stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194700,2754230680,10010,10010,10010,10010,10419
20241218,194600,2754230680,10010,10010,10010,10010,0
20241218,194500,2754230680,10010,10010,10010,10010,0
20241218,194400,2754230680,10010,10010,10010,10010,0
20241218,194300,2754230680,10010,10010,10010,10010,0
20241218,194200,2754230680,10010,10010,10010,10010,0
20241218,194100,2754230680,10010,10010,10010,10010,0
20241218,194000,2754230680,10010,10010,10010,10010,0
20241218,193900,2754230680,10010,10010,10010,10010,0
20241218,193800,2754230680,10010,10010,10010,10010,0
20241218,193700,2754230680,10010,10010,10010,10010,0
20241218,193600,2754230680,10010,10010,10010,10010,0
20241218,193500,2754230680,10010,10010,10010,10010,0
20241218,193400,2754230680,10010,10010,10010,10010,0
20241218,193300,2754230680,10010,10010,10010,10010,0
20241218,193200,2754230680,10010,10010,10010,10010,0
20241218,193100,2754230680,10010,10010,10010,10010,0
20241218,193000,2754230680,10010,10010,10010,10010,0
20241218,192900,2754230680,10010,10010,10010,10010,0
20241218,192800,2754230680,10010,10010,10010,10010,0
20241218,192700,2754230680,10010,10010,10010,10010,0
20241218,192600,2754230680,10010,10010,10010,10010,0
20241218,192500,2754230680,10010,10010,10010,10010,0
20241218,192400,2754230680,10010,10010,10010,10010,0
20241218,192300,2754230680,10010,10010,10010,10010,0
20241218,192200,2754230680,10010,10010,10010,10010,0
20241218,192100,2754230680,10010,10010,10010,10010,0
20241218,192000,2754230680,10010,10010,10010,10010,0
20241218,191900,2754230680,10010,10010,10010,10010,0
20241218,191800,2754230680,10010,10010,10010,10010,0
20241218,191700,2754230680,10010,10010,10010,10010,10419
20241218,191600,2754230680,10010,10010,10010,10010,0
20241218,191500,2754230680,10010,10010,10010,10010,0
20241218,191400,2754230680,10010,10010,10010,10010,0
20241218,191300,2754230680,10010,10010,10010,10010,0
20241218,191200,2754230680,10010,10010,10010,10010,0
20241218,191100,2754230680,10010,10010,10010,10010,0
20241218,191000,2754230680,10010,10010,10010,10010,0
20241218,190900,2754230680,10010,10010,10010,10010,0
20241218,190800,2754230680,10010,10010,10010,10010,0
20241218,190700,2754230680,10010,10010,10010,10010,0
20241218,190600,2754230680,10010,10010,10010,10010,0
20241218,190500,2754230680,10010,10010,10010,10010,0
20241218,190400,2754230680,10010,10010,10010,10010,0
20241218,190300,2754230680,10010,10010,10010,10010,0
20241218,190200,2754230680,10010,10010,10010,10010,0
20241218,190100,2754230680,10010,10010,10010,10010,0
20241218,190000,2754230680,10010,10010,10010,10010,0
20241218,185900,2754230680,10010,10010,10010,10010,0
20241218,185800,2754230680,10010,10010,10010,10010,0
20241218,185700,2754230680,10010,10010,10010,10010,0
20241218,185600,2754230680,10010,10010,10010,10010,0
20241218,185500,2754230680,10010,10010,10010,10010,0
20241218,185400,2754230680,10010,10010,10010,10010,0
20241218,185300,2754230680,10010,10010,10010,10010,0
20241218,185200,2754230680,10010,10010,10010,10010,0
20241218,185100,2754230680,10010,10010,10010,10010,0
20241218,185000,2754230680,10010,10010,10010,10010,0
20241218,184900,2754230680,10010,10010,10010,10010,0
20241218,184800,2754230680,10010,10010,10010,10010,0
20241218,184700,2754230680,10010,10010,10010,10010,10419
20241218,184600,2754230680,10010,10010,10010,10010,0
20241218,184500,2754230680,10010,10010,10010,10010,0
20241218,184400,2754230680,10010,10010,10010,10010,0
20241218,184300,2754230680,10010,10010,10010,10010,0
20241218,184200,2754230680,10010,10010,10010,10010,0
20241218,184100,2754230680,10010,10010,10010,10010,0
20241218,184000,2754230680,10010,10010,10010,10010,0
20241218,183900,2754230680,10010,10010,10010,10010,0
20241218,183800,2754230680,10010,10010,10010,10010,0
20241218,183700,2754230680,10010,10010,10010,10010,0
20241218,183600,2754230680,10010,10010,10010,10010,0
20241218,183500,2754230680,10010,10010,10010,10010,0
20241218,183400,2754230680,10010,10010,10010,10010,0
20241218,183300,2754230680,10010,10010,10010,10010,0
20241218,183200,2754230680,10010,10010,10010,10010,0
20241218,183100,2754230680,10010,10010,10010,10010,0
20241218,183000,2754230680,10010,10010,10010,10010,0
