,8730,8730,8720,224
20241210,145800,2572147950,8720,8720,8720,8720,15
20241210,145700,2572017150,8720,8720,8730,8720,36
20241210,145600,2571703170,8720,8730,8730,8720,111
20241210,145500,2570734910,8730,8750,8750,8730,12
20241210,145400,2570630130,8720,8710,8720,8710,2884
20241210,145300,2545501110,8720,8750,8750,8710,2564
20241210,145200,2523108940,8750,8740,8750,8740,37
20241210,145100,2522785340,8750,8750,8750,8740,171
20241210,145000,2521290010,8740,8740,8740,8740,16
20241210,144900,2521150170,8740,8750,8750,8740,166
20241210,144800,2519699280,8740,8750,8750,8740,616
20241210,144700,2514310180,8740,8740,8750,8740,260
20241210,144600,2512037700,8740,8740,8740,8740,2041
20241210,144500,2494199360,8740,8750,8750,8740,46
20241210,144400,2493797220,8750,8740,8750,8740,77
20241210,144300,2493123620,8740,8750,8750,8740,106
20241210,144200,2492197140,8760,8750,8760,8730,819
20241210,144100,2485032870,8750,8770,8770,8750,80
20241210,144000,2484332790,8760,8770,8770,8740,597
20241210,143900,2479104860,8770,8770,8770,8770,1127
20241210,143800,2469221070,8760,8760,8770,8750,635
20241210,143700,2463658720,8760,8770,8770,8760,22
20241210,143600,2463465960,8760,8770,8770,8760,148
20241210,143500,2462169180,8760,8770,8770,8760,25
20241210,143400,2461950140,8760,8770,8770,8760,16
20241210,143300,2461809970,8770,8770,8770,8760,118
20241210,143200,2460776160,8770,8760,8770,8760,49
20241210,143100,2460346590,8760,8770,8770,8760,93
20241210,143000,2459531880,8770,8780,8780,8770,422
20241210,142900,2455826840,8780,8790,8790,8780,166
20241210,142800,2454369320,8780,8780,8780,8780,196
20241210,142700,2452648440,8780,8770,8780,8760,880
20241210,142600,2444924270,8770,8770,8770,8760,376
20241210,142500,2441630490,8760,8780,8780,8760,403
20241210,142400,2438093920,8770,8770,8770,8770,1287
20241210,142300,2426806930,8770,8780,8780,8770,191
20241210,142200,2425131830,8770,8770,8770,8770,117
20241210,142100,2424105740,8770,8770,8780,8770,188
20241210,142000,2422456480,8770,8770,8770,8770,121
20241210,141900,2421395310,8780,8770,8790,8760,2462
20241210,141800,2399775990,8770,8770,8770,8760,135
20241210,141700,2398592950,8770,8780,8780,8770,513
20241210,141600,2394092200,8770,8770,8770,8750,351
20241210,141500,2391014290,8770,8760,8770,8750,292
20241210,141400,2388457260,8760,8760,8760,8750,276
20241210,141300,2386039650,8760,8760,8760,8760,192
20241210,141200,2384357730,8760,8760,8770,8760,193
20241210,141100,2382667040,8760,8760,8760,8750,400
20241210,141000,2379164490,8750,8750,8760,8750,199
20241210,140900,2377423230,8760,8760,8760,8760,5
20241210,140800,2377379430,8750,8760,8780,8750,566
20241210,140700,2372421870,8760,8780,8780,8760,204
20241210,140600,2370633250,8770,8770,8780,8770,423
20241210,140500,2366923480,8780,8780,8780,8760,85
20241210,140400,2366178720,8780,8760,8780,8760,856
20241210,140300,2358669730,8760,8770,8770,8760,88
20241210,140200,2357898810,8760,8760,8760,8760,382
20241210,140100,2354552490,8770,8760,8770,8760,820
20241210,140000,2347369230,8750,8750,8760,8750,462
20241210,135900,2343325020,8750,8750,8750,8750,72
