stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204700,2151357400,5980,5980,5980,5980,11131
20241216,204600,2151357400,5980,5980,5980,5980,0
20241216,204500,2151357400,5980,5980,5980,5980,0
20241216,204400,2151357400,5980,5980,5980,5980,0
20241216,204300,2151357400,5980,5980,5980,5980,0
20241216,204200,2151357400,5980,5980,5980,5980,0
20241216,204100,2151357400,5980,5980,5980,5980,0
20241216,204000,2151357400,5980,5980,5980,5980,0
20241216,203900,2151357400,5980,5980,5980,5980,0
20241216,203800,2151357400,5980,5980,5980,5980,0
20241216,203700,2151357400,5980,5980,5980,5980,0
20241216,203600,2151357400,5980,5980,5980,5980,0
20241216,203500,2151357400,5980,5980,5980,5980,0
20241216,203400,2151357400,5980,5980,5980,5980,0
20241216,203300,2151357400,5980,5980,5980,5980,0
20241216,203200,2151357400,5980,5980,5980,5980,0
20241216,203100,2151357400,5980,5980,5980,5980,0
20241216,203000,2151357400,5980,5980,5980,5980,0
20241216,202900,2151357400,5980,5980,5980,5980,0
20241216,202800,2151357400,5980,5980,5980,5980,0
20241216,202700,2151357400,5980,5980,5980,5980,0
20241216,202600,2151357400,5980,5980,5980,5980,0
20241216,202500,2151357400,5980,5980,5980,5980,0
20241216,202400,2151357400,5980,5980,5980,5980,0
20241216,202300,2151357400,5980,5980,5980,5980,0
20241216,202200,2151357400,5980,5980,5980,5980,0
20241216,202100,2151357400,5980,5980,5980,5980,0
20241216,202000,2151357400,5980,5980,5980,5980,0
20241216,201900,2151357400,5980,5980,5980,5980,0
20241216,201800,2151357400,5980,5980,5980,5980,0
20241216,201700,2151357400,5980,5980,5980,5980,11131
20241216,201600,2151357400,5980,5980,5980,5980,0
20241216,201500,2151357400,5980,5980,5980,5980,0
20241216,201400,2151357400,5980,5980,5980,5980,0
20241216,201300,2151357400,5980,5980,5980,5980,0
20241216,201200,2151357400,5980,5980,5980,5980,0
20241216,201100,2151357400,5980,5980,5980,5980,0
20241216,201000,2151357400,5980,5980,5980,5980,0
20241216,200900,2151357400,5980,5980,5980,5980,0
20241216,200800,2151357400,5980,5980,5980,5980,0
20241216,200700,2151357400,5980,5980,5980,5980,0
20241216,200600,2151357400,5980,5980,5980,5980,0
20241216,200500,2151357400,5980,5980,5980,5980,0
20241216,200400,2151357400,5980,5980,5980,5980,0
20241216,200300,2151357400,5980,5980,5980,5980,0
20241216,200200,2151357400,5980,5980,5980,5980,0
20241216,200100,2151357400,5980,5980,5980,5980,0
20241216,200000,2151357400,5980,5980,5980,5980,0
20241216,195900,2151357400,5980,5980,5980,5980,0
20241216,195800,2151357400,5980,5980,5980,5980,0
20241216,195700,2151357400,5980,5980,5980,5980,0
20241216,195600,2151357400,5980,5980,5980,5980,0
20241216,195500,2151357400,5980,5980,5980,5980,0
20241216,195400,2151357400,5980,5980,5980,5980,0
20241216,195300,2151357400,5980,5980,5980,5980,0
20241216,195200,2151357400,5980,5980,5980,5980,0
20241216,195100,2151357400,5980,5980,5980,5980,0
20241216,195000,2151357400,5980,5980,5980,5980,0
20241216,194900,2151357400,5980,5980,5980,5980,0