20241218,182900,2754230680,10010,10010,10010,10010,0
20241218,182800,2754230680,10010,10010,10010,10010,0
20241218,182700,2754230680,10010,10010,10010,10010,0
20241218,182600,2754230680,10010,10010,10010,10010,0
20241218,182500,2754230680,10010,10010,10010,10010,0
20241218,182400,2754230680,10010,10010,10010,10010,0
20241218,182300,2754230680,10010,10010,10010,10010,0
20241218,182200,2754230680,10010,10010,10010,10010,0
20241218,182100,2754230680,10010,10010,10010,10010,0
20241218,182000,2754230680,10010,10010,10010,10010,0
20241218,181900,2754230680,10010,10010,10010,10010,0
20241218,181800,2754230680,10010,10010,10010,10010,0
20241218,181700,2754230680,10010,10010,10010,10010,10419
20241218,181600,2754230680,10010,10010,10010,10010,0
20241218,181500,2754230680,10010,10010,10010,10010,0
20241218,181400,2754230680,10010,10010,10010,10010,0
20241218,181300,2754230680,10010,10010,10010,10010,0
20241218,181200,2754230680,10010,10010,10010,10010,0
20241218,181100,2754230680,10010,10010,10010,10010,0
20241218,181000,2754230680,10010,10010,10010,10010,0
20241218,180900,2754230680,10010,10010,10010,10010,0
20241218,180800,2754230680,10010,10010,10010,10010,0
20241218,180700,2754230680,10010,10010,10010,10010,0
20241218,180600,2754230680,10010,10010,10010,10010,0
20241218,180500,2754230680,10010,10010,10010,10010,0
20241218,180400,2754230680,10010,10010,10010,10010,0
20241218,180300,2754230680,10010,10010,10010,10010,0
20241218,180200,2754230680,10010,10010,10010,10010,0
20241218,180100,2754230680,10010,10010,10010,10010,0
20241218,180000,2754230680,10010,10010,10010,10010,0
20241218,175900,2754230680,10010,10010,10010,10010,0
20241218,175800,2754230680,10010,10010,10010,10010,0
20241218,175700,2754230680,10010,10010,10010,10010,0
20241218,175600,2754230680,10010,10010,10010,10010,0
20241218,175500,2754230680,10010,10010,10010,10010,0
20241218,175400,2754230680,10010,10010,10010,10010,0
20241218,175300,2754230680,10010,10010,10010,10010,0
20241218,175200,2754230680,10010,10010,10010,10010,0
20241218,175100,2754230680,10010,10010,10010,10010,0
20241218,175000,2754230680,10010,10010,10010,10010,0
20241218,174900,2754230680,10010,10010,10010,10010,0
20241218,174800,2754230680,10010,10010,10010,10010,0
20241218,174700,2754230680,10010,10010,10010,10010,10419
20241218,174600,2754230680,10010,10010,10010,10010,0
20241218,174500,2754230680,10010,10010,10010,10010,0
20241218,174400,2754230680,10010,10010,10010,10010,0
20241218,174300,2754230680,10010,10010,10010,10010,0
20241218,174200,2754230680,10010,10010,10010,10010,0
20241218,174100,2754230680,10010,10010,10010,10010,0
20241218,174000,2754230680,10010,10010,10010,10010,0
20241218,173900,2754230680,10010,10010,10010,10010,0
20241218,173800,2754230680,10010,10010,10010,10010,0
20241218,173700,2754230680,10010,10010,10010,10010,0
20241218,173600,2754230680,10010,10010,10010,10010,0
20241218,173500,2754230680,10010,10010,10010,10010,0
20241218,173400,2754230680,10010,10010,10010,10010,0
20241218,173300,2754230680,10010,10010,10010,10010,0
20241218,173200,2754230680,10010,10010,10010,10010,0
20241218,173100,2754230680,10010,10010,10010,10010,0
20241218,173000,2754230680,10010,10010,10010,10010,0
20241218,172900,2754230680,10010,10010,10010,10010,0
20241218,172800,2754230680,10010,10010,10010,10010,0
20241218,172700,2754230680,10010,10010,10010,10010,0
20241218,172600,2754230680,10010,10010,10010,10010,0
20241218,172500,2754230680,10010,10010,10010,10010,0
20241218,172400,2754230680,10010,10010,10010,10010,0
20241218,172300,2754230680,10010,10010,10010,10010,0
20241218,172200,2754230680,10010,10010,10010,10010,0
20241218,172100,2754230680,10010,10010,10010,10010,0
20241218,172000,2754230680,10010,10010,10010,10010,0
20241218,171900,2754230680,10010,10010,10010,10010,0
20241218,171800,2754230680,10010,10010,10010,10010,0
20241218,171700,2754230680,10010,10010,10010,10010,10419
20241218,171600,2754230680,10010,10010,10010,10010,0
20241218,171500,2754230680,10010,10010,10010,10010,0
20241218,171400,2754230680,10010,10010,10010,10010,0
20241218,171300,2754230680,10010,10010,10010,10010,0
20241218,171200,2754230680,10010,10010,10010,10010,0
20241218,171100,2754230680,10010,10010,10010,10010,0
