stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,201000,3969938450,8000,8000,8000,8000,19533
20241206,200900,3969938450,8000,8000,8000,8000,0
20241206,200800,3969938450,8000,8000,8000,8000,0
20241206,200700,3969938450,8000,8000,8000,8000,0
20241206,200600,3969938450,8000,8000,8000,8000,0
20241206,200500,3969938450,8000,8000,8000,8000,0
20241206,200400,3969938450,8000,8000,8000,8000,0
20241206,200300,3969938450,8000,8000,8000,8000,0
20241206,200200,3969938450,8000,8000,8000,8000,0
20241206,200100,3969938450,8000,8000,8000,8000,0
20241206,200000,3969938450,8000,8000,8000,8000,0
20241206,195900,3969938450,8000,8000,8000,8000,0
20241206,195800,3969938450,8000,8000,8000,8000,0
20241206,195700,3969938450,8000,8000,8000,8000,0
20241206,195600,3969938450,8000,8000,8000,8000,0
20241206,195500,3969938450,8000,8000,8000,8000,0
20241206,195400,3969938450,8000,8000,8000,8000,0
20241206,195300,3969938450,8000,8000,8000,8000,0
20241206,195200,3969938450,8000,8000,8000,8000,0
20241206,195100,3969938450,8000,8000,8000,8000,0
20241206,195000,3969938450,8000,8000,8000,8000,0
20241206,194900,3969938450,8000,8000,8000,8000,0
20241206,194800,3969938450,8000,8000,8000,8000,0
20241206,194700,3969938450,8000,8000,8000,8000,0
20241206,194600,3969938450,8000,8000,8000,8000,0
20241206,194500,3969938450,8000,8000,8000,8000,0
20241206,194400,3969938450,8000,8000,8000,8000,0
20241206,194300,3969938450,8000,8000,8000,8000,0
20241206,194200,3969938450,8000,8000,8000,8000,0
20241206,194100,3969938450,8000,8000,8000,8000,0
20241206,194000,3969938450,8000,8000,8000,8000,19533
20241206,193900,3969938450,8000,8000,8000,8000,0
20241206,193800,3969938450,8000,8000,8000,8000,0
20241206,193700,3969938450,8000,8000,8000,8000,0
20241206,193600,3969938450,8000,8000,8000,8000,0
20241206,193500,3969938450,8000,8000,8000,8000,0
20241206,193400,3969938450,8000,8000,8000,8000,0
20241206,193300,3969938450,8000,8000,8000,8000,0
20241206,193200,3969938450,8000,8000,8000,8000,0
20241206,193100,3969938450,8000,8000,8000,8000,0
20241206,193000,3969938450,8000,8000,8000,8000,0
20241206,192900,3969938450,8000,8000,8000,8000,0
20241206,192800,3969938450,8000,8000,8000,8000,0
20241206,192700,3969938450,8000,8000,8000,8000,0
20241206,192600,3969938450,8000,8000,8000,8000,0
20241206,192500,3969938450,8000,8000,8000,8000,0
20241206,192400,3969938450,8000,8000,8000,8000,0
20241206,192300,3969938450,8000,8000,8000,8000,0
20241206,192200,3969938450,8000,8000,8000,8000,0
20241206,192100,3969938450,8000,8000,8000,8000,0
20241206,192000,3969938450,8000,8000,8000,8000,0
20241206,191900,3969938450,8000,8000,8000,8000,0
20241206,191800,3969938450,8000,8000,8000,8000,0
20241206,191700,3969938450,8000,8000,8000,8000,0
20241206,191600,3969938450,8000,8000,8000,8000,0
20241206,191500,3969938450,8000,8000,8000,8000,0
20241206,191400,3969938450,8000,8000,8000,8000,0
20241206,191300,3969938450,8000,8000,8000,8000,0
20241206,191200,3969938450,8000,8000,8000,8000,0
20241206,191100,3969938450,8000,8000,8000,8000,0
20241206,191000,3969938450,8000,8000,8000,8000,19533
20241206,190900,3969938450,8000,8000,8000,8000,0
20241206,190800,3969938450,8000,8000,8000,8000,0
20241206,190700,3969938450,8000,8000,8000,8000,0
20241206,190600,3969938450,8000,8000,8000,8000,0
20241206,190500,3969938450,8000,8000,8000,8000,0
20241206,190400,3969938450,8000,8000,8000,8000,0
20241206,190300,3969938450,8000,8000,8000,8000,0
20241206,190200,3969938450,8000,8000,8000,8000,0
20241206,190100,3969938450,8000,8000,8000,8000,0
20241206,190000,3969938450,8000,8000,8000,8000,0
20241206,185900,3969938450,8000,8000,8000,8000,0
20241206,185800,3969938450,8000,8000,8000,8000,0
20241206,185700,3969938450,8000,8000,8000,8000,0
20241206,185600,3969938450,8000,8000,8000,8000,0
20241206,185500,3969938450,8000,8000,8000,8000,0
20241206,185400,3969938450,8000,8000,8000,8000,0
20241206,185300,3969938450,8000,8000,8000,8000,0
20241206,185200,3969938450,8000,8000,8000,8000,0
20241206,185100,3969938450,8000,8000,8000,8000,0
20241206,185000,3969938450,8000,8000,8000,8000,0
20241206,184900,3969938450,8000,8000,8000,8000,0
20241206,184800,3969938450,8000,8000,8000,8000,0
20241206,184700,3969938450,8000,8000,8000,8000,0
20241206,184600,3969938450,8000,8000,8000,8000,0
