stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,193000,2685991430,5940,5940,5940,5940,5457
20241213,192900,2685991430,5940,5940,5940,5940,0
20241213,192800,2685991430,5940,5940,5940,5940,0
20241213,192700,2685991430,5940,5940,5940,5940,0
20241213,192600,2685991430,5940,5940,5940,5940,0
20241213,192500,2685991430,5940,5940,5940,5940,0
20241213,192400,2685991430,5940,5940,5940,5940,0
20241213,192300,2685991430,5940,5940,5940,5940,0
20241213,192200,2685991430,5940,5940,5940,5940,0
20241213,192100,2685991430,5940,5940,5940,5940,0
20241213,192000,2685991430,5940,5940,5940,5940,0
20241213,191900,2685991430,5940,5940,5940,5940,0
20241213,191800,2685991430,5940,5940,5940,5940,0
20241213,191700,2685991430,5940,5940,5940,5940,0
20241213,191600,2685991430,5940,5940,5940,5940,0
20241213,191500,2685991430,5940,5940,5940,5940,0
20241213,191400,2685991430,5940,5940,5940,5940,0
20241213,191300,2685991430,5940,5940,5940,5940,0
20241213,191200,2685991430,5940,5940,5940,5940,0
20241213,191100,2685991430,5940,5940,5940,5940,0
20241213,191000,2685991430,5940,5940,5940,5940,0
20241213,190900,2685991430,5940,5940,5940,5940,0
20241213,190800,2685991430,5940,5940,5940,5940,0
20241213,190700,2685991430,5940,5940,5940,5940,0
20241213,190600,2685991430,5940,5940,5940,5940,0
20241213,190500,2685991430,5940,5940,5940,5940,0
20241213,190400,2685991430,5940,5940,5940,5940,0
20241213,190300,2685991430,5940,5940,5940,5940,0
20241213,190200,2685991430,5940,5940,5940,5940,0
20241213,190100,2685991430,5940,5940,5940,5940,0
20241213,190000,2685991430,5940,5940,5940,5940,5457
20241213,185900,2685991430,5940,5940,5940,5940,0
20241213,185800,2685991430,5940,5940,5940,5940,0
20241213,185700,2685991430,5940,5940,5940,5940,0
20241213,185600,2685991430,5940,5940,5940,5940,0
20241213,185500,2685991430,5940,5940,5940,5940,0
20241213,185400,2685991430,5940,5940,5940,5940,0
20241213,185300,2685991430,5940,5940,5940,5940,0
20241213,185200,2685991430,5940,5940,5940,5940,0
20241213,185100,2685991430,5940,5940,5940,5940,0
20241213,185000,2685991430,5940,5940,5940,5940,0
20241213,184900,2685991430,5940,5940,5940,5940,0
20241213,184800,2685991430,5940,5940,5940,5940,0
20241213,184700,2685991430,5940,5940,5940,5940,0
20241213,184600,2685991430,5940,5940,5940,5940,0
20241213,184500,2685991430,5940,5940,5940,5940,0
20241213,184400,2685991430,5940,5940,5940,5940,0
20241213,184300,2685991430,5940,5940,5940,5940,0
20241213,184200,2685991430,5940,5940,5940,5940,0
20241213,184100,2685991430,5940,5940,5940,5940,0
20241213,184000,2685991430,5940,5940,5940,5940,0
20241213,183900,2685991430,5940,5940,5940,5940,0
20241213,183800,2685991430,5940,5940,5940,5940,0
20241213,183700,2685991430,5940,5940,5940,5940,0
20241213,183600,2685991430,5940,5940,5940,5940,0
20241213,183500,2685991430,5940,5940,5940,5940,0
20241213,183400,2685991430,5940,5940,5940,5940,0
20241213,183300,2685991430,5940,5940,5940,5940,0
20241213,183200,2685991430,5940,5940,5940,5940,0
20241213,183100,2685991430,5940,5940,5940,5940,0
20241213,183000,2685991430,5940,5940,5940,5940,5457
20241213,182900,2685991430,5940,5940,5940,5940,0
20241213,182800,2685991430,5940,5940,5940,5940,0
20241213,182700,2685991430,5940,5940,5940,5940,0
20241213,182600,2685991430,5940,5940,5940,5940,0
20241213,182500,2685991430,5940,5940,5940,5940,0
20241213,182400,2685991430,5940,5940,5940,5940,0
20241213,182300,2685991430,5940,5940,5940,5940,0
20241213,182200,2685991430,5940,5940,5940,5940,0
20241213,182100,2685991430,5940,5940,5940,5940,0
20241213,182000,2685991430,5940,5940,5940,5940,0
20241213,181900,2685991430,5940,5940,5940,5940,0
20241213,181800,2685991430,5940,5940,5940,5940,0
20241213,181700,2685991430,5940,5940,5940,5940,0
20241213,181600,2685991430,5940,5940,5940,5940,0
20241213,181500,2685991430,5940,5940,5940,5940,0
20241213,181400,2685991430,5940,5940,5940,5940,0
20241213,181300,2685991430,5940,5940,5940,5940,0
20241213,181200,2685991430,5940,5940,5940,5940,0
20241213,181100,2685991430,5940,5940,5940,5940,0
