stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,204700,2250067370,5290,5290,5290,5290,6100
20241206,204600,2250067370,5290,5290,5290,5290,0
20241206,204500,2250067370,5290,5290,5290,5290,0
20241206,204400,2250067370,5290,5290,5290,5290,0
20241206,204300,2250067370,5290,5290,5290,5290,0
20241206,204200,2250067370,5290,5290,5290,5290,0
20241206,204100,2250067370,5290,5290,5290,5290,0
20241206,204000,2250067370,5290,5290,5290,5290,0
20241206,203900,2250067370,5290,5290,5290,5290,0
20241206,203800,2250067370,5290,5290,5290,5290,0
20241206,203700,2250067370,5290,5290,5290,5290,0
20241206,203600,2250067370,5290,5290,5290,5290,0
20241206,203500,2250067370,5290,5290,5290,5290,0
20241206,203400,2250067370,5290,5290,5290,5290,0
20241206,203300,2250067370,5290,5290,5290,5290,0
20241206,203200,2250067370,5290,5290,5290,5290,0
20241206,203100,2250067370,5290,5290,5290,5290,0
20241206,203000,2250067370,5290,5290,5290,5290,0
20241206,202900,2250067370,5290,5290,5290,5290,0
20241206,202800,2250067370,5290,5290,5290,5290,0
20241206,202700,2250067370,5290,5290,5290,5290,0
20241206,202600,2250067370,5290,5290,5290,5290,0
20241206,202500,2250067370,5290,5290,5290,5290,0
20241206,202400,2250067370,5290,5290,5290,5290,0
20241206,202300,2250067370,5290,5290,5290,5290,0
20241206,202200,2250067370,5290,5290,5290,5290,0
20241206,202100,2250067370,5290,5290,5290,5290,0
20241206,202000,2250067370,5290,5290,5290,5290,0
20241206,201900,2250067370,5290,5290,5290,5290,0
20241206,201800,2250067370,5290,5290,5290,5290,0
20241206,201700,2250067370,5290,5290,5290,5290,6100
20241206,201600,2250067370,5290,5290,5290,5290,0
20241206,201500,2250067370,5290,5290,5290,5290,0
20241206,201400,2250067370,5290,5290,5290,5290,0
20241206,201300,2250067370,5290,5290,5290,5290,0
20241206,201200,2250067370,5290,5290,5290,5290,0
20241206,201100,2250067370,5290,5290,5290,5290,0
20241206,201000,2250067370,5290,5290,5290,5290,0
20241206,200900,2250067370,5290,5290,5290,5290,0
20241206,200800,2250067370,5290,5290,5290,5290,0
20241206,200700,2250067370,5290,5290,5290,5290,0
20241206,200600,2250067370,5290,5290,5290,5290,0
20241206,200500,2250067370,5290,5290,5290,5290,0
20241206,200400,2250067370,5290,5290,5290,5290,0
20241206,200300,2250067370,5290,5290,5290,5290,0
20241206,200200,2250067370,5290,5290,5290,5290,0
20241206,200100,2250067370,5290,5290,5290,5290,0
20241206,200000,2250067370,5290,5290,5290,5290,0
20241206,195900,2250067370,5290,5290,5290,5290,0
20241206,195800,2250067370,5290,5290,5290,5290,0
20241206,195700,2250067370,5290,5290,5290,5290,0
20241206,195600,2250067370,5290,5290,5290,5290,0
20241206,195500,2250067370,5290,5290,5290,5290,0
20241206,195400,2250067370,5290,5290,5290,5290,0
20241206,195300,2250067370,5290,5290,5290,5290,0
20241206,195200,2250067370,5290,5290,5290,5290,0
20241206,195100,2250067370,5290,5290,5290,5290,0
20241206,195000,2250067370,5290,5290,5290,5290,0
20241206,194900,2250067370,5290,5290,5290,5290,0
20241206,194800,2250067370,5290,5290,5290,5290,0
20241206,194700,2250067370,5290,5290,5290,5290,6100
20241206,194600,2250067370,5290,5290,5290,5290,0
20241206,194500,2250067370,5290,5290,5290,5290,0
20241206,194400,2250067370,5290,5290,5290,5290,0
20241206,194300,2250067370,5290,5290,5290,5290,0
20241206,194200,2250067370,5290,5290,5290,5290,0
20241206,194100,2250067370,5290,5290,5290,5290,0
20241206,194000,2250067370,5290,5290,5290,5290,0
20241206,193900,2250067370,5290,5290,5290,5290,0
20241206,193800,2250067370,5290,5290,5290,5290,0
20241206,193700,2250067370,5290,5290,5290,5290,0
20241206,193600,2250067370,5290,5290,5290,5290,0
20241206,193500,2250067370,5290,5290,5290,5290,0
20241206,193400,2250067370,5290,5290,5290,5290,0
20241206,193300,2250067370,5290,5290,5290,5290,0
20241206,193200,2250067370,5290,5290,5290,5290,0
20241206,193100,2250067370,5290,5290,5290,5290,0
20241206,193000,2250067370,5290,5290,5290,5290,0
20241206,192900,2250067370,5290,5290,5290,5290,0
20241206,192800,2250067370,5290,5290,5290,5290,0
20241206,192700,2250067370,5290,5290,5290,5290,0
20241206,192600,2250067370,5290,5290,5290,5290,0
20241206,192500,2250067370,5290,5290,5290,5290,0
20241206,192400,2250067370,5290,5290,5290,5290,0
20241206,192300,2250067370,5290,5290,5290,5290,0
20241206,192200,2250067370,5290,5290,5290,5290,0
20241206,192100,2250067370,5290,5290,5290,5290,0
20241206,192000,2250067370,5290,5290,5290,5290,0
20241206,191900,2250067370,5290,5290,5290,5290,0