20241218,171000,2754230680,10010,10010,10010,10010,0
20241218,170900,2754230680,10010,10010,10010,10010,0
20241218,170800,2754230680,10010,10010,10010,10010,0
20241218,170700,2754230680,10010,10010,10010,10010,0
20241218,170600,2754230680,10010,10010,10010,10010,0
20241218,170500,2754230680,10010,10010,10010,10010,0
20241218,170400,2754230680,10010,10010,10010,10010,0
20241218,170300,2754230680,10010,10010,10010,10010,0
20241218,170200,2754230680,10010,10010,10010,10010,0
20241218,170100,2754230680,10010,10010,10010,10010,0
20241218,170000,2754230680,10010,10010,10010,10010,0
20241218,165900,2754230680,10010,10010,10010,10010,0
20241218,165800,2754230680,10010,10010,10010,10010,0
20241218,165700,2754230680,10010,10010,10010,10010,0
20241218,165600,2754230680,10010,10010,10010,10010,0
20241218,165500,2754230680,10010,10010,10010,10010,0
20241218,165400,2754230680,10010,10010,10010,10010,0
20241218,165300,2754230680,10010,10010,10010,10010,0
20241218,165200,2754230680,10010,10010,10010,10010,0
20241218,165100,2754230680,10010,10010,10010,10010,0
20241218,165000,2754230680,10010,10010,10010,10010,0
20241218,164900,2754230680,10010,10010,10010,10010,0
20241218,164800,2754230680,10010,10010,10010,10010,0
20241218,164700,2754230680,10010,10010,10010,10010,10419
20241218,164600,2754230680,10010,10010,10010,10010,0
20241218,164500,2754230680,10010,10010,10010,10010,0
20241218,164400,2754230680,10010,10010,10010,10010,0
20241218,164300,2754230680,10010,10010,10010,10010,0
20241218,164200,2754230680,10010,10010,10010,10010,0
20241218,164100,2754230680,10010,10010,10010,10010,0
20241218,164000,2754230680,10010,10010,10010,10010,0
20241218,163900,2754230680,10010,10010,10010,10010,0
20241218,163800,2754230680,10010,10010,10010,10010,0
20241218,163700,2754230680,10010,10010,10010,10010,0
20241218,163600,2754230680,10010,10010,10010,10010,0
20241218,163500,2754230680,10010,10010,10010,10010,0
20241218,163400,2754230680,10010,10010,10010,10010,0
20241218,163300,2754230680,10010,10010,10010,10010,0
20241218,163200,2754230680,10010,10010,10010,10010,0
20241218,163100,2754230680,10010,10010,10010,10010,0
20241218,163000,2754230680,10010,10010,10010,10010,0
20241218,162900,2754230680,10010,10010,10010,10010,0
20241218,162800,2754230680,10010,10010,10010,10010,0
20241218,162700,2754230680,10010,10010,10010,10010,0
20241218,162600,2754230680,10010,10010,10010,10010,0
20241218,162500,2754230680,10010,10010,10010,10010,0
20241218,162400,2754230680,10010,10010,10010,10010,0
20241218,162300,2754230680,10010,10010,10010,10010,0
20241218,162200,2754230680,10010,10010,10010,10010,0
20241218,162100,2754230680,10010,10010,10010,10010,0
20241218,162000,2754230680,10010,10010,10010,10010,0
20241218,161900,2754230680,10010,10010,10010,10010,0
20241218,161800,2754230680,10010,10010,10010,10010,0
20241218,161700,2754230680,10010,10010,10010,10010,10419
20241218,161600,2754230680,10010,10010,10010,10010,0
20241218,161500,2754230680,10010,10010,10010,10010,0
20241218,161400,2754230680,10010,10010,10010,10010,0
20241218,161300,2754230680,10010,10010,10010,10010,0
20241218,161200,2754230680,10010,10010,10010,10010,0
20241218,161100,2754230680,10010,10010,10010,10010,0
20241218,161000,2754230680,10010,10010,10010,10010,0
20241218,160900,2754230680,10010,10010,10010,10010,0
20241218,160800,2754230680,10010,10010,10010,10010,0
20241218,160700,2754230680,10010,10010,10010,10010,0
20241218,160600,2754230680,10010,10010,10010,10010,0
20241218,160500,2754230680,10010,10010,10010,10010,0
20241218,160400,2754230680,10010,10010,10010,10010,0
20241218,160300,2754230680,10010,10010,10010,10010,0
20241218,160200,2754230680,10010,10010,10010,10010,0
20241218,160100,2754230680,10010,10010,10010,10010,0
20241218,160000,2754230680,10010,10010,10010,10010,0
20241218,155900,2754230680,10010,10010,10010,10010,0
20241218,155800,2754230680,10010,10010,10010,10010,0
20241218,155700,2754230680,10010,10010,10010,10010,0
20241218,155600,2754230680,10010,10010,10010,10010,0
20241218,155500,2754230680,10010,10010,10010,10010,0
20241218,155400,2754230680,10010,10010,10010,10010,0
20241218,155300,2754230680,10010,10010,10010,10010,0