20241213,181000,2685991430,5940,5940,5940,5940,0
20241213,180900,2685991430,5940,5940,5940,5940,0
20241213,180800,2685991430,5940,5940,5940,5940,0
20241213,180700,2685991430,5940,5940,5940,5940,0
20241213,180600,2685991430,5940,5940,5940,5940,0
20241213,180500,2685991430,5940,5940,5940,5940,0
20241213,180400,2685991430,5940,5940,5940,5940,0
20241213,180300,2685991430,5940,5940,5940,5940,0
20241213,180200,2685991430,5940,5940,5940,5940,0
20241213,180100,2685991430,5940,5940,5940,5940,0
20241213,180000,2685991430,5940,5940,5940,5940,5457
20241213,175900,2685991430,5940,5940,5940,5940,0
20241213,175800,2685991430,5940,5940,5940,5940,0
20241213,175700,2685991430,5940,5940,5940,5940,0
20241213,175600,2685991430,5940,5940,5940,5940,0
20241213,175500,2685991430,5940,5940,5940,5940,0
20241213,175400,2685991430,5940,5940,5940,5940,0
20241213,175300,2685991430,5940,5940,5940,5940,0
20241213,175200,2685991430,5940,5940,5940,5940,0
20241213,175100,2685991430,5940,5940,5940,5940,0
20241213,175000,2685991430,5940,5940,5940,5940,0
20241213,174900,2685991430,5940,5940,5940,5940,0
20241213,174800,2685991430,5940,5940,5940,5940,0
20241213,174700,2685991430,5940,5940,5940,5940,0
20241213,174600,2685991430,5940,5940,5940,5940,0
20241213,174500,2685991430,5940,5940,5940,5940,0
20241213,174400,2685991430,5940,5940,5940,5940,0
20241213,174300,2685991430,5940,5940,5940,5940,0
20241213,174200,2685991430,5940,5940,5940,5940,0
20241213,174100,2685991430,5940,5940,5940,5940,0
20241213,174000,2685991430,5940,5940,5940,5940,0
20241213,173900,2685991430,5940,5940,5940,5940,0
20241213,173800,2685991430,5940,5940,5940,5940,0
20241213,173700,2685991430,5940,5940,5940,5940,0
20241213,173600,2685991430,5940,5940,5940,5940,0
20241213,173500,2685991430,5940,5940,5940,5940,0
20241213,173400,2685991430,5940,5940,5940,5940,0
20241213,173300,2685991430,5940,5940,5940,5940,0
20241213,173200,2685991430,5940,5940,5940,5940,0
20241213,173100,2685991430,5940,5940,5940,5940,0
20241213,173000,2685991430,5940,5940,5940,5940,5457
20241213,172900,2685991430,5940,5940,5940,5940,0
20241213,172800,2685991430,5940,5940,5940,5940,0
20241213,172700,2685991430,5940,5940,5940,5940,0
20241213,172600,2685991430,5940,5940,5940,5940,0
20241213,172500,2685991430,5940,5940,5940,5940,0
20241213,172400,2685991430,5940,5940,5940,5940,0
20241213,172300,2685991430,5940,5940,5940,5940,0
20241213,172200,2685991430,5940,5940,5940,5940,0
20241213,172100,2685991430,5940,5940,5940,5940,0
20241213,172000,2685991430,5940,5940,5940,5940,0
20241213,171900,2685991430,5940,5940,5940,5940,0
20241213,171800,2685991430,5940,5940,5940,5940,0
20241213,171700,2685991430,5940,5940,5940,5940,0
20241213,171600,2685991430,5940,5940,5940,5940,0
20241213,171500,2685991430,5940,5940,5940,5940,0
20241213,171400,2685991430,5940,5940,5940,5940,0
20241213,171300,2685991430,5940,5940,5940,5940,0
20241213,171200,2685991430,5940,5940,5940,5940,0
20241213,171100,2685991430,5940,5940,5940,5940,0
20241213,171000,2685991430,5940,5940,5940,5940,0
20241213,170900,2685991430,5940,5940,5940,5940,0
20241213,170800,2685991430,5940,5940,5940,5940,0
20241213,170700,2685991430,5940,5940,5940,5940,0
20241213,170600,2685991430,5940,5940,5940,5940,0
20241213,170500,2685991430,5940,5940,5940,5940,0
20241213,170400,2685991430,5940,5940,5940,5940,0
20241213,170300,2685991430,5940,5940,5940,5940,0
20241213,170200,2685991430,5940,5940,5940,5940,0
20241213,170100,2685991430,5940,5940,5940,5940,0
20241213,170000,2685991430,5940,5940,5940,5940,5457
20241213,165900,2685991430,5940,5940,5940,5940,0
20241213,165800,2685991430,5940,5940,5940,5940,0
20241213,165700,2685991430,5940,5940,5940,5940,0
20241213,165600,2685991430,5940,5940,5940,5940,0
20241213,165500,2685991430,5940,5940,5940,5940,0
20241213,165400,2685991430,5940,5940,5940,5940,0
20241213,165300,2685991430,5940,5940,5940,5940,0
20241213,165200,2685991430,5940,5940,5940,5940,0
20241213,165100,2685991430,5940,5940,5940,5940,0
20241213,165000,2685991430,5940,5940,5940,5940,0
