stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,193200,2489146020,5160,5160,5160,5160,4583
20241206,193100,2489146020,5160,5160,5160,5160,0
20241206,193000,2489146020,5160,5160,5160,5160,0
20241206,192900,2489146020,5160,5160,5160,5160,0
20241206,192800,2489146020,5160,5160,5160,5160,0
20241206,192700,2489146020,5160,5160,5160,5160,0
20241206,192600,2489146020,5160,5160,5160,5160,0
20241206,192500,2489146020,5160,5160,5160,5160,0
20241206,192400,2489146020,5160,5160,5160,5160,0
20241206,192300,2489146020,5160,5160,5160,5160,0
20241206,192200,2489146020,5160,5160,5160,5160,0
20241206,192100,2489146020,5160,5160,5160,5160,0
20241206,192000,2489146020,5160,5160,5160,5160,0
20241206,191900,2489146020,5160,5160,5160,5160,0
20241206,191800,2489146020,5160,5160,5160,5160,0
20241206,191700,2489146020,5160,5160,5160,5160,0
20241206,191600,2489146020,5160,5160,5160,5160,0
20241206,191500,2489146020,5160,5160,5160,5160,0
20241206,191400,2489146020,5160,5160,5160,5160,0
20241206,191300,2489146020,5160,5160,5160,5160,0
20241206,191200,2489146020,5160,5160,5160,5160,0
20241206,191100,2489146020,5160,5160,5160,5160,0
20241206,191000,2489146020,5160,5160,5160,5160,0
20241206,190900,2489146020,5160,5160,5160,5160,0
20241206,190800,2489146020,5160,5160,5160,5160,0
20241206,190700,2489146020,5160,5160,5160,5160,0
20241206,190600,2489146020,5160,5160,5160,5160,0
20241206,190500,2489146020,5160,5160,5160,5160,0
20241206,190400,2489146020,5160,5160,5160,5160,0
20241206,190300,2489146020,5160,5160,5160,5160,0
20241206,190200,2489146020,5160,5160,5160,5160,4583
20241206,190100,2489146020,5160,5160,5160,5160,0
20241206,190000,2489146020,5160,5160,5160,5160,0
20241206,185900,2489146020,5160,5160,5160,5160,0
20241206,185800,2489146020,5160,5160,5160,5160,0
20241206,185700,2489146020,5160,5160,5160,5160,0
20241206,185600,2489146020,5160,5160,5160,5160,0
20241206,185500,2489146020,5160,5160,5160,5160,0
20241206,185400,2489146020,5160,5160,5160,5160,0
20241206,185300,2489146020,5160,5160,5160,5160,0
20241206,185200,2489146020,5160,5160,5160,5160,0
20241206,185100,2489146020,5160,5160,5160,5160,0
20241206,185000,2489146020,5160,5160,5160,5160,0
20241206,184900,2489146020,5160,5160,5160,5160,0
20241206,184800,2489146020,5160,5160,5160,5160,0
20241206,184700,2489146020,5160,5160,5160,5160,0
20241206,184600,2489146020,5160,5160,5160,5160,0
20241206,184500,2489146020,5160,5160,5160,5160,0
20241206,184400,2489146020,5160,5160,5160,5160,0
20241206,184300,2489146020,5160,5160,5160,5160,0
20241206,184200,2489146020,5160,5160,5160,5160,0
20241206,184100,2489146020,5160,5160,5160,5160,0
20241206,184000,2489146020,5160,5160,5160,5160,0
20241206,183900,2489146020,5160,5160,5160,5160,0
20241206,183800,2489146020,5160,5160,5160,5160,0
20241206,183700,2489146020,5160,5160,5160,5160,0
20241206,183600,2489146020,5160,5160,5160,5160,0
20241206,183500,2489146020,5160,5160,5160,5160,0
20241206,183400,2489146020,5160,5160,5160,5160,0
20241206,183300,2489146020,5160,5160,5160,5160,0
20241206,183200,2489146020,5160,5160,5160,5160,4583
20241206,183100,2489146020,5160,5160,5160,5160,0
20241206,183000,2489146020,5160,5160,5160,5160,0
20241206,182900,2489146020,5160,5160,5160,5160,0
20241206,182800,2489146020,5160,5160,5160,5160,0
20241206,182700,2489146020,5160,5160,5160,5160,0
20241206,182600,2489146020,5160,5160,5160,5160,0
20241206,182500,2489146020,5160,5160,5160,5160,0
20241206,182400,2489146020,5160,5160,5160,5160,0
20241206,182300,2489146020,5160,5160,5160,5160,0
20241206,182200,2489146020,5160,5160,5160,5160,0
20241206,182100,2489146020,5160,5160,5160,5160,0
20241206,182000,2489146020,5160,5160,5160,5160,0
20241206,181900,2489146020,5160,5160,5160,5160,0
20241206,181800,2489146020,5160,5160,5160,5160,0
20241206,181700,2489146020,5160,5160,5160,5160,0
20241206,181600,2489146020,5160,5160,5160,5160,0
20241206,181500,2489146020,5160,5160,5160,5160,0
20241206,181400,2489146020,5160,5160,5160,5160,0
20241206,181300,2489146020,5160,5160,5160,5160,0
