stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201100,4525553700,5180,5180,5180,5180,11886
20241209,201000,4525553700,5180,5180,5180,5180,0
20241209,200900,4525553700,5180,5180,5180,5180,0
20241209,200800,4525553700,5180,5180,5180,5180,0
20241209,200700,4525553700,5180,5180,5180,5180,0
20241209,200600,4525553700,5180,5180,5180,5180,0
20241209,200500,4525553700,5180,5180,5180,5180,0
20241209,200400,4525553700,5180,5180,5180,5180,0
20241209,200300,4525553700,5180,5180,5180,5180,0
20241209,200200,4525553700,5180,5180,5180,5180,0
20241209,200100,4525553700,5180,5180,5180,5180,0
20241209,200000,4525553700,5180,5180,5180,5180,0
20241209,195900,4525553700,5180,5180,5180,5180,0
20241209,195800,4525553700,5180,5180,5180,5180,0
20241209,195700,4525553700,5180,5180,5180,5180,0
20241209,195600,4525553700,5180,5180,5180,5180,0
20241209,195500,4525553700,5180,5180,5180,5180,0
20241209,195400,4525553700,5180,5180,5180,5180,0
20241209,195300,4525553700,5180,5180,5180,5180,0
20241209,195200,4525553700,5180,5180,5180,5180,0
20241209,195100,4525553700,5180,5180,5180,5180,0
20241209,195000,4525553700,5180,5180,5180,5180,0
20241209,194900,4525553700,5180,5180,5180,5180,0
20241209,194800,4525553700,5180,5180,5180,5180,0
20241209,194700,4525553700,5180,5180,5180,5180,0
20241209,194600,4525553700,5180,5180,5180,5180,0
20241209,194500,4525553700,5180,5180,5180,5180,0
20241209,194400,4525553700,5180,5180,5180,5180,0
20241209,194300,4525553700,5180,5180,5180,5180,0
20241209,194200,4525553700,5180,5180,5180,5180,0
20241209,194100,4525553700,5180,5180,5180,5180,11886
20241209,194000,4525553700,5180,5180,5180,5180,0
20241209,193900,4525553700,5180,5180,5180,5180,0
20241209,193800,4525553700,5180,5180,5180,5180,0
20241209,193700,4525553700,5180,5180,5180,5180,0
20241209,193600,4525553700,5180,5180,5180,5180,0
20241209,193500,4525553700,5180,5180,5180,5180,0
20241209,193400,4525553700,5180,5180,5180,5180,0
20241209,193300,4525553700,5180,5180,5180,5180,0
20241209,193200,4525553700,5180,5180,5180,5180,0
20241209,193100,4525553700,5180,5180,5180,5180,0
20241209,193000,4525553700,5180,5180,5180,5180,0
20241209,192900,4525553700,5180,5180,5180,5180,0
20241209,192800,4525553700,5180,5180,5180,5180,0
20241209,192700,4525553700,5180,5180,5180,5180,0
20241209,192600,4525553700,5180,5180,5180,5180,0
20241209,192500,4525553700,5180,5180,5180,5180,0
20241209,192400,4525553700,5180,5180,5180,5180,0
20241209,192300,4525553700,5180,5180,5180,5180,0
20241209,192200,4525553700,5180,5180,5180,5180,0
20241209,192100,4525553700,5180,5180,5180,5180,0
20241209,192000,4525553700,5180,5180,5180,5180,0
20241209,191900,4525553700,5180,5180,5180,5180,0
20241209,191800,4525553700,5180,5180,5180,5180,0
20241209,191700,4525553700,5180,5180,5180,5180,0
20241209,191600,4525553700,5180,5180,5180,5180,0
20241209,191500,4525553700,5180,5180,5180,5180,0
20241209,191400,4525553700,5180,5180,5180,5180,0
20241209,191300,4525553700,5180,5180,5180,5180,0
20241209,191200,4525553700,5180,5180,5180,5180,0
20241209,191100,4525553700,5180,5180,5180,5180,11886
20241209,191000,4525553700,5180,5180,5180,5180,0
20241209,190900,4525553700,5180,5180,5180,5180,0
20241209,190800,4525553700,5180,5180,5180,5180,0
20241209,190700,4525553700,5180,5180,5180,5180,0
20241209,190600,4525553700,5180,5180,5180,5180,0
20241209,190500,4525553700,5180,5180,5180,5180,0
20241209,190400,4525553700,5180,5180,5180,5180,0
20241209,190300,4525553700,5180,5180,5180,5180,0
20241209,190200,4525553700,5180,5180,5180,5180,0
20241209,190100,4525553700,5180,5180,5180,5180,0
20241209,190000,4525553700,5180,5180,5180,5180,0
20241209,185900,4525553700,5180,5180,5180,5180,0
20241209,185800,4525553700,5180,5180,5180,5180,0
20241209,185700,4525553700,5180,5180,5180,5180,0
20241209,185600,4525553700,5180,5180,5180,5180,0
20241209,185500,4525553700,5180,5180,5180,5180,0
20241209,185400,4525553700,5180,5180,5180,5180,0
20241209,185300,4525553700,5180,5180,5180,5180,0
20241209,185200,4525553700,5180,5180,5180,5180,0
20241209,185100,4525553700,5180,5180,5180,5180,0
20241209,185000,4525553700,5180,5180,5180,5180,0
20241209,184900,4525553700,5180,5180,5180,5180,0
20241209,184800,4525553700,5180,5180,5180,5180,0
20241209,184700,4525553700,5180,5180,5180,5180,0