20241213,164900,2685991430,5940,5940,5940,5940,0
20241213,164800,2685991430,5940,5940,5940,5940,0
20241213,164700,2685991430,5940,5940,5940,5940,0
20241213,164600,2685991430,5940,5940,5940,5940,0
20241213,164500,2685991430,5940,5940,5940,5940,0
20241213,164400,2685991430,5940,5940,5940,5940,0
20241213,164300,2685991430,5940,5940,5940,5940,0
20241213,164200,2685991430,5940,5940,5940,5940,0
20241213,164100,2685991430,5940,5940,5940,5940,0
20241213,164000,2685991430,5940,5940,5940,5940,0
20241213,163900,2685991430,5940,5940,5940,5940,0
20241213,163800,2685991430,5940,5940,5940,5940,0
20241213,163700,2685991430,5940,5940,5940,5940,0
20241213,163600,2685991430,5940,5940,5940,5940,0
20241213,163500,2685991430,5940,5940,5940,5940,0
20241213,163400,2685991430,5940,5940,5940,5940,0
20241213,163300,2685991430,5940,5940,5940,5940,0
20241213,163200,2685991430,5940,5940,5940,5940,0
20241213,163100,2685991430,5940,5940,5940,5940,0
20241213,163000,2685991430,5940,5940,5940,5940,5457
20241213,162900,2685991430,5940,5940,5940,5940,0
20241213,162800,2685991430,5940,5940,5940,5940,0
20241213,162700,2685991430,5940,5940,5940,5940,0
20241213,162600,2685991430,5940,5940,5940,5940,0
20241213,162500,2685991430,5940,5940,5940,5940,0
20241213,162400,2685991430,5940,5940,5940,5940,0
20241213,162300,2685991430,5940,5940,5940,5940,0
20241213,162200,2685991430,5940,5940,5940,5940,0
20241213,162100,2685991430,5940,5940,5940,5940,0
20241213,162000,2685991430,5940,5940,5940,5940,0
20241213,161900,2685991430,5940,5940,5940,5940,0
20241213,161800,2685991430,5940,5940,5940,5940,0
20241213,161700,2685991430,5940,5940,5940,5940,0
20241213,161600,2685991430,5940,5940,5940,5940,0
20241213,161500,2685991430,5940,5940,5940,5940,0
20241213,161400,2685991430,5940,5940,5940,5940,0
20241213,161300,2685991430,5940,5940,5940,5940,0
20241213,161200,2685991430,5940,5940,5940,5940,0
20241213,161100,2685991430,5940,5940,5940,5940,0
20241213,161000,2685991430,5940,5940,5940,5940,0
20241213,160900,2685991430,5940,5940,5940,5940,0
20241213,160800,2685991430,5940,5940,5940,5940,0
20241213,160700,2685991430,5940,5940,5940,5940,0
20241213,160600,2685991430,5940,5940,5940,5940,0
20241213,160500,2685991430,5940,5940,5940,5940,0
20241213,160400,2685991430,5940,5940,5940,5940,0
20241213,160300,2685991430,5940,5940,5940,5940,0
20241213,160200,2685991430,5940,5940,5940,5940,0
20241213,160100,2685991430,5940,5940,5940,5940,0
20241213,160000,2685991430,5940,5940,5940,5940,5457
20241213,155900,2685991430,5940,5940,5940,5940,0
20241213,155800,2685991430,5940,5940,5940,5940,0
20241213,155700,2685991430,5940,5940,5940,5940,0
20241213,155600,2685991430,5940,5940,5940,5940,0
20241213,155500,2685991430,5940,5940,5940,5940,0
20241213,155400,2685991430,5940,5940,5940,5940,0
20241213,155300,2685991430,5940,5940,5940,5940,0
20241213,155200,2685991430,5940,5940,5940,5940,0
20241213,155100,2685991430,5940,5940,5940,5940,0
20241213,155000,2685991430,5940,5940,5940,5940,0
20241213,154900,2685991430,5940,5940,5940,5940,0
20241213,154800,2685991430,5940,5940,5940,5940,0
20241213,154700,2685991430,5940,5940,5940,5940,0
20241213,154600,2685991430,5940,5940,5940,5940,0
20241213,154500,2685991430,5940,5940,5940,5940,0
20241213,154400,2685991430,5940,5940,5940,5940,0
20241213,154300,2685991430,5940,5940,5940,5940,0
20241213,154200,2685991430,5940,5940,5940,5940,0
20241213,154100,2685991430,5940,5940,5940,5940,0
20241213,154000,2685991430,5940,5940,5940,5940,0
20241213,153900,2685991430,5940,5940,5940,5940,0
20241213,153800,2685991430,5940,5940,5940,5940,0
20241213,153700,2685991430,5940,5940,5940,5940,0
20241213,153600,2685991430,5940,5940,5940,5940,0
20241213,153500,2685991430,5940,5940,5940,5940,0
20241213,153400,2685991430,5940,5940,5940,5940,0
20241213,153300,2685991430,5940,5940,5940,5940,0
20241213,153200,2685991430,5940,5940,5940,5940,0
20241213,153100,2685991430,5940,5940,5940,5940,0
20241213,153000,2685991430,5940,5940,5940,5940,10914
