stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193100,2531328960,6040,6040,6040,6040,7474
20241217,193000,2531328960,6040,6040,6040,6040,0
20241217,192900,2531328960,6040,6040,6040,6040,0
20241217,192800,2531328960,6040,6040,6040,6040,0
20241217,192700,2531328960,6040,6040,6040,6040,0
20241217,192600,2531328960,6040,6040,6040,6040,0
20241217,192500,2531328960,6040,6040,6040,6040,0
20241217,192400,2531328960,6040,6040,6040,6040,0
20241217,192300,2531328960,6040,6040,6040,6040,0
20241217,192200,2531328960,6040,6040,6040,6040,0
20241217,192100,2531328960,6040,6040,6040,6040,0
20241217,192000,2531328960,6040,6040,6040,6040,0
20241217,191900,2531328960,6040,6040,6040,6040,0
20241217,191800,2531328960,6040,6040,6040,6040,0
20241217,191700,2531328960,6040,6040,6040,6040,0
20241217,191600,2531328960,6040,6040,6040,6040,0
20241217,191500,2531328960,6040,6040,6040,6040,0
20241217,191400,2531328960,6040,6040,6040,6040,0
20241217,191300,2531328960,6040,6040,6040,6040,0
20241217,191200,2531328960,6040,6040,6040,6040,0
20241217,191100,2531328960,6040,6040,6040,6040,0
20241217,191000,2531328960,6040,6040,6040,6040,0
20241217,190900,2531328960,6040,6040,6040,6040,0
20241217,190800,2531328960,6040,6040,6040,6040,0
20241217,190700,2531328960,6040,6040,6040,6040,0
20241217,190600,2531328960,6040,6040,6040,6040,0
20241217,190500,2531328960,6040,6040,6040,6040,0
20241217,190400,2531328960,6040,6040,6040,6040,0
20241217,190300,2531328960,6040,6040,6040,6040,0
20241217,190200,2531328960,6040,6040,6040,6040,0
20241217,190100,2531328960,6040,6040,6040,6040,7474
20241217,190000,2531328960,6040,6040,6040,6040,0
20241217,185900,2531328960,6040,6040,6040,6040,0
20241217,185800,2531328960,6040,6040,6040,6040,0
20241217,185700,2531328960,6040,6040,6040,6040,0
20241217,185600,2531328960,6040,6040,6040,6040,0
20241217,185500,2531328960,6040,6040,6040,6040,0
20241217,185400,2531328960,6040,6040,6040,6040,0
20241217,185300,2531328960,6040,6040,6040,6040,0
20241217,185200,2531328960,6040,6040,6040,6040,0
20241217,185100,2531328960,6040,6040,6040,6040,0
20241217,185000,2531328960,6040,6040,6040,6040,0
20241217,184900,2531328960,6040,6040,6040,6040,0
20241217,184800,2531328960,6040,6040,6040,6040,0
20241217,184700,2531328960,6040,6040,6040,6040,0
20241217,184600,2531328960,6040,6040,6040,6040,0
20241217,184500,2531328960,6040,6040,6040,6040,0
20241217,184400,2531328960,6040,6040,6040,6040,0
20241217,184300,2531328960,6040,6040,6040,6040,0
20241217,184200,2531328960,6040,6040,6040,6040,0
20241217,184100,2531328960,6040,6040,6040,6040,0
20241217,184000,2531328960,6040,6040,6040,6040,0
20241217,183900,2531328960,6040,6040,6040,6040,0
20241217,183800,2531328960,6040,6040,6040,6040,0
20241217,183700,2531328960,6040,6040,6040,6040,0
20241217,183600,2531328960,6040,6040,6040,6040,0
20241217,183500,2531328960,6040,6040,6040,6040,0
20241217,183400,2531328960,6040,6040,6040,6040,0
20241217,183300,2531328960,6040,6040,6040,6040,0
20241217,183200,2531328960,6040,6040,6040,6040,0
20241217,183100,2531328960,6040,6040,6040,6040,7474
20241217,183000,2531328960,6040,6040,6040,6040,0
20241217,182900,2531328960,6040,6040,6040,6040,0
20241217,182800,2531328960,6040,6040,6040,6040,0
20241217,182700,2531328960,6040,6040,6040,6040,0
20241217,182600,2531328960,6040,6040,6040,6040,0
20241217,182500,2531328960,6040,6040,6040,6040,0
20241217,182400,2531328960,6040,6040,6040,6040,0
20241217,182300,2531328960,6040,6040,6040,6040,0
20241217,182200,2531328960,6040,6040,6040,6040,0
20241217,182100,2531328960,6040,6040,6040,6040,0
20241217,182000,2531328960,6040,6040,6040,6040,0
20241217,181900,2531328960,6040,6040,6040,6040,0
20241217,181800,2531328960,6040,6040,6040,6040,0
20241217,181700,2531328960,6040,6040,6040,6040,0
20241217,181600,2531328960,6040,6040,6040,6040,0
20241217,181500,2531328960,6040,6040,6040,6040,0
20241217,181400,2531328960,6040,6040,6040,6040,0
20241217,181300,2531328960,6040,6040,6040,6040,0
20241217,181200,2531328960,6040,6040,6040,6040,0