20241206,184500,3969938450,8000,8000,8000,8000,0
20241206,184400,3969938450,8000,8000,8000,8000,0
20241206,184300,3969938450,8000,8000,8000,8000,0
20241206,184200,3969938450,8000,8000,8000,8000,0
20241206,184100,3969938450,8000,8000,8000,8000,0
20241206,184000,3969938450,8000,8000,8000,8000,19533
20241206,183900,3969938450,8000,8000,8000,8000,0
20241206,183800,3969938450,8000,8000,8000,8000,0
20241206,183700,3969938450,8000,8000,8000,8000,0
20241206,183600,3969938450,8000,8000,8000,8000,0
20241206,183500,3969938450,8000,8000,8000,8000,0
20241206,183400,3969938450,8000,8000,8000,8000,0
20241206,183300,3969938450,8000,8000,8000,8000,0
20241206,183200,3969938450,8000,8000,8000,8000,0
20241206,183100,3969938450,8000,8000,8000,8000,0
20241206,183000,3969938450,8000,8000,8000,8000,0
20241206,182900,3969938450,8000,8000,8000,8000,0
20241206,182800,3969938450,8000,8000,8000,8000,0
20241206,182700,3969938450,8000,8000,8000,8000,0
20241206,182600,3969938450,8000,8000,8000,8000,0
20241206,182500,3969938450,8000,8000,8000,8000,0
20241206,182400,3969938450,8000,8000,8000,8000,0
20241206,182300,3969938450,8000,8000,8000,8000,0
20241206,182200,3969938450,8000,8000,8000,8000,0
20241206,182100,3969938450,8000,8000,8000,8000,0
20241206,182000,3969938450,8000,8000,8000,8000,0
20241206,181900,3969938450,8000,8000,8000,8000,0
20241206,181800,3969938450,8000,8000,8000,8000,0
20241206,181700,3969938450,8000,8000,8000,8000,0
20241206,181600,3969938450,8000,8000,8000,8000,0
20241206,181500,3969938450,8000,8000,8000,8000,0
20241206,181400,3969938450,8000,8000,8000,8000,0
20241206,181300,3969938450,8000,8000,8000,8000,0
20241206,181200,3969938450,8000,8000,8000,8000,0
20241206,181100,3969938450,8000,8000,8000,8000,0
20241206,181000,3969938450,8000,8000,8000,8000,19533
20241206,180900,3969938450,8000,8000,8000,8000,0
20241206,180800,3969938450,8000,8000,8000,8000,0
20241206,180700,3969938450,8000,8000,8000,8000,0
20241206,180600,3969938450,8000,8000,8000,8000,0
20241206,180500,3969938450,8000,8000,8000,8000,0
20241206,180400,3969938450,8000,8000,8000,8000,0
20241206,180300,3969938450,8000,8000,8000,8000,0
20241206,180200,3969938450,8000,8000,8000,8000,0
20241206,180100,3969938450,8000,8000,8000,8000,0
20241206,180000,3969938450,8000,8000,8000,8000,0
20241206,175900,3969938450,8000,8000,8000,8000,0
20241206,175800,3969938450,8000,8000,8000,8000,0
20241206,175700,3969938450,8000,8000,8000,8000,0
20241206,175600,3969938450,8000,8000,8000,8000,0
20241206,175500,3969938450,8000,8000,8000,8000,0
20241206,175400,3969938450,8000,8000,8000,8000,0
20241206,175300,3969938450,8000,8000,8000,8000,0
20241206,175200,3969938450,8000,8000,8000,8000,0
20241206,175100,3969938450,8000,8000,8000,8000,0
20241206,175000,3969938450,8000,8000,8000,8000,0
20241206,174900,3969938450,8000,8000,8000,8000,0
20241206,174800,3969938450,8000,8000,8000,8000,0
20241206,174700,3969938450,8000,8000,8000,8000,0
20241206,174600,3969938450,8000,8000,8000,8000,0
20241206,174500,3969938450,8000,8000,8000,8000,0
20241206,174400,3969938450,8000,8000,8000,8000,0
20241206,174300,3969938450,8000,8000,8000,8000,0
20241206,174200,3969938450,8000,8000,8000,8000,0
20241206,174100,3969938450,8000,8000,8000,8000,0
20241206,174000,3969938450,8000,8000,8000,8000,19533
20241206,173900,3969938450,8000,8000,8000,8000,0
20241206,173800,3969938450,8000,8000,8000,8000,0
20241206,173700,3969938450,8000,8000,8000,8000,0
20241206,173600,3969938450,8000,8000,8000,8000,0
20241206,173500,3969938450,8000,8000,8000,8000,0
20241206,173400,3969938450,8000,8000,8000,8000,0
20241206,173300,3969938450,8000,8000,8000,8000,0
20241206,173200,3969938450,8000,8000,8000,8000,0
20241206,173100,3969938450,8000,8000,8000,8000,0
20241206,173000,3969938450,8000,8000,8000,8000,0
20241206,172900,3969938450,8000,8000,8000,8000,0
20241206,172800,3969938450,8000,8000,8000,8000,0
20241206,172700,3969938450,8000,8000,8000,8000,0
20241206,172600,3969938450,8000,8000,8000,8000,0
20241206,172500,3969938450,8000,8000,8000,8000,0
20241206,172400,3969938450,8000,8000,8000,8000,0
20241206,172300,3969938450,8000,8000,8000,8000,0
20241206,172200,3969938450,8000,8000,8000,8000,0
20241206,172100,3969938450,8000,8000,8000,8000,0
20241206,172000,3969938450,8000,8000,8000,8000,0