20241213,152900,2653576850,5900,5900,5900,5900,0
20241213,152800,2653576850,5900,5900,5900,5900,0
20241213,152700,2653576850,5900,5900,5900,5900,0
20241213,152600,2653576850,5900,5900,5900,5900,0
20241213,152500,2653576850,5900,5900,5900,5900,0
20241213,152400,2653576850,5900,5900,5900,5900,0
20241213,152300,2653576850,5900,5900,5900,5900,0
20241213,152200,2653576850,5900,5900,5900,5900,0
20241213,152100,2653576850,5900,5900,5900,5900,0
20241213,152000,2653576850,5900,5900,5900,5900,0
20241213,151900,2653576850,5900,5900,5910,5890,2480
20241213,151800,2638944060,5900,5890,5900,5890,883
20241213,151700,2633736480,5890,5880,5890,5880,340
20241213,151600,2631736650,5880,5870,5880,5870,708
20241213,151500,2627578130,5870,5880,5880,5870,1563
20241213,151400,2618396590,5880,5890,5890,5880,138
20241213,151300,2617585020,5890,5890,5890,5870,1221
20241213,151200,2610403340,5890,5890,5890,5880,4473
20241213,151100,2584084410,5890,5890,5900,5880,341
20241213,151000,2582077030,5890,5890,5890,5880,1127
20241213,150900,2575447560,5890,5900,5900,5890,1242
20241213,150800,2568131570,5900,5910,5910,5900,275
20241213,150700,2566506510,5910,5910,5910,5890,1251
20241213,150600,2559119100,5900,5900,5910,5890,7392
20241213,150500,2515513230,5900,5900,5910,5890,2700
20241213,150400,2499583200,5900,5900,5910,5900,2463
20241213,150300,2485050800,5900,5890,5900,5890,169
20241213,150200,2484055370,5890,5910,5910,5890,1060
20241213,150100,2477810330,5910,5910,5910,5910,948
20241213,150000,2472207650,5910,5900,5910,5890,195
20241213,145900,2471058890,5900,5900,5910,5900,1293
20241213,145800,2463429220,5900,5900,5900,5900,555
20241213,145700,2460154720,5900,5900,5900,5900,233
20241213,145600,2458780020,5900,5900,5900,5900,153
20241213,145500,2457877320,5900,5890,5900,5890,261
20241213,145400,2456339480,5900,5900,5900,5900,1040
20241213,145300,2450203480,5900,5890,5900,5880,1382
20241213,145200,2442073260,5890,5880,5890,5880,57
20241213,145100,2441738000,5890,5890,5890,5890,310
20241213,145000,2439912100,5890,5890,5890,5880,1503
20241213,144900,2431059730,5880,5890,5890,5880,68
20241213,144800,2430659230,5890,5890,5890,5880,702
20241213,144700,2426530450,5890,5900,5900,5880,4058
20241213,144600,2402660940,5900,5900,5900,5900,175
20241213,144500,2401628440,5900,5890,5900,5890,1043
20241213,144400,2395485010,5890,5900,5900,5890,1485
20241213,144300,2386738210,5890,5900,5900,5890,196
20241213,144200,2385582570,5900,5890,5900,5890,45
20241213,144100,2385317410,5890,5890,5890,5890,70
20241213,144000,2384905110,5890,5890,5890,5890,415
20241213,143900,2382460760,5890,5890,5900,5890,497
20241213,143800,2379533310,5900,5900,5900,5890,1478
20241213,143700,2370827870,5900,5900,5900,5890,44
20241213,143600,2370568320,5890,5900,5900,5890,460
20241213,143500,2367858750,5900,5910,5910,5900,7731
20241213,143400,2322245610,5910,5910,5910,5900,316
20241213,143300,2320380160,5910,5900,5910,5900,708
20241213,143200,2316199450,5910,5900,5910,5900,26
20241213,143100,2316045980,5900,5910,5910,5900,771
20241213,143000,2311493120,5910,5910,5910,5910,37
20241213,142900,2311274450,5910,5910,5910,5910,36
20241213,142800,2311061690,5900,5910,5910,5900,949
20241213,142700,2305454640,5910,5910,5910,5910,218
20241213,142600,2304166260,5910,5910,5910,5910,20
20241213,142500,2304048060,5910,5910,5910,5910,355
20241213,142400,2301950010,5930,5920,5930,5920,613
20241213,142300,2298320000,5920,5920,5920,5920,226
20241213,142200,2296982080,5910,5920,5920,5910,133
20241213,142100,2296195550,5920,5920,5920,5920,5
20241213,142000,2296165950,5910,5910,5910,5910,1
20241213,141900,2296160040,5910,5920,5920,5910,33
20241213,141800,2295965000,5910,5910,5910,5910,0
20241213,141700,2295965000,5910,5910,5910,5910,317
20241213,141600,2294091530,5910,5910,5910,5910,845
20241213,141500,2289097580,5910,5920,5920,5910,458
20241213,141400,2286390440,5930,5920,5930,5910,905
20241213,141300,2281033030,5920,5930,5930,5920,130
20241213,141200,2280263180,5930,5930,5930,5930,224