20241217,181100,2531328960,6040,6040,6040,6040,0
20241217,181000,2531328960,6040,6040,6040,6040,0
20241217,180900,2531328960,6040,6040,6040,6040,0
20241217,180800,2531328960,6040,6040,6040,6040,0
20241217,180700,2531328960,6040,6040,6040,6040,0
20241217,180600,2531328960,6040,6040,6040,6040,0
20241217,180500,2531328960,6040,6040,6040,6040,0
20241217,180400,2531328960,6040,6040,6040,6040,0
20241217,180300,2531328960,6040,6040,6040,6040,0
20241217,180200,2531328960,6040,6040,6040,6040,0
20241217,180100,2531328960,6040,6040,6040,6040,7474
20241217,180000,2531328960,6040,6040,6040,6040,0
20241217,175900,2531328960,6040,6040,6040,6040,0
20241217,175800,2531328960,6040,6040,6040,6040,0
20241217,175700,2531328960,6040,6040,6040,6040,0
20241217,175600,2531328960,6040,6040,6040,6040,0
20241217,175500,2531328960,6040,6040,6040,6040,0
20241217,175400,2531328960,6040,6040,6040,6040,0
20241217,175300,2531328960,6040,6040,6040,6040,0
20241217,175200,2531328960,6040,6040,6040,6040,0
20241217,175100,2531328960,6040,6040,6040,6040,0
20241217,175000,2531328960,6040,6040,6040,6040,0
20241217,174900,2531328960,6040,6040,6040,6040,0
20241217,174800,2531328960,6040,6040,6040,6040,0
20241217,174700,2531328960,6040,6040,6040,6040,0
20241217,174600,2531328960,6040,6040,6040,6040,0
20241217,174500,2531328960,6040,6040,6040,6040,0
20241217,174400,2531328960,6040,6040,6040,6040,0
20241217,174300,2531328960,6040,6040,6040,6040,0
20241217,174200,2531328960,6040,6040,6040,6040,0
20241217,174100,2531328960,6040,6040,6040,6040,0
20241217,174000,2531328960,6040,6040,6040,6040,0
20241217,173900,2531328960,6040,6040,6040,6040,0
20241217,173800,2531328960,6040,6040,6040,6040,0
20241217,173700,2531328960,6040,6040,6040,6040,0
20241217,173600,2531328960,6040,6040,6040,6040,0
20241217,173500,2531328960,6040,6040,6040,6040,0
20241217,173400,2531328960,6040,6040,6040,6040,0
20241217,173300,2531328960,6040,6040,6040,6040,0
20241217,173200,2531328960,6040,6040,6040,6040,0
20241217,173100,2531328960,6040,6040,6040,6040,7474
20241217,173000,2531328960,6040,6040,6040,6040,0
20241217,172900,2531328960,6040,6040,6040,6040,0
20241217,172800,2531328960,6040,6040,6040,6040,0
20241217,172700,2531328960,6040,6040,6040,6040,0
20241217,172600,2531328960,6040,6040,6040,6040,0
20241217,172500,2531328960,6040,6040,6040,6040,0
20241217,172400,2531328960,6040,6040,6040,6040,0
20241217,172300,2531328960,6040,6040,6040,6040,0
20241217,172200,2531328960,6040,6040,6040,6040,0
20241217,172100,2531328960,6040,6040,6040,6040,0
20241217,172000,2531328960,6040,6040,6040,6040,0
20241217,171900,2531328960,6040,6040,6040,6040,0
20241217,171800,2531328960,6040,6040,6040,6040,0
20241217,171700,2531328960,6040,6040,6040,6040,0
20241217,171600,2531328960,6040,6040,6040,6040,0
20241217,171500,2531328960,6040,6040,6040,6040,0
20241217,171400,2531328960,6040,6040,6040,6040,0
20241217,171300,2531328960,6040,6040,6040,6040,0
20241217,171200,2531328960,6040,6040,6040,6040,0
20241217,171100,2531328960,6040,6040,6040,6040,0
20241217,171000,2531328960,6040,6040,6040,6040,0
20241217,170900,2531328960,6040,6040,6040,6040,0
20241217,170800,2531328960,6040,6040,6040,6040,0
20241217,170700,2531328960,6040,6040,6040,6040,0
20241217,170600,2531328960,6040,6040,6040,6040,0
20241217,170500,2531328960,6040,6040,6040,6040,0
20241217,170400,2531328960,6040,6040,6040,6040,0
20241217,170300,2531328960,6040,6040,6040,6040,0
20241217,170200,2531328960,6040,6040,6040,6040,0
20241217,170100,2531328960,6040,6040,6040,6040,7474
20241217,170000,2531328960,6040,6040,6040,6040,0
20241217,165900,2531328960,6040,6040,6040,6040,0
20241217,165800,2531328960,6040,6040,6040,6040,0
20241217,165700,2531328960,6040,6040,6040,6040,0
20241217,165600,2531328960,6040,6040,6040,6040,0
20241217,165500,2531328960,6040,6040,6040,6040,0
20241217,165400,2531328960,6040,6040,6040,6040,0
20241217,165300,2531328960,6040,6040,6040,6040,0
20241217,165200,2531328960,6040,6040,6040,6040,0