20241206,171900,3969938450,8000,8000,8000,8000,0
20241206,171800,3969938450,8000,8000,8000,8000,0
20241206,171700,3969938450,8000,8000,8000,8000,0
20241206,171600,3969938450,8000,8000,8000,8000,0
20241206,171500,3969938450,8000,8000,8000,8000,0
20241206,171400,3969938450,8000,8000,8000,8000,0
20241206,171300,3969938450,8000,8000,8000,8000,0
20241206,171200,3969938450,8000,8000,8000,8000,0
20241206,171100,3969938450,8000,8000,8000,8000,0
20241206,171000,3969938450,8000,8000,8000,8000,19533
20241206,170900,3969938450,8000,8000,8000,8000,0
20241206,170800,3969938450,8000,8000,8000,8000,0
20241206,170700,3969938450,8000,8000,8000,8000,0
20241206,170600,3969938450,8000,8000,8000,8000,0
20241206,170500,3969938450,8000,8000,8000,8000,0
20241206,170400,3969938450,8000,8000,8000,8000,0
20241206,170300,3969938450,8000,8000,8000,8000,0
20241206,170200,3969938450,8000,8000,8000,8000,0
20241206,170100,3969938450,8000,8000,8000,8000,0
20241206,170000,3969938450,8000,8000,8000,8000,0
20241206,165900,3969938450,8000,8000,8000,8000,0
20241206,165800,3969938450,8000,8000,8000,8000,0
20241206,165700,3969938450,8000,8000,8000,8000,0
20241206,165600,3969938450,8000,8000,8000,8000,0
20241206,165500,3969938450,8000,8000,8000,8000,0
20241206,165400,3969938450,8000,8000,8000,8000,0
20241206,165300,3969938450,8000,8000,8000,8000,0
20241206,165200,3969938450,8000,8000,8000,8000,0
20241206,165100,3969938450,8000,8000,8000,8000,0
20241206,165000,3969938450,8000,8000,8000,8000,0
20241206,164900,3969938450,8000,8000,8000,8000,0
20241206,164800,3969938450,8000,8000,8000,8000,0
20241206,164700,3969938450,8000,8000,8000,8000,0
20241206,164600,3969938450,8000,8000,8000,8000,0
20241206,164500,3969938450,8000,8000,8000,8000,0
20241206,164400,3969938450,8000,8000,8000,8000,0
20241206,164300,3969938450,8000,8000,8000,8000,0
20241206,164200,3969938450,8000,8000,8000,8000,0
20241206,164100,3969938450,8000,8000,8000,8000,0
20241206,164000,3969938450,8000,8000,8000,8000,19533
20241206,163900,3969938450,8000,8000,8000,8000,0
20241206,163800,3969938450,8000,8000,8000,8000,0
20241206,163700,3969938450,8000,8000,8000,8000,0
20241206,163600,3969938450,8000,8000,8000,8000,0
20241206,163500,3969938450,8000,8000,8000,8000,0
20241206,163400,3969938450,8000,8000,8000,8000,0
20241206,163300,3969938450,8000,8000,8000,8000,0
20241206,163200,3969938450,8000,8000,8000,8000,0
20241206,163100,3969938450,8000,8000,8000,8000,0
20241206,163000,3969938450,8000,8000,8000,8000,0
20241206,162900,3969938450,8000,8000,8000,8000,0
20241206,162800,3969938450,8000,8000,8000,8000,0
20241206,162700,3969938450,8000,8000,8000,8000,0
20241206,162600,3969938450,8000,8000,8000,8000,0
20241206,162500,3969938450,8000,8000,8000,8000,0
20241206,162400,3969938450,8000,8000,8000,8000,0
20241206,162300,3969938450,8000,8000,8000,8000,0
20241206,162200,3969938450,8000,8000,8000,8000,0
20241206,162100,3969938450,8000,8000,8000,8000,0
20241206,162000,3969938450,8000,8000,8000,8000,0
20241206,161900,3969938450,8000,8000,8000,8000,0
20241206,161800,3969938450,8000,8000,8000,8000,0
20241206,161700,3969938450,8000,8000,8000,8000,0
20241206,161600,3969938450,8000,8000,8000,8000,0
20241206,161500,3969938450,8000,8000,8000,8000,0
20241206,161400,3969938450,8000,8000,8000,8000,0
20241206,161300,3969938450,8000,8000,8000,8000,0
20241206,161200,3969938450,8000,8000,8000,8000,0
20241206,161100,3969938450,8000,8000,8000,8000,0
20241206,161000,3969938450,8000,8000,8000,8000,19533
20241206,160900,3969938450,8000,8000,8000,8000,0
20241206,160800,3969938450,8000,8000,8000,8000,0
20241206,160700,3969938450,8000,8000,8000,8000,0
20241206,160600,3969938450,8000,8000,8000,8000,0
20241206,160500,3969938450,8000,8000,8000,8000,0
20241206,160400,3969938450,8000,8000,8000,8000,0
20241206,160300,3969938450,8000,8000,8000,8000,0
20241206,160200,3969938450,8000,8000,8000,8000,0
20241206,160100,3969938450,8000,8000,8000,8000,0
20241206,160000,3969938450,8000,8000,8000,8000,0
20241206,155900,3969938450,8000,8000,8000,8000,0
20241206,155800,3969938450,8000,8000,8000,8000,0
20241206,155700,3969938450,8000,8000,8000,8000,0
20241206,155600,3969938450,8000,8000,8000,8000,0
20241206,155500,3969938450,8000,8000,8000,8000,0
20241206,155400,3969938450,8000,8000,8000,8000,0