20241216,194800,2151357400,5980,5980,5980,5980,0
20241216,194700,2151357400,5980,5980,5980,5980,11131
20241216,194600,2151357400,5980,5980,5980,5980,0
20241216,194500,2151357400,5980,5980,5980,5980,0
20241216,194400,2151357400,5980,5980,5980,5980,0
20241216,194300,2151357400,5980,5980,5980,5980,0
20241216,194200,2151357400,5980,5980,5980,5980,0
20241216,194100,2151357400,5980,5980,5980,5980,0
20241216,194000,2151357400,5980,5980,5980,5980,0
20241216,193900,2151357400,5980,5980,5980,5980,0
20241216,193800,2151357400,5980,5980,5980,5980,0
20241216,193700,2151357400,5980,5980,5980,5980,0
20241216,193600,2151357400,5980,5980,5980,5980,0
20241216,193500,2151357400,5980,5980,5980,5980,0
20241216,193400,2151357400,5980,5980,5980,5980,0
20241216,193300,2151357400,5980,5980,5980,5980,0
20241216,193200,2151357400,5980,5980,5980,5980,0
20241216,193100,2151357400,5980,5980,5980,5980,0
20241216,193000,2151357400,5980,5980,5980,5980,0
20241216,192900,2151357400,5980,5980,5980,5980,0
20241216,192800,2151357400,5980,5980,5980,5980,0
20241216,192700,2151357400,5980,5980,5980,5980,0
20241216,192600,2151357400,5980,5980,5980,5980,0
20241216,192500,2151357400,5980,5980,5980,5980,0
20241216,192400,2151357400,5980,5980,5980,5980,0
20241216,192300,2151357400,5980,5980,5980,5980,0
20241216,192200,2151357400,5980,5980,5980,5980,0
20241216,192100,2151357400,5980,5980,5980,5980,0
20241216,192000,2151357400,5980,5980,5980,5980,0
20241216,191900,2151357400,5980,5980,5980,5980,0
20241216,191800,2151357400,5980,5980,5980,5980,0
20241216,191700,2151357400,5980,5980,5980,5980,11131
20241216,191600,2151357400,5980,5980,5980,5980,0
20241216,191500,2151357400,5980,5980,5980,5980,0
20241216,191400,2151357400,5980,5980,5980,5980,0
20241216,191300,2151357400,5980,5980,5980,5980,0
20241216,191200,2151357400,5980,5980,5980,5980,0
20241216,191100,2151357400,5980,5980,5980,5980,0
20241216,191000,2151357400,5980,5980,5980,5980,0
20241216,190900,2151357400,5980,5980,5980,5980,0
20241216,190800,2151357400,5980,5980,5980,5980,0
20241216,190700,2151357400,5980,5980,5980,5980,0
20241216,190600,2151357400,5980,5980,5980,5980,0
20241216,190500,2151357400,5980,5980,5980,5980,0
20241216,190400,2151357400,5980,5980,5980,5980,0
20241216,190300,2151357400,5980,5980,5980,5980,0
20241216,190200,2151357400,5980,5980,5980,5980,0
20241216,190100,2151357400,5980,5980,5980,5980,0
20241216,190000,2151357400,5980,5980,5980,5980,0
20241216,185900,2151357400,5980,5980,5980,5980,0
20241216,185800,2151357400,5980,5980,5980,5980,0
20241216,185700,2151357400,5980,5980,5980,5980,0
20241216,185600,2151357400,5980,5980,5980,5980,0
20241216,185500,2151357400,5980,5980,5980,5980,0
20241216,185400,2151357400,5980,5980,5980,5980,0
20241216,185300,2151357400,5980,5980,5980,5980,0
20241216,185200,2151357400,5980,5980,5980,5980,0
20241216,185100,2151357400,5980,5980,5980,5980,0
20241216,185000,2151357400,5980,5980,5980,5980,0
20241216,184900,2151357400,5980,5980,5980,5980,0
20241216,184800,2151357400,5980,5980,5980,5980,0