20241210,135800,2342695020,8740,8740,8740,8740,50
20241210,135700,2342258020,8750,8750,8750,8750,230
20241210,135600,2340245520,8740,8750,8750,8740,14
20241210,135500,2340123150,8740,8750,8760,8740,640
20241210,135400,2334524470,8750,8750,8750,8750,530
20241210,135300,2329886970,8730,8750,8750,8730,1851
20241210,135200,2313712480,8730,8740,8740,8730,236
20241210,135100,2311651100,8750,8750,8750,8750,4
20241210,135000,2311616100,8740,8740,8740,8740,77
20241210,134900,2310943120,8740,8750,8750,8740,71
20241210,134800,2310322370,8740,8750,8750,8740,104
20241210,134700,2309413390,8740,8760,8770,8740,206
20241210,134600,2307608470,8740,8770,8770,8740,404
20241210,134500,2304066990,8770,8760,8770,8740,477
20241210,134400,2299889980,8740,8740,8740,8740,550
20241210,134300,2295082980,8760,8760,8760,8760,325
20241210,134200,2292235980,8770,8750,8770,8750,1912
20241210,134100,2275470240,8760,8770,8770,8760,61
20241210,134000,2274935820,8760,8760,8760,8760,261
20241210,133900,2272649460,8770,8750,8770,8750,633
20241210,133800,2267101480,8760,8770,8770,8760,210
20241210,133700,2265261870,8760,8780,8780,8760,399
20241210,133600,2261763100,8780,8780,8780,8780,137
20241210,133500,2260560240,8780,8790,8790,8770,15
20241210,133400,2260428580,8790,8780,8790,8770,454
20241210,133300,2256443700,8770,8770,8770,8760,232
20241210,133200,2254409550,8760,8760,8770,8760,1098
20241210,133100,2244790970,8760,8780,8780,8760,1073
20241210,133000,2235391210,8760,8770,8770,8760,129
20241210,132900,2234260390,8770,8780,8790,8770,2707
20241210,132800,2210496920,8790,8780,8790,8780,216
20241210,132700,2208600280,8780,8780,8780,8780,77
20241210,132600,2207924220,8790,8790,8790,8780,1920
20241210,132500,2191054080,8790,8780,8790,8770,1067
20241210,132400,2181686310,8770,8780,8780,8770,758
20241210,132300,2175036320,8780,8780,8780,8770,1206
20241210,132200,2164451880,8780,8730,8780,8730,14198
20241210,132100,2040207100,8740,8730,8740,8720,4094
20241210,132000,2004442010,8720,8720,8720,8720,4
20241210,131900,2004407130,8710,8720,8720,8710,190
20241210,131800,2002751600,8730,8730,8730,8720,12
20241210,131700,2002646930,8720,8720,8720,8720,255
20241210,131600,2000423330,8720,8720,8720,8720,52
20241210,131500,1999969890,8720,8710,8720,8710,1061
20241210,131400,1990719090,8710,8710,8710,8710,331
20241210,131300,1987836080,8710,8710,8710,8710,50
20241210,131200,1987400580,8710,8710,8710,8710,613
20241210,131100,1982061350,8700,8690,8700,8690,152
20241210,131000,1980740420,8690,8710,8710,8690,53
20241210,130900,1980279790,8710,8710,8710,8710,4
20241210,130800,1980244950,8720,8720,8720,8720,4
20241210,130700,1980210070,8690,8710,8720,8690,235
20241210,130600,1978165280,8700,8710,8710,8700,79
20241210,130500,1977477960,8700,8700,8700,8700,0
20241210,130400,1977477960,8700,8710,8710,8690,517
20241210,130300,1972977530,8710,8700,8710,8700,317
20241210,130200,1970217120,8700,8700,8700,8700,157
20241210,130100,1968851220,8700,8700,8710,8700,188
20241210,130000,1967215470,8710,8720,8720,8710,363