20241206,191800,2250067370,5290,5290,5290,5290,0
20241206,191700,2250067370,5290,5290,5290,5290,6100
20241206,191600,2250067370,5290,5290,5290,5290,0
20241206,191500,2250067370,5290,5290,5290,5290,0
20241206,191400,2250067370,5290,5290,5290,5290,0
20241206,191300,2250067370,5290,5290,5290,5290,0
20241206,191200,2250067370,5290,5290,5290,5290,0
20241206,191100,2250067370,5290,5290,5290,5290,0
20241206,191000,2250067370,5290,5290,5290,5290,0
20241206,190900,2250067370,5290,5290,5290,5290,0
20241206,190800,2250067370,5290,5290,5290,5290,0
20241206,190700,2250067370,5290,5290,5290,5290,0
20241206,190600,2250067370,5290,5290,5290,5290,0
20241206,190500,2250067370,5290,5290,5290,5290,0
20241206,190400,2250067370,5290,5290,5290,5290,0
20241206,190300,2250067370,5290,5290,5290,5290,0
20241206,190200,2250067370,5290,5290,5290,5290,0
20241206,190100,2250067370,5290,5290,5290,5290,0
20241206,190000,2250067370,5290,5290,5290,5290,0
20241206,185900,2250067370,5290,5290,5290,5290,0
20241206,185800,2250067370,5290,5290,5290,5290,0
20241206,185700,2250067370,5290,5290,5290,5290,0
20241206,185600,2250067370,5290,5290,5290,5290,0
20241206,185500,2250067370,5290,5290,5290,5290,0
20241206,185400,2250067370,5290,5290,5290,5290,0
20241206,185300,2250067370,5290,5290,5290,5290,0
20241206,185200,2250067370,5290,5290,5290,5290,0
20241206,185100,2250067370,5290,5290,5290,5290,0
20241206,185000,2250067370,5290,5290,5290,5290,0
20241206,184900,2250067370,5290,5290,5290,5290,0
20241206,184800,2250067370,5290,5290,5290,5290,0
20241206,184700,2250067370,5290,5290,5290,5290,6100
20241206,184600,2250067370,5290,5290,5290,5290,0
20241206,184500,2250067370,5290,5290,5290,5290,0
20241206,184400,2250067370,5290,5290,5290,5290,0
20241206,184300,2250067370,5290,5290,5290,5290,0
20241206,184200,2250067370,5290,5290,5290,5290,0
20241206,184100,2250067370,5290,5290,5290,5290,0
20241206,184000,2250067370,5290,5290,5290,5290,0
20241206,183900,2250067370,5290,5290,5290,5290,0
20241206,183800,2250067370,5290,5290,5290,5290,0
20241206,183700,2250067370,5290,5290,5290,5290,0
20241206,183600,2250067370,5290,5290,5290,5290,0
20241206,183500,2250067370,5290,5290,5290,5290,0
20241206,183400,2250067370,5290,5290,5290,5290,0
20241206,183300,2250067370,5290,5290,5290,5290,0
20241206,183200,2250067370,5290,5290,5290,5290,0
20241206,183100,2250067370,5290,5290,5290,5290,0
20241206,183000,2250067370,5290,5290,5290,5290,0
20241206,182900,2250067370,5290,5290,5290,5290,0
20241206,182800,2250067370,5290,5290,5290,5290,0
20241206,182700,2250067370,5290,5290,5290,5290,0
20241206,182600,2250067370,5290,5290,5290,5290,0
20241206,182500,2250067370,5290,5290,5290,5290,0
20241206,182400,2250067370,5290,5290,5290,5290,0
20241206,182300,2250067370,5290,5290,5290,5290,0
20241206,182200,2250067370,5290,5290,5290,5290,0
20241206,182100,2250067370,5290,5290,5290,5290,0
20241206,182000,2250067370,5290,5290,5290,5290,0
20241206,181900,2250067370,5290,5290,5290,5290,0
20241206,181800,2250067370,5290,5290,5290,5290,0
20241206,181700,2250067370,5290,5290,5290,5290,6100
20241206,181600,2250067370,5290,5290,5290,5290,0
20241206,181500,2250067370,5290,5290,5290,5290,0
20241206,181400,2250067370,5290,5290,5290,5290,0
20241206,181300,2250067370,5290,5290,5290,5290,0
20241206,181200,2250067370,5290,5290,5290,5290,0
20241206,181100,2250067370,5290,5290,5290,5290,0
20241206,181000,2250067370,5290,5290,5290,5290,0
20241206,180900,2250067370,5290,5290,5290,5290,0
20241206,180800,2250067370,5290,5290,5290,5290,0
20241206,180700,2250067370,5290,5290,5290,5290,0
20241206,180600,2250067370,5290,5290,5290,5290,0
20241206,180500,2250067370,5290,5290,5290,5290,0
20241206,180400,2250067370,5290,5290,5290,5290,0
20241206,180300,2250067370,5290,5290,5290,5290,0
20241206,180200,2250067370,5290,5290,5290,5290,0
20241206,180100,2250067370,5290,5290,5290,5290,0
20241206,180000,2250067370,5290,5290,5290,5290,0
20241206,175900,2250067370,5290,5290,5290,5290,0
20241206,175800,2250067370,5290,5290,5290,5290,0
20241206,175700,2250067370,5290,5290,5290,5290,0
20241206,175600,2250067370,5290,5290,5290,5290,0
20241206,175500,2250067370,5290,5290,5290,5290,0
20241206,175400,2250067370,5290,5290,5290,5290,0
20241206,175300,2250067370,5290,5290,5290,5290,0
20241206,175200,2250067370,5290,5290,5290,5290,0
20241206,175100,2250067370,5290,5290,5290,5290,0
20241206,175000,2250067370,5290,5290,5290,5290,0
20241206,174900,2250067370,5290,5290,5290,5290,0