20241206,181200,2489146020,5160,5160,5160,5160,0
20241206,181100,2489146020,5160,5160,5160,5160,0
20241206,181000,2489146020,5160,5160,5160,5160,0
20241206,180900,2489146020,5160,5160,5160,5160,0
20241206,180800,2489146020,5160,5160,5160,5160,0
20241206,180700,2489146020,5160,5160,5160,5160,0
20241206,180600,2489146020,5160,5160,5160,5160,0
20241206,180500,2489146020,5160,5160,5160,5160,0
20241206,180400,2489146020,5160,5160,5160,5160,0
20241206,180300,2489146020,5160,5160,5160,5160,0
20241206,180200,2489146020,5160,5160,5160,5160,4583
20241206,180100,2489146020,5160,5160,5160,5160,0
20241206,180000,2489146020,5160,5160,5160,5160,0
20241206,175900,2489146020,5160,5160,5160,5160,0
20241206,175800,2489146020,5160,5160,5160,5160,0
20241206,175700,2489146020,5160,5160,5160,5160,0
20241206,175600,2489146020,5160,5160,5160,5160,0
20241206,175500,2489146020,5160,5160,5160,5160,0
20241206,175400,2489146020,5160,5160,5160,5160,0
20241206,175300,2489146020,5160,5160,5160,5160,0
20241206,175200,2489146020,5160,5160,5160,5160,0
20241206,175100,2489146020,5160,5160,5160,5160,0
20241206,175000,2489146020,5160,5160,5160,5160,0
20241206,174900,2489146020,5160,5160,5160,5160,0
20241206,174800,2489146020,5160,5160,5160,5160,0
20241206,174700,2489146020,5160,5160,5160,5160,0
20241206,174600,2489146020,5160,5160,5160,5160,0
20241206,174500,2489146020,5160,5160,5160,5160,0
20241206,174400,2489146020,5160,5160,5160,5160,0
20241206,174300,2489146020,5160,5160,5160,5160,0
20241206,174200,2489146020,5160,5160,5160,5160,0
20241206,174100,2489146020,5160,5160,5160,5160,0
20241206,174000,2489146020,5160,5160,5160,5160,0
20241206,173900,2489146020,5160,5160,5160,5160,0
20241206,173800,2489146020,5160,5160,5160,5160,0
20241206,173700,2489146020,5160,5160,5160,5160,0
20241206,173600,2489146020,5160,5160,5160,5160,0
20241206,173500,2489146020,5160,5160,5160,5160,0
20241206,173400,2489146020,5160,5160,5160,5160,0
20241206,173300,2489146020,5160,5160,5160,5160,0
20241206,173200,2489146020,5160,5160,5160,5160,4583
20241206,173100,2489146020,5160,5160,5160,5160,0
20241206,173000,2489146020,5160,5160,5160,5160,0
20241206,172900,2489146020,5160,5160,5160,5160,0
20241206,172800,2489146020,5160,5160,5160,5160,0
20241206,172700,2489146020,5160,5160,5160,5160,0
20241206,172600,2489146020,5160,5160,5160,5160,0
20241206,172500,2489146020,5160,5160,5160,5160,0
20241206,172400,2489146020,5160,5160,5160,5160,0
20241206,172300,2489146020,5160,5160,5160,5160,0
20241206,172200,2489146020,5160,5160,5160,5160,0
20241206,172100,2489146020,5160,5160,5160,5160,0
20241206,172000,2489146020,5160,5160,5160,5160,0
20241206,171900,2489146020,5160,5160,5160,5160,0
20241206,171800,2489146020,5160,5160,5160,5160,0
20241206,171700,2489146020,5160,5160,5160,5160,0
20241206,171600,2489146020,5160,5160,5160,5160,0
20241206,171500,2489146020,5160,5160,5160,5160,0
20241206,171400,2489146020,5160,5160,5160,5160,0
20241206,171300,2489146020,5160,5160,5160,5160,0
20241206,171200,2489146020,5160,5160,5160,5160,0
20241206,171100,2489146020,5160,5160,5160,5160,0
20241206,171000,2489146020,5160,5160,5160,5160,0
20241206,170900,2489146020,5160,5160,5160,5160,0
20241206,170800,2489146020,5160,5160,5160,5160,0
20241206,170700,2489146020,5160,5160,5160,5160,0
20241206,170600,2489146020,5160,5160,5160,5160,0
20241206,170500,2489146020,5160,5160,5160,5160,0
20241206,170400,2489146020,5160,5160,5160,5160,0
20241206,170300,2489146020,5160,5160,5160,5160,0
20241206,170200,2489146020,5160,5160,5160,5160,4583
20241206,170100,2489146020,5160,5160,5160,5160,0
20241206,170000,2489146020,5160,5160,5160,5160,0
20241206,165900,2489146020,5160,5160,5160,5160,0
20241206,165800,2489146020,5160,5160,5160,5160,0
20241206,165700,2489146020,5160,5160,5160,5160,0
20241206,165600,2489146020,5160,5160,5160,5160,0
20241206,165500,2489146020,5160,5160,5160,5160,0
20241206,165400,2489146020,5160,5160,5160,5160,0
20241206,165300,2489146020,5160,5160,5160,5160,0
20241206,165200,2489146020,5160,5160,5160,5160,0