20241210,125900,1964053730,8720,8700,8720,8690,1665
20241210,125800,1949549210,8700,8710,8720,8700,550
20241210,125700,1944756450,8710,8710,8710,8710,310
20241210,125600,1942056350,8700,8710,8710,8700,403
20241210,125500,1938550190,8710,8710,8710,8710,340
20241210,125400,1935588790,8710,8710,8710,8710,160
20241210,125300,1934195190,8720,8720,8720,8720,1
20241210,125200,1934186470,8710,8710,8720,8710,124
20241210,125100,1933106420,8700,8710,8710,8700,219
20241210,125000,1931199690,8720,8720,8720,8720,0
20241210,124900,1931199690,8720,8700,8720,8700,1273
20241210,124800,1920100020,8700,8710,8720,8700,79
20241210,124700,1919412690,8700,8710,8720,8700,1639
20241210,124600,1905151950,8720,8720,8720,8710,631
20241210,124500,1899650890,8720,8720,8720,8710,42
20241210,124400,1899284990,8710,8700,8710,8700,759
20241210,124300,1892675130,8700,8700,8700,8700,577
20241210,124200,1887655230,8710,8700,8710,8700,408
20241210,124100,1884101580,8700,8700,8700,8700,264
20241210,124000,1881804780,8700,8700,8700,8700,84
20241210,123900,1881073980,8700,8700,8700,8700,325
20241210,123800,1878246480,8700,8700,8700,8700,77
20241210,123700,1877576580,8700,8700,8700,8690,1032
20241210,123600,1868598690,8700,8700,8700,8700,663
20241210,123500,1862830590,8700,8700,8700,8700,4
20241210,123400,1862795790,8700,8700,8710,8700,102
20241210,123300,1861908380,8700,8680,8700,8680,1063
20241210,123200,1852662680,8680,8670,8680,8670,1097
20241210,123100,1843143370,8670,8670,8670,8670,228
20241210,123000,1841166610,8680,8670,8680,8670,27
20241210,122900,1840932510,8670,8670,8670,8670,132
20241210,122800,1839788070,8660,8670,8670,8660,154
20241210,122700,1838453750,8670,8680,8680,8670,103
20241210,122600,1837560710,8690,8660,8690,8660,84
20241210,122500,1836833050,8680,8660,8680,8660,157
20241210,122400,1835473380,8680,8670,8680,8670,130
20241210,122300,1834345990,8660,8660,8660,8660,276
20241210,122200,1831955830,8650,8660,8680,8650,138
20241210,122100,1830760330,8660,8660,8660,8660,10
20241210,122000,1830673730,8670,8690,8690,8670,383
20241210,121900,1827347000,8670,8670,8670,8660,93
20241210,121800,1826541480,8660,8660,8680,8660,185
20241210,121700,1824939250,8680,8690,8690,8680,78
20241210,121600,1824261440,8660,8660,8680,8660,730
20241210,121500,1817935200,8660,8660,8680,8660,1148
20241210,121400,1807978770,8670,8680,8680,8670,117
20241210,121300,1806964230,8670,8670,8670,8670,939
20241210,121200,1798823100,8690,8690,8690,8680,523
20241210,121100,1794279560,8690,8700,8710,8680,1086
20241210,121000,1784844090,8670,8700,8700,8670,261
20241210,120900,1782576670,8700,8690,8700,8680,290
20241210,120800,1780056790,8690,8680,8690,8670,389
20241210,120700,1776680670,8670,8670,8670,8670,50
20241210,120600,1776247170,8680,8690,8690,8680,447
20241210,120500,1772366060,8700,8710,8710,8700,567
20241210,120400,1767428030,8710,8700,8720,8700,2059
20241210,120300,1749505520,8700,8700,8700,8690,147
20241210,120200,1748227480,8700,8700,8700,8700,0
20241210,120100,1748227480,8700,8700,8700,8690,297
20241210,120000,1745644100,8700,8690,8700,8680,3225