20241217,165100,2531328960,6040,6040,6040,6040,0
20241217,165000,2531328960,6040,6040,6040,6040,0
20241217,164900,2531328960,6040,6040,6040,6040,0
20241217,164800,2531328960,6040,6040,6040,6040,0
20241217,164700,2531328960,6040,6040,6040,6040,0
20241217,164600,2531328960,6040,6040,6040,6040,0
20241217,164500,2531328960,6040,6040,6040,6040,0
20241217,164400,2531328960,6040,6040,6040,6040,0
20241217,164300,2531328960,6040,6040,6040,6040,0
20241217,164200,2531328960,6040,6040,6040,6040,0
20241217,164100,2531328960,6040,6040,6040,6040,0
20241217,164000,2531328960,6040,6040,6040,6040,0
20241217,163900,2531328960,6040,6040,6040,6040,0
20241217,163800,2531328960,6040,6040,6040,6040,0
20241217,163700,2531328960,6040,6040,6040,6040,0
20241217,163600,2531328960,6040,6040,6040,6040,0
20241217,163500,2531328960,6040,6040,6040,6040,0
20241217,163400,2531328960,6040,6040,6040,6040,0
20241217,163300,2531328960,6040,6040,6040,6040,0
20241217,163200,2531328960,6040,6040,6040,6040,0
20241217,163100,2531328960,6040,6040,6040,6040,7474
20241217,163000,2531328960,6040,6040,6040,6040,0
20241217,162900,2531328960,6040,6040,6040,6040,0
20241217,162800,2531328960,6040,6040,6040,6040,0
20241217,162700,2531328960,6040,6040,6040,6040,0
20241217,162600,2531328960,6040,6040,6040,6040,0
20241217,162500,2531328960,6040,6040,6040,6040,0
20241217,162400,2531328960,6040,6040,6040,6040,0
20241217,162300,2531328960,6040,6040,6040,6040,0
20241217,162200,2531328960,6040,6040,6040,6040,0
20241217,162100,2531328960,6040,6040,6040,6040,0
20241217,162000,2531328960,6040,6040,6040,6040,0
20241217,161900,2531328960,6040,6040,6040,6040,0
20241217,161800,2531328960,6040,6040,6040,6040,0
20241217,161700,2531328960,6040,6040,6040,6040,0
20241217,161600,2531328960,6040,6040,6040,6040,0
20241217,161500,2531328960,6040,6040,6040,6040,0
20241217,161400,2531328960,6040,6040,6040,6040,0
20241217,161300,2531328960,6040,6040,6040,6040,0
20241217,161200,2531328960,6040,6040,6040,6040,0
20241217,161100,2531328960,6040,6040,6040,6040,0
20241217,161000,2531328960,6040,6040,6040,6040,0
20241217,160900,2531328960,6040,6040,6040,6040,0
20241217,160800,2531328960,6040,6040,6040,6040,0
20241217,160700,2531328960,6040,6040,6040,6040,0
20241217,160600,2531328960,6040,6040,6040,6040,0
20241217,160500,2531328960,6040,6040,6040,6040,0
20241217,160400,2531328960,6040,6040,6040,6040,0
20241217,160300,2531328960,6040,6040,6040,6040,0
20241217,160200,2531328960,6040,6040,6040,6040,0
20241217,160100,2531328960,6040,6040,6040,6040,7474
20241217,160000,2531328960,6040,6040,6040,6040,0
20241217,155900,2531328960,6040,6040,6040,6040,0
20241217,155800,2531328960,6040,6040,6040,6040,0
20241217,155700,2531328960,6040,6040,6040,6040,0
20241217,155600,2531328960,6040,6040,6040,6040,0
20241217,155500,2531328960,6040,6040,6040,6040,0
20241217,155400,2531328960,6040,6040,6040,6040,0
20241217,155300,2531328960,6040,6040,6040,6040,0
20241217,155200,2531328960,6040,6040,6040,6040,0
20241217,155100,2531328960,6040,6040,6040,6040,0
20241217,155000,2531328960,6040,6040,6040,6040,0
20241217,154900,2531328960,6040,6040,6040,6040,0
20241217,154800,2531328960,6040,6040,6040,6040,0
20241217,154700,2531328960,6040,6040,6040,6040,0
20241217,154600,2531328960,6040,6040,6040,6040,0
20241217,154500,2531328960,6040,6040,6040,6040,0
20241217,154400,2531328960,6040,6040,6040,6040,0
20241217,154300,2531328960,6040,6040,6040,6040,0
20241217,154200,2531328960,6040,6040,6040,6040,0
20241217,154100,2531328960,6040,6040,6040,6040,0
20241217,154000,2531328960,6040,6040,6040,6040,0
20241217,153900,2531328960,6040,6040,6040,6040,0
20241217,153800,2531328960,6040,6040,6040,6040,0
20241217,153700,2531328960,6040,6040,6040,6040,0
20241217,153600,2531328960,6040,6040,6040,6040,0
20241217,153500,2531328960,6040,6040,6040,6040,0
20241217,153400,2531328960,6040,6040,6040,6040,0
20241217,153300,2531328960,6040,6040,6040,6040,0
20241217,153200,2531328960,6040,6040,6040,6040,0
20241217,153100,2531328960,6040,6040,6040,6040,7474