20241216,184700,2151357400,5980,5980,5980,5980,11131
20241216,184600,2151357400,5980,5980,5980,5980,0
20241216,184500,2151357400,5980,5980,5980,5980,0
20241216,184400,2151357400,5980,5980,5980,5980,0
20241216,184300,2151357400,5980,5980,5980,5980,0
20241216,184200,2151357400,5980,5980,5980,5980,0
20241216,184100,2151357400,5980,5980,5980,5980,0
20241216,184000,2151357400,5980,5980,5980,5980,0
20241216,183900,2151357400,5980,5980,5980,5980,0
20241216,183800,2151357400,5980,5980,5980,5980,0
20241216,183700,2151357400,5980,5980,5980,5980,0
20241216,183600,2151357400,5980,5980,5980,5980,0
20241216,183500,2151357400,5980,5980,5980,5980,0
20241216,183400,2151357400,5980,5980,5980,5980,0
20241216,183300,2151357400,5980,5980,5980,5980,0
20241216,183200,2151357400,5980,5980,5980,5980,0
20241216,183100,2151357400,5980,5980,5980,5980,0
20241216,183000,2151357400,5980,5980,5980,5980,0
20241216,182900,2151357400,5980,5980,5980,5980,0
20241216,182800,2151357400,5980,5980,5980,5980,0
20241216,182700,2151357400,5980,5980,5980,5980,0
20241216,182600,2151357400,5980,5980,5980,5980,0
20241216,182500,2151357400,5980,5980,5980,5980,0
20241216,182400,2151357400,5980,5980,5980,5980,0
20241216,182300,2151357400,5980,5980,5980,5980,0
20241216,182200,2151357400,5980,5980,5980,5980,0
20241216,182100,2151357400,5980,5980,5980,5980,0
20241216,182000,2151357400,5980,5980,5980,5980,0
20241216,181900,2151357400,5980,5980,5980,5980,0
20241216,181800,2151357400,5980,5980,5980,5980,0
20241216,181700,2151357400,5980,5980,5980,5980,11131
20241216,181600,2151357400,5980,5980,5980,5980,0
20241216,181500,2151357400,5980,5980,5980,5980,0
20241216,181400,2151357400,5980,5980,5980,5980,0
20241216,181300,2151357400,5980,5980,5980,5980,0
20241216,181200,2151357400,5980,5980,5980,5980,0
20241216,181100,2151357400,5980,5980,5980,5980,0
20241216,181000,2151357400,5980,5980,5980,5980,0
20241216,180900,2151357400,5980,5980,5980,5980,0
20241216,180800,2151357400,5980,5980,5980,5980,0
20241216,180700,2151357400,5980,5980,5980,5980,0
20241216,180600,2151357400,5980,5980,5980,5980,0
20241216,180500,2151357400,5980,5980,5980,5980,0
20241216,180400,2151357400,5980,5980,5980,5980,0
20241216,180300,2151357400,5980,5980,5980,5980,0
20241216,180200,2151357400,5980,5980,5980,5980,0
20241216,180100,2151357400,5980,5980,5980,5980,0
20241216,180000,2151357400,5980,5980,5980,5980,0
20241216,175900,2151357400,5980,5980,5980,5980,0
20241216,175800,2151357400,5980,5980,5980,5980,0
20241216,175700,2151357400,5980,5980,5980,5980,0
20241216,175600,2151357400,5980,5980,5980,5980,0
20241216,175500,2151357400,5980,5980,5980,5980,0
20241216,175400,2151357400,5980,5980,5980,5980,0
20241216,175300,2151357400,5980,5980,5980,5980,0
20241216,175200,2151357400,5980,5980,5980,5980,0
20241216,175100,2151357400,5980,5980,5980,5980,0
20241216,175000,2151357400,5980,5980,5980,5980,0
20241216,174900,2151357400,5980,5980,5980,5980,0
20241216,174800,2151357400,5980,5980,5980,5980,0