20241206,174800,2250067370,5290,5290,5290,5290,0
20241206,174700,2250067370,5290,5290,5290,5290,6100
20241206,174600,2250067370,5290,5290,5290,5290,0
20241206,174500,2250067370,5290,5290,5290,5290,0
20241206,174400,2250067370,5290,5290,5290,5290,0
20241206,174300,2250067370,5290,5290,5290,5290,0
20241206,174200,2250067370,5290,5290,5290,5290,0
20241206,174100,2250067370,5290,5290,5290,5290,0
20241206,174000,2250067370,5290,5290,5290,5290,0
20241206,173900,2250067370,5290,5290,5290,5290,0
20241206,173800,2250067370,5290,5290,5290,5290,0
20241206,173700,2250067370,5290,5290,5290,5290,0
20241206,173600,2250067370,5290,5290,5290,5290,0
20241206,173500,2250067370,5290,5290,5290,5290,0
20241206,173400,2250067370,5290,5290,5290,5290,0
20241206,173300,2250067370,5290,5290,5290,5290,0
20241206,173200,2250067370,5290,5290,5290,5290,0
20241206,173100,2250067370,5290,5290,5290,5290,0
20241206,173000,2250067370,5290,5290,5290,5290,0
20241206,172900,2250067370,5290,5290,5290,5290,0
20241206,172800,2250067370,5290,5290,5290,5290,0
20241206,172700,2250067370,5290,5290,5290,5290,0
20241206,172600,2250067370,5290,5290,5290,5290,0
20241206,172500,2250067370,5290,5290,5290,5290,0
20241206,172400,2250067370,5290,5290,5290,5290,0
20241206,172300,2250067370,5290,5290,5290,5290,0
20241206,172200,2250067370,5290,5290,5290,5290,0
20241206,172100,2250067370,5290,5290,5290,5290,0
20241206,172000,2250067370,5290,5290,5290,5290,0
20241206,171900,2250067370,5290,5290,5290,5290,0
20241206,171800,2250067370,5290,5290,5290,5290,0
20241206,171700,2250067370,5290,5290,5290,5290,6100
20241206,171600,2250067370,5290,5290,5290,5290,0
20241206,171500,2250067370,5290,5290,5290,5290,0
20241206,171400,2250067370,5290,5290,5290,5290,0
20241206,171300,2250067370,5290,5290,5290,5290,0
20241206,171200,2250067370,5290,5290,5290,5290,0
20241206,171100,2250067370,5290,5290,5290,5290,0
20241206,171000,2250067370,5290,5290,5290,5290,0
20241206,170900,2250067370,5290,5290,5290,5290,0
20241206,170800,2250067370,5290,5290,5290,5290,0
20241206,170700,2250067370,5290,5290,5290,5290,0
20241206,170600,2250067370,5290,5290,5290,5290,0
20241206,170500,2250067370,5290,5290,5290,5290,0
20241206,170400,2250067370,5290,5290,5290,5290,0
20241206,170300,2250067370,5290,5290,5290,5290,0
20241206,170200,2250067370,5290,5290,5290,5290,0
20241206,170100,2250067370,5290,5290,5290,5290,0
20241206,170000,2250067370,5290,5290,5290,5290,0
20241206,165900,2250067370,5290,5290,5290,5290,0
20241206,165800,2250067370,5290,5290,5290,5290,0
20241206,165700,2250067370,5290,5290,5290,5290,0
20241206,165600,2250067370,5290,5290,5290,5290,0
20241206,165500,2250067370,5290,5290,5290,5290,0
20241206,165400,2250067370,5290,5290,5290,5290,0
20241206,165300,2250067370,5290,5290,5290,5290,0
20241206,165200,2250067370,5290,5290,5290,5290,0
20241206,165100,2250067370,5290,5290,5290,5290,0
20241206,165000,2250067370,5290,5290,5290,5290,0
20241206,164900,2250067370,5290,5290,5290,5290,0
20241206,164800,2250067370,5290,5290,5290,5290,0
20241206,164700,2250067370,5290,5290,5290,5290,6100
20241206,164600,2250067370,5290,5290,5290,5290,0
20241206,164500,2250067370,5290,5290,5290,5290,0
20241206,164400,2250067370,5290,5290,5290,5290,0
20241206,164300,2250067370,5290,5290,5290,5290,0
20241206,164200,2250067370,5290,5290,5290,5290,0
20241206,164100,2250067370,5290,5290,5290,5290,0
20241206,164000,2250067370,5290,5290,5290,5290,0
20241206,163900,2250067370,5290,5290,5290,5290,0
20241206,163800,2250067370,5290,5290,5290,5290,0
20241206,163700,2250067370,5290,5290,5290,5290,0
20241206,163600,2250067370,5290,5290,5290,5290,0
20241206,163500,2250067370,5290,5290,5290,5290,0
20241206,163400,2250067370,5290,5290,5290,5290,0
20241206,163300,2250067370,5290,5290,5290,5290,0
20241206,163200,2250067370,5290,5290,5290,5290,0
20241206,163100,2250067370,5290,5290,5290,5290,0
20241206,163000,2250067370,5290,5290,5290,5290,0
20241206,162900,2250067370,5290,5290,5290,5290,0
20241206,162800,2250067370,5290,5290,5290,5290,0
20241206,162700,2250067370,5290,5290,5290,5290,0
20241206,162600,2250067370,5290,5290,5290,5290,0
20241206,162500,2250067370,5290,5290,5290,5290,0
20241206,162400,2250067370,5290,5290,5290,5290,0
20241206,162300,2250067370,5290,5290,5290,5290,0
20241206,162200,2250067370,5290,5290,5290,5290,0
20241206,162100,2250067370,5290,5290,5290,5290,0
20241206,162000,2250067370,5290,5290,5290,5290,0
20241206,161900,2250067370,5290,5290,5290,5290,0
20241206,161800,2250067370,5290,5290,5290,5290,0