20241217,153000,2531328960,6040,6040,6040,6040,7474
20241217,152900,2486186000,6030,6030,6030,6030,0
20241217,152800,2486186000,6030,6030,6030,6030,0
20241217,152700,2486186000,6030,6030,6030,6030,0
20241217,152600,2486186000,6030,6030,6030,6030,0
20241217,152500,2486186000,6030,6030,6030,6030,0
20241217,152400,2486186000,6030,6030,6030,6030,0
20241217,152300,2486186000,6030,6030,6030,6030,0
20241217,152200,2486186000,6030,6030,6030,6030,0
20241217,152100,2486186000,6030,6030,6030,6030,0
20241217,152000,2486186000,6030,6030,6030,6030,0
20241217,151900,2486186000,6030,6040,6040,6020,188
20241217,151800,2485051240,6040,6020,6040,6020,339
20241217,151700,2483007840,6020,6010,6060,6010,1024
20241217,151600,2476828920,6010,6030,6030,6010,1159
20241217,151500,2469841130,6010,6010,6010,6000,2612
20241217,151400,2454168980,6000,6050,6060,6000,4738
20241217,151300,2425593850,6060,6060,6100,6030,1730
20241217,151200,2415128570,6080,6150,6190,6030,4715
20241217,151100,2386315150,6150,5970,6170,5950,18400
20241217,151000,2275133730,5980,5960,5990,5960,556
20241217,150900,2271813260,5960,5970,5970,5950,2249
20241217,150800,2258390420,5970,5970,5970,5960,387
20241217,150700,2256081500,5970,5970,5970,5970,6
20241217,150600,2256045680,5960,5950,5960,5940,1014
20241217,150500,2250006260,5950,5950,5950,5950,300
20241217,150400,2248221260,5950,5950,5950,5950,10
20241217,150300,2248161760,5940,5930,5940,5930,686
20241217,150200,2244091570,5920,5920,5920,5920,1157
20241217,150100,2237242130,5920,5920,5920,5920,195
20241217,150000,2236087730,5930,5940,5940,5930,1576
20241217,145900,2226741910,5940,5920,5940,5920,2279
20241217,145800,2213245790,5920,5920,5930,5920,663
20241217,145700,2209316200,5920,5930,5930,5920,1379
20241217,145600,2201141700,5950,5930,5950,5930,1418
20241217,145500,2192725000,5930,5970,5970,5930,2913
20241217,145400,2175427800,5970,5950,5970,5950,60
20241217,145300,2175070610,5950,5960,5960,5950,153
20241217,145200,2174160240,5960,5950,5960,5940,280
20241217,145100,2172494230,5950,5940,5950,5940,255
20241217,145000,2170977520,5950,5940,5950,5940,32
20241217,144900,2170787280,5940,5950,5950,5940,206
20241217,144800,2169562580,5950,5960,5960,5940,241
20241217,144700,2168127120,5950,5950,5950,5940,487
20241217,144600,2165229530,5940,5960,5960,5940,147
20241217,144500,2164355080,5960,5960,5960,5960,11
20241217,144400,2164289520,5930,5950,5950,5930,2546
20241217,144300,2149157830,5960,5950,5960,5950,1170
20241217,144200,2142196310,5960,5960,5960,5960,53
20241217,144100,2141880430,5960,5970,5970,5960,1599
20241217,144000,2132347850,5970,5970,5970,5970,111
20241217,143900,2131685180,5970,5980,5980,5970,32
20241217,143800,2131493830,5980,5980,5980,5980,861
20241217,143700,2126345050,5980,5960,5980,5960,92
20241217,143600,2125795090,5960,5980,5980,5960,64
20241217,143500,2125413590,5980,5980,5980,5980,1
20241217,143400,2125407610,5980,5980,5980,5980,369
20241217,143300,2123200990,5980,5980,5980,5980,0
20241217,143200,2123200990,5980,5970,5990,5960,1202
20241217,143100,2116016720,5970,6000,6000,5960,1815
20241217,143000,2105170950,6000,6000,6000,6000,11
20241217,142900,2105104950,6000,5990,6000,5990,4
20241217,142800,2105080960,5960,6000,6000,5960,6
20241217,142700,2105045000,6000,6000,6000,5950,2270
20241217,142600,2091503320,6000,5990,6000,5990,1170
20241217,142500,2084494990,5980,5990,5990,5980,184
20241217,142400,2083392840,5990,6010,6010,5990,1288
20241217,142300,2075670510,6010,6010,6010,6010,839
20241217,142200,2070628120,6010,6010,6010,6010,122
20241217,142100,2069894900,6010,6000,6010,6000,450
20241217,142000,2067191410,6010,6000,6010,6000,400
20241217,141900,2064788300,6000,6000,6000,6000,253
20241217,141800,2063270300,6010,6010,6010,6000,1116
20241217,141700,2056573110,6010,6020,6020,6010,7284
20241217,141600,2012750890,6010,6000,6010,6000,674
20241217,141500,2008702050,6000,6000,6010,6000,1182
20241217,141400,2001601020,6000,5980,6000,5980,2584
20241217,141300,1986119790,5990,5980,5990,5970,358