20241206,155300,3969938450,8000,8000,8000,8000,0
20241206,155200,3969938450,8000,8000,8000,8000,0
20241206,155100,3969938450,8000,8000,8000,8000,0
20241206,155000,3969938450,8000,8000,8000,8000,0
20241206,154900,3969938450,8000,8000,8000,8000,0
20241206,154800,3969938450,8000,8000,8000,8000,0
20241206,154700,3969938450,8000,8000,8000,8000,0
20241206,154600,3969938450,8000,8000,8000,8000,0
20241206,154500,3969938450,8000,8000,8000,8000,0
20241206,154400,3969938450,8000,8000,8000,8000,0
20241206,154300,3969938450,8000,8000,8000,8000,0
20241206,154200,3969938450,8000,8000,8000,8000,0
20241206,154100,3969938450,8000,8000,8000,8000,0
20241206,154000,3969938450,8000,8000,8000,8000,19533
20241206,153900,3969938450,8000,8000,8000,8000,0
20241206,153800,3969938450,8000,8000,8000,8000,0
20241206,153700,3969938450,8000,8000,8000,8000,0
20241206,153600,3969938450,8000,8000,8000,8000,0
20241206,153500,3969938450,8000,8000,8000,8000,0
20241206,153400,3969938450,8000,8000,8000,8000,0
20241206,153300,3969938450,8000,8000,8000,8000,0
20241206,153200,3969938450,8000,8000,8000,8000,0
20241206,153100,3969938450,8000,8000,8000,8000,0
20241206,153000,3969938450,8000,8000,8000,8000,19533
20241206,152900,3813674450,8020,8020,8020,8020,0
20241206,152800,3813674450,8020,8020,8020,8020,0
20241206,152700,3813674450,8020,8020,8020,8020,0
20241206,152600,3813674450,8020,8020,8020,8020,0
20241206,152500,3813674450,8020,8020,8020,8020,0
20241206,152400,3813674450,8020,8020,8020,8020,0
20241206,152300,3813674450,8020,8020,8020,8020,0
20241206,152200,3813674450,8020,8020,8020,8020,0
20241206,152100,3813674450,8020,8020,8020,8020,0
20241206,152000,3813674450,8020,8020,8020,8020,0
20241206,151900,3813674450,8020,8020,8020,7990,3178
20241206,151800,3788210260,7990,7980,8020,7980,1995
20241206,151700,3772250540,7980,7980,7990,7970,1319
20241206,151600,3761722120,7970,7960,7980,7960,750
20241206,151500,3755744190,7960,7930,7960,7930,1605
20241206,151400,3742982150,7930,7920,7940,7920,1400
20241206,151300,3731877470,7930,7940,7940,7920,1933
20241206,151200,3716546980,7940,7920,7950,7920,839
20241206,151100,3709884360,7930,7960,7960,7920,2671
20241206,151000,3688646750,7960,7960,7960,7960,587
20241206,150900,3683974230,7970,7960,7980,7960,855
20241206,150800,3677157900,7960,7990,8000,7950,3278
20241206,150700,3651013200,7990,8000,8000,7990,1906
20241206,150600,3635769130,8000,8010,8020,8000,2985
20241206,150500,3611858820,8020,8020,8020,8020,10
20241206,150400,3611778620,8020,8010,8020,8010,99
20241206,150300,3610985360,8010,8020,8020,8010,1657
20241206,150200,3597701740,8030,8030,8040,8030,1351
20241206,150100,3586852840,8030,8010,8030,8010,575
20241206,150000,3582239710,8030,8040,8040,8010,2639
20241206,145900,3561052950,8030,8030,8030,8020,2474
20241206,145800,3541208270,8020,8020,8030,8010,3937
20241206,145700,3509608200,8020,8010,8020,8000,2671
20241206,145600,3488206500,8010,7980,8010,7980,2549
20241206,145500,3467830320,7960,8000,8000,7960,1807
20241206,145400,3453409560,7990,7980,7990,7980,2654
20241206,145300,3432212810,7970,7960,7970,7960,681
20241206,145200,3426790230,7970,7970,7970,7960,664
20241206,145100,3421499160,7960,7970,7970,7960,693
20241206,145000,3415982800,7960,7960,7960,7960,1
20241206,144900,3415974840,7970,7960,7970,7960,400
20241206,144800,3412787940,7960,7960,7960,7960,40
20241206,144700,3412469540,7950,7950,7950,7950,150
20241206,144600,3411277040,7970,7960,7970,7960,1430
20241206,144500,3399894230,7950,7960,7970,7950,1613
20241206,144400,3387055920,7970,7960,7970,7960,232
20241206,144300,3385207710,7970,7970,7970,7970,100
20241206,144200,3384410710,7970,7960,7970,7950,433
20241206,144100,3380962030,7970,7970,7970,7970,619
20241206,144000,3376028600,7980,7980,7980,7980,0
20241206,143900,3376028600,7980,7980,7980,7970,155
20241206,143800,3374791900,7980,7970,7980,7970,1129
20241206,143700,3365792460,7980,7950,7980,7950,3796
20241206,143600,3335573170,7960,7950,7960,7950,572
20241206,143500,3331025760,7950,7950,7950,7950,555
20241206,143400,3326613510,7950,7950,7950,7950,30
20241206,143300,3326375010,7950,7960,7960,7950,205
20241206,143200,3324745210,7960,7960,7960,7960,0
20241206,143100,3324745210,7960,7950,7960,7950,299