20241209,184600,4525553700,5180,5180,5180,5180,0
20241209,184500,4525553700,5180,5180,5180,5180,0
20241209,184400,4525553700,5180,5180,5180,5180,0
20241209,184300,4525553700,5180,5180,5180,5180,0
20241209,184200,4525553700,5180,5180,5180,5180,0
20241209,184100,4525553700,5180,5180,5180,5180,11886
20241209,184000,4525553700,5180,5180,5180,5180,0
20241209,183900,4525553700,5180,5180,5180,5180,0
20241209,183800,4525553700,5180,5180,5180,5180,0
20241209,183700,4525553700,5180,5180,5180,5180,0
20241209,183600,4525553700,5180,5180,5180,5180,0
20241209,183500,4525553700,5180,5180,5180,5180,0
20241209,183400,4525553700,5180,5180,5180,5180,0
20241209,183300,4525553700,5180,5180,5180,5180,0
20241209,183200,4525553700,5180,5180,5180,5180,0
20241209,183100,4525553700,5180,5180,5180,5180,0
20241209,183000,4525553700,5180,5180,5180,5180,0
20241209,182900,4525553700,5180,5180,5180,5180,0
20241209,182800,4525553700,5180,5180,5180,5180,0
20241209,182700,4525553700,5180,5180,5180,5180,0
20241209,182600,4525553700,5180,5180,5180,5180,0
20241209,182500,4525553700,5180,5180,5180,5180,0
20241209,182400,4525553700,5180,5180,5180,5180,0
20241209,182300,4525553700,5180,5180,5180,5180,0
20241209,182200,4525553700,5180,5180,5180,5180,0
20241209,182100,4525553700,5180,5180,5180,5180,0
20241209,182000,4525553700,5180,5180,5180,5180,0
20241209,181900,4525553700,5180,5180,5180,5180,0
20241209,181800,4525553700,5180,5180,5180,5180,0
20241209,181700,4525553700,5180,5180,5180,5180,0
20241209,181600,4525553700,5180,5180,5180,5180,0
20241209,181500,4525553700,5180,5180,5180,5180,0
20241209,181400,4525553700,5180,5180,5180,5180,0
20241209,181300,4525553700,5180,5180,5180,5180,0
20241209,181200,4525553700,5180,5180,5180,5180,0
20241209,181100,4525553700,5180,5180,5180,5180,11886
20241209,181000,4525553700,5180,5180,5180,5180,0
20241209,180900,4525553700,5180,5180,5180,5180,0
20241209,180800,4525553700,5180,5180,5180,5180,0
20241209,180700,4525553700,5180,5180,5180,5180,0
20241209,180600,4525553700,5180,5180,5180,5180,0
20241209,180500,4525553700,5180,5180,5180,5180,0
20241209,180400,4525553700,5180,5180,5180,5180,0
20241209,180300,4525553700,5180,5180,5180,5180,0
20241209,180200,4525553700,5180,5180,5180,5180,0
20241209,180100,4525553700,5180,5180,5180,5180,0
20241209,180000,4525553700,5180,5180,5180,5180,0
20241209,175900,4525553700,5180,5180,5180,5180,0
20241209,175800,4525553700,5180,5180,5180,5180,0
20241209,175700,4525553700,5180,5180,5180,5180,0
20241209,175600,4525553700,5180,5180,5180,5180,0
20241209,175500,4525553700,5180,5180,5180,5180,0
20241209,175400,4525553700,5180,5180,5180,5180,0
20241209,175300,4525553700,5180,5180,5180,5180,0
20241209,175200,4525553700,5180,5180,5180,5180,0
20241209,175100,4525553700,5180,5180,5180,5180,0
20241209,175000,4525553700,5180,5180,5180,5180,0
20241209,174900,4525553700,5180,5180,5180,5180,0
20241209,174800,4525553700,5180,5180,5180,5180,0
20241209,174700,4525553700,5180,5180,5180,5180,0
20241209,174600,4525553700,5180,5180,5180,5180,0
20241209,174500,4525553700,5180,5180,5180,5180,0
20241209,174400,4525553700,5180,5180,5180,5180,0
20241209,174300,4525553700,5180,5180,5180,5180,0
20241209,174200,4525553700,5180,5180,5180,5180,0
20241209,174100,4525553700,5180,5180,5180,5180,11886
20241209,174000,4525553700,5180,5180,5180,5180,0
20241209,173900,4525553700,5180,5180,5180,5180,0
20241209,173800,4525553700,5180,5180,5180,5180,0
20241209,173700,4525553700,5180,5180,5180,5180,0
20241209,173600,4525553700,5180,5180,5180,5180,0
20241209,173500,4525553700,5180,5180,5180,5180,0
20241209,173400,4525553700,5180,5180,5180,5180,0
20241209,173300,4525553700,5180,5180,5180,5180,0
20241209,173200,4525553700,5180,5180,5180,5180,0
20241209,173100,4525553700,5180,5180,5180,5180,0
20241209,173000,4525553700,5180,5180,5180,5180,0
20241209,172900,4525553700,5180,5180,5180,5180,0
20241209,172800,4525553700,5180,5180,5180,5180,0
20241209,172700,4525553700,5180,5180,5180,5180,0
20241209,172600,4525553700,5180,5180,5180,5180,0
20241209,172500,4525553700,5180,5180,5180,5180,0
20241209,172400,4525553700,5180,5180,5180,5180,0
20241209,172300,4525553700,5180,5180,5180,5180,0
20241209,172200,4525553700,5180,5180,5180,5180,0
20241209,172100,4525553700,5180,5180,5180,5180,0