20241206,165100,2489146020,5160,5160,5160,5160,0
20241206,165000,2489146020,5160,5160,5160,5160,0
20241206,164900,2489146020,5160,5160,5160,5160,0
20241206,164800,2489146020,5160,5160,5160,5160,0
20241206,164700,2489146020,5160,5160,5160,5160,0
20241206,164600,2489146020,5160,5160,5160,5160,0
20241206,164500,2489146020,5160,5160,5160,5160,0
20241206,164400,2489146020,5160,5160,5160,5160,0
20241206,164300,2489146020,5160,5160,5160,5160,0
20241206,164200,2489146020,5160,5160,5160,5160,0
20241206,164100,2489146020,5160,5160,5160,5160,0
20241206,164000,2489146020,5160,5160,5160,5160,0
20241206,163900,2489146020,5160,5160,5160,5160,0
20241206,163800,2489146020,5160,5160,5160,5160,0
20241206,163700,2489146020,5160,5160,5160,5160,0
20241206,163600,2489146020,5160,5160,5160,5160,0
20241206,163500,2489146020,5160,5160,5160,5160,0
20241206,163400,2489146020,5160,5160,5160,5160,0
20241206,163300,2489146020,5160,5160,5160,5160,0
20241206,163200,2489146020,5160,5160,5160,5160,4583
20241206,163100,2489146020,5160,5160,5160,5160,0
20241206,163000,2489146020,5160,5160,5160,5160,0
20241206,162900,2489146020,5160,5160,5160,5160,0
20241206,162800,2489146020,5160,5160,5160,5160,0
20241206,162700,2489146020,5160,5160,5160,5160,0
20241206,162600,2489146020,5160,5160,5160,5160,0
20241206,162500,2489146020,5160,5160,5160,5160,0
20241206,162400,2489146020,5160,5160,5160,5160,0
20241206,162300,2489146020,5160,5160,5160,5160,0
20241206,162200,2489146020,5160,5160,5160,5160,0
20241206,162100,2489146020,5160,5160,5160,5160,0
20241206,162000,2489146020,5160,5160,5160,5160,0
20241206,161900,2489146020,5160,5160,5160,5160,0
20241206,161800,2489146020,5160,5160,5160,5160,0
20241206,161700,2489146020,5160,5160,5160,5160,0
20241206,161600,2489146020,5160,5160,5160,5160,0
20241206,161500,2489146020,5160,5160,5160,5160,0
20241206,161400,2489146020,5160,5160,5160,5160,0
20241206,161300,2489146020,5160,5160,5160,5160,0
20241206,161200,2489146020,5160,5160,5160,5160,0
20241206,161100,2489146020,5160,5160,5160,5160,0
20241206,161000,2489146020,5160,5160,5160,5160,0
20241206,160900,2489146020,5160,5160,5160,5160,0
20241206,160800,2489146020,5160,5160,5160,5160,0
20241206,160700,2489146020,5160,5160,5160,5160,0
20241206,160600,2489146020,5160,5160,5160,5160,0
20241206,160500,2489146020,5160,5160,5160,5160,0
20241206,160400,2489146020,5160,5160,5160,5160,0
20241206,160300,2489146020,5160,5160,5160,5160,0
20241206,160200,2489146020,5160,5160,5160,5160,4583
20241206,160100,2489146020,5160,5160,5160,5160,0
20241206,160000,2489146020,5160,5160,5160,5160,0
20241206,155900,2489146020,5160,5160,5160,5160,0
20241206,155800,2489146020,5160,5160,5160,5160,0
20241206,155700,2489146020,5160,5160,5160,5160,0
20241206,155600,2489146020,5160,5160,5160,5160,0
20241206,155500,2489146020,5160,5160,5160,5160,0
20241206,155400,2489146020,5160,5160,5160,5160,0
20241206,155300,2489146020,5160,5160,5160,5160,0
20241206,155200,2489146020,5160,5160,5160,5160,0
20241206,155100,2489146020,5160,5160,5160,5160,0
20241206,155000,2489146020,5160,5160,5160,5160,0
20241206,154900,2489146020,5160,5160,5160,5160,0
20241206,154800,2489146020,5160,5160,5160,5160,0
20241206,154700,2489146020,5160,5160,5160,5160,0
20241206,154600,2489146020,5160,5160,5160,5160,0
20241206,154500,2489146020,5160,5160,5160,5160,0
20241206,154400,2489146020,5160,5160,5160,5160,0
20241206,154300,2489146020,5160,5160,5160,5160,0
20241206,154200,2489146020,5160,5160,5160,5160,0
20241206,154100,2489146020,5160,5160,5160,5160,0
20241206,154000,2489146020,5160,5160,5160,5160,0
20241206,153900,2489146020,5160,5160,5160,5160,0
20241206,153800,2489146020,5160,5160,5160,5160,0
20241206,153700,2489146020,5160,5160,5160,5160,0
20241206,153600,2489146020,5160,5160,5160,5160,0
20241206,153500,2489146020,5160,5160,5160,5160,0
20241206,153400,2489146020,5160,5160,5160,5160,0
20241206,153300,2489146020,5160,5160,5160,5160,0
20241206,153200,2489146020,5160,5160,5160,5160,4583