20241206,161700,2250067370,5290,5290,5290,5290,6100
20241206,161600,2250067370,5290,5290,5290,5290,0
20241206,161500,2250067370,5290,5290,5290,5290,0
20241206,161400,2250067370,5290,5290,5290,5290,0
20241206,161300,2250067370,5290,5290,5290,5290,0
20241206,161200,2250067370,5290,5290,5290,5290,0
20241206,161100,2250067370,5290,5290,5290,5290,0
20241206,161000,2250067370,5290,5290,5290,5290,0
20241206,160900,2250067370,5290,5290,5290,5290,0
20241206,160800,2250067370,5290,5290,5290,5290,0
20241206,160700,2250067370,5290,5290,5290,5290,0
20241206,160600,2250067370,5290,5290,5290,5290,0
20241206,160500,2250067370,5290,5290,5290,5290,0
20241206,160400,2250067370,5290,5290,5290,5290,0
20241206,160300,2250067370,5290,5290,5290,5290,0
20241206,160200,2250067370,5290,5290,5290,5290,0
20241206,160100,2250067370,5290,5290,5290,5290,0
20241206,160000,2250067370,5290,5290,5290,5290,0
20241206,155900,2250067370,5290,5290,5290,5290,0
20241206,155800,2250067370,5290,5290,5290,5290,0
20241206,155700,2250067370,5290,5290,5290,5290,0
20241206,155600,2250067370,5290,5290,5290,5290,0
20241206,155500,2250067370,5290,5290,5290,5290,0
20241206,155400,2250067370,5290,5290,5290,5290,0
20241206,155300,2250067370,5290,5290,5290,5290,0
20241206,155200,2250067370,5290,5290,5290,5290,0
20241206,155100,2250067370,5290,5290,5290,5290,0
20241206,155000,2250067370,5290,5290,5290,5290,0
20241206,154900,2250067370,5290,5290,5290,5290,0
20241206,154800,2250067370,5290,5290,5290,5290,0
20241206,154700,2250067370,5290,5290,5290,5290,6100
20241206,154600,2250067370,5290,5290,5290,5290,0
20241206,154500,2250067370,5290,5290,5290,5290,0
20241206,154400,2250067370,5290,5290,5290,5290,0
20241206,154300,2250067370,5290,5290,5290,5290,0
20241206,154200,2250067370,5290,5290,5290,5290,0
20241206,154100,2250067370,5290,5290,5290,5290,0
20241206,154000,2250067370,5290,5290,5290,5290,0
20241206,153900,2250067370,5290,5290,5290,5290,0
20241206,153800,2250067370,5290,5290,5290,5290,0
20241206,153700,2250067370,5290,5290,5290,5290,0
20241206,153600,2250067370,5290,5290,5290,5290,0
20241206,153500,2250067370,5290,5290,5290,5290,0
20241206,153400,2250067370,5290,5290,5290,5290,0
20241206,153300,2250067370,5290,5290,5290,5290,0
20241206,153200,2250067370,5290,5290,5290,5290,0
20241206,153100,2250067370,5290,5290,5290,5290,0
20241206,153000,2250067370,5290,5290,5290,5290,6100
20241206,152900,2217798370,5380,5380,5380,5380,0
20241206,152800,2217798370,5380,5380,5380,5380,0
20241206,152700,2217798370,5380,5380,5380,5380,0
20241206,152600,2217798370,5380,5380,5380,5380,0
20241206,152500,2217798370,5380,5380,5380,5380,0
20241206,152400,2217798370,5380,5380,5380,5380,0
20241206,152300,2217798370,5380,5380,5380,5380,0
20241206,152200,2217798370,5380,5380,5380,5380,0
20241206,152100,2217798370,5380,5380,5380,5380,0
20241206,152000,2217798370,5380,5380,5380,5380,0
20241206,151900,2217798370,5380,5340,5380,5340,3338
20241206,151800,2199930900,5330,5340,5340,5330,122
20241206,151700,2199279620,5330,5330,5330,5330,1180
20241206,151600,2192990220,5330,5300,5330,5290,1789
20241206,151500,2183508910,5290,5260,5290,5260,1896
20241206,151400,2173493650,5260,5260,5270,5260,3148
20241206,151300,2156925170,5260,5270,5270,5260,500
20241206,151200,2154290190,5270,5280,5280,5260,4121
20241206,151100,2132600900,5270,5280,5280,5270,476
20241206,151000,2130087630,5290,5290,5290,5280,1037
20241206,150900,2124608170,5300,5300,5300,5280,3829
20241206,150800,2104356390,5320,5330,5330,5320,189
20241206,150700,2103350900,5300,5330,5340,5300,2517
20241206,150600,2089977360,5330,5330,5330,5330,389
20241206,150500,2087903990,5340,5340,5340,5340,515
20241206,150400,2085153890,5340,5320,5340,5320,2235
20241206,150300,2073253330,5340,5320,5340,5320,46
20241206,150200,2073008590,5320,5340,5340,5320,137
20241206,150100,2072277390,5340,5330,5340,5330,530
20241206,150000,2069452190,5330,5340,5340,5290,51
20241206,145900,2069179960,5340,5290,5340,5290,604
20241206,145800,2065960820,5330,5270,5330,5270,601
20241206,145700,2062763570,5320,5280,5320,5270,1207
20241206,145600,2056371140,5310,5310,5310,5310,0
20241206,145500,2056371140,5310,5290,5310,5290,280
20241206,145400,2054887470,5310,5300,5310,5260,2219
20241206,145300,2043192480,5280,5280,5300,5280,863
20241206,145200,2038633780,5280,5300,5320,5280,2128
20241206,145100,2027384050,5320,5330,5330,5300,1505
20241206,145000,2019406870,5330,5310,5330,5300,514