20241213,141100,2278934860,5920,5920,5930,5920,1567
20241213,141000,2269655930,5920,5930,5930,5920,134
20241213,140900,2268862310,5930,5930,5930,5930,76
20241213,140800,2268411630,5930,5930,5930,5930,660
20241213,140700,2264497830,5920,5930,5930,5920,1109
20241213,140600,2257930460,5930,5930,5930,5930,794
20241213,140500,2253222040,5930,5930,5930,5930,100
20241213,140400,2252629040,5930,5930,5930,5930,103
20241213,140300,2252018250,5930,5920,5930,5920,1359
20241213,140200,2243960500,5920,5920,5920,5920,0
20241213,140100,2243960500,5920,5920,5930,5920,89
20241213,140000,2243433570,5930,5920,5930,5920,923
20241213,135900,2237968810,5910,5920,5920,5910,2078
20241213,135800,2225669990,5920,5920,5920,5920,50
20241213,135700,2225373990,5920,5920,5920,5910,249
20241213,135600,2223900750,5910,5910,5920,5910,1880
20241213,135500,2212789930,5920,5940,5940,5920,5245
20241213,135400,2181703550,5940,5930,5940,5930,96
20241213,135300,2181133430,5930,5950,5950,5930,520
20241213,135200,2178043690,5940,5940,5940,5930,750
20241213,135100,2173590300,5940,5940,5940,5940,1303
20241213,135000,2165850480,5940,5960,5960,5940,2038
20241213,134900,2153727760,5950,5950,5950,5950,570
20241213,134800,2150336260,5950,5960,5960,5950,211
20241213,134700,2149078710,5950,5960,5960,5950,354
20241213,134600,2146969560,5960,5960,5960,5960,519
20241213,134500,2143876320,5960,5950,5960,5950,57
20241213,134400,2143537140,5950,5970,5980,5950,2139
20241213,134300,2130773260,5960,5960,5960,5960,0
20241213,134200,2130773260,5960,5970,5970,5960,172
20241213,134100,2129746470,5960,5960,5960,5960,45
20241213,134000,2129478270,5960,5960,5960,5960,333
20241213,133900,2127493590,5960,5960,5960,5960,213
20241213,133800,2126224110,5970,5970,5970,5970,3193
20241213,133700,2107161900,5980,5980,5980,5980,271
20241213,133600,2105541320,5980,5970,5980,5970,401
20241213,133500,2103147340,5970,5980,5980,5970,1113
20241213,133400,2096499830,5980,5980,5980,5980,20
20241213,133300,2096380230,5970,6000,6000,5970,137
20241213,133200,2095559830,6000,5990,6000,5990,272
20241213,133100,2093928020,5990,5980,5990,5980,2301
20241213,133000,2080165040,5990,5990,6000,5990,203
20241213,132900,2078948240,6000,6000,6000,6000,99
20241213,132800,2078354240,6000,6000,6000,5990,1937
20241213,132700,2066734250,6000,5980,6000,5980,1466
20241213,132600,2057952120,5990,5980,5990,5970,201
20241213,132500,2056752110,5980,5980,5980,5980,0
20241213,132400,2056752110,5980,5990,5990,5980,76
20241213,132300,2056297350,5990,5980,5990,5980,832
20241213,132200,2051318670,5990,5980,5990,5980,126
20241213,132100,2050565170,5980,5990,5990,5980,54
20241213,132000,2050242050,5980,5980,5980,5980,674
20241213,131900,2046211530,5980,5990,5990,5980,84
20241213,131800,2045709200,5980,6000,6000,5970,175
20241213,131700,2044663820,6000,6000,6000,6000,47
20241213,131600,2044381820,6000,6000,6000,6000,454
20241213,131500,2041657820,6000,5980,6000,5980,10000
20241213,131400,1981743780,5980,5950,5980,5950,503
20241213,131300,1978743900,5950,5940,5950,5940,185
20241213,131200,1977644800,5950,5950,5950,5950,175
20241213,131100,1976603550,5950,5950,5950,5950,359
20241213,131000,1974467500,5950,5950,5950,5950,108
20241213,130900,1973824900,5960,5960,5960,5960,87
20241213,130800,1973306380,5960,5950,5960,5950,12
20241213,130700,1973234880,5950,5950,5950,5940,272
20241213,130600,1971617980,5950,5940,5950,5930,1022
20241213,130500,1965556220,5940,5950,5950,5940,1137
20241213,130400,1958796330,5950,5950,5950,5950,8
20241213,130300,1958748730,5950,5960,5970,5950,2110
20241213,130200,1946172690,5970,5970,5970,5970,50
20241213,130100,1945874190,5970,5960,5970,5960,970
20241213,130000,1940092980,5970,5980,5980,5970,443
20241213,125900,1937446600,5980,5980,5980,5980,100
20241213,125800,1936848600,5980,5980,5980,5980,0
20241213,125700,1936848600,5980,5980,5980,5980,35
20241213,125600,1936639300,5980,5980,5980,5980,400
20241213,125500,1934247300,5980,5960,5980,5960,567
20241213,125400,1930862310,5970,5960,5970,5960,751