20241216,174700,2151357400,5980,5980,5980,5980,11131
20241216,174600,2151357400,5980,5980,5980,5980,0
20241216,174500,2151357400,5980,5980,5980,5980,0
20241216,174400,2151357400,5980,5980,5980,5980,0
20241216,174300,2151357400,5980,5980,5980,5980,0
20241216,174200,2151357400,5980,5980,5980,5980,0
20241216,174100,2151357400,5980,5980,5980,5980,0
20241216,174000,2151357400,5980,5980,5980,5980,0
20241216,173900,2151357400,5980,5980,5980,5980,0
20241216,173800,2151357400,5980,5980,5980,5980,0
20241216,173700,2151357400,5980,5980,5980,5980,0
20241216,173600,2151357400,5980,5980,5980,5980,0
20241216,173500,2151357400,5980,5980,5980,5980,0
20241216,173400,2151357400,5980,5980,5980,5980,0
20241216,173300,2151357400,5980,5980,5980,5980,0
20241216,173200,2151357400,5980,5980,5980,5980,0
20241216,173100,2151357400,5980,5980,5980,5980,0
20241216,173000,2151357400,5980,5980,5980,5980,0
20241216,172900,2151357400,5980,5980,5980,5980,0
20241216,172800,2151357400,5980,5980,5980,5980,0
20241216,172700,2151357400,5980,5980,5980,5980,0
20241216,172600,2151357400,5980,5980,5980,5980,0
20241216,172500,2151357400,5980,5980,5980,5980,0
20241216,172400,2151357400,5980,5980,5980,5980,0
20241216,172300,2151357400,5980,5980,5980,5980,0
20241216,172200,2151357400,5980,5980,5980,5980,0
20241216,172100,2151357400,5980,5980,5980,5980,0
20241216,172000,2151357400,5980,5980,5980,5980,0
20241216,171900,2151357400,5980,5980,5980,5980,0
20241216,171800,2151357400,5980,5980,5980,5980,0
20241216,171700,2151357400,5980,5980,5980,5980,11131
20241216,171600,2151357400,5980,5980,5980,5980,0
20241216,171500,2151357400,5980,5980,5980,5980,0
20241216,171400,2151357400,5980,5980,5980,5980,0
20241216,171300,2151357400,5980,5980,5980,5980,0
20241216,171200,2151357400,5980,5980,5980,5980,0
20241216,171100,2151357400,5980,5980,5980,5980,0
20241216,171000,2151357400,5980,5980,5980,5980,0
20241216,170900,2151357400,5980,5980,5980,5980,0
20241216,170800,2151357400,5980,5980,5980,5980,0
20241216,170700,2151357400,5980,5980,5980,5980,0
20241216,170600,2151357400,5980,5980,5980,5980,0
20241216,170500,2151357400,5980,5980,5980,5980,0
20241216,170400,2151357400,5980,5980,5980,5980,0
20241216,170300,2151357400,5980,5980,5980,5980,0
20241216,170200,2151357400,5980,5980,5980,5980,0
20241216,170100,2151357400,5980,5980,5980,5980,0
20241216,170000,2151357400,5980,5980,5980,5980,0
20241216,165900,2151357400,5980,5980,5980,5980,0
20241216,165800,2151357400,5980,5980,5980,5980,0
20241216,165700,2151357400,5980,5980,5980,5980,0
20241216,165600,2151357400,5980,5980,5980,5980,0
20241216,165500,2151357400,5980,5980,5980,5980,0
20241216,165400,2151357400,5980,5980,5980,5980,0
20241216,165300,2151357400,5980,5980,5980,5980,0
20241216,165200,2151357400,5980,5980,5980,5980,0
20241216,165100,2151357400,5980,5980,5980,5980,0
20241216,165000,2151357400,5980,5980,5980,5980,0
20241216,164900,2151357400,5980,5980,5980,5980,0
20241216,164800,2151357400,5980,5980,5980,5980,0