20241206,144900,2016679250,5310,5320,5320,5310,150
20241206,144800,2015881600,5350,5330,5350,5310,2013
20241206,144700,2005186030,5350,5320,5350,5320,358
20241206,144600,2003275830,5320,5320,5320,5320,1074
20241206,144500,1997562150,5350,5350,5360,5330,647
20241206,144400,1994107150,5370,5370,5370,5370,100
20241206,144300,1993570150,5370,5370,5370,5360,201
20241206,144200,1992490790,5370,5370,5370,5370,0
20241206,144100,1992490790,5370,5370,5370,5370,0
20241206,144000,1992490790,5370,5370,5370,5370,235
20241206,143900,1991228840,5380,5340,5380,5340,233
20241206,143800,1989982810,5350,5370,5370,5350,1658
20241206,143700,1981085310,5380,5380,5380,5380,605
20241206,143600,1977830410,5380,5380,5380,5380,86
20241206,143500,1977367730,5380,5380,5380,5380,0
20241206,143400,1977367730,5380,5370,5380,5370,471
20241206,143300,1974836460,5380,5380,5380,5380,186
20241206,143200,1973835780,5390,5390,5390,5390,3
20241206,143100,1973819610,5380,5380,5380,5380,240
20241206,143000,1972528410,5370,5390,5390,5370,700
20241206,142900,1968763610,5370,5370,5370,5370,187
20241206,142800,1967759420,5390,5390,5390,5380,416
20241206,142700,1965519430,5390,5390,5390,5390,80
20241206,142600,1965088230,5390,5400,5400,5390,824
20241206,142500,1960644220,5400,5380,5400,5370,965
20241206,142400,1955445490,5370,5380,5380,5370,989
20241206,142300,1950128070,5380,5380,5380,5380,201
20241206,142200,1949046690,5370,5360,5370,5360,1552
20241206,142100,1940718970,5360,5350,5360,5350,3
20241206,142000,1940702910,5350,5350,5350,5350,419
20241206,141900,1938461260,5350,5350,5350,5350,91
20241206,141800,1937974410,5350,5340,5350,5340,300
20241206,141700,1936372400,5330,5330,5330,5330,201
20241206,141600,1935301070,5340,5340,5340,5340,0
20241206,141500,1935301070,5340,5340,5340,5340,0
20241206,141400,1935301070,5340,5340,5340,5310,62
20241206,141300,1934971790,5340,5340,5340,5340,0
20241206,141200,1934971790,5340,5340,5340,5340,1
20241206,141100,1934966450,5310,5320,5320,5310,210
20241206,141000,1933851250,5310,5340,5340,5310,125
20241206,140900,1933187050,5340,5340,5340,5310,147
20241206,140800,1932406180,5340,5340,5340,5330,414
20241206,140700,1930197420,5330,5330,5330,5330,0
20241206,140600,1930197420,5330,5310,5330,5310,199
20241206,140500,1929137320,5320,5320,5330,5320,258
20241206,140400,1927762700,5310,5320,5320,5310,616
20241206,140300,1924491140,5320,5320,5320,5310,219
20241206,140200,1923328140,5330,5330,5330,5330,130
20241206,140100,1922635240,5330,5330,5330,5330,168
20241206,140000,1921739800,5330,5290,5330,5280,422
20241206,135900,1919511250,5290,5320,5320,5290,4409
20241206,135800,1896130960,5320,5330,5330,5320,281
20241206,135700,1894633370,5320,5330,5340,5320,2242
20241206,135600,1882702830,5330,5340,5340,5330,1142
20241206,135500,1876606700,5330,5330,5330,5330,0
20241206,135400,1876606700,5330,5330,5330,5330,20
20241206,135300,1876500100,5350,5350,5350,5350,5
20241206,135200,1876473350,5350,5320,5350,5320,43
20241206,135100,1876244200,5320,5350,5350,5320,41
20241206,135000,1876025450,5310,5330,5330,5310,1460
20241206,134900,1868262160,5330,5330,5330,5330,50
20241206,134800,1867995660,5330,5330,5330,5330,0
20241206,134700,1867995660,5330,5360,5360,5330,659
20241206,134600,1864480910,5350,5350,5350,5350,20
20241206,134500,1864373910,5350,5350,5350,5350,44
20241206,134400,1864138510,5350,5350,5350,5350,40
20241206,134300,1863924510,5330,5330,5330,5330,78
20241206,134200,1863508770,5340,5340,5340,5340,12
20241206,134100,1863444690,5340,5330,5340,5330,113
20241206,134000,1862841890,5300,5300,5300,5300,12
20241206,133900,1862778290,5300,5300,5300,5300,0
20241206,133800,1862778290,5300,5320,5320,5300,1000
20241206,133700,1857477870,5350,5350,5350,5350,0
20241206,133600,1857477870,5350,5300,5350,5300,1533
20241206,133500,1849287510,5300,5300,5300,5300,0
20241206,133400,1849287510,5300,5320,5330,5270,4706
20241206,133300,1824394520,5320,5280,5330,5270,272
20241206,133200,1822957970,5330,5290,5330,5290,629
20241206,133100,1819619940,5310,5300,5310,5270,1884
20241206,133000,1809669410,5330,5330,5330,5330,0
20241206,132900,1809669410,5330,5330,5330,5330,0
20241206,132800,1809669410,5330,5330,5330,5330,1
20241206,132700,1809664080,5320,5320,5320,5320,501
20241206,132600,1806998760,5290,5300,5300,5290,16
20241206,132500,1806914090,5300,5300,5300,5300,0
20241206,132400,1806914090,5300,5300,5300,5300,0
20241206,132300,1806914090,5300,5300,5300,5300,560
20241206,132200,1803946090,5310,5310,5310,5310,1