20241209,172000,4525553700,5180,5180,5180,5180,0
20241209,171900,4525553700,5180,5180,5180,5180,0
20241209,171800,4525553700,5180,5180,5180,5180,0
20241209,171700,4525553700,5180,5180,5180,5180,0
20241209,171600,4525553700,5180,5180,5180,5180,0
20241209,171500,4525553700,5180,5180,5180,5180,0
20241209,171400,4525553700,5180,5180,5180,5180,0
20241209,171300,4525553700,5180,5180,5180,5180,0
20241209,171200,4525553700,5180,5180,5180,5180,0
20241209,171100,4525553700,5180,5180,5180,5180,11886
20241209,171000,4525553700,5180,5180,5180,5180,0
20241209,170900,4525553700,5180,5180,5180,5180,0
20241209,170800,4525553700,5180,5180,5180,5180,0
20241209,170700,4525553700,5180,5180,5180,5180,0
20241209,170600,4525553700,5180,5180,5180,5180,0
20241209,170500,4525553700,5180,5180,5180,5180,0
20241209,170400,4525553700,5180,5180,5180,5180,0
20241209,170300,4525553700,5180,5180,5180,5180,0
20241209,170200,4525553700,5180,5180,5180,5180,0
20241209,170100,4525553700,5180,5180,5180,5180,0
20241209,170000,4525553700,5180,5180,5180,5180,0
20241209,165900,4525553700,5180,5180,5180,5180,0
20241209,165800,4525553700,5180,5180,5180,5180,0
20241209,165700,4525553700,5180,5180,5180,5180,0
20241209,165600,4525553700,5180,5180,5180,5180,0
20241209,165500,4525553700,5180,5180,5180,5180,0
20241209,165400,4525553700,5180,5180,5180,5180,0
20241209,165300,4525553700,5180,5180,5180,5180,0
20241209,165200,4525553700,5180,5180,5180,5180,0
20241209,165100,4525553700,5180,5180,5180,5180,0
20241209,165000,4525553700,5180,5180,5180,5180,0
20241209,164900,4525553700,5180,5180,5180,5180,0
20241209,164800,4525553700,5180,5180,5180,5180,0
20241209,164700,4525553700,5180,5180,5180,5180,0
20241209,164600,4525553700,5180,5180,5180,5180,0
20241209,164500,4525553700,5180,5180,5180,5180,0
20241209,164400,4525553700,5180,5180,5180,5180,0
20241209,164300,4525553700,5180,5180,5180,5180,0
20241209,164200,4525553700,5180,5180,5180,5180,0
20241209,164100,4525553700,5180,5180,5180,5180,11886
20241209,164000,4525553700,5180,5180,5180,5180,0
20241209,163900,4525553700,5180,5180,5180,5180,0
20241209,163800,4525553700,5180,5180,5180,5180,0
20241209,163700,4525553700,5180,5180,5180,5180,0
20241209,163600,4525553700,5180,5180,5180,5180,0
20241209,163500,4525553700,5180,5180,5180,5180,0
20241209,163400,4525553700,5180,5180,5180,5180,0
20241209,163300,4525553700,5180,5180,5180,5180,0
20241209,163200,4525553700,5180,5180,5180,5180,0
20241209,163100,4525553700,5180,5180,5180,5180,0
20241209,163000,4525553700,5180,5180,5180,5180,0
20241209,162900,4525553700,5180,5180,5180,5180,0
20241209,162800,4525553700,5180,5180,5180,5180,0
20241209,162700,4525553700,5180,5180,5180,5180,0
20241209,162600,4525553700,5180,5180,5180,5180,0
20241209,162500,4525553700,5180,5180,5180,5180,0
20241209,162400,4525553700,5180,5180,5180,5180,0
20241209,162300,4525553700,5180,5180,5180,5180,0
20241209,162200,4525553700,5180,5180,5180,5180,0
20241209,162100,4525553700,5180,5180,5180,5180,0
20241209,162000,4525553700,5180,5180,5180,5180,0
20241209,161900,4525553700,5180,5180,5180,5180,0
20241209,161800,4525553700,5180,5180,5180,5180,0
20241209,161700,4525553700,5180,5180,5180,5180,0
20241209,161600,4525553700,5180,5180,5180,5180,0
20241209,161500,4525553700,5180,5180,5180,5180,0
20241209,161400,4525553700,5180,5180,5180,5180,0
20241209,161300,4525553700,5180,5180,5180,5180,0
20241209,161200,4525553700,5180,5180,5180,5180,0
20241209,161100,4525553700,5180,5180,5180,5180,11886
20241209,161000,4525553700,5180,5180,5180,5180,0
20241209,160900,4525553700,5180,5180,5180,5180,0
20241209,160800,4525553700,5180,5180,5180,5180,0
20241209,160700,4525553700,5180,5180,5180,5180,0
20241209,160600,4525553700,5180,5180,5180,5180,0
20241209,160500,4525553700,5180,5180,5180,5180,0
20241209,160400,4525553700,5180,5180,5180,5180,0
20241209,160300,4525553700,5180,5180,5180,5180,0
20241209,160200,4525553700,5180,5180,5180,5180,0
20241209,160100,4525553700,5180,5180,5180,5180,0
20241209,160000,4525553700,5180,5180,5180,5180,0
20241209,155900,4525553700,5180,5180,5180,5180,0
20241209,155800,4525553700,5180,5180,5180,5180,0
20241209,155700,4525553700,5180,5180,5180,5180,0
20241209,155600,4525553700,5180,5180,5180,5180,0
20241209,155500,4525553700,5180,5180,5180,5180,0