20241216,164700,2151357400,5980,5980,5980,5980,11131
20241216,164600,2151357400,5980,5980,5980,5980,0
20241216,164500,2151357400,5980,5980,5980,5980,0
20241216,164400,2151357400,5980,5980,5980,5980,0
20241216,164300,2151357400,5980,5980,5980,5980,0
20241216,164200,2151357400,5980,5980,5980,5980,0
20241216,164100,2151357400,5980,5980,5980,5980,0
20241216,164000,2151357400,5980,5980,5980,5980,0
20241216,163900,2151357400,5980,5980,5980,5980,0
20241216,163800,2151357400,5980,5980,5980,5980,0
20241216,163700,2151357400,5980,5980,5980,5980,0
20241216,163600,2151357400,5980,5980,5980,5980,0
20241216,163500,2151357400,5980,5980,5980,5980,0
20241216,163400,2151357400,5980,5980,5980,5980,0
20241216,163300,2151357400,5980,5980,5980,5980,0
20241216,163200,2151357400,5980,5980,5980,5980,0
20241216,163100,2151357400,5980,5980,5980,5980,0
20241216,163000,2151357400,5980,5980,5980,5980,0
20241216,162900,2151357400,5980,5980,5980,5980,0
20241216,162800,2151357400,5980,5980,5980,5980,0
20241216,162700,2151357400,5980,5980,5980,5980,0
20241216,162600,2151357400,5980,5980,5980,5980,0
20241216,162500,2151357400,5980,5980,5980,5980,0
20241216,162400,2151357400,5980,5980,5980,5980,0
20241216,162300,2151357400,5980,5980,5980,5980,0
20241216,162200,2151357400,5980,5980,5980,5980,0
20241216,162100,2151357400,5980,5980,5980,5980,0
20241216,162000,2151357400,5980,5980,5980,5980,0
20241216,161900,2151357400,5980,5980,5980,5980,0
20241216,161800,2151357400,5980,5980,5980,5980,0
20241216,161700,2151357400,5980,5980,5980,5980,11131
20241216,161600,2151357400,5980,5980,5980,5980,0
20241216,161500,2151357400,5980,5980,5980,5980,0
20241216,161400,2151357400,5980,5980,5980,5980,0
20241216,161300,2151357400,5980,5980,5980,5980,0
20241216,161200,2151357400,5980,5980,5980,5980,0
20241216,161100,2151357400,5980,5980,5980,5980,0
20241216,161000,2151357400,5980,5980,5980,5980,0
20241216,160900,2151357400,5980,5980,5980,5980,0
20241216,160800,2151357400,5980,5980,5980,5980,0
20241216,160700,2151357400,5980,5980,5980,5980,0
20241216,160600,2151357400,5980,5980,5980,5980,0
20241216,160500,2151357400,5980,5980,5980,5980,0
20241216,160400,2151357400,5980,5980,5980,5980,0
20241216,160300,2151357400,5980,5980,5980,5980,0
20241216,160200,2151357400,5980,5980,5980,5980,0
20241216,160100,2151357400,5980,5980,5980,5980,0
20241216,160000,2151357400,5980,5980,5980,5980,0
20241216,155900,2151357400,5980,5980,5980,5980,0
20241216,155800,2151357400,5980,5980,5980,5980,0
20241216,155700,2151357400,5980,5980,5980,5980,0
20241216,155600,2151357400,5980,5980,5980,5980,0
20241216,155500,2151357400,5980,5980,5980,5980,0
20241216,155400,2151357400,5980,5980,5980,5980,0
20241216,155300,2151357400,5980,5980,5980,5980,0
20241216,155200,2151357400,5980,5980,5980,5980,0
20241216,155100,2151357400,5980,5980,5980,5980,0
20241216,155000,2151357400,5980,5980,5980,5980,0
20241216,154900,2151357400,5980,5980,5980,5980,0
20241216,154800,2151357400,5980,5980,5980,5980,0
20241216,154700,2151357400,5980,5980,5980,5980,11131