20241210,115900,1717602060,8680,8660,8680,8660,683
20241210,115800,1711677530,8670,8660,8670,8650,63
20241210,115700,1711132330,8650,8640,8650,8640,78
20241210,115600,1710458400,8650,8650,8650,8650,0
20241210,115500,1710458400,8650,8650,8650,8650,427
20241210,115400,1706764850,8650,8660,8670,8650,112
20241210,115300,1705795850,8660,8670,8670,8660,25
20241210,115200,1705579340,8680,8680,8680,8670,136
20241210,115100,1704400200,8670,8670,8670,8670,493
20241210,115000,1700125890,8660,8680,8680,8660,1691
20241210,114900,1685481690,8680,8660,8680,8660,176
20241210,114800,1683955010,8660,8660,8660,8660,0
20241210,114700,1683955010,8660,8650,8660,8650,134
20241210,114600,1682795140,8680,8650,8680,8650,584
20241210,114500,1677727550,8650,8670,8680,8650,520
20241210,114400,1673223160,8650,8650,8650,8650,0
20241210,114300,1673223160,8650,8650,8650,8650,50
20241210,114200,1672790660,8650,8650,8650,8650,77
20241210,114100,1672124610,8660,8660,8660,8660,575
20241210,114000,1667145110,8670,8670,8680,8670,734
20241210,113900,1660781020,8680,8680,8680,8680,381
20241210,113800,1657473940,8700,8700,8700,8680,213
20241210,113700,1655621640,8700,8680,8700,8680,127
20241210,113600,1654519260,8700,8700,8700,8690,476
20241210,113500,1650379740,8700,8680,8700,8680,3821
20241210,113400,1617144550,8680,8690,8690,8670,147
20241210,113300,1615868890,8690,8690,8690,8690,10
20241210,113200,1615781990,8660,8690,8690,8660,104
20241210,113100,1614880850,8680,8670,8680,8660,285
20241210,113000,1612408490,8670,8670,8670,8670,3
20241210,112900,1612382480,8670,8670,8670,8670,34
20241210,112800,1612087700,8670,8670,8670,8670,151
20241210,112700,1610778530,8680,8660,8680,8660,80
20241210,112600,1610085690,8680,8670,8680,8670,1292
20241210,112500,1598876810,8670,8650,8670,8650,517
20241210,112400,1594397770,8650,8640,8650,8640,126
20241210,112300,1593308630,8640,8640,8640,8640,1
20241210,112200,1593299990,8640,8640,8640,8640,126
20241210,112100,1592211350,8640,8640,8650,8630,835
20241210,112000,1585000880,8640,8640,8650,8640,318
20241210,111900,1582253250,8640,8650,8650,8640,1617
20241210,111800,1568280080,8650,8650,8650,8650,210
20241210,111700,1566463580,8650,8660,8660,8650,55
20241210,111600,1565987380,8660,8660,8660,8660,50
20241210,111500,1565554380,8670,8670,8680,8660,974
20241210,111400,1557112020,8680,8680,8680,8670,2016
20241210,111300,1539613900,8680,8670,8680,8670,430
20241210,111200,1535885750,8670,8650,8670,8650,248
20241210,111100,1533738150,8650,8650,8650,8650,391
20241210,111000,1530356000,8660,8650,8660,8650,55
20241210,110900,1529880200,8650,8660,8660,8650,367
20241210,110800,1526702000,8670,8660,8670,8650,1101
20241210,110700,1517168180,8660,8660,8660,8650,713
20241210,110600,1510999600,8650,8650,8660,8650,949
20241210,110500,1502786950,8640,8640,8640,8640,42
20241210,110400,1502424070,8630,8650,8650,8620,1766
20241210,110300,1487184230,8650,8650,8650,8650,32
20241210,110200,1486907430,8650,8650,8650,8650,1090
20241210,110100,1477478930,8650,8660,8660,8650,422
20241210,110000,1473825670,8660,8670,8670,8660,323