20241218,155200,2754230680,10010,10010,10010,10010,0
20241218,155100,2754230680,10010,10010,10010,10010,0
20241218,155000,2754230680,10010,10010,10010,10010,0
20241218,154900,2754230680,10010,10010,10010,10010,0
20241218,154800,2754230680,10010,10010,10010,10010,0
20241218,154700,2754230680,10010,10010,10010,10010,10419
20241218,154600,2754230680,10010,10010,10010,10010,0
20241218,154500,2754230680,10010,10010,10010,10010,0
20241218,154400,2754230680,10010,10010,10010,10010,0
20241218,154300,2754230680,10010,10010,10010,10010,0
20241218,154200,2754230680,10010,10010,10010,10010,0
20241218,154100,2754230680,10010,10010,10010,10010,0
20241218,154000,2754230680,10010,10010,10010,10010,0
20241218,153900,2754230680,10010,10010,10010,10010,0
20241218,153800,2754230680,10010,10010,10010,10010,0
20241218,153700,2754230680,10010,10010,10010,10010,0
20241218,153600,2754230680,10010,10010,10010,10010,0
20241218,153500,2754230680,10010,10010,10010,10010,0
20241218,153400,2754230680,10010,10010,10010,10010,0
20241218,153300,2754230680,10010,10010,10010,10010,0
20241218,153200,2754230680,10010,10010,10010,10010,0
20241218,153100,2754230680,10010,10010,10010,10010,0
20241218,153000,2754230680,10010,10010,10010,10010,10419
20241218,152900,2649936490,9980,9980,9980,9980,0
20241218,152800,2649936490,9980,9980,9980,9980,0
20241218,152700,2649936490,9980,9980,9980,9980,0
20241218,152600,2649936490,9980,9980,9980,9980,0
20241218,152500,2649936490,9980,9980,9980,9980,0
20241218,152400,2649936490,9980,9980,9980,9980,0
20241218,152300,2649936490,9980,9980,9980,9980,0
20241218,152200,2649936490,9980,9980,9980,9980,0
20241218,152100,2649936490,9980,9980,9980,9980,0
20241218,152000,2649936490,9980,9980,9980,9980,0
20241218,151900,2649936490,9980,9990,9990,9980,912
20241218,151800,2640828790,9990,9980,9990,9970,428
20241218,151700,2636556870,9980,9970,9980,9970,436
20241218,151600,2632206000,9980,10000,10000,9980,1337
20241218,151500,2618853430,10000,9990,10000,9980,675
20241218,151400,2612109300,9990,10010,10010,9990,1592
20241218,151300,2596198040,10000,10000,10010,10000,666
20241218,151200,2589536720,10000,10010,10020,10000,585
20241218,151100,2583676320,10020,9980,10020,9970,9818
20241218,151000,2485599540,9980,9970,9980,9960,1528
20241218,150900,2470367760,9970,9970,9970,9960,230
20241218,150800,2468075590,9970,9970,9970,9960,604
20241218,150700,2462054800,9970,9950,9970,9950,1526
20241218,150600,2446861350,9960,9950,9970,9950,581
20241218,150500,2441074680,9960,9950,9960,9950,775
20241218,150400,2433358430,9960,9940,9960,9930,435
20241218,150300,2429035080,9930,9950,9960,9930,1138
20241218,150200,2417723500,9960,9960,9970,9950,52
20241218,150100,2417205790,9950,9960,9970,9930,6298
20241218,150000,2354597510,9970,9970,9970,9960,303
20241218,145900,2351578630,9970,9970,9970,9960,205
20241218,145800,2349534800,9960,9970,9970,9960,781
20241218,145700,2341752560,9960,9950,9970,9950,3182
20241218,145600,2310055440,9950,9950,9960,9950,42
20241218,145500,2309637430,9960,9950,9960,9950,556
20241218,145400,2304104700,9960,9950,9960,9950,66
20241218,145300,2303447580,9950,9950,9960,9950,106
20241218,145200,2302391850,9950,9960,9970,9950,73
20241218,145100,2301665210,9960,9960,9960,9960,1414
20241218,145000,2287581770,9970,9960,9970,9960,530
20241218,144900,2282302300,9970,9960,9970,9960,930
20241218,144800,2273038810,9960,9950,9960,9950,110
20241218,144700,2271944050,9950,9950,9950,9950,153
20241218,144600,2270421700,9950,9960,9970,9950,882
20241218,144500,2261636370,9950,9950,9960,9950,514
20241218,144400,2256518930,9940,9940,9950,9940,131
20241218,144300,2255215780,9940,9940,9940,9940,3
20241218,144200,2255185960,9940,9950,9960,9940,96
20241218,144100,2254230750,9950,9950,9960,9940,423
20241218,144000,2250021700,9950,9950,9950,9940,134
20241218,143900,2248688420,9950,9940,9960,9940,98
20241218,143800,2247713270,9950,9940,9960,9940,1316
20241218,143700,2234617470,9950,9950,9950,9940,304
20241218,143600,2231592700,9950,9930,9950,9930,891
20241218,143500,2222738430,9920,9920,9930,9920,112
20241218,143400,2221626880,9920,9930,9930,9910,667
20241218,143300,2215008610,9930,9960,9960,9930,2132
20241218,143200,2193795750,9970,9970,9970,9970,163