20241216,154600,2151357400,5980,5980,5980,5980,0
20241216,154500,2151357400,5980,5980,5980,5980,0
20241216,154400,2151357400,5980,5980,5980,5980,0
20241216,154300,2151357400,5980,5980,5980,5980,0
20241216,154200,2151357400,5980,5980,5980,5980,0
20241216,154100,2151357400,5980,5980,5980,5980,0
20241216,154000,2151357400,5980,5980,5980,5980,0
20241216,153900,2151357400,5980,5980,5980,5980,0
20241216,153800,2151357400,5980,5980,5980,5980,0
20241216,153700,2151357400,5980,5980,5980,5980,0
20241216,153600,2151357400,5980,5980,5980,5980,0
20241216,153500,2151357400,5980,5980,5980,5980,0
20241216,153400,2151357400,5980,5980,5980,5980,0
20241216,153300,2151357400,5980,5980,5980,5980,0
20241216,153200,2151357400,5980,5980,5980,5980,0
20241216,153100,2151357400,5980,5980,5980,5980,0
20241216,153000,2151357400,5980,5980,5980,5980,11131
20241216,152900,2084794020,5960,5960,5960,5960,0
20241216,152800,2084794020,5960,5960,5960,5960,0
20241216,152700,2084794020,5960,5960,5960,5960,0
20241216,152600,2084794020,5960,5960,5960,5960,0
20241216,152500,2084794020,5960,5960,5960,5960,0
20241216,152400,2084794020,5960,5960,5960,5960,0
20241216,152300,2084794020,5960,5960,5960,5960,0
20241216,152200,2084794020,5960,5960,5960,5960,0
20241216,152100,2084794020,5960,5960,5960,5960,0
20241216,152000,2084794020,5960,5960,5960,5960,0
20241216,151900,2084794020,5960,5930,5960,5930,2830
20241216,151800,2067978950,5940,5910,5940,5910,1638
20241216,151700,2058272830,5920,5910,5920,5910,511
20241216,151600,2055247720,5910,5890,5910,5890,2374
20241216,151500,2041250140,5900,5900,5910,5900,347
20241216,151400,2039202830,5910,5900,5910,5900,793
20241216,151300,2034524100,5910,5910,5910,5900,502
20241216,151200,2031557290,5910,5900,5910,5900,1525
20241216,151100,2022559580,5910,5900,5910,5900,785
20241216,151000,2017924980,5910,5910,5910,5910,17
20241216,150900,2017824510,5900,5910,5910,5900,651
20241216,150800,2013980260,5920,5920,5920,5920,2
20241216,150700,2013968420,5920,5920,5920,5920,4
20241216,150600,2013944740,5920,5920,5920,5920,109
20241216,150500,2013299460,5920,5910,5920,5900,1652
20241216,150400,2003541780,5900,5920,5920,5900,204
20241216,150300,2002336260,5910,5910,5920,5910,153
20241216,150200,2001432020,5920,5920,5920,5920,0
20241216,150100,2001432020,5920,5910,5920,5900,2985
20241216,150000,1983792250,5910,5920,5930,5910,1362
20241216,145900,1975736190,5920,5920,5930,5920,1195
20241216,145800,1968661770,5930,5930,5930,5930,0
20241216,145700,1968661770,5930,5910,5930,5910,810
20241216,145600,1963874650,5930,5920,5930,5910,513
20241216,145500,1960842060,5930,5930,5930,5930,0
20241216,145400,1960842060,5930,5920,5930,5910,198
20241216,145300,1959670380,5930,5920,5930,5910,227
20241216,145200,1958328640,5930,5910,5930,5910,681
20241216,145100,1954297290,5920,5920,5920,5920,4
20241216,145000,1954273610,5920,5920,5930,5920,390
20241216,144900,1951963650,5930,5900,5930,5900,2097
20241216,144800,1939529710,5900,5920,5920,5900,213