20241217,141200,1983977980,5980,5970,5980,5950,3053
20241217,141100,1965749930,5970,5970,5970,5960,1183
20241217,141000,1958697710,5970,5970,5980,5970,952
20241217,140900,1953005900,5970,5970,5980,5970,1766
20241217,140800,1942459340,5970,5980,5980,5970,837
20241217,140700,1937459870,5980,5980,5980,5980,52
20241217,140600,1937148910,5990,5960,5990,5960,4196
20241217,140500,1912057030,5970,5970,5970,5930,622
20241217,140400,1908345990,5970,5970,5970,5970,0
20241217,140300,1908345990,5970,5930,5970,5930,42
20241217,140200,1908096810,5930,5960,5970,5930,407
20241217,140100,1905679410,5970,5940,5980,5940,9255
20241217,140000,1850632910,5930,5940,5940,5930,192
20241217,135900,1849493830,5930,5930,5930,5930,60
20241217,135800,1849138030,5920,5940,5940,5920,18
20241217,135700,1849031330,5940,5940,5940,5940,112
20241217,135600,1848366050,5940,5930,5940,5910,1609
20241217,135500,1838836150,5940,5940,5940,5930,16
20241217,135400,1838741210,5940,5930,5940,5930,119
20241217,135300,1838035520,5930,5940,5940,5930,56
20241217,135200,1837703390,5940,5940,5940,5940,8
20241217,135100,1837655870,5940,5940,5940,5940,45
20241217,135000,1837388570,5940,5930,5940,5930,19
20241217,134900,1837275880,5940,5940,5940,5940,270
20241217,134800,1835672080,5950,5950,5950,5950,12
20241217,134700,1835600680,5950,5950,5950,5950,409
20241217,134600,1833167130,5950,5950,5950,5950,85
20241217,134500,1832661380,5950,5940,5950,5940,97
20241217,134400,1832085170,5950,5950,5950,5950,351
20241217,134300,1829996720,5950,5950,5950,5950,2
20241217,134200,1829984820,5950,5950,5950,5950,62
20241217,134100,1829615920,5950,5950,5950,5950,0
20241217,134000,1829615920,5950,5940,5950,5940,172
20241217,133900,1828594230,5950,5940,5950,5940,631
20241217,133800,1824845080,5950,5950,5950,5950,35
20241217,133700,1824636830,5950,5940,5950,5940,272
20241217,133600,1823020130,5950,5940,5950,5940,79
20241217,133500,1822550400,5950,5950,5950,5950,1
20241217,133400,1822544450,5940,5940,5940,5940,150
20241217,133300,1821653450,5940,5950,5950,5940,458
20241217,133200,1818930450,5940,5940,5940,5940,46
20241217,133100,1818657210,5940,5940,5940,5940,116
20241217,133000,1817968170,5940,5940,5940,5940,3
20241217,132900,1817950350,5920,5930,5930,5920,17471
20241217,132800,1714515800,5930,5940,5950,5930,516
20241217,132700,1711452840,5950,5940,5950,5940,217
20241217,132600,1710163850,5940,5960,5960,5940,1185
20241217,132500,1703116300,5950,5960,5960,5950,322
20241217,132400,1701199400,5960,5960,5960,5960,5
20241217,132300,1701169600,5960,5960,5960,5950,587
20241217,132200,1697674580,5960,5970,5970,5960,53
20241217,132100,1697358670,5980,5980,5980,5970,1897
20241217,132000,1686022870,5980,5970,5980,5970,626
20241217,131900,1682283430,5970,5960,5970,5950,2020
20241217,131800,1670255700,5950,5940,5950,5940,6894
20241217,131700,1629242800,5940,5930,5940,5930,15
20241217,131600,1629153840,5930,5930,5930,5930,0
20241217,131500,1629153840,5930,5930,5930,5930,5
20241217,131400,1629124190,5930,5930,5930,5930,0
20241217,131300,1629124190,5930,5930,5930,5930,50
20241217,131200,1628827690,5930,5930,5930,5920,65
20241217,131100,1628442440,5940,5940,5940,5940,19
20241217,131000,1628329580,5940,5940,5940,5940,9008
20241217,130900,1574822060,5940,5940,5940,5940,12
20241217,130800,1574750780,5940,5940,5940,5940,0
20241217,130700,1574750780,5940,5930,5940,5930,14
20241217,130600,1574667750,5940,5930,5940,5930,1839
20241217,130500,1563762470,5930,5920,5930,5920,11
20241217,130400,1563697340,5910,5910,5910,5910,700
20241217,130300,1559560340,5930,5920,5930,5920,513
20241217,130200,1556523360,5930,5930,5930,5930,90
20241217,130100,1555989660,5940,5940,5940,5940,0
20241217,130000,1555989660,5940,5940,5940,5940,17
20241217,125900,1555888680,5940,5940,5940,5940,20
20241217,125800,1555769880,5940,5940,5940,5940,30
20241217,125700,1555591680,5940,5940,5940,5940,71
20241217,125600,1555169940,5940,5910,5940,5910,37
20241217,125500,1554950910,5940,5930,5940,5930,2895