20241209,155400,4525553700,5180,5180,5180,5180,0
20241209,155300,4525553700,5180,5180,5180,5180,0
20241209,155200,4525553700,5180,5180,5180,5180,0
20241209,155100,4525553700,5180,5180,5180,5180,0
20241209,155000,4525553700,5180,5180,5180,5180,0
20241209,154900,4525553700,5180,5180,5180,5180,0
20241209,154800,4525553700,5180,5180,5180,5180,0
20241209,154700,4525553700,5180,5180,5180,5180,0
20241209,154600,4525553700,5180,5180,5180,5180,0
20241209,154500,4525553700,5180,5180,5180,5180,0
20241209,154400,4525553700,5180,5180,5180,5180,0
20241209,154300,4525553700,5180,5180,5180,5180,0
20241209,154200,4525553700,5180,5180,5180,5180,0
20241209,154100,4525553700,5180,5180,5180,5180,11886
20241209,154000,4525553700,5180,5180,5180,5180,0
20241209,153900,4525553700,5180,5180,5180,5180,0
20241209,153800,4525553700,5180,5180,5180,5180,0
20241209,153700,4525553700,5180,5180,5180,5180,0
20241209,153600,4525553700,5180,5180,5180,5180,0
20241209,153500,4525553700,5180,5180,5180,5180,0
20241209,153400,4525553700,5180,5180,5180,5180,0
20241209,153300,4525553700,5180,5180,5180,5180,0
20241209,153200,4525553700,5180,5180,5180,5180,0
20241209,153100,4525553700,5180,5180,5180,5180,0
20241209,153000,4525553700,5180,5180,5180,5180,11886
20241209,152900,4463984220,5180,5180,5180,5180,0
20241209,152800,4463984220,5180,5180,5180,5180,0
20241209,152700,4463984220,5180,5180,5180,5180,0
20241209,152600,4463984220,5180,5180,5180,5180,0
20241209,152500,4463984220,5180,5180,5180,5180,0
20241209,152400,4463984220,5180,5180,5180,5180,0
20241209,152300,4463984220,5180,5180,5180,5180,0
20241209,152200,4463984220,5180,5180,5180,5180,0
20241209,152100,4463984220,5180,5180,5180,5180,0
20241209,152000,4463984220,5180,5180,5180,5180,0
20241209,151900,4463984220,5180,5000,5180,5000,27596
20241209,151800,4323885220,5010,5010,5020,5000,1848
20241209,151700,4314635330,5010,5000,5020,4985,13327
20241209,151600,4248058725,5020,5020,5020,5010,1456
20241209,151500,4240762405,5030,5010,5030,5010,1090
20241209,151400,4235286255,5000,5040,5040,5000,10523
20241209,151300,4182569735,5040,5040,5040,5040,1858
20241209,151200,4173205415,5050,5060,5060,5040,4066
20241209,151100,4152712525,5060,5050,5060,5040,2641
20241209,151000,4139395255,5050,5050,5050,5040,1044
20241209,150900,4134133055,5050,5070,5070,5050,1481
20241209,150800,4126653325,5070,5070,5070,5070,818
20241209,150700,4122506065,5050,5040,5070,5040,121
20241209,150600,4121895195,5070,5050,5070,5050,2016
20241209,150500,4111695125,5050,5040,5060,5040,116
20241209,150400,4111110435,5040,5060,5060,5040,1861
20241209,150300,4101705555,5060,5050,5060,5050,1105
20241209,150200,4096116475,5020,5030,5030,5020,1000
20241209,150100,4091092355,5050,5030,5050,5030,1291
20241209,150000,4084597705,5040,5020,5050,5020,132
20241209,145900,4083935015,5050,5050,5050,5050,1703
20241209,145800,4075334865,5050,5050,5050,5010,3230
20241209,145700,4059135815,5040,5020,5060,5020,2562
20241209,145600,4046240175,5030,5030,5060,5030,17281
20241209,145500,3959316685,5060,5050,5070,5010,2191
20241209,145400,3948307805,5070,5010,5070,5010,4518
20241209,145300,3925493535,5050,5040,5050,4995,3192
20241209,145200,3909480730,5050,5050,5050,5010,1073
20241209,145100,3904079010,5050,5030,5050,5010,4736
20241209,145000,3880329480,5060,5070,5070,5000,40010
20241209,144900,3679531170,5080,5060,5080,5060,3048
20241209,144800,3664098260,5080,5060,5080,5060,113
20241209,144700,3663526450,5080,5060,5080,5060,312
20241209,144600,3661947680,5060,5070,5070,5060,100
20241209,144500,3661441480,5060,5060,5060,5060,7389
20241209,144400,3624053140,5060,5070,5070,5060,11717
20241209,144300,3564703450,5070,5070,5070,5070,7395
20241209,144200,3527210800,5070,5070,5080,5070,1079
20241209,144100,3521738480,5070,5070,5080,5070,7358
20241209,144000,3484391110,5060,5060,5060,5060,2
20241209,143900,3484380990,5070,5070,5070,5070,40
20241209,143800,3484178190,5100,5070,5100,5060,2089
20241209,143700,3473602790,5070,5070,5070,5070,198
20241209,143600,3472598930,5070,5100,5100,5060,3042
20241209,143500,3457188520,5100,5100,5100,5100,1
20241209,143400,3457183420,5100,5100,5100,5100,1
20241209,143300,3457178320,5110,5110,5110,5110,2
20241209,143200,3457168100,5110,5110,5110,5080,2133