20241206,132100,1803940780,5280,5330,5330,5280,523
20241206,132000,1801177520,5330,5330,5330,5330,62
20241206,131900,1800847060,5280,5290,5290,5280,970
20241206,131800,1795718250,5340,5340,5340,5290,189
20241206,131700,1794717990,5340,5340,5340,5330,11
20241206,131600,1794659260,5310,5310,5310,5310,500
20241206,131500,1792004260,5340,5340,5340,5340,0
20241206,131400,1792004260,5340,5340,5340,5340,0
20241206,131300,1792004260,5340,5340,5340,5340,0
20241206,131200,1792004260,5340,5330,5340,5330,137
20241206,131100,1791274040,5330,5300,5330,5300,556
20241206,131000,1788326060,5320,5320,5320,5320,0
20241206,130900,1788326060,5320,5310,5320,5310,34
20241206,130800,1788145220,5330,5330,5330,5330,0
20241206,130700,1788145220,5330,5300,5330,5300,274
20241206,130600,1786692420,5270,5270,5270,5270,0
20241206,130500,1786692420,5270,5280,5280,5270,1927
20241206,130400,1776537020,5270,5270,5270,5270,249
20241206,130300,1775224790,5270,5300,5300,5270,1953
20241206,130200,1764910390,5300,5300,5300,5300,158
20241206,130100,1764072990,5290,5290,5290,5290,276
20241206,130000,1762612950,5300,5290,5300,5290,509
20241206,125900,1759920180,5330,5330,5330,5330,0
20241206,125800,1759920180,5330,5330,5330,5330,0
20241206,125700,1759920180,5330,5330,5330,5330,0
20241206,125600,1759920180,5330,5330,5330,5330,10
20241206,125500,1759866880,5330,5330,5330,5330,0
20241206,125400,1759866880,5330,5320,5340,5280,225
20241206,125300,1758670820,5340,5340,5340,5340,110
20241206,125200,1758083420,5340,5330,5340,5280,233
20241206,125100,1756850900,5290,5300,5310,5290,1821
20241206,125000,1747201950,5310,5320,5320,5310,297
20241206,124900,1745624580,5310,5310,5310,5310,236
20241206,124800,1744371420,5320,5320,5320,5320,2788
20241206,124700,1729539260,5320,5320,5320,5320,1493
20241206,124600,1721596500,5330,5350,5350,5320,27
20241206,124500,1721452690,5320,5320,5320,5320,265
20241206,124400,1720042890,5320,5330,5330,5320,1573
20241206,124300,1711673530,5320,5320,5320,5320,0
20241206,124200,1711673530,5320,5320,5320,5320,0
20241206,124100,1711673530,5320,5330,5330,5320,1859
20241206,124000,1701780000,5330,5330,5330,5330,0
20241206,123900,1701780000,5330,5330,5330,5330,0
20241206,123800,1701780000,5330,5330,5330,5330,235
20241206,123700,1700527450,5320,5320,5320,5320,15
20241206,123600,1700447650,5330,5330,5330,5330,10
20241206,123500,1700394350,5330,5330,5330,5330,120
20241206,123400,1699754750,5330,5330,5330,5330,319
20241206,123300,1698054480,5330,5330,5330,5330,1
20241206,123200,1698049150,5340,5340,5340,5340,15
20241206,123100,1697969050,5330,5340,5340,5330,220
20241206,123000,1696795450,5350,5350,5350,5350,10
20241206,122900,1696741950,5350,5350,5350,5340,76
20241206,122800,1696336020,5320,5330,5330,5320,1064
20241206,122700,1690672870,5320,5320,5320,5320,0
20241206,122600,1690672870,5320,5320,5320,5320,0
20241206,122500,1690672870,5320,5330,5330,5320,478
20241206,122400,1688127660,5330,5320,5330,5320,49
20241206,122300,1687866970,5320,5320,5320,5320,0
20241206,122200,1687866970,5320,5320,5320,5320,178
20241206,122100,1686920010,5320,5320,5320,5320,500
20241206,122000,1684260010,5330,5330,5330,5330,12
20241206,121900,1684196050,5330,5330,5330,5330,418
20241206,121800,1681968110,5330,5330,5330,5330,235
20241206,121700,1680715560,5340,5350,5350,5340,85
20241206,121600,1680261590,5350,5330,5350,5320,538
20241206,121500,1677398270,5350,5340,5350,5310,806
20241206,121400,1673104660,5340,5340,5340,5340,195
20241206,121300,1672063360,5340,5340,5340,5340,5
20241206,121200,1672036660,5340,5340,5340,5340,0
20241206,121100,1672036660,5340,5340,5340,5340,0
20241206,121000,1672036660,5340,5340,5340,5340,0
20241206,120900,1672036660,5340,5340,5340,5320,791
20241206,120800,1667824120,5340,5340,5340,5340,11
20241206,120700,1667765380,5360,5330,5360,5330,153
20241206,120600,1666949830,5320,5320,5320,5320,0
20241206,120500,1666949830,5320,5340,5340,5320,528
20241206,120400,1664140310,5320,5340,5340,5320,1285
20241206,120300,1657281940,5350,5350,5350,5350,0
20241206,120200,1657281940,5350,5350,5350,5350,0
20241206,120100,1657281940,5350,5350,5350,5350,1
20241206,120000,1657276590,5350,5350,5350,5350,1
20241206,115900,1657271240,5340,5340,5340,5340,0
20241206,115800,1657271240,5340,5340,5340,5340,1456
20241206,115700,1649496200,5340,5340,5340,5340,0
20241206,115600,1649496200,5340,5340,5340,5340,10
20241206,115500,1649442800,5340,5340,5340,5340,45
20241206,115400,1649202500,5320,5320,5320,5320,0