20241206,143000,3322367410,7960,7960,7960,7950,502
20241206,142900,3318372220,7960,7980,7980,7960,1845
20241206,142800,3303659700,7980,7980,7980,7980,334
20241206,142700,3300994380,7980,7980,7980,7980,107
20241206,142600,3300140520,7980,7980,7980,7980,100
20241206,142500,3299342520,7980,7980,7980,7980,2317
20241206,142400,3280852860,7970,7970,7970,7970,483
20241206,142300,3277003350,7970,7970,7970,7970,436
20241206,142200,3273528430,7970,7950,7970,7950,1308
20241206,142100,3263111210,7950,7950,7970,7950,3364
20241206,142000,3236350810,7950,7940,7950,7940,979
20241206,141900,3228577540,7930,7910,7930,7910,2596
20241206,141800,3208007280,7920,7910,7920,7910,473
20241206,141700,3204264220,7910,7890,7910,7890,6534
20241206,141600,3152633830,7890,7890,7890,7860,2146
20241206,141500,3135741980,7880,7890,7890,7880,119
20241206,141400,3134803990,7880,7880,7890,7880,292
20241206,141300,3132503020,7880,7890,7890,7880,69
20241206,141200,3131958800,7890,7890,7890,7890,326
20241206,141100,3129386660,7890,7890,7890,7890,155
20241206,141000,3128163710,7880,7880,7880,7880,772
20241206,140900,3122080350,7880,7880,7880,7880,1583
20241206,140800,3109606310,7870,7870,7870,7870,56
20241206,140700,3109165590,7870,7870,7870,7870,138
20241206,140600,3108079530,7870,7870,7870,7870,150
20241206,140500,3106899030,7880,7870,7880,7870,103
20241206,140400,3106088050,7860,7860,7860,7860,93
20241206,140300,3105357070,7860,7870,7870,7860,550
20241206,140200,3101033570,7870,7870,7870,7870,402
20241206,140100,3097869830,7870,7870,7870,7870,104
20241206,140000,3097051350,7870,7870,7870,7870,91
20241206,135900,3096335180,7870,7870,7870,7870,286
20241206,135800,3094084360,7880,7880,7880,7870,2495
20241206,135700,3074425860,7890,7890,7890,7890,700
20241206,135600,3068902860,7890,7890,7890,7890,350
20241206,135500,3066141360,7890,7890,7890,7890,10
20241206,135400,3066062460,7890,7890,7890,7880,251
20241206,135300,3064083970,7890,7890,7890,7890,1311
20241206,135200,3053740180,7900,7870,7900,7870,5077
20241206,135100,3013724230,7870,7880,7880,7870,336
20241206,135000,3011078850,7870,7870,7870,7870,198
20241206,134900,3009520590,7870,7870,7870,7870,0
20241206,134800,3009520590,7870,7870,7880,7870,273
20241206,134700,3007372070,7880,7880,7880,7880,137
20241206,134600,3006292510,7870,7860,7880,7860,2283
20241206,134500,2988328880,7860,7860,7860,7860,291
20241206,134400,2986041620,7860,7860,7860,7860,251
20241206,134300,2984068760,7860,7860,7860,7860,80
20241206,134200,2983439960,7870,7870,7870,7870,399
20241206,134100,2980299830,7870,7870,7870,7870,0
20241206,134000,2980299830,7870,7880,7880,7870,328
20241206,133900,2977715470,7870,7880,7880,7870,550
20241206,133800,2973381970,7880,7870,7880,7870,337
20241206,133700,2970729400,7880,7870,7880,7870,33
20241206,133600,2970469410,7870,7870,7870,7870,100
20241206,133500,2969682410,7880,7870,7880,7870,733
20241206,133400,2963913690,7870,7870,7880,7870,463
20241206,133300,2960269600,7870,7870,7870,7870,254
20241206,133200,2958270620,7870,7850,7870,7850,1980
20241206,133100,2942723930,7840,7850,7850,7840,139
20241206,133000,2941633850,7840,7850,7850,7840,62
20241206,132900,2941147750,7840,7840,7840,7840,324
20241206,132800,2938607590,7840,7860,7860,7840,782
20241206,132700,2932469040,7860,7860,7860,7860,1
20241206,132600,2932461180,7860,7860,7860,7860,1
20241206,132500,2932453320,7860,7870,7870,7860,2222
20241206,132400,2914982430,7860,7850,7860,7850,1034
20241206,132300,2906855270,7850,7850,7850,7850,26
20241206,132200,2906651170,7850,7850,7860,7850,160
20241206,132100,2905393700,7850,7850,7850,7850,8
20241206,132000,2905330900,7850,7850,7850,7850,382
20241206,131900,2902332200,7850,7860,7860,7850,40
20241206,131800,2902018190,7850,7860,7860,7850,76
20241206,131700,2901420880,7860,7860,7860,7860,1271
20241206,131600,2891430820,7870,7870,7870,7870,54
20241206,131500,2891005840,7860,7860,7860,7860,0
20241206,131400,2891005840,7860,7860,7860,7860,326
20241206,131300,2888443480,7860,7860,7860,7860,0
20241206,131200,2888443480,7860,7850,7860,7850,508
20241206,131100,2884455400,7840,7840,7840,7840,73
20241206,131000,2883883080,7840,7840,7840,7840,346
20241206,130900,2881170440,7840,7840,7840,7840,204
20241206,130800,2879571080,7830,7820,7830,7820,471