20241209,143100,3446295470,5090,5090,5120,5090,531
20241209,143000,3443592650,5120,5120,5120,5120,20
20241209,142900,3443490250,5120,5120,5120,5120,0
20241209,142800,3443490250,5120,5110,5130,5080,5687
20241209,142700,3414492620,5110,5110,5110,5110,105
20241209,142600,3413956070,5150,5120,5150,5120,2
20241209,142500,3413945800,5110,5120,5120,5110,2440
20241209,142400,3401460730,5160,5110,5160,5110,301
20241209,142300,3399922570,5160,5160,5160,5160,21
20241209,142200,3399814210,5150,5130,5150,5110,535
20241209,142100,3397070470,5120,5120,5120,5120,10
20241209,142000,3397019270,5120,5120,5120,5120,15
20241209,141900,3396942470,5120,5120,5120,5120,1
20241209,141800,3396937350,5110,5110,5110,5110,430
20241209,141700,3394740050,5110,5110,5120,5110,3278
20241209,141600,3377986590,5110,5110,5110,5110,147
20241209,141500,3377235420,5110,5110,5110,5110,0
20241209,141400,3377235420,5110,5100,5110,5100,300
20241209,141300,3375705410,5100,5100,5100,5100,0
20241209,141200,3375705410,5100,5110,5110,5090,5
20241209,141100,3375679910,5080,5130,5130,5080,8003
20241209,141000,3334904960,5140,5140,5140,5140,1
20241209,140900,3334899820,5170,5150,5170,5150,1000
20241209,140800,3329732890,5150,5130,5150,5130,353
20241209,140700,3327916940,5150,5150,5150,5150,0
20241209,140600,3327916940,5150,5150,5150,5150,0
20241209,140500,3327916940,5150,5150,5150,5150,0
20241209,140400,3327916940,5150,5150,5150,5150,1
20241209,140300,3327911790,5130,5140,5140,5130,341
20241209,140200,3326161010,5150,5150,5150,5140,152
20241209,140100,3325378710,5150,5150,5170,5140,221
20241209,140000,3324242380,5150,5120,5150,5120,38511
20241209,135900,3125943400,5120,5100,5120,5100,565
20241209,135800,3123050980,5100,5100,5100,5100,50
20241209,135700,3122795980,5120,5110,5120,5110,4101
20241209,135600,3101839860,5110,5100,5110,5100,1002
20241209,135500,3096720880,5100,5090,5100,5090,953
20241209,135400,3091860880,5100,5100,5100,5100,0
20241209,135300,3091860880,5100,5080,5100,5080,13
20241209,135200,3091794610,5080,5070,5080,5070,1384
20241209,135100,3084777720,5070,5060,5070,5060,296
20241209,135000,3083279950,5070,5060,5070,5060,197
20241209,134900,3082283060,5060,5060,5060,5060,78
20241209,134800,3081888380,5070,5080,5080,5070,1286
20241209,134700,3075358500,5060,5060,5080,5060,815
20241209,134600,3071234580,5060,5070,5070,5060,1117
20241209,134500,3065581390,5080,5070,5080,5070,598
20241209,134400,3062549120,5080,5080,5080,5080,0
20241209,134300,3062549120,5080,5080,5080,5080,1102
20241209,134200,3056950960,5110,5110,5110,5110,0
20241209,134100,3056950960,5110,5110,5110,5110,2
20241209,134000,3056940740,5110,5090,5110,5090,158
20241209,133900,3056133880,5110,5110,5110,5110,0
20241209,133800,3056133880,5110,5090,5110,5090,21
20241209,133700,3056026970,5110,5110,5110,5110,49
20241209,133600,3055776580,5110,5110,5110,5080,2085
20241209,133500,3045176980,5100,5110,5110,5100,3018
20241209,133400,3029780700,5110,5110,5120,5100,771
20241209,133300,3025841080,5120,5100,5120,5100,4612
20241209,133200,3002273970,5100,5100,5110,5090,1127
20241209,133100,2996535390,5110,5110,5110,5100,3
20241209,133000,2996520070,5100,5120,5120,5100,128
20241209,132900,2995867010,5120,5120,5120,5090,2886
20241209,132800,2981172210,5120,5090,5120,5090,108
20241209,132700,2980622160,5120,5100,5120,5100,502
20241209,132600,2978061940,5120,5110,5120,5100,203
20241209,132500,2977022610,5120,5120,5120,5120,0
20241209,132400,2977022610,5120,5120,5120,5120,560
20241209,132300,2974155410,5120,5100,5120,5100,214
20241209,132200,2973061890,5110,5100,5110,5090,128
20241209,132100,2972410250,5100,5100,5100,5100,157
20241209,132000,2971609550,5100,5100,5100,5100,230
20241209,131900,2970436550,5100,5100,5100,5100,65
20241209,131800,2970105050,5100,5080,5100,5080,499
20241209,131700,2967566020,5070,5070,5080,5070,768
20241209,131600,2963667160,5070,5070,5070,5070,4
20241209,131500,2963646880,5070,5070,5070,5070,245
20241209,131400,2962404730,5080,5080,5080,5080,0
20241209,131300,2962404730,5080,5080,5080,5080,11
20241209,131200,2962348850,5060,5060,5080,5060,906
20241209,131100,2957764470,5080,5070,5080,5070,2
20241209,131000,2957754320,5080,5080,5080,5080,11
20241209,130900,2957698440,5080,5070,5080,5040,1142
20241209,130800,2951910060,5070,5070,5070,5070,129