20241206,153100,2489146020,5160,5160,5160,5160,0
20241206,153000,2489146020,5160,5160,5160,5160,4583
20241206,152900,2465497740,5200,5200,5200,5200,0
20241206,152800,2465497740,5200,5200,5200,5200,0
20241206,152700,2465497740,5200,5200,5200,5200,0
20241206,152600,2465497740,5200,5200,5200,5200,0
20241206,152500,2465497740,5200,5200,5200,5200,0
20241206,152400,2465497740,5200,5200,5200,5200,0
20241206,152300,2465497740,5200,5200,5200,5200,0
20241206,152200,2465497740,5200,5200,5200,5200,0
20241206,152100,2465497740,5200,5200,5200,5200,0
20241206,152000,2465497740,5200,5200,5200,5200,0
20241206,151900,2465497740,5200,5160,5200,5160,43
20241206,151800,2465275580,5170,5210,5210,5170,269
20241206,151700,2463879490,5180,5210,5210,5180,19
20241206,151600,2463781040,5170,5170,5170,5170,270
20241206,151500,2462385140,5210,5200,5210,5160,1811
20241206,151400,2453011960,5200,5190,5200,5190,5
20241206,151300,2452986000,5190,5180,5200,5180,1286
20241206,151200,2446305670,5180,5170,5180,5170,28
20241206,151100,2446160710,5160,5170,5170,5160,1351
20241206,151000,2439184550,5160,5160,5160,5160,78
20241206,150900,2438782070,5200,5180,5200,5160,378
20241206,150800,2436820120,5160,5210,5210,5140,5853
20241206,150700,2406471680,5210,5200,5210,5200,549
20241206,150600,2403616830,5200,5210,5220,5200,159
20241206,150500,2402788070,5210,5160,5220,5160,6906
20241206,150400,2366954920,5150,5150,5150,5150,9
20241206,150300,2366908570,5160,5160,5160,5160,1
20241206,150200,2366903410,5160,5160,5160,5160,0
20241206,150100,2366903410,5160,5150,5160,5150,107
20241206,150000,2366351790,5160,5160,5160,5160,10
20241206,145900,2366300190,5160,5150,5170,5150,3031
20241206,145800,2350645120,5170,5150,5170,5150,544
20241206,145700,2347842480,5150,5150,5150,5150,0
20241206,145600,2347842480,5150,5150,5150,5150,20
20241206,145500,2347739480,5150,5150,5150,5150,199
20241206,145400,2346714630,5150,5140,5150,5140,353
20241206,145300,2344899440,5140,5140,5140,5130,128
20241206,145200,2344242710,5140,5140,5140,5140,0
20241206,145100,2344242710,5140,5150,5150,5140,473
20241206,145000,2341808330,5160,5160,5160,5160,10
20241206,144900,2341756730,5170,5150,5170,5150,71
20241206,144800,2341390640,5170,5170,5170,5170,1
20241206,144700,2341385470,5150,5180,5180,5150,2121
20241206,144600,2330444310,5180,5170,5180,5160,16
20241206,144500,2330361660,5170,5170,5170,5160,96
20241206,144400,2329865600,5170,5170,5170,5170,7
20241206,144300,2329829410,5170,5170,5180,5170,589
20241206,144200,2326783060,5180,5180,5180,5180,101
20241206,144100,2326259880,5180,5180,5180,5180,193
20241206,144000,2325260140,5180,5180,5180,5180,33
20241206,143900,2325089200,5180,5190,5190,5170,506
20241206,143800,2322468620,5190,5180,5190,5180,115
20241206,143700,2321872770,5180,5180,5180,5180,56
20241206,143600,2321582690,5180,5180,5180,5180,13
20241206,143500,2321515350,5180,5170,5180,5170,2446
20241206,143400,2308845570,5170,5170,5170,5170,981
20241206,143300,2303773800,5190,5190,5190,5180,432
20241206,143200,2301536010,5180,5180,5190,5180,623
20241206,143100,2298308860,5180,5180,5180,5170,1048
20241206,143000,2292880320,5190,5200,5200,5190,470
20241206,142900,2290441010,5200,5190,5200,5190,137
20241206,142800,2289729970,5180,5180,5180,5180,14
20241206,142700,2289657450,5180,5190,5190,5180,227
20241206,142600,2288479600,5200,5200,5200,5200,397
20241206,142500,2286415200,5190,5190,5200,5190,1259
20241206,142400,2279873050,5180,5180,5180,5180,581
20241206,142300,2276863470,5180,5180,5180,5180,9
20241206,142200,2276816850,5180,5180,5180,5170,160
20241206,142100,2275988150,5170,5170,5170,5170,440
20241206,142000,2273713350,5170,5170,5170,5160,61
20241206,141900,2273398280,5160,5160,5160,5160,0
20241206,141800,2273398280,5160,5160,5160,5160,8
20241206,141700,2273357000,5160,5160,5160,5160,6
20241206,141600,2273326040,5160,5160,5160,5160,1
20241206,141500,2273320880,5150,5150,5150,5150,1000
20241206,141400,2268170880,5170,5150,5170,5150,46
20241206,141300,2267933960,5170,5170,5170,5170,0