20241217,125400,1537783540,5930,5930,5930,5930,7
20241217,125300,1537742030,5930,5920,5930,5910,901
20241217,125200,1532408600,5930,5930,5930,5930,0
20241217,125100,1532408600,5930,5930,5930,5930,0
20241217,125000,1532408600,5930,5940,5940,5930,46
20241217,124900,1532135810,5920,5940,5940,5920,336
20241217,124800,1530143970,5940,5940,5940,5940,20
20241217,124700,1530025170,5950,5950,5950,5950,7
20241217,124600,1529983520,5950,5930,5950,5930,3204
20241217,124500,1510934870,5930,5930,5930,5930,7
20241217,124400,1510893360,5930,5910,5930,5900,5217
20241217,124300,1479966520,5910,5900,5910,5900,1228
20241217,124200,1472718900,5900,5900,5900,5900,314
20241217,124100,1470866300,5900,5900,5900,5900,127
20241217,124000,1470117000,5890,5900,5900,5890,2947
20241217,123900,1452749100,5890,5900,5900,5890,2
20241217,123800,1452737310,5890,5900,5900,5890,135
20241217,123700,1451941650,5880,5880,5880,5880,0
20241217,123600,1451941650,5880,5900,5900,5880,266
20241217,123500,1450376080,5900,5890,5900,5890,113
20241217,123400,1449709710,5900,5900,5900,5900,18
20241217,123300,1449603510,5900,5900,5900,5890,910
20241217,123200,1444243450,5900,5900,5900,5900,10
20241217,123100,1444184450,5900,5900,5900,5900,520
20241217,123000,1441116450,5900,5890,5900,5890,684
20241217,122900,1437082660,5890,5890,5890,5890,102
20241217,122800,1436481880,5890,5890,5890,5890,236
20241217,122700,1435091840,5900,5900,5900,5900,1
20241217,122600,1435085940,5900,5880,5900,5870,280
20241217,122500,1433439960,5880,5880,5880,5880,4
20241217,122400,1433416440,5880,5880,5880,5880,10
20241217,122300,1433357640,5880,5890,5890,5880,208
20241217,122200,1432132880,5870,5890,5890,5870,8000
20241217,122100,1385131680,5900,5900,5900,5900,5
20241217,122000,1385102180,5890,5890,5890,5890,181
20241217,121900,1384036090,5890,5900,5900,5890,1500
20241217,121800,1375200990,5900,5900,5900,5900,1
20241217,121700,1375195090,5900,5900,5900,5900,7
20241217,121600,1375153790,5900,5890,5900,5890,51
20241217,121500,1374853390,5900,5900,5900,5900,12
20241217,121400,1374782590,5900,5900,5900,5900,0
20241217,121300,1374782590,5900,5890,5900,5890,442
20241217,121200,1372179000,5900,5890,5900,5890,150
20241217,121100,1371295000,5890,5900,5900,5890,55
20241217,121000,1370971000,5890,5890,5890,5890,38
20241217,120900,1370747180,5880,5880,5880,5880,0
20241217,120800,1370747180,5880,5890,5890,5880,706
20241217,120700,1366595750,5880,5880,5880,5880,1012
20241217,120600,1360645190,5880,5880,5880,5880,32
20241217,120500,1360457030,5880,5880,5880,5880,41
20241217,120400,1360215950,5880,5880,5880,5870,440
20241217,120300,1357632170,5880,5880,5880,5880,17
20241217,120200,1357532210,5880,5880,5890,5880,585
20241217,120100,1354092400,5880,5880,5880,5880,240
20241217,120000,1352681200,5880,5890,5890,5880,117
20241217,115900,1351993090,5890,5880,5890,5880,11
20241217,115800,1351928360,5880,5880,5880,5880,915
20241217,115700,1346548160,5890,5880,5890,5880,22
20241217,115600,1346418700,5880,5880,5880,5880,1628
20241217,115500,1336846060,5890,5890,5890,5890,33
20241217,115400,1336651690,5880,5890,5890,5880,50
20241217,115300,1336357640,5890,5890,5890,5890,476
20241217,115200,1333554000,5890,5890,5890,5880,1554
20241217,115100,1324415180,5890,5890,5890,5880,1696
20241217,115000,1314425940,5900,5900,5900,5890,79
20241217,114900,1313959940,5900,5900,5900,5900,451
20241217,114800,1311299040,5900,5900,5900,5900,5
20241217,114700,1311269540,5920,5900,5920,5900,2
20241217,114600,1311257720,5900,5890,5900,5890,2046
20241217,114500,1299206580,5890,5890,5890,5890,95
20241217,114400,1298647030,5890,5900,5900,5890,102
20241217,114300,1298046240,5900,5900,5900,5900,1481
20241217,114200,1289308340,5900,5900,5900,5900,1000
20241217,114100,1283408340,5900,5900,5900,5900,550
20241217,114000,1280163340,5900,5900,5900,5900,51
20241217,113900,1279862440,5900,5910,5910,5900,85
20241217,113800,1279360440,5910,5910,5910,5910,856
20241217,113700,1274301480,5920,5920,5930,5920,348