20241209,130700,2951256030,5070,5070,5080,5030,583
20241209,130600,2948303250,5080,5030,5080,5030,3506
20241209,130500,2930625980,5020,5040,5060,5020,4741
20241209,130400,2906807820,5030,5040,5070,5030,5601
20241209,130300,2878613920,5050,5070,5070,5050,3628
20241209,130200,2860292300,5070,5070,5070,5070,1
20241209,130100,2860287230,5070,5060,5070,5050,1559
20241209,130000,2852402020,5060,5070,5070,5060,216
20241209,125900,2851308700,5060,5070,5070,5060,1158
20241209,125800,2845437650,5070,5070,5070,5060,371
20241209,125700,2843557080,5070,5070,5070,5050,202
20241209,125600,2842536940,5050,5050,5070,5050,89
20241209,125500,2842087470,5050,5070,5070,5050,2961
20241209,125400,2827134400,5070,5050,5070,5040,484
20241209,125300,2824690280,5050,5080,5080,5050,6735
20241209,125200,2790644740,5070,5090,5090,5070,5324
20241209,125100,2763599470,5090,5100,5100,5090,219
20241209,125000,2762484640,5090,5100,5100,5090,153
20241209,124900,2761705770,5120,5120,5120,5120,5
20241209,124800,2761680170,5120,5100,5120,5100,561
20241209,124700,2758817850,5120,5100,5120,5100,1886
20241209,124600,2749199230,5130,5130,5130,5130,2
20241209,124500,2749188970,5130,5110,5130,5110,252
20241209,124400,2747901210,5130,5110,5130,5100,494
20241209,124300,2745377820,5110,5110,5110,5110,200
20241209,124200,2744355820,5110,5110,5110,5110,11
20241209,124100,2744299610,5110,5110,5110,5090,368
20241209,124000,2742420950,5090,5110,5110,5090,90
20241209,123900,2741961850,5110,5110,5110,5110,1
20241209,123800,2741956740,5100,5100,5100,5100,282
20241209,123700,2740518540,5090,5090,5090,5090,94
20241209,123600,2740040080,5100,5090,5100,5080,5
20241209,123500,2740014620,5080,5110,5110,5080,2
20241209,123400,2740004430,5080,5100,5130,5080,2904
20241209,123300,2725217990,5100,5130,5130,5100,11
20241209,123200,2725161860,5100,5100,5100,5100,130
20241209,123100,2724498860,5150,5150,5150,5150,2
20241209,123000,2724488560,5150,5110,5150,5100,2584
20241209,122900,2711284220,5120,5130,5150,5120,1215
20241209,122800,2705062370,5160,5160,5160,5160,0
20241209,122700,2705062370,5160,5130,5160,5130,581
20241209,122600,2702080310,5160,5130,5160,5130,296
20241209,122500,2700559860,5160,5160,5160,5160,0
20241209,122400,2700559860,5160,5130,5160,5120,953
20241209,122300,2695677040,5160,5130,5160,5130,11
20241209,122200,2695620580,5160,5130,5160,5130,545
20241209,122100,2692820860,5160,5150,5160,5150,2
20241209,122000,2692810550,5160,5160,5160,5160,1
20241209,121900,2692805390,5160,5160,5160,5160,0
20241209,121800,2692805390,5160,5150,5160,5150,1855
20241209,121700,2683248130,5150,5120,5150,5120,802
20241209,121600,2679131810,5150,5140,5150,5140,480
20241209,121500,2676664600,5140,5150,5150,5120,1194
20241209,121400,2670546560,5150,5140,5150,5140,40
20241209,121300,2670340900,5140,5140,5140,5110,905
20241209,121200,2665714570,5150,5150,5150,5150,0
20241209,121100,2665714570,5150,5150,5150,5150,0
20241209,121000,2665714570,5150,5140,5150,5100,2321
20241209,120900,2653782410,5150,5130,5150,5130,2001
20241209,120800,2643491260,5130,5100,5130,5100,3003
20241209,120700,2628175890,5120,5120,5120,5120,100
20241209,120600,2627663890,5120,5110,5120,5110,301
20241209,120500,2626123770,5110,5100,5110,5100,775
20241209,120400,2622171260,5090,5080,5090,5080,2485
20241209,120300,2609537310,5080,5080,5080,5080,198
20241209,120200,2608531470,5080,5080,5080,5080,438
20241209,120100,2606306430,5080,5080,5090,5060,7003
20241209,120000,2570834300,5090,5090,5090,5080,1815
20241209,115900,2561605950,5090,5070,5090,5070,2378
20241209,115800,2549527650,5080,5060,5090,5050,4466
20241209,115700,2526892460,5080,5070,5090,5050,3532
20241209,115600,2508997990,5080,5080,5090,5070,1277
20241209,115500,2502512990,5090,5070,5090,5070,938
20241209,115400,2497749900,5080,5040,5080,5030,1361
20241209,115300,2490887380,5080,5040,5080,5020,2535
20241209,115200,2478113890,5040,5080,5090,5010,11646
20241209,115100,2419359960,5100,5100,5100,5080,1641
20241209,115000,2410999100,5110,5100,5110,5090,5668
20241209,114900,2382120350,5110,5130,5130,5100,2090
20241209,114800,2371459050,5150,5150,5150,5100,10340
20241209,114700,2318604460,5150,5160,5160,5130,1706
20241209,114600,2309852000,5160,5140,5160,5140,196
20241209,114500,2308844540,5160,5140,5160,5130,1502