20241206,141200,2267933960,5170,5170,5170,5170,0
20241206,141100,2267933960,5170,5170,5170,5170,0
20241206,141000,2267933960,5170,5170,5170,5170,0
20241206,140900,2267933960,5170,5170,5170,5170,0
20241206,140800,2267933960,5170,5170,5170,5170,215
20241206,140700,2266822410,5150,5180,5180,5150,167
20241206,140600,2265962330,5180,5180,5180,5180,1
20241206,140500,2265957150,5160,5160,5160,5160,7
20241206,140400,2265921030,5160,5150,5160,5150,3260
20241206,140300,2249132020,5150,5170,5170,5150,1179
20241206,140200,2243060150,5160,5170,5170,5160,122
20241206,140100,2242429510,5170,5170,5170,5170,1
20241206,140000,2242424340,5160,5170,5180,5160,760
20241206,135900,2238500520,5160,5160,5160,5160,176
20241206,135800,2237592360,5160,5160,5160,5160,11
20241206,135700,2237535600,5170,5170,5170,5170,1
20241206,135600,2237530430,5160,5160,5160,5160,1
20241206,135500,2237525270,5170,5150,5170,5150,322
20241206,135400,2235866950,5150,5170,5180,5150,276
20241206,135300,2234441770,5170,5170,5190,5170,855
20241206,135200,2230021390,5180,5190,5190,5180,504
20241206,135100,2227406530,5180,5170,5180,5170,327
20241206,135000,2225714690,5170,5170,5170,5170,340
20241206,134900,2223956890,5160,5160,5170,5160,293
20241206,134800,2222445000,5170,5170,5170,5170,68
20241206,134700,2222093440,5170,5170,5170,5170,52
20241206,134600,2221824600,5170,5170,5170,5170,3
20241206,134500,2221809090,5170,5160,5170,5160,158
20241206,134400,2220993790,5160,5170,5170,5160,194
20241206,134300,2219991010,5160,5170,5170,5160,201
20241206,134200,2218953840,5160,5170,5170,5160,68
20241206,134100,2218602940,5160,5160,5170,5160,75
20241206,134000,2218215930,5150,5150,5150,5150,20
20241206,133900,2218112930,5150,5150,5150,5150,278
20241206,133800,2216681230,5130,5130,5150,5130,1051
20241206,133700,2211289580,5150,5150,5150,5150,0
20241206,133600,2211289580,5150,5150,5150,5130,288
20241206,133500,2209806560,5150,5150,5150,5150,4
20241206,133400,2209785960,5120,5130,5130,5120,633
20241206,133300,2206543200,5140,5140,5140,5140,391
20241206,133200,2204533460,5140,5140,5140,5140,0
20241206,133100,2204533460,5140,5140,5140,5140,8
20241206,133000,2204492340,5120,5140,5140,5120,29
20241206,132900,2204343520,5140,5140,5140,5130,913
20241206,132800,2199659760,5150,5140,5150,5140,202
20241206,132700,2198621470,5150,5150,5150,5150,1
20241206,132600,2198616320,5130,5150,5150,5130,14
20241206,132500,2198544480,5130,5130,5130,5130,62
20241206,132400,2198226420,5150,5150,5150,5150,0
20241206,132300,2198226420,5150,5150,5150,5150,0
20241206,132200,2198226420,5150,5150,5150,5150,291
20241206,132100,2196727770,5140,5130,5140,5130,87
20241206,132000,2196280600,5160,5140,5160,5130,1328
20241206,131900,2189467230,5170,5170,5170,5170,0
20241206,131800,2189467230,5170,5130,5170,5130,305
20241206,131700,2187902500,5170,5170,5170,5150,52
20241206,131600,2187634660,5150,5150,5150,5150,398
20241206,131500,2185584960,5170,5170,5170,5170,1
20241206,131400,2185579790,5150,5150,5150,5150,1134
20241206,131300,2179739690,5150,5150,5150,5150,0
20241206,131200,2179739690,5150,5150,5150,5150,1
20241206,131100,2179734540,5150,5150,5150,5150,0
20241206,131000,2179734540,5150,5150,5150,5150,56
20241206,130900,2179446140,5150,5120,5150,5120,13
20241206,130800,2179379550,5120,5110,5120,5110,176
20241206,130700,2178478550,5100,5110,5110,5100,99
20241206,130600,2177972750,5120,5080,5120,5080,3
20241206,130500,2177957470,5080,5120,5130,5070,6123
20241206,130400,2146727470,5150,5150,5150,5150,1
20241206,130300,2146722320,5120,5150,5150,5120,2928
20241206,130200,2131730830,5150,5160,5160,5130,457
20241206,130100,2129385050,5170,5170,5170,5170,0
20241206,130000,2129385050,5170,5170,5170,5170,81
20241206,125900,2128966280,5130,5150,5170,5130,660
20241206,125800,2125579420,5150,5150,5150,5150,89
20241206,125700,2125121070,5150,5150,5150,5150,0
20241206,125600,2125121070,5150,5130,5150,5130,517
20241206,125500,2122468840,5130,5120,5130,5110,1163
20241206,125400,2116522820,5120,5130,5130,5120,401