20241217,113600,1272239670,5910,5910,5910,5910,410
20241217,113500,1269816570,5910,5910,5910,5910,170
20241217,113400,1268811870,5920,5920,5920,5920,84
20241217,113300,1268314590,5920,5910,5920,5910,916
20241217,113200,1262900040,5910,5910,5910,5900,154
20241217,113100,1261990740,5910,5910,5910,5910,19
20241217,113000,1261878450,5910,5910,5910,5910,200
20241217,112900,1260696450,5920,5920,5920,5920,3
20241217,112800,1260678690,5910,5910,5910,5910,17
20241217,112700,1260578220,5910,5920,5920,5910,19
20241217,112600,1260465840,5920,5920,5920,5920,2513
20241217,112500,1245588880,5920,5900,5920,5900,330
20241217,112400,1243636710,5900,5920,5920,5900,456
20241217,112300,1240944870,5910,5910,5920,5910,267
20241217,112200,1239366800,5900,5900,5900,5900,203
20241217,112100,1238169100,5900,5900,5910,5900,1227
20241217,112000,1230929280,5900,5910,5910,5890,204
20241217,111900,1229726140,5900,5900,5900,5900,5858
20241217,111800,1195163940,5900,5910,5910,5900,1029
20241217,111700,1189092830,5910,5910,5920,5900,788
20241217,111600,1184443440,5910,5910,5910,5910,0
20241217,111500,1184443440,5910,5910,5910,5910,6795
20241217,111400,1144284990,5920,5920,5920,5910,159
20241217,111300,1143344010,5910,5920,5920,5910,1022
20241217,111200,1137293970,5920,5920,5920,5920,105
20241217,111100,1136672370,5910,5910,5910,5910,10
20241217,111000,1136613270,5910,5910,5920,5910,53
20241217,110900,1136299740,5910,5920,5920,5910,1361
20241217,110800,1128242760,5910,5920,5920,5910,61
20241217,110700,1127881840,5920,5920,5920,5920,763
20241217,110600,1123364880,5920,5920,5920,5920,66
20241217,110500,1122974160,5920,5920,5920,5920,113
20241217,110400,1122305200,5920,5920,5920,5920,0
20241217,110300,1122305200,5920,5920,5920,5920,0
20241217,110200,1122305200,5920,5920,5920,5920,928
20241217,110100,1116811440,5920,5930,5930,5920,1964
20241217,110000,1105184270,5920,5920,5920,5920,55
20241217,105900,1104858670,5930,5920,5930,5920,151
20241217,105800,1103964740,5920,5920,5920,5920,1
20241217,105700,1103958820,5920,5920,5920,5920,100
20241217,105600,1103366820,5920,5920,5920,5920,495
20241217,105500,1100436420,5920,5920,5920,5920,102
20241217,105400,1099832580,5920,5920,5920,5920,200
20241217,105300,1098648580,5940,5940,5940,5940,101
20241217,105200,1098048640,5940,5940,5940,5940,0
20241217,105100,1098048640,5940,5920,5940,5920,914
20241217,105000,1092627200,5920,5940,5940,5920,1431
20241217,104900,1084145370,5920,5930,5930,5920,219
20241217,104800,1082848350,5920,5920,5920,5920,0
20241217,104700,1082848350,5920,5920,5930,5920,789
20241217,104600,1078176470,5930,5930,5930,5930,906
20241217,104500,1072803890,5930,5930,5930,5930,31
20241217,104400,1072620060,5940,5920,5940,5920,2
20241217,104300,1072608200,5920,5930,5930,5920,43
20241217,104200,1072353310,5930,5930,5930,5930,5
20241217,104100,1072323660,5920,5940,5940,5920,35
20241217,104000,1072115960,5930,5930,5930,5930,138
20241217,103900,1071297620,5930,5940,5940,5930,9
20241217,103800,1071244240,5930,5930,5930,5930,172
20241217,103700,1070224280,5930,5930,5930,5930,347
20241217,103600,1068166570,5930,5930,5930,5930,28
20241217,103500,1068000530,5940,5920,5940,5910,223
20241217,103400,1066680970,5930,5930,5930,5930,2
20241217,103300,1066669110,5940,5940,5940,5940,0
20241217,103200,1066669110,5940,5940,5940,5940,0
20241217,103100,1066669110,5940,5910,5940,5910,196
20241217,103000,1065505170,5910,5940,5940,5910,593
20241217,102900,1061999860,5940,5930,5940,5930,13
20241217,102800,1061922760,5910,5910,5910,5910,39
20241217,102700,1061692270,5920,5940,5940,5910,275
20241217,102600,1060066190,5940,5910,5940,5910,262
20241217,102500,1058517740,5910,5930,5930,5910,741
20241217,102400,1054138390,5930,5930,5930,5930,10
20241217,102300,1054079090,5940,5910,5940,5910,1093
20241217,102200,1047597630,5930,5910,5930,5910,172
20241217,102100,1046578670,5930,5930,5930,5930,0
20241217,102000,1046578670,5930,5930,5930,5910,93
20241217,101900,1046028700,5910,5930,5940,5910,2180
20241217,101800,1033132490,5930,5930,5940,5930,351