20241213,125300,1926386340,5970,5970,5970,5970,25
20241213,125200,1926237090,5970,5980,5980,5960,13
20241213,125100,1926159400,5980,5980,5980,5970,470
20241213,125000,1923352500,5980,5980,5980,5980,112
20241213,124900,1922682740,5980,5980,5980,5980,27
20241213,124800,1922521280,5980,5980,5980,5980,8
20241213,124700,1922473440,5970,5980,5980,5970,1180
20241213,124600,1915417140,5980,5980,5980,5980,60
20241213,124500,1915058340,5980,5970,5980,5970,85
20241213,124400,1914550880,5980,5980,5980,5970,110
20241213,124300,1913893320,5980,5980,5980,5970,254
20241213,124200,1912375190,5980,5980,5990,5940,243
20241213,124100,1910922840,5940,5980,5980,5940,1103
20241213,124000,1904354680,5980,5980,5980,5980,503
20241213,123900,1901346740,5980,5980,5980,5970,378
20241213,123800,1899086310,5980,5980,5980,5980,20
20241213,123700,1898966710,5980,5960,5980,5960,134
20241213,123600,1898165970,5980,5980,5980,5980,260
20241213,123500,1896611170,5980,5970,5990,5970,506
20241213,123400,1893585840,5990,5970,5990,5940,2388
20241213,123300,1879368000,5990,5980,5990,5980,1092
20241213,123200,1872827360,5960,5980,5990,5960,1048
20241213,123100,1866575600,5990,5990,5990,5970,451
20241213,123000,1863882130,5970,5990,5990,5970,320
20241213,122900,1861965750,5980,5980,5990,5980,280
20241213,122800,1860289580,5980,5980,5980,5980,123
20241213,122700,1859554040,5980,5980,5980,5980,101
20241213,122600,1858950060,5940,5970,5980,5940,8489
20241213,122500,1808392070,5960,5970,5970,5960,357
20241213,122400,1806262780,5970,5970,5970,5970,85
20241213,122300,1805755330,5970,5960,5970,5960,293
20241213,122200,1804008870,5970,5960,5970,5960,128
20241213,122100,1803244990,5970,5980,5980,5970,34
20241213,122000,1803041990,5980,5980,5980,5980,3262
20241213,121900,1783535230,5970,5970,5970,5970,150
20241213,121800,1782639730,5960,5980,5980,5960,26
20241213,121700,1782484730,5980,5970,5980,5970,24
20241213,121600,1782341310,5970,5970,5970,5970,235
20241213,121500,1780938360,5970,5970,5970,5970,0
20241213,121400,1780938360,5970,5970,5970,5970,11
20241213,121300,1780872690,5970,5970,5970,5970,36
20241213,121200,1780657770,5970,5970,5970,5970,1310
20241213,121100,1772837070,5960,5960,5960,5960,581
20241213,121000,1769374310,5960,5960,5960,5950,201
20241213,120900,1768177700,5960,5950,5960,5950,59
20241213,120800,1767826570,5950,5960,5960,5950,1380
20241213,120700,1759615470,5960,5970,5970,5960,156
20241213,120600,1758684800,5970,5970,5970,5970,12
20241213,120500,1758613160,5970,5970,5970,5970,5
20241213,120400,1758583310,5950,5950,5950,5950,52
20241213,120300,1758273910,5950,5950,5950,5950,20
20241213,120200,1758154910,5950,5950,5950,5950,100
20241213,120100,1757559910,5950,5950,5950,5950,9
20241213,120000,1757506360,5950,5950,5970,5940,1000
20241213,115900,1751557130,5950,5960,5960,5950,3031
20241213,115800,1733515020,5970,5970,5970,5970,10
20241213,115700,1733455320,5970,5970,5970,5960,355
20241213,115600,1731336210,5970,5970,5970,5970,21
20241213,115500,1731210840,5970,5960,5970,5960,141
20241213,115400,1730369160,5970,5970,5970,5960,36
20241213,115300,1730154480,5970,5970,5970,5970,28
20241213,115200,1729987320,5970,5980,5980,5960,28
20241213,115100,1729820390,5980,5970,5980,5970,128
20241213,115000,1729055060,5970,5970,5970,5970,64
20241213,114900,1728672980,5960,5970,5970,5960,138
20241213,114800,1727849940,5970,5970,5970,5970,260
20241213,114700,1726297740,5970,5970,5970,5970,1404
20241213,114600,1717915860,5960,5940,5960,5940,2002
20241213,114500,1705995640,5960,5950,5960,5950,850
20241213,114400,1700929650,5950,5940,5950,5940,1617
20241213,114300,1691314280,5940,5940,5940,5940,322
20241213,114200,1689401600,5940,5940,5950,5940,168
20241213,114100,1688403580,5930,5930,5930,5930,0
20241213,114000,1688403580,5930,5960,5960,5930,2031
20241213,113900,1676337990,5960,5960,5960,5960,0
20241213,113800,1676337990,5960,5960,5960,5950,642
20241213,113700,1672516080,5960,5950,5960,5950,7
20241213,113600,1672474380,5950,5950,5950,5950,809
20241213,113500,1667660830,5940,5950,5950,5940,545