20241218,143100,2192170640,9980,9970,9980,9970,217
20241218,143000,2190006110,9970,9960,9970,9960,720
20241218,142900,2182828730,9970,9970,9980,9950,1317
20241218,142800,2169710850,9970,9980,9980,9970,107
20241218,142700,2168643070,9980,9970,9980,9970,153
20241218,142600,2167116670,9980,9970,9980,9970,1326
20241218,142500,2153884390,9980,9990,9990,9970,499
20241218,142400,2148900400,9990,9970,9990,9970,2219
20241218,142300,2126755280,9970,9970,9980,9970,909
20241218,142200,2117687540,9970,9970,9980,9970,910
20241218,142100,2108611890,9980,9960,9980,9960,1512
20241218,142000,2093537240,9970,9930,9980,9930,5063
20241218,141900,2043161210,9920,9920,9930,9920,104
20241218,141800,2042128510,9920,9930,9930,9920,373
20241218,141700,2038428340,9930,9930,9930,9920,155
20241218,141600,2036890560,9920,9930,9930,9910,424
20241218,141500,2032684310,9920,9920,9930,9920,526
20241218,141400,2027465930,9920,9920,9930,9910,316
20241218,141300,2024331530,9930,9920,9930,9920,106
20241218,141200,2023279980,9930,9910,9930,9910,649
20241218,141100,2016843860,9910,9900,9920,9900,104
20241218,141000,2015812230,9920,9900,9920,9900,407
20241218,140900,2011778090,9910,9910,9920,9910,636
20241218,140800,2005475190,9920,9910,9920,9910,156
20241218,140700,2003929210,9920,9920,9920,9910,745
20241218,140600,1996539040,9920,9920,9920,9920,20
20241218,140500,1996340640,9930,9920,9930,9920,1627
20241218,140400,1980189680,9920,9920,9930,9910,1174
20241218,140300,1968542860,9900,9900,9910,9900,1621
20241218,140200,1952485780,9890,9900,9900,9890,43
20241218,140100,1952060110,9890,9910,9910,9890,2769
20241218,140000,1924644730,9910,9910,9920,9910,1156
20241218,135900,1913187510,9910,9920,9920,9910,251
20241218,135800,1910698100,9930,9930,9930,9920,163
20241218,135700,1909079790,9930,9920,9930,9910,943
20241218,135600,1899721250,9920,9920,9930,9920,65
20241218,135500,1899075950,9920,9920,9930,9920,82
20241218,135400,1898262090,9930,9920,9930,9920,397
20241218,135300,1894321870,9920,9930,9930,9920,354
20241218,135200,1890806730,9920,9930,9930,9920,156
20241218,135100,1889259180,9930,9930,9930,9920,624
20241218,135000,1883063160,9920,9930,9930,9920,513
20241218,134900,1877974190,9920,9900,9920,9900,912
20241218,134800,1868928930,9900,9910,9910,9900,211
20241218,134700,1866839190,9910,9900,9910,9900,131
20241218,134600,1865541060,9900,9910,9920,9900,590
20241218,134500,1859694420,9910,9900,9910,9900,190
20241218,134400,1857811770,9900,9900,9920,9900,1359
20241218,134300,1844350240,9900,9910,9910,9900,237
20241218,134200,1842002650,9900,9890,9900,9890,571
20241218,134100,1836349960,9890,9890,9890,9890,200
20241218,134000,1834371960,9890,9890,9890,9890,412
20241218,133900,1830297280,9890,9900,9900,9890,1513
20241218,133800,1815329140,9900,9900,9900,9900,464
20241218,133700,1810735540,9890,9890,9890,9890,270
20241218,133600,1808065240,9920,9890,9920,9890,5178
20241218,133500,1756777480,9890,9890,9900,9890,1813
20241218,133400,1738846030,9880,9860,9880,9860,1705
20241218,133300,1722009330,9860,9850,9860,9850,195
20241218,133200,1720086880,9850,9870,9870,9850,643
20241218,133100,1713746740,9860,9870,9870,9860,189
20241218,133000,1711882320,9860,9870,9870,9860,84
20241218,132900,1711053800,9860,9870,9870,9860,88
20241218,132800,1710185640,9860,9850,9860,9850,10
20241218,132700,1710087050,9870,9860,9870,9850,343
20241218,132600,1706702960,9860,9870,9880,9860,1740
20241218,132500,1689524770,9870,9870,9870,9850,651
20241218,132400,1683101500,9860,9840,9870,9840,766
20241218,132300,1675554120,9820,9790,9820,9790,6537
20241218,132200,1611388210,9790,9790,9790,9790,79
20241218,132100,1610614800,9790,9770,9790,9770,381
20241218,132000,1606885120,9780,9770,9780,9770,50
20241218,131900,1606396370,9770,9770,9770,9770,50
20241218,131800,1605907870,9780,9780,9780,9780,25
20241218,131700,1605663370,9790,9790,9790,9790,0
20241218,131600,1605663370,9790,9790,9790,9790,159
20241218,131500,1604106760,9800,9770,9800,9750,2154
20241218,131400,1583045940,9770,9750,9770,9750,372
20241218,131300,1579416130,9760,9750,9760,9750,167
20241218,131200,1577786520,9750,9750,9750,9750,25
20241218,131100,1577542770,9760,9760,9760,9750,46
20241218,131000,1577094060,9760,9750,9760,9750,325