20241206,130700,2875885060,7830,7820,7830,7800,2376
20241206,130600,2857333230,7830,7820,7830,7820,749
20241206,130500,2851475780,7820,7830,7830,7820,197
20241206,130400,2849934740,7830,7830,7830,7830,442
20241206,130300,2846473880,7830,7830,7840,7830,255
20241206,130200,2844477000,7830,7840,7840,7830,500
20241206,130100,2840561000,7830,7840,7840,7830,166
20241206,130000,2839259660,7840,7840,7850,7840,1601
20241206,125900,2826707710,7850,7850,7850,7850,110
20241206,125800,2825844210,7840,7840,7840,7840,0
20241206,125700,2825844210,7840,7840,7840,7840,401
20241206,125600,2822700370,7840,7850,7850,7840,537
20241206,125500,2818489770,7840,7840,7840,7840,644
20241206,125400,2813440810,7840,7840,7840,7830,225
20241206,125300,2811677700,7840,7830,7840,7830,88
20241206,125200,2810988110,7840,7830,7840,7830,187
20241206,125100,2809523250,7830,7830,7830,7830,88
20241206,125000,2808834210,7830,7830,7830,7830,319
20241206,124900,2806336440,7830,7840,7840,7830,83
20241206,124800,2805686250,7840,7830,7840,7830,543
20241206,124700,2801430180,7830,7840,7840,7830,511
20241206,124600,2797424190,7840,7840,7840,7840,30
20241206,124500,2797188990,7840,7850,7850,7840,132
20241206,124400,2796154100,7850,7840,7850,7840,17
20241206,124300,2796020810,7840,7840,7850,7840,120
20241206,124200,2795079750,7840,7850,7850,7840,214
20241206,124100,2793401720,7850,7860,7870,7850,616
20241206,124000,2788563260,7870,7870,7870,7870,320
20241206,123900,2786044860,7870,7870,7870,7870,632
20241206,123800,2781071020,7880,7870,7880,7870,147
20241206,123700,2779913660,7870,7880,7880,7870,255
20241206,123600,2777906610,7870,7870,7880,7870,554
20241206,123500,2773546360,7880,7880,7880,7880,0
20241206,123400,2773546360,7880,7880,7880,7870,275
20241206,123300,2771381820,7870,7870,7870,7870,588
20241206,123200,2766754260,7870,7870,7870,7870,1
20241206,123100,2766746390,7870,7880,7880,7870,2866
20241206,123000,2744172340,7880,7890,7890,7880,11
20241206,122900,2744085630,7890,7880,7890,7880,16
20241206,122800,2743959530,7890,7890,7890,7890,91
20241206,122700,2743241540,7890,7890,7890,7890,29
20241206,122600,2743012730,7890,7870,7890,7870,1156
20241206,122500,2733903890,7880,7870,7880,7870,3131
20241206,122400,2709260920,7870,7870,7870,7870,1
20241206,122300,2709253050,7870,7870,7880,7870,371
20241206,122200,2706333270,7870,7870,7880,7870,142
20241206,122100,2705214730,7870,7870,7870,7870,340
20241206,122000,2702538930,7870,7880,7880,7860,451
20241206,121900,2698985470,7890,7890,7890,7890,0
20241206,121800,2698985470,7890,7880,7890,7870,487
20241206,121700,2695150930,7880,7890,7890,7880,104
20241206,121600,2694331400,7890,7900,7900,7890,196
20241206,121500,2692784950,7900,7900,7900,7900,240
20241206,121400,2690888950,7900,7900,7900,7890,189
20241206,121300,2689396080,7900,7910,7910,7900,81
20241206,121200,2688755910,7910,7900,7910,7880,755
20241206,121100,2682803380,7880,7870,7900,7870,6263
20241206,121000,2633355180,7880,7900,7900,7880,1554
20241206,120900,2621109560,7890,7860,7890,7860,5149
20241206,120800,2580555470,7870,7860,7870,7860,927
20241206,120700,2573269240,7850,7850,7860,7850,196
20241206,120600,2571729630,7850,7870,7870,7850,820
20241206,120500,2565280950,7870,7850,7870,7840,423
20241206,120400,2561957310,7850,7840,7850,7840,269
20241206,120300,2559848330,7840,7840,7840,7830,107
20241206,120200,2559010140,7840,7850,7850,7810,3065
20241206,120100,2535026050,7840,7850,7850,7840,128
20241206,120000,2534021330,7850,7840,7850,7840,977
20241206,115900,2526361550,7840,7830,7840,7830,971
20241206,115800,2518754030,7840,7840,7850,7840,213
20241206,115700,2517084100,7850,7840,7850,7840,273
20241206,115600,2514943770,7840,7840,7840,7840,26
20241206,115500,2514739930,7850,7840,7850,7840,131
20241206,115400,2513712870,7840,7830,7840,7830,168
20241206,115300,2512395830,7840,7840,7840,7840,15
20241206,115200,2512278230,7820,7830,7840,7820,283
20241206,115100,2510061920,7830,7850,7850,7830,220
20241206,115000,2508338950,7850,7850,7860,7850,1313
20241206,114900,2498031370,7850,7860,7860,7850,3045
20241206,114800,2474099930,7860,7860,7870,7860,22
20241206,114700,2473926990,7860,7860,7860,7860,568
20241206,114600,2469462510,7860,7860,7860,7860,1156
20241206,114500,2460376350,7860,7870,7870,7860,1531