20241206,125300,2114469690,5130,5130,5130,5130,87
20241206,125200,2114023380,5130,5130,5130,5130,1
20241206,125100,2114018250,5100,5120,5120,5100,24
20241206,125000,2113895650,5140,5140,5140,5140,0
20241206,124900,2113895650,5140,5140,5140,5100,2510
20241206,124800,2101071900,5150,5150,5150,5150,1
20241206,124700,2101066750,5160,5160,5160,5160,2
20241206,124600,2101056430,5160,5160,5160,5160,24
20241206,124500,2100932590,5160,5160,5160,5160,0
20241206,124400,2100932590,5160,5150,5160,5130,2037
20241206,124300,2090473940,5150,5160,5160,5150,513
20241206,124200,2087829870,5160,5160,5170,5160,804
20241206,124100,2083680220,5170,5170,5170,5170,108
20241206,124000,2083121860,5170,5180,5180,5170,29
20241206,123900,2082971900,5190,5190,5190,5190,0
20241206,123800,2082971900,5190,5190,5190,5180,53
20241206,123700,2082697330,5180,5180,5180,5180,18
20241206,123600,2082604090,5180,5180,5180,5180,32
20241206,123500,2082438330,5170,5170,5170,5170,2
20241206,123400,2082427990,5160,5160,5160,5160,16
20241206,123300,2082345430,5160,5170,5170,5160,220
20241206,123200,2081210030,5170,5170,5170,5170,15
20241206,123100,2081132480,5170,5170,5170,5170,5
20241206,123000,2081106630,5170,5170,5170,5170,0
20241206,122900,2081106630,5170,5170,5170,5170,828
20241206,122800,2076825870,5170,5170,5170,5170,11
20241206,122700,2076769000,5170,5180,5180,5170,20
20241206,122600,2076665590,5190,5190,5190,5190,202
20241206,122500,2075617210,5190,5190,5190,5190,0
20241206,122400,2075617210,5190,5190,5190,5190,1082
20241206,122300,2070001630,5210,5210,5210,5210,99
20241206,122200,2069485840,5180,5180,5180,5180,0
20241206,122100,2069485840,5180,5190,5190,5180,564
20241206,122000,2066560630,5200,5200,5200,5200,620
20241206,121900,2063336630,5200,5200,5200,5200,2
20241206,121800,2063326230,5200,5200,5200,5200,6
20241206,121700,2063295030,5200,5200,5200,5200,1
20241206,121600,2063289830,5190,5200,5200,5190,665
20241206,121500,2059831880,5200,5200,5200,5200,101
20241206,121400,2059306680,5200,5200,5200,5200,520
20241206,121300,2056602680,5200,5190,5200,5190,1424
20241206,121200,2049211810,5180,5180,5180,5180,317
20241206,121100,2047569750,5180,5180,5190,5180,121
20241206,121000,2046942960,5180,5180,5180,5180,1
20241206,120900,2046937780,5150,5180,5180,5150,501
20241206,120800,2044357600,5180,5180,5180,5180,500
20241206,120700,2041767600,5180,5180,5180,5180,14
20241206,120600,2041695080,5180,5180,5180,5180,201
20241206,120500,2040653900,5160,5160,5160,5160,810
20241206,120400,2036474300,5140,5140,5140,5140,326
20241206,120300,2034798660,5150,5150,5150,5150,230
20241206,120200,2033614160,5160,5160,5160,5160,0
20241206,120100,2033614160,5160,5160,5160,5160,54
20241206,120000,2033335520,5160,5160,5160,5160,0
20241206,115900,2033335520,5160,5160,5160,5160,1
20241206,115800,2033330360,5150,5170,5170,5150,438
20241206,115700,2031072660,5150,5150,5150,5150,82
20241206,115600,2030650360,5150,5150,5150,5150,0
20241206,115500,2030650360,5150,5150,5150,5150,151
20241206,115400,2029872710,5150,5180,5180,5150,874
20241206,115300,2025370820,5180,5180,5180,5180,5
20241206,115200,2025344920,5160,5160,5160,5160,0
20241206,115100,2025344920,5160,5160,5160,5160,944
20241206,115000,2020473880,5160,5160,5160,5160,319
20241206,114900,2018827840,5170,5170,5170,5170,160
20241206,114800,2018000640,5170,5190,5190,5170,45
20241206,114700,2017767770,5190,5170,5190,5170,503
20241206,114600,2015157260,5190,5180,5190,5180,1255
20241206,114500,2008644710,5170,5170,5170,5160,46
20241206,114400,2008406900,5160,5160,5160,5160,484
20241206,114300,2005909460,5160,5150,5160,5140,215
20241206,114200,2004804040,5140,5140,5140,5140,0
20241206,114100,2004804040,5140,5140,5140,5140,857
20241206,114000,2000399060,5160,5160,5170,5150,1166
20241206,113900,1994393510,5170,5160,5170,5160,64
20241206,113800,1994063260,5160,5160,5160,5160,42
20241206,113700,1993846540,5160,5130,5170,5130,334
20241206,113600,1992132170,5130,5140,5140,5130,641
20241206,113500,1988842830,5150,5150,5150,5130,2155