20241217,101700,1031050950,5930,5930,5940,5930,203
20241217,101600,1029845160,5940,5940,5940,5940,0
20241217,101500,1029845160,5940,5940,5940,5940,1
20241217,101400,1029839220,5920,5930,5930,5920,49
20241217,101300,1029548810,5940,5940,5940,5940,21
20241217,101200,1029424070,5940,5940,5940,5930,310
20241217,101100,1027584570,5940,5910,5940,5910,2
20241217,101000,1027572720,5940,5940,5940,5910,223
20241217,100900,1026254730,5910,5930,5940,5910,1459
20241217,100800,1017628270,5940,5940,5940,5940,33
20241217,100700,1017432250,5940,5940,5940,5930,240
20241217,100600,1016009020,5930,5930,5930,5930,532
20241217,100500,1012854260,5920,5930,5930,5920,1405
20241217,100400,1004522750,5920,5910,5930,5910,1063
20241217,100300,998228910,5930,5920,5930,5910,864
20241217,100200,993122520,5930,5920,5930,5920,1403
20241217,100100,984816740,5920,5910,5920,5910,22
20241217,100000,984686690,5920,5920,5920,5920,63
20241217,095900,984313730,5920,5910,5920,5910,747
20241217,095800,979898750,5900,5910,5920,5900,1062
20241217,095700,973621720,5920,5920,5930,5900,505
20241217,095600,970638190,5930,5910,5930,5910,25
20241217,095500,970490180,5930,5910,5930,5910,261
20241217,095400,968945580,5910,5910,5920,5910,179
20241217,095300,967887680,5930,5900,5930,5900,1133
20241217,095200,961202820,5900,5920,5930,5900,312
20241217,095100,959361200,5920,5920,5930,5910,1015
20241217,095000,953359220,5930,5940,5940,5920,225
20241217,094900,952024990,5940,5920,5940,5900,3272
20241217,094800,932657560,5920,5910,5920,5900,3504
20241217,094700,911977770,5910,5920,5920,5910,1434
20241217,094600,903502810,5920,5920,5920,5910,571
20241217,094500,900123150,5920,5910,5920,5900,1181
20241217,094400,893149950,5920,5920,5920,5900,437
20241217,094300,890565230,5920,5920,5920,5900,1274
20241217,094200,883047810,5920,5920,5920,5890,48
20241217,094100,882764800,5920,5900,5930,5870,2740
20241217,094000,866583380,5870,5890,5910,5870,2880
20241217,093900,849646400,5900,5880,5910,5870,4956
20241217,093800,820480220,5890,5930,5930,5890,5221
20241217,093700,789693070,5930,5920,5930,5900,7968
20241217,093600,742571100,5940,5940,5940,5920,2081
20241217,093500,730234440,5940,5930,5940,5930,201
20241217,093400,729040600,5930,5940,5940,5930,3555
20241217,093300,707949340,5930,5950,5950,5930,3976
20241217,093200,684359340,5950,5930,5950,5930,933
20241217,093100,678817180,5940,5940,5950,5930,362
20241217,093000,676668490,5930,5920,5930,5920,605
20241217,092900,673085840,5920,5930,5950,5920,4901
20241217,092800,644046840,5930,5960,5970,5920,9481
20241217,092700,587813860,5970,5960,5970,5960,1826
20241217,092600,576919230,5940,5930,5960,5930,3651
20241217,092500,555225980,5930,5930,5970,5920,1588
20241217,092400,545800440,5940,5950,5950,5930,8415
20241217,092300,495817160,5970,5950,5970,5950,642
20241217,092200,491991620,5970,6000,6000,5940,1083
20241217,092100,485541330,6000,6000,6000,6000,28
20241217,092000,485373330,6000,5980,6000,5960,962
20241217,091900,479605740,5980,5980,5980,5950,314
20241217,091800,477732060,5960,5960,5960,5960,168
20241217,091700,476730780,5950,5960,5960,5950,2540
20241217,091600,461604420,5970,5960,6000,5960,2263
20241217,091500,448094950,5970,5970,5990,5960,4046
20241217,091400,423920390,5980,5980,6000,5970,5095
20241217,091300,393449170,6010,5980,6020,5970,628
20241217,091200,389690970,6030,6000,6030,5970,5872
20241217,091100,354561020,6000,6030,6030,6000,692
20241217,091000,350402650,6030,6040,6050,6020,824
20241217,090900,345429400,6020,6000,6020,6000,389
20241217,090800,343092500,5990,5990,6010,5990,1631
20241217,090700,333318680,5990,5980,5990,5960,1171
20241217,090600,326320220,5980,5990,6000,5960,4263
20241217,090500,300833380,6000,5930,6000,5920,5858
20241217,090400,265889940,5920,6010,6010,5920,7855
20241217,090300,219139220,6000,6020,6030,6000,4546
20241217,090200,191840910,6020,6050,6050,6010,4111
20241217,090100,167057370,6040,6070,6080,6010,9628
20241217,090000,108802040,6080,6150,6160,6080,16920