20241213,113400,1664422180,5950,5950,5950,5950,0
20241213,113300,1664422180,5950,5950,5960,5940,1341
20241213,113200,1656450300,5960,5960,5960,5960,14
20241213,113100,1656366860,5950,5950,5950,5950,871
20241213,113000,1651184410,5950,5950,5950,5950,333
20241213,112900,1649203060,5950,5950,5950,5950,22
20241213,112800,1649072160,5940,5950,5950,5940,473
20241213,112700,1646260270,5950,5960,5960,5950,334
20241213,112600,1644272850,5960,5960,5960,5960,14
20241213,112500,1644189410,5960,5960,5960,5960,2
20241213,112400,1644177490,5950,5950,5950,5950,81
20241213,112300,1643695540,5950,5950,5950,5950,694
20241213,112200,1639566240,5950,5940,5950,5940,64
20241213,112100,1639186070,5940,5940,5940,5940,0
20241213,112000,1639186070,5940,5930,5940,5930,68
20241213,111900,1638782450,5940,5940,5940,5930,169
20241213,111800,1637779590,5930,5930,5930,5930,299
20241213,111700,1636006520,5950,5930,5950,5920,1689
20241213,111600,1625982340,5930,5930,5940,5930,86
20241213,111500,1625472010,5950,5930,5950,5920,2529
20241213,111400,1610475050,5930,5940,5940,5930,517
20241213,111300,1607404420,5950,5950,5950,5950,14
20241213,111200,1607321120,5950,5950,5950,5950,0
20241213,111100,1607321120,5950,5950,5950,5950,0
20241213,111000,1607321120,5950,5950,5950,5950,436
20241213,110900,1604726920,5950,5950,5950,5940,28
20241213,110800,1604560350,5950,5940,5950,5940,68
20241213,110700,1604156320,5940,5940,5940,5940,10
20241213,110600,1604096920,5940,5940,5940,5940,5
20241213,110500,1604067220,5930,5940,5940,5930,380
20241213,110400,1601813020,5930,5930,5930,5930,30
20241213,110300,1601635120,5930,5940,5940,5930,426
20241213,110200,1599108890,5940,5940,5940,5940,99
20241213,110100,1598520830,5940,5940,5950,5940,980
20241213,110000,1592699600,5940,5940,5940,5940,24
20241213,105900,1592557040,5950,5960,5960,5950,15
20241213,105800,1592467740,5940,5950,5950,5940,800
20241213,105700,1587709140,5960,5960,5960,5960,643
20241213,105600,1583876860,5960,5960,5960,5960,719
20241213,105500,1579591620,5980,5970,5980,5970,415
20241213,105400,1577114020,5970,5980,5990,5970,1084
20241213,105300,1570642000,5990,5980,5990,5980,45
20241213,105200,1570372470,5980,5980,5980,5970,1588
20241213,105100,1560876430,5980,5970,5980,5970,865
20241213,105000,1555703810,5980,5970,5980,5960,668
20241213,104900,1551717160,5970,5980,5980,5970,25
20241213,104800,1551567860,5980,5980,5980,5980,191
20241213,104700,1550425680,5980,5960,5980,5950,964
20241213,104600,1544681210,5980,5970,5980,5960,876
20241213,104500,1539445940,5960,5960,5960,5960,152
20241213,104400,1538540020,5980,5970,5980,5960,4284
20241213,104300,1512994600,5970,5970,5980,5960,2130
20241213,104200,1500272780,5970,5970,5970,5960,1046
20241213,104100,1494032660,5960,5960,5960,5950,724
20241213,104000,1489717630,5960,5950,5960,5950,618
20241213,103900,1486038530,5950,5940,5950,5940,1106
20241213,103800,1479458870,5940,5920,5940,5910,4011
20241213,103700,1455686420,5910,5910,5920,5910,146
20241213,103600,1454823340,5930,5930,5930,5930,296
20241213,103500,1453068060,5930,5930,5930,5910,1908
20241213,103400,1441753640,5910,5910,5930,5910,977
20241213,103300,1435979330,5910,5910,5910,5910,1464
20241213,103200,1427327090,5910,5930,5930,5910,15
20241213,103100,1427238400,5930,5900,5930,5900,1926
20241213,103000,1415836480,5910,5900,5910,5890,2822
20241213,102900,1399178130,5890,5890,5890,5890,1500
20241213,102800,1390343130,5880,5900,5900,5880,2401
20241213,102700,1376197530,5900,5900,5900,5900,110
20241213,102600,1375548530,5900,5900,5900,5900,685
20241213,102500,1371507030,5910,5910,5910,5890,840
20241213,102400,1366548150,5910,5900,5910,5900,153
20241213,102300,1365645420,5910,5910,5920,5910,682
20241213,102200,1361614790,5920,5910,5920,5910,239
20241213,102100,1360201950,5920,5910,5920,5910,91
20241213,102000,1359663310,5910,5890,5920,5890,568
20241213,101900,1356308200,5880,5890,5890,5880,1537
20241213,101800,1347256790,5890,5910,5910,5890,1520
20241213,101700,1338303590,5890,5900,5900,5890,589