20241206,113400,1977751770,5150,5170,5180,5150,1622
20241206,113300,1969367040,5170,5180,5180,5170,555
20241206,113200,1966492640,5180,5180,5180,5180,37
20241206,113100,1966300980,5170,5180,5180,5170,1536
20241206,113000,1958348490,5180,5150,5180,5150,578
20241206,112900,1955366670,5150,5140,5150,5140,1734
20241206,112800,1946444850,5140,5140,5140,5140,41
20241206,112700,1946234110,5120,5120,5120,5120,369
20241206,112600,1944344830,5120,5120,5130,5120,1295
20241206,112500,1937713930,5120,5120,5120,5110,2897
20241206,112400,1922890300,5120,5120,5140,5120,2228
20241206,112300,1911478900,5120,5120,5130,5120,2015
20241206,112200,1901143490,5110,5120,5120,5110,202
20241206,112100,1900110350,5120,5120,5120,5110,105
20241206,112000,1899573750,5080,5080,5100,5080,695
20241206,111900,1896033710,5080,5090,5090,5080,2008
20241206,111800,1885832940,5080,5080,5080,5080,150
20241206,111700,1885070940,5090,5100,5100,5080,409
20241206,111600,1882991740,5080,5080,5080,5080,428
20241206,111500,1880817500,5080,5080,5080,5080,50
20241206,111400,1880563500,5080,5080,5080,5080,400
20241206,111300,1878531500,5080,5090,5090,5080,2000
20241206,111200,1868371480,5090,5090,5090,5080,474
20241206,111100,1865961150,5080,5080,5080,5080,341
20241206,111000,1864228870,5080,5070,5080,5070,283
20241206,110900,1862793310,5070,5100,5100,5070,2121
20241206,110800,1852028170,5100,5080,5100,5070,1943
20241206,110700,1842146520,5080,5080,5080,5080,90
20241206,110600,1841689320,5070,5060,5070,5060,851
20241206,110500,1837379260,5060,5060,5060,5050,2320
20241206,110400,1825649290,5070,5080,5080,5070,2495
20241206,110300,1812994440,5070,5090,5130,5070,6006
20241206,110200,1782452560,5090,5120,5120,5090,2690
20241206,110100,1768710550,5100,5060,5100,5060,10725
20241206,110000,1714041030,5050,5070,5080,5050,1535
20241206,105900,1706282970,5070,5080,5080,5070,4403
20241206,105800,1683955730,5100,5120,5120,5090,588
20241206,105700,1680958870,5100,5080,5100,5050,5798
20241206,105600,1651529810,5050,5060,5070,5050,642
20241206,105500,1648286300,5050,5080,5090,5050,466
20241206,105400,1645926400,5080,5050,5080,5050,934
20241206,105300,1641200580,5050,5070,5090,5050,4206
20241206,105200,1619922310,5070,5090,5090,5070,2527
20241206,105100,1607082800,5100,5100,5100,5100,1944
20241206,105000,1597168400,5080,5100,5120,5080,1551
20241206,104900,1589272440,5090,5120,5120,5090,18279
20241206,104800,1495994220,5120,5140,5140,5120,2859
20241206,104700,1481325750,5140,5140,5150,5140,1470
20241206,104600,1473760630,5140,5140,5140,5140,100
20241206,104500,1473246630,5140,5160,5160,5140,896
20241206,104400,1468634250,5180,5150,5180,5150,317
20241206,104300,1466999670,5140,5140,5150,5140,371
20241206,104200,1465092580,5140,5150,5150,5140,645
20241206,104100,1461777270,5140,5150,5150,5130,5112
20241206,104000,1435525410,5150,5170,5170,5140,4776
20241206,103900,1410895010,5180,5190,5190,5180,976
20241206,103800,1405839230,5180,5210,5210,5180,500
20241206,103700,1403240840,5210,5210,5210,5200,1500
20241206,103600,1395431950,5230,5230,5230,5230,0
20241206,103500,1395431950,5230,5230,5230,5230,9
20241206,103400,1395384880,5230,5210,5230,5210,679
20241206,103300,1391835190,5210,5190,5210,5190,420
20241206,103200,1389651190,5190,5190,5190,5180,105
20241206,103100,1389106280,5200,5170,5200,5170,392
20241206,103000,1387072600,5180,5160,5180,5160,396
20241206,102900,1385029200,5160,5180,5180,5160,3811
20241206,102800,1365334070,5180,5170,5190,5170,228
20241206,102700,1364153560,5170,5180,5190,5170,2350
20241206,102600,1351983680,5180,5170,5180,5170,1526
20241206,102500,1344079700,5170,5150,5180,5150,1080
20241206,102400,1338497100,5150,5160,5160,5150,382
20241206,102300,1336528090,5160,5190,5190,5160,4759
20241206,102200,1311888240,5180,5170,5180,5160,3636
20241206,102100,1293079260,5150,5180,5180,5140,6356
20241206,102000,1260311110,5150,5180,5210,5150,4743
20241206,101900,1235812750,5180,5190,5190,5180,1554
20241206,101800,1227762930,5180,5200,5200,5170,1120