20241206,115300,1649202500,5320,5320,5320,5320,200
20241206,115200,1648138500,5310,5340,5340,5310,3294
20241206,115100,1630608650,5350,5350,5350,5340,217
20241206,115000,1629447950,5350,5370,5370,5350,616
20241206,114900,1626146910,5360,5360,5360,5360,0
20241206,114800,1626146910,5360,5360,5360,5360,53
20241206,114700,1625862830,5360,5360,5360,5360,15
20241206,114600,1625782430,5360,5380,5380,5360,385
20241206,114500,1623716840,5370,5390,5390,5370,11
20241206,114400,1623657570,5390,5360,5390,5360,231
20241206,114300,1622414490,5350,5350,5350,5350,0
20241206,114200,1622414490,5350,5360,5370,5350,151
20241206,114100,1621605160,5360,5360,5360,5360,64
20241206,114000,1621262120,5330,5330,5330,5330,0
20241206,113900,1621262120,5330,5330,5330,5330,0
20241206,113800,1621262120,5330,5330,5330,5330,74
20241206,113700,1620867700,5330,5330,5330,5320,174
20241206,113600,1619940910,5330,5340,5350,5330,1135
20241206,113500,1613886230,5360,5380,5380,5350,2229
20241206,113400,1601932450,5410,5400,5410,5400,353
20241206,113300,1600026200,5380,5390,5400,5380,2248
20241206,113200,1587929460,5390,5390,5390,5390,2000
20241206,113100,1577149460,5400,5410,5410,5400,403
20241206,113000,1574972970,5410,5400,5410,5380,1710
20241206,112900,1565741630,5390,5380,5390,5380,324
20241206,112800,1563995510,5380,5370,5380,5370,102
20241206,112700,1563446770,5370,5380,5380,5370,254
20241206,112600,1562080790,5390,5380,5390,5380,922
20241206,112500,1557120120,5380,5370,5380,5370,305
20241206,112400,1555481070,5370,5380,5380,5370,883
20241206,112300,1550738560,5370,5400,5410,5370,738
20241206,112200,1546752050,5400,5380,5400,5380,1215
20241206,112100,1540191730,5360,5360,5360,5360,620
20241206,112000,1536868530,5390,5350,5400,5350,460
20241206,111900,1534395320,5340,5320,5350,5320,669
20241206,111800,1530826700,5280,5330,5330,5280,144
20241206,111700,1530066130,5310,5320,5320,5280,1331
20241206,111600,1523004750,5300,5300,5300,5300,263
20241206,111500,1521610850,5320,5310,5320,5310,96
20241206,111400,1521100140,5310,5300,5330,5290,271
20241206,111300,1519663810,5300,5300,5300,5300,0
20241206,111200,1519663810,5300,5280,5300,5280,236
20241206,111100,1518417710,5260,5310,5310,5260,3666
20241206,111000,1499070480,5310,5340,5350,5300,1266
20241206,110900,1492337530,5350,5350,5350,5350,90
20241206,110800,1491856030,5340,5350,5420,5340,1221
20241206,110700,1485281090,5350,5350,5350,5350,22
20241206,110600,1485163390,5360,5340,5360,5320,144
20241206,110500,1484394610,5340,5340,5340,5340,1
20241206,110400,1484389270,5340,5340,5340,5340,404
20241206,110300,1482231910,5290,5330,5330,5290,2002
20241206,110200,1471610870,5320,5300,5320,5300,223
20241206,110100,1470428310,5300,5270,5300,5270,419
20241206,110000,1468220120,5270,5270,5280,5270,344
20241206,105900,1466406720,5350,5280,5350,5260,360
20241206,105800,1464506230,5320,5320,5320,5280,61
20241206,105700,1464181750,5320,5250,5320,5250,4753
20241206,105600,1439188590,5250,5260,5260,5250,881
20241206,105500,1434555530,5270,5330,5360,5270,948
20241206,105400,1429502390,5330,5260,5330,5210,9055
20241206,105300,1382064120,5260,5260,5300,5250,10373
20241206,105200,1327468110,5270,5270,5270,5260,3090
20241206,105100,1311196640,5270,5270,5270,5260,2072
20241206,105000,1300297780,5260,5310,5330,5260,5350
20241206,104900,1272051170,5300,5310,5310,5300,1498
20241206,104800,1264108900,5360,5310,5360,5310,220
20241206,104700,1262936630,5350,5360,5360,5300,1658
20241206,104600,1254133700,5370,5330,5370,5270,3919
20241206,104500,1233360180,5330,5340,5390,5330,243
20241206,104400,1232064330,5400,5350,5400,5330,592
20241206,104300,1228904040,5360,5360,5420,5350,442
20241206,104200,1226538140,5420,5360,5430,5360,106
20241206,104100,1225966530,5430,5450,5450,5360,1158
20241206,104000,1219733140,5460,5440,5480,5380,410
20241206,103900,1217504270,5380,5480,5490,5380,655
20241206,103800,1213923600,5490,5390,5490,5390,2179
20241206,103700,1202096110,5390,5400,5400,5390,186
20241206,103600,1201091720,5400,5390,5400,5390,65
20241206,103500,1200741020,5400,5390,5400,5390,5
20241206,103400,1200714040,5400,5370,5400,5370,178
20241206,103300,1199755120,5370,5370,5370,5370,24
20241206,103200,1199626240,5400,5400,5400,5380,308
20241206,103100,1197965100,5400,5400,5400,5400,1198
20241206,103000,1191495900,5400,5310,5400,5310,1532
20241206,102900,1183238270,5390,5390,5390,5390,0
20241206,102800,1183238270,5390,5330,5390,5300,1625
20241206,102700,1174572260,5330,5330,5330,5330,332