20241213,101600,1334829600,5890,5910,5910,5890,3120
20241213,101500,1316429000,5900,5910,5910,5900,1083
20241213,101400,1310028920,5910,5920,5920,5910,1381
20241213,101300,1301859790,5930,5950,5950,5930,1067
20241213,101200,1295531970,5960,5940,5960,5940,78
20241213,101100,1295068190,5940,5940,5950,5940,2274
20241213,101000,1281558400,5940,5950,5960,5940,1178
20241213,100900,1274551280,5950,5950,5960,5950,653
20241213,100800,1270665660,5950,5940,5950,5940,883
20241213,100700,1265419020,5940,5960,5960,5940,454
20241213,100600,1262719930,5960,5940,5960,5930,3381
20241213,100500,1242617990,5950,5920,5950,5920,458
20241213,100400,1239900970,5910,5910,5930,5910,821
20241213,100300,1235048840,5900,5910,5910,5900,326
20241213,100200,1233122330,5920,5910,5940,5910,207
20241213,100100,1231898370,5910,5930,5930,5910,915
20241213,100000,1226484760,5950,5940,5950,5930,868
20241213,095900,1221325990,5940,5940,5950,5940,239
20241213,095800,1219906320,5950,5950,5960,5940,105
20241213,095700,1219281760,5960,5970,5970,5950,270
20241213,095600,1217673630,5970,5950,5970,5940,1404
20241213,095500,1209314370,5950,5950,5950,5950,18
20241213,095400,1209207270,5930,5920,5930,5910,1467
20241213,095300,1200512920,5930,5930,5930,5930,151
20241213,095200,1199617490,5930,5930,5940,5930,2423
20241213,095100,1185247420,5930,5950,5950,5930,1020
20241213,095000,1179192430,5950,5960,5960,5950,412
20241213,094900,1176740100,5950,5930,5950,5930,529
20241213,094800,1173592610,5930,5910,5930,5880,4432
20241213,094700,1147378400,5910,5910,5910,5910,666
20241213,094600,1143442340,5890,5880,5910,5880,216
20241213,094500,1142168110,5880,5920,5920,5880,2726
20241213,094400,1126119390,5920,5890,5920,5890,269
20241213,094300,1124533540,5900,5900,5900,5870,1035
20241213,094200,1118448810,5900,5890,5900,5890,17
20241213,094100,1118348630,5890,5890,5890,5880,1060
20241213,094000,1112110530,5910,5920,5920,5880,877
20241213,093900,1106933540,5920,5930,5930,5860,2025
20241213,093800,1095033760,5930,5910,5930,5910,1238
20241213,093700,1087695840,5900,5880,5900,5870,2559
20241213,093600,1072614820,5870,5870,5870,5870,674
20241213,093500,1068658440,5880,5890,5900,5880,1490
20241213,093400,1059888170,5880,5900,5900,5880,3241
20241213,093300,1040809000,5900,5890,5900,5880,2224
20241213,093200,1027716130,5880,5900,5910,5880,1503
20241213,093100,1018858050,5900,5910,5910,5900,7160
20241213,093000,976598630,5910,5930,5930,5910,2446
20241213,092900,962117710,5930,5970,5970,5920,6891
20241213,092800,921162350,5970,5950,5970,5940,421
20241213,092700,918659590,5940,5950,5970,5940,2545
20241213,092600,903491500,5960,5950,5960,5930,2754
20241213,092500,887124270,5940,5940,5950,5940,4319
20241213,092400,861468950,5920,5930,5940,5910,3621
20241213,092300,840003720,5930,5940,5940,5910,1217
20241213,092200,832796450,5940,5920,5940,5900,1456
20241213,092100,824179820,5910,5900,5910,5900,1290
20241213,092000,816560310,5900,5910,5930,5900,2921
20241213,091900,799307100,5900,5900,5960,5900,9077
20241213,091800,745282270,5910,5880,5910,5880,2812
20241213,091700,728726720,5870,5880,5880,5860,1135
20241213,091600,722062240,5890,5880,5890,5860,1016
20241213,091500,716091200,5860,5940,5960,5860,9919
20241213,091400,657519010,5940,5960,5960,5930,1195
20241213,091300,650406280,5940,5930,5940,5900,4948
20241213,091200,621067010,5900,5880,5930,5880,5501
20241213,091100,588567780,5880,5870,5880,5850,4950
20241213,091000,559525610,5860,5820,5860,5820,4743
20241213,090900,531806130,5820,5800,5820,5790,2107
20241213,090800,519581130,5790,5780,5800,5780,2354
20241213,090700,505956190,5780,5810,5840,5780,10127
20241213,090600,447279140,5820,5830,5860,5810,3135
20241213,090500,429021890,5830,5830,5870,5800,20081
20241213,090400,311879760,5810,5850,5850,5810,5873
20241213,090300,277629540,5840,5780,5860,5780,10542
20241213,090200,216450360,5780,5800,5810,5780,11591
20241213,090100,149299060,5820,5780,5840,5770,4669
20241213,090000,122203330,5780,5900,5900,5770,19820