20241210,105900,1471028460,8660,8650,8660,8650,647
20241210,105800,1465431550,8650,8630,8650,8630,137
20241210,105700,1464247500,8650,8650,8650,8630,179
20241210,105600,1462702670,8650,8670,8670,8650,1317
20241210,105500,1451299520,8660,8670,8680,8660,365
20241210,105400,1448136580,8660,8670,8680,8660,621
20241210,105300,1442756660,8680,8660,8680,8660,245
20241210,105200,1440631730,8660,8660,8680,8650,1575
20241210,105100,1426982200,8660,8660,8660,8650,799
20241210,105000,1420063620,8660,8630,8660,8630,2089
20241210,104900,1401998030,8620,8620,8620,8620,130
20241210,104800,1400877430,8620,8620,8620,8620,354
20241210,104700,1397825950,8620,8620,8620,8620,48
20241210,104600,1397412190,8620,8610,8620,8610,133
20241210,104500,1396267050,8610,8610,8620,8610,19
20241210,104400,1396103450,8620,8620,8620,8610,304
20241210,104300,1393484110,8620,8630,8630,8620,355
20241210,104200,1390423990,8620,8630,8630,8620,679
20241210,104100,1384566620,8620,8640,8650,8620,252
20241210,104000,1382388210,8640,8640,8640,8610,350
20241210,103900,1379365710,8630,8610,8630,8600,2909
20241210,103800,1354298770,8600,8610,8610,8600,380
20241210,103700,1351027730,8610,8610,8620,8600,386
20241210,103600,1347701450,8610,8620,8620,8600,283
20241210,103500,1345266000,8620,8620,8620,8620,705
20241210,103400,1339188900,8600,8600,8620,8600,233
20241210,103300,1337185040,8600,8620,8620,8600,332
20241210,103200,1334325200,8620,8600,8620,8600,1803
20241210,103100,1318793480,8600,8610,8610,8600,163
20241210,103000,1317391310,8610,8600,8610,8600,569
20241210,102900,1312492360,8600,8640,8640,8600,1991
20241210,102800,1295325810,8640,8630,8650,8630,642
20241210,102700,1289784050,8660,8620,8660,8620,4430
20241210,102600,1251499750,8600,8590,8600,8590,192
20241210,102500,1249849320,8590,8600,8610,8590,655
20241210,102400,1244220060,8600,8610,8610,8600,1318
20241210,102300,1232885020,8610,8610,8610,8610,1425
20241210,102200,1220615770,8620,8620,8630,8620,1516
20241210,102100,1207547040,8610,8610,8610,8610,972
20241210,102000,1199178120,8610,8610,8620,8610,173
20241210,101900,1197687630,8620,8630,8630,8620,36
20241210,101800,1197377290,8640,8630,8640,8630,1417
20241210,101700,1185146960,8630,8610,8630,8610,58
20241210,101600,1184647400,8600,8600,8600,8600,50
20241210,101500,1184217400,8620,8620,8620,8600,827
20241210,101400,1177092650,8600,8610,8610,8600,801
20241210,101300,1170196320,8610,8620,8620,8610,533
20241210,101200,1165603120,8620,8620,8620,8610,172
20241210,101100,1164121250,8610,8610,8610,8600,88
20241210,101000,1163363580,8590,8610,8610,8590,643
20241210,100900,1157834390,8610,8610,8610,8610,10
20241210,100800,1157748290,8600,8630,8630,8600,333
20241210,100700,1154884000,8630,8610,8630,8610,2815
20241210,100600,1130627750,8610,8610,8610,8610,61
20241210,100500,1130102540,8610,8610,8610,8600,166
20241210,100400,1128674540,8610,8570,8610,8570,318
20241210,100300,1125948940,8620,8570,8620,8560,186
20241210,100200,1124355390,8570,8630,8630,8560,999
20241210,100100,1115777760,8640,8590,8640,8590,641
20241210,100000,1110267140,8590,8590,8610,8590,768