20241218,130900,1573925110,9750,9750,9750,9750,25
20241218,130800,1573681360,9750,9750,9750,9750,25
20241218,130700,1573437610,9750,9750,9760,9750,476
20241218,130600,1568792900,9760,9760,9760,9760,272
20241218,130500,1566138180,9760,9740,9760,9740,12
20241218,130400,1566021160,9760,9760,9760,9740,11870
20241218,130300,1450293750,9760,9780,9780,9760,694
20241218,130200,1443513480,9770,9770,9770,9770,25
20241218,130100,1443269230,9770,9770,9770,9770,2
20241218,130000,1443249690,9770,9770,9780,9770,107
20241218,125900,1442204110,9780,9780,9780,9780,58
20241218,125800,1441636870,9790,9770,9790,9770,414
20241218,125700,1437591770,9770,9780,9780,9770,35
20241218,125600,1437249720,9780,9780,9780,9770,135
20241218,125500,1435929670,9770,9770,9780,9770,149
20241218,125400,1434473680,9770,9770,9780,9770,112
20241218,125300,1433379040,9770,9770,9770,9770,149
20241218,125200,1431923310,9760,9770,9770,9760,171
20241218,125100,1430254290,9770,9790,9800,9770,681
20241218,125000,1423600270,9770,9780,9800,9770,2775
20241218,124900,1396485510,9780,9790,9790,9780,654
20241218,124800,1390082860,9800,9800,9800,9800,10
20241218,124700,1389984860,9790,9790,9790,9790,68
20241218,124600,1389319140,9800,9790,9800,9790,45
20241218,124500,1388878390,9800,9790,9800,9790,117
20241218,124400,1387732790,9790,9790,9790,9790,30
20241218,124300,1387439090,9790,9790,9790,9790,353
20241218,124200,1383983220,9790,9790,9790,9790,0
20241218,124100,1383983220,9790,9780,9790,9780,298
20241218,124000,1381065850,9780,9790,9790,9780,110
20241218,123900,1379989550,9780,9780,9780,9780,1
20241218,123800,1379979770,9790,9780,9790,9770,1354
20241218,123700,1366747540,9780,9780,9790,9780,567
20241218,123600,1361202270,9790,9790,9790,9790,2
20241218,123500,1361182690,9780,9790,9790,9780,190
20241218,123400,1359324420,9780,9780,9780,9780,1522
20241218,123300,1344439260,9780,9790,9790,9780,51
20241218,123200,1343940380,9790,9800,9800,9790,105
20241218,123100,1342912380,9800,9800,9800,9800,0
20241218,123000,1342912380,9800,9800,9810,9800,410
20241218,122900,1338894270,9790,9800,9800,9790,32
20241218,122800,1338580920,9810,9810,9810,9810,10
20241218,122700,1338482820,9810,9790,9810,9790,1289
20241218,122600,1325861300,9800,9810,9810,9790,519
20241218,122500,1320775240,9810,9800,9810,9800,46
20241218,122400,1320324230,9800,9800,9800,9800,605
20241218,122300,1314395230,9790,9800,9810,9790,1398
20241218,122200,1300686610,9790,9790,9790,9790,1363
20241218,122100,1287342840,9790,9790,9790,9790,0
20241218,122000,1287342840,9790,9800,9800,9790,37
20241218,121900,1286980500,9790,9790,9790,9790,105
20241218,121800,1285952550,9790,9780,9790,9780,64
20241218,121700,1285326380,9780,9780,9780,9780,45
20241218,121600,1284886280,9790,9790,9790,9790,10
20241218,121500,1284788380,9790,9800,9800,9790,389
20241218,121400,1280979960,9800,9800,9800,9800,72
20241218,121300,1280274360,9790,9790,9790,9790,17
20241218,121200,1280107930,9800,9790,9800,9790,249
20241218,121100,1277667980,9800,9790,9800,9790,22
20241218,121000,1277452390,9810,9800,9810,9800,105
20241218,120900,1276423340,9800,9800,9810,9800,6
20241218,120800,1276364530,9800,9800,9800,9800,64
20241218,120700,1275737330,9800,9810,9810,9800,125
20241218,120600,1274512030,9810,9800,9810,9800,80
20241218,120500,1273727480,9800,9800,9800,9800,0
20241218,120400,1273727480,9800,9800,9800,9800,125
20241218,120300,1272502480,9800,9800,9800,9800,104
20241218,120200,1271483280,9800,9800,9800,9800,5
20241218,120100,1271434280,9800,9800,9800,9800,33
20241218,120000,1271110880,9800,9800,9810,9800,43
20241218,115900,1270689420,9810,9800,9810,9800,109
20241218,115800,1269621180,9800,9810,9810,9800,872
20241218,115700,1261075180,9810,9800,9810,9800,56
20241218,115600,1260526350,9800,9800,9800,9800,93
20241218,115500,1259614950,9790,9790,9800,9790,191
20241218,115400,1257744540,9790,9800,9800,9790,28
20241218,115300,1257470390,9790,9790,9790,9790,50
20241218,115200,1256980890,9790,9800,9800,9790,86
20241218,115100,1256138920,9790,9790,9790,9790,55
20241218,115000,1255600470,9790,9800,9800,9790,185
20241218,114900,1253788780,9790,9800,9800,9790,375
20241218,114800,1250114030,9800,9790,9810,9790,1178
20241218,114700,1238573760,9780,9790,9790,9780,171