20241209,114400,2301136240,5170,5140,5170,5140,113
20241209,114300,2300555270,5160,5140,5160,5140,101
20241209,114200,2300036110,5170,5130,5170,5120,924
20241209,114100,2295297710,5130,5140,5140,5130,2119
20241209,114000,2284420960,5170,5160,5170,5160,47
20241209,113900,2284178360,5160,5160,5160,5160,211
20241209,113800,2283089600,5160,5160,5160,5160,1001
20241209,113700,2277924440,5160,5160,5160,5160,3
20241209,113600,2277908960,5130,5150,5160,5120,8015
20241209,113500,2236778660,5150,5160,5160,5140,223
20241209,113400,2235632310,5160,5150,5160,5150,2
20241209,113300,2235622000,5160,5150,5160,5130,514
20241209,113200,2232979890,5160,5160,5160,5150,41
20241209,113100,2232768440,5130,5180,5180,5130,6467
20241209,113000,2199490390,5150,5180,5180,5150,3327
20241209,112900,2182339200,5180,5180,5200,5170,1067
20241209,112800,2176822150,5200,5200,5200,5200,0
20241209,112700,2176822150,5200,5170,5200,5170,2
20241209,112600,2176811780,5200,5160,5200,5150,3
20241209,112500,2176796270,5200,5170,5200,5160,163
20241209,112400,2175954810,5170,5170,5170,5150,1009
20241209,112300,2170752280,5170,5190,5200,5150,3917
20241209,112200,2150505000,5190,5190,5190,5160,617
20241209,112100,2147321110,5190,5170,5190,5170,2
20241209,112000,2147310750,5190,5180,5190,5170,204
20241209,111900,2146256020,5190,5180,5190,5160,509
20241209,111800,2143619430,5180,5170,5180,5170,10
20241209,111700,2143567700,5180,5180,5180,5160,38
20241209,111600,2143371510,5190,5190,5190,5180,13
20241209,111500,2143304050,5180,5160,5190,5160,48
20241209,111400,2143055850,5170,5160,5170,5160,7
20241209,111300,2143019710,5170,5170,5170,5160,64
20241209,111200,2142688920,5170,5170,5170,5130,6735
20241209,111100,2108006430,5170,5170,5180,5160,1168
20241209,111000,2101969360,5170,5160,5170,5160,1662
20241209,110900,2093384790,5170,5150,5170,5150,1982
20241209,110800,2083177250,5150,5170,5170,5150,5877
20241209,110700,2052904400,5160,5170,5170,5150,3562
20241209,110600,2034521940,5170,5190,5190,5170,1546
20241209,110500,2026528880,5190,5190,5190,5160,5849
20241209,110400,1996297490,5190,5190,5200,5180,8201
20241209,110300,1953768090,5200,5210,5230,5200,2785
20241209,110200,1939279090,5230,5240,5240,5200,1711
20241209,110100,1930373530,5210,5220,5240,5210,4697
20241209,110000,1905896710,5210,5220,5220,5210,546
20241209,105900,1903046760,5220,5250,5250,5220,1790
20241209,105800,1893702850,5220,5230,5230,5220,5000
20241209,105700,1867592940,5260,5240,5260,5230,5406
20241209,105600,1839317630,5270,5280,5280,5240,3774
20241209,105500,1819530600,5280,5280,5280,5280,0
20241209,105400,1819530600,5280,5260,5280,5260,201
20241209,105300,1818473320,5280,5280,5280,5280,0
20241209,105200,1818473320,5280,5280,5290,5250,757
20241209,105100,1814492850,5300,5260,5300,5260,698
20241209,105000,1810815990,5240,5290,5290,5240,991
20241209,104900,1805612350,5240,5270,5270,5240,1997
20241209,104800,1795123200,5280,5310,5310,5280,893
20241209,104700,1790406570,5310,5300,5310,5300,2005
20241209,104600,1779780020,5300,5300,5300,5300,4103
20241209,104500,1758034120,5300,5290,5300,5290,2008
20241209,104400,1747411790,5290,5290,5290,5290,51
20241209,104300,1747142000,5250,5280,5280,5250,1001
20241209,104200,1741856750,5280,5260,5280,5250,612
20241209,104100,1738641590,5280,5250,5280,5250,3279
20241209,104000,1721364500,5260,5250,5260,5240,1534
20241209,103900,1713310990,5240,5240,5240,5240,1880
20241209,103800,1703459790,5250,5260,5260,5240,1453
20241209,103700,1695827570,5260,5260,5260,5250,1003
20241209,103600,1690551810,5250,5260,5260,5250,529
20241209,103500,1687774540,5260,5260,5260,5260,0
20241209,103400,1687774540,5260,5240,5260,5240,941
20241209,103300,1682843680,5240,5250,5250,5240,962
20241209,103200,1677802470,5260,5260,5260,5260,0
20241209,103100,1677802470,5260,5240,5260,5240,503
20241209,103000,1675166690,5260,5250,5260,5250,2
20241209,102900,1675156180,5260,5260,5260,5260,0
20241209,102800,1675156180,5260,5260,5260,5260,0
20241209,102700,1675156180,5260,5210,5260,5210,2499
20241209,102600,1662105920,5230,5190,5230,5190,1730
20241209,102500,1653076820,5230,5240,5240,5200,7006
20241209,102400,1616641370,5200,5240,5240,5200,4093
20241209,102300,1595315060,5240,5240,5240,5200,1002