20241206,114400,2448341600,7870,7860,7870,7860,19
20241206,114300,2448192250,7870,7870,7870,7870,310
20241206,114200,2445752550,7870,7860,7870,7860,906
20241206,114100,2438630230,7860,7850,7860,7850,630
20241206,114000,2433683170,7850,7840,7850,7830,548
20241206,113900,2429386570,7840,7840,7840,7840,164
20241206,113800,2428100810,7840,7840,7840,7830,1264
20241206,113700,2418198620,7840,7840,7840,7840,237
20241206,113600,2416340540,7830,7840,7860,7830,424
20241206,113500,2413016800,7840,7850,7850,7840,178
20241206,113400,2411619590,7860,7860,7860,7860,106
20241206,113300,2410786430,7860,7870,7870,7860,206
20241206,113200,2409165300,7880,7860,7880,7860,336
20241206,113100,2406522350,7870,7860,7870,7850,510
20241206,113000,2402510500,7850,7840,7850,7840,819
20241206,112900,2396082330,7840,7840,7850,7840,56
20241206,112800,2395643260,7850,7850,7850,7830,78
20241206,112700,2395031290,7850,7830,7850,7830,155
20241206,112600,2393817600,7840,7840,7840,7830,487
20241206,112500,2389999600,7840,7840,7840,7840,33
20241206,112400,2389740880,7850,7870,7870,7840,543
20241206,112300,2385478490,7860,7860,7870,7860,613
20241206,112200,2380660210,7880,7840,7880,7830,1143
20241206,112100,2371679610,7830,7830,7840,7830,37
20241206,112000,2371389750,7830,7850,7870,7830,2916
20241206,111900,2348474480,7840,7790,7840,7790,4798
20241206,111800,2311041080,7790,7790,7800,7790,1017
20241206,111700,2303118380,7790,7770,7790,7760,1515
20241206,111600,2291346510,7770,7790,7790,7770,620
20241206,111500,2286525690,7790,7780,7790,7770,1266
20241206,111400,2276677600,7770,7770,7780,7770,627
20241206,111300,2271805800,7770,7780,7780,7760,627
20241206,111200,2266934200,7770,7770,7780,7760,188
20241206,111100,2265473930,7760,7770,7770,7760,779
20241206,111000,2259426400,7770,7760,7780,7760,342
20241206,110900,2256769700,7770,7780,7790,7760,1084
20241206,110800,2248343890,7790,7800,7800,7780,252
20241206,110700,2246380810,7790,7780,7800,7760,3296
20241206,110600,2220732880,7780,7780,7780,7760,1689
20241206,110500,2207610410,7780,7770,7780,7760,5938
20241206,110400,2161508440,7760,7780,7800,7760,4836
20241206,110300,2123895270,7800,7800,7800,7780,700
20241206,110200,2118441630,7780,7780,7800,7780,2726
20241206,110100,2097209630,7780,7750,7780,7750,2045
20241206,110000,2081334410,7750,7760,7780,7730,2895
20241206,105900,2058879980,7760,7770,7780,7760,2998
20241206,105800,2035574480,7770,7770,7790,7740,2670
20241206,105700,2014846950,7790,7780,7790,7730,3822
20241206,105600,1985169560,7780,7760,7780,7730,5980
20241206,105500,1938824370,7760,7770,7800,7760,2115
20241206,105400,1922394830,7800,7770,7800,7770,3152
20241206,105300,1897840860,7770,7790,7810,7750,6106
20241206,105200,1850383130,7790,7800,7810,7790,14727
20241206,105100,1735519820,7810,7830,7830,7800,1804
20241206,105000,1721436770,7830,7810,7830,7800,5088
20241206,104900,1681673500,7820,7840,7840,7810,6487
20241206,104800,1630912200,7850,7840,7850,7840,745
20241206,104700,1625068380,7840,7830,7850,7830,1523
20241206,104600,1613138990,7830,7830,7840,7830,1497
20241206,104500,1601412340,7830,7840,7850,7830,1400
20241206,104400,1590438040,7850,7840,7850,7830,973
20241206,104300,1582815010,7830,7840,7850,7830,1226
20241206,104200,1573204230,7850,7850,7850,7840,1618
20241206,104100,1560516470,7840,7860,7860,7840,1825
20241206,104000,1546185390,7860,7860,7860,7860,247
20241206,103900,1544243970,7860,7880,7880,7860,760
20241206,103800,1538262980,7880,7870,7880,7870,209
20241206,103700,1536618080,7870,7880,7880,7870,88
20241206,103600,1535925500,7880,7880,7880,7880,141
20241206,103500,1534814420,7860,7900,7900,7860,2730
20241206,103400,1513326380,7880,7900,7900,7870,585
20241206,103300,1508714760,7890,7900,7900,7890,926
20241206,103200,1501400440,7890,7880,7900,7880,963
20241206,103100,1493805500,7870,7880,7900,7870,1820
20241206,103000,1479458590,7870,7870,7880,7860,397
20241206,102900,1476334320,7870,7850,7870,7840,2456
20241206,102800,1457043000,7860,7860,7870,7850,5052
20241206,102700,1417370200,7870,7910,7910,7860,1929
20241206,102600,1402172500,7910,7880,7910,7880,602
20241206,102500,1397424420,7880,7870,7900,7870,1931
20241206,102400,1382199850,7870,7890,7910,7870,941
20241206,102300,1374778670,7890,7910,7910,7890,1190