20241218,114600,1236900670,9780,9790,9790,9780,136
20241218,114500,1235569480,9790,9790,9790,9780,73
20241218,114400,1234855060,9790,9780,9790,9780,29
20241218,114300,1234571400,9790,9790,9790,9790,107
20241218,114200,1233523870,9780,9790,9800,9780,454
20241218,114100,1229080210,9780,9780,9780,9780,325
20241218,114000,1225901710,9780,9780,9790,9780,563
20241218,113900,1220395540,9780,9790,9790,9780,38
20241218,113800,1220023770,9790,9780,9790,9780,43
20241218,113700,1219603050,9790,9790,9790,9780,1055
20241218,113600,1209284600,9780,9790,9790,9780,178
20241218,113500,1207543730,9790,9790,9790,9790,1
20241218,113400,1207533940,9800,9800,9800,9790,146
20241218,113300,1206104280,9800,9780,9810,9780,17
20241218,113200,1205937910,9800,9780,9800,9780,1139
20241218,113100,1194782670,9780,9790,9790,9780,27
20241218,113000,1194518560,9790,9800,9800,9790,1321
20241218,112900,1181581820,9800,9790,9800,9790,1440
20241218,112800,1167482660,9800,9790,9800,9790,68
20241218,112700,1166816270,9790,9800,9800,9790,571
20241218,112600,1161220480,9800,9810,9810,9800,134
20241218,112500,1159906750,9810,9810,9810,9810,323
20241218,112400,1156738120,9800,9810,9810,9800,49
20241218,112300,1156257680,9810,9810,9810,9810,100
20241218,112200,1155276680,9810,9810,9820,9810,167
20241218,112100,1153638380,9810,9810,9820,9810,274
20241218,112000,1150950320,9810,9810,9810,9800,139
20241218,111900,1149586980,9800,9810,9810,9800,23
20241218,111800,1149361550,9810,9800,9810,9800,1273
20241218,111700,1136886140,9800,9830,9830,9800,478
20241218,111600,1132195950,9830,9810,9830,9810,905
20241218,111500,1123313130,9800,9810,9810,9800,33
20241218,111400,1122989650,9800,9810,9810,9800,299
20241218,111300,1120059410,9800,9800,9800,9800,25
20241218,111200,1119814410,9810,9800,9810,9800,201
20241218,111100,1117843380,9800,9800,9800,9800,310
20241218,111000,1114805380,9810,9800,9810,9800,49
20241218,110900,1114324940,9790,9800,9800,9790,501
20241218,110800,1109418040,9810,9800,9810,9800,35
20241218,110700,1109074960,9800,9800,9800,9800,218
20241218,110600,1106938560,9790,9810,9810,9790,984
20241218,110500,1097300660,9810,9810,9810,9800,251
20241218,110400,1094840660,9810,9800,9810,9800,1086
20241218,110300,1084197830,9800,9820,9820,9800,1005
20241218,110200,1074348630,9820,9800,9820,9800,2570
20241218,110100,1049152970,9810,9820,9820,9810,613
20241218,110000,1043139230,9820,9810,9820,9810,6
20241218,105900,1043080320,9820,9820,9820,9810,1646
20241218,105800,1026932360,9820,9820,9820,9810,144
20241218,105700,1025518530,9820,9820,9820,9820,6
20241218,105600,1025459610,9820,9810,9820,9810,304
20241218,105500,1022475560,9810,9820,9820,9810,147
20241218,105400,1021032270,9830,9820,9830,9820,1293
20241218,105300,1008334970,9830,9840,9840,9830,837
20241218,105200,1000107240,9840,9830,9840,9830,69
20241218,105100,999428930,9830,9840,9840,9830,734
20241218,105000,992213470,9830,9840,9840,9830,406
20241218,104900,988218930,9840,9850,9850,9840,117
20241218,104800,987066840,9850,9850,9850,9850,110
20241218,104700,985983340,9860,9860,9860,9860,3
20241218,104600,985953760,9840,9850,9880,9840,2108
20241218,104500,965194300,9850,9870,9880,9850,642
20241218,104400,958864240,9880,9860,9880,9860,121
20241218,104300,957670280,9860,9880,9880,9860,80
20241218,104200,956880160,9880,9870,9880,9870,138
20241218,104100,955516730,9860,9860,9870,9860,951
20241218,104000,946137620,9860,9890,9890,9860,789
20241218,103900,938348380,9880,9880,9890,9880,400
20241218,103800,934396280,9880,9910,9910,9880,36
20241218,103700,934039550,9900,9910,9910,9890,1128
20241218,103600,922872790,9900,9900,9900,9900,48
20241218,103500,922397590,9900,9880,9920,9880,522
20241218,103400,917230740,9880,9890,9890,9880,99
20241218,103300,916251880,9890,9890,9900,9890,71
20241218,103200,915549660,9890,9880,9890,9880,5
20241218,103100,915500250,9880,9890,9890,9880,17
20241218,103000,915332130,9880,9910,9910,9880,871
20241218,102900,906704700,9910,9910,9920,9910,356
20241218,102800,903176530,9900,9900,9900,9900,53
20241218,102700,902651830,9880,9890,9890,9880,26
20241218,102600,902394700,9880,9880,9900,9880,1261
20241218,102500,889935500,9880,9890,9890,9880,335
20241218,102400,886625620,9880,9880,9880,9880,433