20241206,101700,1221942810,5170,5210,5220,5170,6467
20241206,101600,1188375500,5220,5220,5230,5220,88
20241206,101500,1187915350,5240,5200,5240,5200,343
20241206,101400,1186127770,5200,5210,5210,5200,1494
20241206,101300,1178356370,5220,5210,5240,5210,427
20241206,101200,1176130330,5210,5220,5220,5200,1833
20241206,101100,1166583750,5220,5220,5240,5220,1061
20241206,101000,1161045250,5250,5220,5250,5220,3021
20241206,100900,1145224640,5220,5250,5250,5220,1591
20241206,100800,1136917740,5250,5220,5250,5200,7473
20241206,100700,1097876120,5220,5250,5250,5210,7428
20241206,100600,1058940850,5260,5250,5260,5250,5702
20241206,100500,1028997900,5250,5250,5280,5250,1687
20241206,100400,1020140330,5250,5290,5290,5250,10901
20241206,100300,962708760,5290,5300,5300,5290,963
20241206,100200,957611900,5300,5310,5310,5300,702
20241206,100100,953891050,5310,5320,5320,5310,261
20241206,100000,952504750,5330,5320,5330,5290,251
20241206,095900,951171110,5290,5290,5290,5290,322
20241206,095800,949467730,5290,5300,5320,5290,285
20241206,095700,947958930,5320,5320,5320,5300,3
20241206,095600,947942990,5280,5290,5290,5280,938
20241206,095500,942990250,5280,5290,5320,5280,1775
20241206,095400,933601270,5290,5280,5290,5280,319
20241206,095300,931916600,5300,5290,5320,5280,1511
20241206,095200,923929520,5280,5290,5330,5280,2287
20241206,095100,911842950,5290,5340,5340,5260,14939
20241206,095000,832606130,5340,5360,5360,5340,5880
20241206,094900,801172000,5360,5350,5360,5350,430
20241206,094800,798867440,5350,5360,5390,5350,1239
20241206,094700,792205900,5360,5380,5390,5360,5531
20241206,094600,762494100,5390,5400,5420,5390,1174
20241206,094500,756162020,5400,5400,5400,5390,10
20241206,094400,756108050,5400,5400,5420,5380,1396
20241206,094300,748573300,5400,5390,5400,5380,3442
20241206,094200,729992670,5390,5390,5400,5390,957
20241206,094100,724834410,5400,5380,5400,5380,329
20241206,094000,723063810,5380,5380,5380,5380,2420
20241206,093900,710044210,5380,5390,5390,5380,2639
20241206,093800,695835250,5390,5420,5430,5380,8511
20241206,093700,649933140,5420,5430,5430,5410,5581
20241206,093600,619678020,5430,5430,5450,5410,1647
20241206,093500,610746610,5430,5450,5450,5430,1684
20241206,093400,601577620,5460,5450,5460,5450,1168
20241206,093300,595201510,5440,5440,5450,5380,3278
20241206,093200,577495750,5440,5440,5450,5400,3188
20241206,093100,560183380,5440,5440,5450,5440,1499
20241206,093000,552023460,5460,5520,5530,5450,10750
20241206,092900,493018270,5520,5550,5560,5520,5695
20241206,092800,461457240,5540,5550,5560,5530,4052
20241206,092700,438981220,5540,5530,5540,5530,1104
20241206,092600,432872210,5520,5530,5540,5480,4848
20241206,092500,406119410,5530,5500,5540,5500,2394
20241206,092400,392878100,5490,5460,5490,5460,1079
20241206,092300,386982640,5470,5480,5500,5470,1179
20241206,092200,380522990,5490,5510,5520,5490,2906
20241206,092100,364514380,5510,5460,5510,5460,2989
20241206,092000,348096050,5460,5490,5490,5460,1423
20241206,091900,340302890,5490,5490,5490,5480,3077
20241206,091800,323410660,5490,5490,5510,5460,4456
20241206,091700,298935880,5490,5460,5500,5460,5860
20241206,091600,266786450,5460,5460,5460,5430,189
20241206,091500,265758350,5460,5450,5470,5440,4691
20241206,091400,240216420,5470,5460,5470,5460,2505
20241206,091300,226528950,5460,5480,5500,5450,9969
20241206,091200,171977530,5470,5440,5480,5440,6681
20241206,091100,135433520,5440,5400,5440,5400,2534
20241206,091000,121672750,5420,5350,5420,5340,2978
20241206,090900,105588000,5350,5360,5380,5340,1418
20241206,090800,98002390,5360,5380,5380,5360,1065
20241206,090700,92293320,5380,5370,5380,5370,986
20241206,090600,86997640,5370,5400,5410,5370,348
20241206,090500,85127620,5410,5370,5420,5370,166
20241206,090400,84233820,5360,5370,5370,5310,4271
20241206,090300,61488800,5370,5400,5400,5340,2214
20241206,090200,49612530,5410,5420,5430,5410,2610
20241206,090100,35463450,5390,5360,5390,5360,1213
20241206,090000,28938920,5400,5400,5400,5350,5365