20241206,102200,1365377350,7910,7870,7910,7860,5469
20241206,102100,1322298240,7870,7870,7880,7860,4185
20241206,102000,1289379330,7870,7880,7890,7860,4068
20241206,101900,1257353500,7890,7900,7900,7870,2263
20241206,101800,1239508130,7900,7900,7900,7890,2437
20241206,101700,1220273270,7900,7900,7910,7900,2789
20241206,101600,1198237510,7900,7920,7920,7900,941
20241206,101500,1190792090,7910,7900,7910,7900,897
20241206,101400,1183699550,7910,7900,7910,7900,433
20241206,101300,1180276700,7900,7910,7910,7890,1502
20241206,101200,1168411980,7910,7920,7920,7910,329
20241206,101100,1165808880,7910,7910,7920,7910,162
20241206,101000,1164526850,7910,7920,7920,7910,561
20241206,100900,1160087730,7920,7920,7930,7920,514
20241206,100800,1156016460,7920,7900,7920,7900,2789
20241206,100700,1133948580,7910,7910,7910,7900,116
20241206,100600,1133031540,7900,7920,7920,7900,796
20241206,100500,1126739170,7920,7910,7920,7910,780
20241206,100400,1120569360,7920,7920,7920,7910,1310
20241206,100300,1110206570,7910,7920,7920,7910,234
20241206,100200,1108355610,7900,7900,7910,7900,2789
20241206,100100,1086317810,7910,7910,7910,7900,386
20241206,100000,1083267690,7920,7920,7920,7910,602
20241206,095900,1078505080,7910,7900,7920,7900,1128
20241206,095800,1069586520,7900,7900,7910,7890,2817
20241206,095700,1047331910,7900,7900,7900,7890,893
20241206,095600,1040283400,7900,7900,7900,7880,1875
20241206,095500,1025487900,7910,7870,7910,7870,2933
20241206,095400,1002354270,7880,7880,7880,7870,252
20241206,095300,1000370310,7870,7870,7880,7870,1433
20241206,095200,989091910,7880,7880,7880,7870,1508
20241206,095100,977209700,7880,7870,7890,7870,116
20241206,095000,976295330,7890,7880,7890,7870,98
20241206,094900,975523290,7890,7890,7900,7870,6067
20241206,094800,927712470,7890,7900,7900,7890,498
20241206,094700,923782840,7900,7920,7920,7890,1897
20241206,094600,908795560,7920,7930,7930,7920,316
20241206,094500,906292780,7920,7920,7930,7920,207
20241206,094400,904652660,7930,7930,7930,7920,434
20241206,094300,901211440,7930,7920,7930,7920,2019
20241206,094200,885214930,7920,7930,7930,7920,477
20241206,094100,881436530,7920,7900,7920,7900,1973
20241206,094000,865837570,7900,7900,7910,7880,4045
20241206,093900,833906930,7890,7900,7900,7890,1014
20241206,093800,825903710,7920,7890,7920,7890,4020
20241206,093700,794147700,7880,7890,7900,7860,5273
20241206,093600,752591020,7860,7900,7900,7860,2649
20241206,093500,731731770,7890,7920,7920,7890,1479
20241206,093400,720039780,7920,7910,7920,7910,1998
20241206,093300,704235540,7910,7870,7910,7870,1932
20241206,093200,688994590,7870,7890,7890,7870,2905
20241206,093100,666119480,7880,7880,7890,7860,8202
20241206,093000,601594550,7880,7900,7900,7870,1192
20241206,092900,592208920,7900,7930,7930,7880,3698
20241206,092800,562988110,7930,7920,7930,7920,67
20241206,092700,562457450,7910,7910,7920,7910,1864
20241206,092600,547712110,7920,7920,7930,7910,1055
20241206,092500,539356830,7930,7930,7930,7920,106
20241206,092400,538516800,7930,7920,7930,7920,154
20241206,092300,537296930,7930,7920,7930,7910,2025
20241206,092200,521260150,7910,7920,7920,7890,3121
20241206,092100,496569170,7920,7930,7930,7920,2057
20241206,092000,480268320,7920,7900,7930,7900,8249
20241206,091900,415061780,7890,7920,7920,7870,7469
20241206,091800,356139810,7920,7920,7920,7910,631
20241206,091700,351145370,7920,7910,7920,7910,808
20241206,091600,344748330,7910,7930,7930,7910,4235
20241206,091500,311221010,7930,7930,7940,7920,3419
20241206,091400,284108810,7930,7930,7930,7930,2027
20241206,091300,268034700,7930,7930,7930,7920,1229
20241206,091200,258294880,7930,7930,7940,7920,733
20241206,091100,252482820,7930,7940,7940,7920,2659
20241206,091000,231394460,7940,7960,7960,7940,3270
20241206,090900,205406010,7960,7980,7980,7960,2909
20241206,090800,182242090,7970,7990,7990,7950,4682
20241206,090700,144941690,7990,8000,8010,7970,2386
20241206,090600,125885670,8020,8000,8020,8000,2709
20241206,090500,104196550,8000,8050,8050,7980,2479
20241206,090400,84357880,8020,8010,8040,8010,948
20241206,090300,76751480,8010,8030,8030,8010,1336
20241206,090200,66047480,8030,8050,8050,8020,852
20241206,090100,59204110,8050,8060,8060,8020,2951
20241206,090000,35478090,8090,8090,8100,8050,4385