20241218,102300,882347580,9890,9880,9890,9880,18
20241218,102200,882169570,9870,9870,9870,9870,0
20241218,102100,882169570,9870,9880,9890,9870,129
20241218,102000,880895580,9890,9900,9900,9890,256
20241218,101900,878363290,9900,9900,9900,9900,215
20241218,101800,876234790,9890,9890,9890,9880,137
20241218,101700,874880110,9890,9880,9890,9870,3
20241218,101600,874850470,9890,9900,9900,9890,127
20241218,101500,873593890,9890,9860,9890,9850,403
20241218,101400,869615340,9860,9860,9860,9860,3
20241218,101300,869585760,9850,9840,9850,9840,649
20241218,101200,863193980,9850,9850,9850,9840,55
20241218,101100,862652480,9850,9850,9850,9850,123
20241218,101000,861440930,9850,9860,9860,9850,41
20241218,100900,861036920,9850,9840,9850,9840,80
20241218,100800,860248930,9830,9830,9830,9830,70
20241218,100700,859560830,9830,9840,9840,9830,27
20241218,100600,859295400,9860,9830,9860,9820,600
20241218,100500,853383700,9830,9820,9830,9820,346
20241218,100400,849985470,9830,9840,9840,9830,129
20241218,100300,848717370,9840,9830,9840,9830,137
20241218,100200,847370590,9830,9830,9830,9830,219
20241218,100100,845217820,9830,9830,9830,9830,400
20241218,100000,841285820,9840,9840,9850,9830,47
20241218,095900,840823490,9840,9840,9860,9840,411
20241218,095800,836778970,9840,9850,9870,9840,677
20241218,095700,830110680,9860,9870,9870,9860,1208
20241218,095600,818196580,9870,9870,9880,9870,44
20241218,095500,817762290,9870,9870,9880,9870,478
20241218,095400,813044210,9880,9890,9890,9870,1167
20241218,095300,801515530,9880,9890,9890,9880,124
20241218,095200,800289220,9900,9900,9910,9890,380
20241218,095100,796529900,9900,9900,9900,9900,88
20241218,095000,795658700,9900,9900,9910,9900,114
20241218,094900,794529160,9910,9900,9910,9880,1321
20241218,094800,781473330,9900,9900,9910,9900,55
20241218,094700,780928660,9900,9880,9910,9880,712
20241218,094600,773879680,9890,9870,9890,9870,40
20241218,094500,773484560,9860,9910,9910,9860,717
20241218,094400,766389880,9910,9900,9920,9900,755
20241218,094300,758910560,9900,9880,9900,9880,2326
20241218,094200,735924830,9880,9870,9880,9860,335
20241218,094100,732618490,9860,9870,9880,9860,377
20241218,094000,728899160,9870,9870,9880,9860,101
20241218,093900,727902350,9870,9850,9870,9850,366
20241218,093800,724292000,9860,9850,9870,9850,93
20241218,093700,723374590,9850,9850,9850,9850,35
20241218,093600,723029840,9850,9870,9870,9850,115
20241218,093500,721896010,9860,9830,9860,9820,222
20241218,093400,719713540,9820,9820,9830,9810,2121
20241218,093300,698885160,9810,9850,9850,9810,885
20241218,093200,690189820,9850,9850,9850,9850,420
20241218,093100,686052820,9850,9850,9850,9840,132
20241218,093000,684752760,9850,9850,9850,9840,148
20241218,092900,683295910,9840,9880,9880,9840,3432
20241218,092800,649490780,9880,9880,9880,9850,1685
20241218,092700,632871240,9880,9890,9890,9870,1053
20241218,092600,622470080,9880,9870,9880,9870,737
20241218,092500,615191300,9860,9850,9880,9850,221
20241218,092400,613010790,9820,9810,9840,9810,216
20241218,092300,610886580,9820,9820,9820,9800,1160
20241218,092200,599513040,9810,9820,9820,9810,21
20241218,092100,599307000,9810,9800,9810,9800,2296
20241218,092000,576805150,9800,9800,9810,9800,759
20241218,091900,569366700,9800,9850,9850,9800,1253
20241218,091800,557069090,9860,9830,9860,9830,1522
20241218,091700,542104180,9830,9860,9860,9830,1031
20241218,091600,531955470,9860,9860,9890,9860,1491
20241218,091500,517248990,9860,9850,9890,9850,1761
20241218,091400,499853040,9850,9850,9870,9850,14
20241218,091300,499714990,9830,9870,9880,9830,1113
20241218,091200,488737590,9870,9850,9880,9840,747
20241218,091100,481375200,9850,9820,9860,9820,3163
20241218,091000,450261730,9820,9840,9840,9810,87
20241218,090900,449407460,9840,9770,9840,9770,358
20241218,090800,445892730,9780,9760,9790,9760,543
20241218,090700,440592300,9750,9810,9810,9750,2436
20241218,090600,416789800,9810,9780,9810,9750,2270
20241218,090500,394569450,9750,9780,9790,9730,6328
20241218,090400,332784110,9800,9810,9820,9780,11052
20241218,090300,224466550,9810,9820,9820,9810,7259
20241218,090200,153235850,9840,9850,9860,9820,5127
20241218,090100,102758240,9850,9860,9890,9850,3015
20241218,090000,73025300,9860,9950,9960,9860,7129