20241210,095900,1103658420,8590,8620,8620,8590,928
20241210,095800,1095681450,8640,8590,8640,8590,365
20241210,095700,1092534340,8590,8600,8600,8590,159
20241210,095600,1091168000,8580,8600,8600,8580,425
20241210,095500,1087520790,8600,8590,8600,8590,615
20241210,095400,1082237540,8590,8600,8600,8590,666
20241210,095300,1076516590,8600,8610,8610,8600,623
20241210,095200,1071156260,8620,8620,8630,8620,787
20241210,095100,1064369250,8630,8640,8640,8630,309
20241210,095000,1061701470,8640,8630,8650,8610,282
20241210,094900,1059265740,8650,8640,8650,8610,705
20241210,094800,1053177360,8650,8610,8660,8610,7503
20241210,094700,988406630,8610,8610,8620,8610,1043
20241210,094600,979426370,8610,8600,8610,8600,103
20241210,094500,978540430,8600,8580,8600,8580,1545
20241210,094400,965256340,8580,8590,8600,8580,413
20241210,094300,961708660,8590,8580,8600,8580,451
20241210,094200,957835150,8590,8580,8590,8560,229
20241210,094100,955872740,8580,8590,8590,8550,3485
20241210,094000,926030660,8590,8610,8610,8580,252
20241210,093900,923865280,8590,8560,8600,8560,4573
20241210,093800,884576930,8560,8550,8570,8550,1457
20241210,093700,872098190,8550,8540,8560,8540,861
20241210,093600,864737890,8550,8550,8550,8550,304
20241210,093500,862138690,8550,8560,8560,8550,900
20241210,093400,854439690,8560,8550,8570,8550,336
20241210,093300,851565170,8550,8550,8560,8550,535
20241210,093200,846988850,8540,8550,8550,8540,234
20241210,093100,844990480,8550,8550,8550,8550,134
20241210,093000,843844780,8550,8540,8550,8520,1090
20241210,092900,834542550,8550,8550,8550,8540,149
20241210,092800,833269930,8550,8530,8550,8520,3045
20241210,092700,807305810,8550,8550,8550,8540,1234
20241210,092600,796757520,8560,8580,8590,8560,2085
20241210,092500,778883860,8550,8550,8580,8550,4703
20241210,092400,738616480,8560,8530,8560,8530,825
20241210,092300,731566990,8520,8550,8560,8520,543
20241210,092200,726920430,8530,8500,8550,8500,13926
20241210,092100,607916390,8470,8500,8520,8470,2700
20241210,092000,584986710,8510,8510,8510,8500,636
20241210,091900,579575400,8520,8520,8530,8510,789
20241210,091800,572855380,8520,8520,8520,8470,4842
20241210,091700,531712350,8510,8510,8520,8490,2148
20241210,091600,513442220,8510,8500,8510,8500,3374
20241210,091500,484740770,8490,8510,8510,8490,1442
20241210,091400,472484250,8500,8500,8500,8500,46
20241210,091300,472093250,8500,8490,8500,8470,1797
20241210,091200,456827410,8490,8500,8500,8460,580
20241210,091100,451910200,8500,8480,8510,8450,5972
20241210,091000,401294820,8480,8450,8480,8450,934
20241210,090900,393382980,8460,8490,8490,8450,6306
20241210,090800,339926080,8490,8480,8500,8480,3594
20241210,090700,309391410,8480,8470,8490,8470,615
20241210,090600,304177550,8430,8500,8500,8430,3357
20241210,090500,275687020,8500,8510,8520,8500,1049
20241210,090400,266763870,8510,8520,8520,8480,525
20241210,090300,262300330,8510,8470,8550,8470,7808
20241210,090200,195665910,8490,8450,8490,8440,3010
20241210,090100,170182260,8510,8520,8540,8460,674
20241210,090000,164462010,8480,8320,8520,8320,19452