20241209,102200,1590104580,5210,5240,5270,5210,13187
20241209,102100,1521253790,5270,5250,5270,5250,1042
20241209,102000,1515783250,5270,5270,5270,5260,79
20241209,101900,1515366980,5250,5270,5270,5250,1696
20241209,101800,1506446970,5250,5270,5270,5250,956
20241209,101700,1501413020,5310,5310,5310,5270,33
20241209,101600,1501238990,5270,5260,5310,5260,312
20241209,101500,1499596770,5310,5310,5310,5310,35
20241209,101400,1499410920,5310,5310,5310,5260,4416
20241209,101300,1476181060,5310,5280,5310,5280,1713
20241209,101200,1467136390,5280,5280,5280,5280,500
20241209,101100,1464496390,5280,5310,5310,5280,1087
20241209,101000,1458756560,5280,5290,5290,5280,578
20241209,100900,1455699010,5290,5310,5310,5290,964
20241209,100800,1450599430,5320,5320,5320,5320,1
20241209,100700,1450594110,5320,5320,5320,5320,6
20241209,100600,1450562190,5320,5320,5320,5300,34
20241209,100500,1450381910,5300,5300,5320,5300,1158
20241209,100400,1444242490,5340,5340,5340,5310,240
20241209,100300,1442962390,5340,5340,5340,5330,292
20241209,100200,1441406010,5330,5320,5340,5310,1372
20241209,100100,1434093230,5320,5320,5320,5320,166
20241209,100000,1433210110,5320,5320,5320,5320,200
20241209,095900,1432146110,5320,5310,5320,5310,573
20241209,095800,1429100480,5310,5310,5310,5310,0
20241209,095700,1429100480,5310,5280,5310,5280,5311
20241209,095600,1401058220,5290,5280,5290,5250,1145
20241209,095500,1395040510,5300,5280,5300,5280,2002
20241209,095400,1384432090,5290,5300,5300,5290,160
20241209,095300,1383584190,5300,5290,5300,5240,5964
20241209,095200,1352177150,5300,5290,5300,5290,207
20241209,095100,1351082080,5300,5290,5300,5290,126
20241209,095000,1350415510,5300,5290,5300,5280,1355
20241209,094900,1343238860,5300,5300,5300,5300,100
20241209,094800,1342708860,5300,5290,5300,5290,16
20241209,094700,1342624210,5290,5280,5290,5260,1279
20241209,094600,1335879000,5280,5270,5280,5270,47
20241209,094500,1335631280,5270,5280,5280,5250,13004
20241209,094400,1267337810,5280,5280,5280,5280,32
20241209,094300,1267168850,5280,5290,5290,5280,135
20241209,094200,1266455890,5290,5290,5290,5290,4
20241209,094100,1266434730,5280,5310,5310,5240,4358
20241209,094000,1243566430,5310,5300,5310,5260,4967
20241209,093900,1217318630,5300,5260,5300,5260,51
20241209,093800,1217050330,5310,5280,5310,5260,3801
20241209,093700,1196983090,5300,5290,5300,5260,2233
20241209,093600,1185188720,5290,5260,5290,5260,3295
20241209,093500,1167804220,5260,5260,5260,5260,162
20241209,093400,1166952100,5260,5270,5270,5240,2209
20241209,093300,1155325870,5270,5270,5270,5250,3133
20241209,093200,1138855020,5270,5240,5270,5220,10208
20241209,093100,1085338070,5240,5230,5240,5230,1326
20241209,093000,1078401200,5230,5230,5240,5230,2350
20241209,092900,1066102980,5230,5210,5240,5180,3540
20241209,092800,1047720200,5200,5230,5240,5200,2200
20241209,092700,1036273200,5230,5220,5230,5160,4249
20241209,092600,1014239810,5210,5220,5230,5180,6160
20241209,092500,982273620,5220,5230,5230,5190,9986
20241209,092400,930297820,5230,5280,5300,5220,11967
20241209,092300,867614130,5300,5280,5300,5260,9642
20241209,092200,816833030,5300,5270,5320,5270,5089
20241209,092100,789884510,5260,5290,5290,5250,4385
20241209,092000,766827240,5280,5300,5300,5250,8982
20241209,091900,719562860,5300,5330,5330,5260,20329
20241209,091800,612221600,5330,5370,5390,5330,4549
20241209,091700,587882360,5370,5390,5390,5360,2483
20241209,091600,574546090,5390,5410,5410,5360,10425
20241209,091500,518423280,5410,5420,5440,5400,8618
20241209,091400,471815990,5430,5430,5460,5420,1269
20241209,091300,464924260,5450,5480,5480,5440,4587
20241209,091200,439915260,5480,5450,5490,5450,2236
20241209,091100,427718190,5480,5450,5480,5450,1063
20241209,091000,421923350,5460,5490,5490,5430,3560
20241209,090900,402509380,5470,5490,5490,5430,9919
20241209,090800,348417070,5490,5500,5510,5450,2152
20241209,090700,336616780,5470,5450,5470,5440,1499
20241209,090600,328426970,5450,5420,5470,5400,5458
20241209,090500,298875420,5430,5430,5500,5430,35
20241209,090400,298685180,5500,5500,5500,5410,2745
20241209,090300,283741650,5500,5500,5500,5460,3281
20241209,090200,265788180,5530,5500,5540,5500,3607
20241209,090100,245841590,5540,5460,5550,5430,13932
20241209,090000,169279800,5460,5500,5580,5400,30937