20241206,102600,1172802700,5370,5350,5370,5350,300
20241206,102500,1171194520,5330,5330,5330,5330,1881
20241206,102400,1161168790,5370,5360,5370,5360,750
20241206,102300,1157148240,5360,5330,5360,5330,431
20241206,102200,1154845340,5330,5290,5330,5280,11301
20241206,102100,1095036070,5290,5280,5380,5280,1907
20241206,102000,1084889710,5280,5300,5300,5270,2539
20241206,101900,1071457170,5300,5290,5300,5280,439
20241206,101800,1069136170,5290,5310,5310,5290,1271
20241206,101700,1062398160,5340,5320,5340,5320,270
20241206,101600,1060956900,5310,5320,5320,5310,1829
20241206,101500,1051239410,5310,5300,5310,5300,311
20241206,101400,1049590100,5300,5310,5310,5300,1388
20241206,101300,1042233180,5300,5320,5320,5300,2252
20241206,101200,1030267850,5330,5350,5350,5320,5364
20241206,101100,1001650090,5360,5370,5370,5360,728
20241206,101000,997747810,5400,5370,5400,5370,190
20241206,100900,996727480,5390,5390,5390,5390,1450
20241206,100800,988911980,5390,5370,5390,5360,52
20241206,100700,988632730,5390,5360,5390,5360,234
20241206,100600,987373860,5380,5380,5380,5360,165
20241206,100500,986489170,5380,5360,5380,5350,804
20241206,100400,982175680,5380,5370,5380,5350,3379
20241206,100300,964064700,5370,5350,5370,5340,2343
20241206,100200,951539990,5360,5350,5360,5350,375
20241206,100100,949533720,5360,5350,5370,5350,349
20241206,100000,947662640,5360,5360,5360,5360,125
20241206,095900,946992640,5350,5350,5360,5350,204
20241206,095800,945900640,5350,5350,5370,5340,1220
20241206,095700,939377250,5350,5330,5370,5330,511
20241206,095600,936643220,5380,5340,5380,5330,2505
20241206,095500,923237940,5340,5310,5340,5270,5392
20241206,095400,894677630,5350,5320,5350,5300,4442
20241206,095300,871096550,5320,5350,5350,5320,618
20241206,095200,867799340,5350,5350,5350,5350,600
20241206,095100,864589340,5350,5330,5350,5310,2325
20241206,095000,852209920,5330,5350,5350,5330,1739
20241206,094900,842928890,5340,5340,5390,5340,1001
20241206,094800,837578780,5340,5390,5390,5340,8171
20241206,094700,793667750,5390,5400,5400,5380,1199
20241206,094600,787207310,5400,5390,5420,5390,776
20241206,094500,783012170,5380,5430,5430,5380,1209
20241206,094400,776484680,5430,5430,5430,5430,16
20241206,094300,776397800,5410,5380,5410,5380,395
20241206,094200,774266430,5370,5380,5380,5370,3100
20241206,094100,757613420,5380,5380,5410,5380,2741
20241206,094000,742866540,5390,5370,5440,5360,2188
20241206,093900,731070930,5370,5380,5400,5350,4442
20241206,093800,707203870,5380,5390,5390,5370,3079
20241206,093700,690644950,5390,5370,5390,5350,5464
20241206,093600,661320480,5390,5400,5400,5360,2318
20241206,093500,648849620,5410,5360,5450,5360,5847
20241206,093400,617352080,5360,5320,5360,5310,2216
20241206,093300,605521080,5320,5370,5380,5300,15214
20241206,093200,524594830,5380,5370,5380,5370,1016
20241206,093100,519130750,5370,5410,5420,5300,13345
20241206,093000,447541140,5420,5530,5530,5420,9208
20241206,092900,397338060,5530,5490,5530,5490,893
20241206,092800,392421440,5490,5490,5490,5470,811
20241206,092700,387976090,5490,5480,5500,5460,2417
20241206,092600,374759110,5480,5510,5510,5480,1988
20241206,092500,363827530,5530,5510,5530,5500,475
20241206,092400,361212330,5510,5520,5530,5510,1517
20241206,092300,352836920,5520,5520,5520,5520,10
20241206,092200,352781720,5520,5540,5560,5520,403
20241206,092100,350553470,5580,5500,5630,5500,1315
20241206,092000,343273500,5500,5510,5530,5500,348
20241206,091900,341356020,5510,5500,5510,5500,1663
20241206,091800,332207900,5500,5520,5520,5500,1488
20241206,091700,324012420,5530,5550,5550,5530,1761
20241206,091600,314272550,5550,5550,5590,5530,725
20241206,091500,310248900,5550,5560,5590,5550,1170
20241206,091400,303747070,5560,5560,5560,5560,14
20241206,091300,303669230,5550,5530,5550,5510,780
20241206,091200,299349490,5500,5530,5560,5500,7813
20241206,091100,256305790,5530,5530,5530,5520,1596
20241206,091000,247485980,5540,5550,5560,5540,1868
20241206,090900,237119840,5560,5570,5600,5550,3911
20241206,090800,215382650,5570,5580,5590,5560,749
20241206,090700,211212780,5600,5600,5610,5590,1482
20241206,090600,202921140,5600,5610,5620,5590,1055
20241206,090500,197004080,5600,5550,5600,5530,3297
20241206,090400,178618810,5540,5570,5570,5540,4549
20241206,090300,153372020,5560,5600,5630,5550,7476
20241206,090200,111727330,5600,5610,5630,5590,1478
20241206,090100,103449790,5620,5620,5650,5620,4581
20241206,090000,77686970,5570,5610,5620,5550,12823