20241216,144700,1938272940,5890,5950,5950,5890,4180
20241216,144600,1913562000,5950,5950,5950,5950,1386
20241216,144500,1905315300,5950,5960,5960,5950,53
20241216,144400,1904999940,5950,5950,5950,5950,60
20241216,144300,1904642940,5940,5950,5960,5940,458
20241216,144200,1901922330,5950,5940,5960,5940,48
20241216,144100,1901637150,5960,5960,5960,5940,1229
20241216,144000,1894315840,5960,5950,5960,5950,130
20241216,143900,1893542310,5950,5930,5950,5930,1995
20241216,143800,1881711810,5940,5940,5940,5940,0
20241216,143700,1881711810,5940,5940,5940,5930,420
20241216,143600,1879218060,5940,5930,5940,5930,14
20241216,143500,1879135030,5940,5930,5940,5930,486
20241216,143400,1876248200,5940,5930,5940,5930,233
20241216,143300,1874865830,5940,5940,5940,5930,102
20241216,143200,1874260940,5940,5950,5950,5940,413
20241216,143100,1871806030,5950,5940,5950,5940,169
20241216,143000,1870800960,5940,5930,5940,5930,929
20241216,142900,1865286320,5920,5920,5920,5920,246
20241216,142800,1863830000,5920,5920,5920,5920,125
20241216,142700,1863090000,5920,5920,5920,5920,133
20241216,142600,1862302640,5920,5920,5920,5920,1
20241216,142500,1862296720,5920,5920,5920,5920,3
20241216,142400,1862278960,5920,5920,5920,5910,246
20241216,142300,1860823740,5910,5920,5920,5910,1163
20241216,142200,1853946890,5930,5930,5930,5930,1
20241216,142100,1853940960,5940,5940,5940,5940,1
20241216,142000,1853935020,5920,5940,5940,5920,162
20241216,141900,1852975820,5940,5920,5940,5920,125
20241216,141800,1852235320,5940,5940,5940,5940,1
20241216,141700,1852229380,5920,5920,5940,5920,163
20241216,141600,1851264400,5920,5930,5930,5920,347
20241216,141500,1849209000,5940,5940,5940,5940,0
20241216,141400,1849209000,5940,5940,5940,5940,0
20241216,141300,1849209000,5940,5950,5950,5920,931
20241216,141200,1843694620,5940,5950,5950,5930,390
20241216,141100,1841377780,5950,5960,5960,5950,754
20241216,141000,1836891390,5960,5960,5960,5950,264
20241216,140900,1835318780,5960,5940,5960,5940,1219
20241216,140800,1828066150,5960,5950,5960,5950,76
20241216,140700,1827613940,5940,5950,5950,5940,43
20241216,140600,1827358490,5960,5960,5960,5960,0
20241216,140500,1827358490,5960,5950,5960,5950,1065
20241216,140400,1821021320,5940,5910,5940,5910,642
20241216,140300,1817212480,5940,5940,5940,5910,4850
20241216,140200,1788483120,5940,5930,5940,5930,3
20241216,140100,1788465310,5940,5940,5940,5920,337
20241216,140000,1786468290,5920,5930,5940,5920,1355
20241216,135900,1778445170,5940,5920,5940,5920,96
20241216,135800,1777876240,5920,5920,5920,5920,2340
20241216,135700,1764023440,5920,5920,5920,5920,89
20241216,135600,1763496560,5940,5930,5940,5920,395
20241216,135500,1761158000,5930,5930,5930,5930,1219
20241216,135400,1753929330,5940,5940,5940,5940,214
20241216,135300,1752658170,5950,5950,5950,5930,885
20241216,135200,1747392870,5930,5930,5950,5930,139
20241216,135100,1746568280,5930,5960,5960,5930,1904
20241216,135000,1735262360,5960,5960,5960,5930,3140
20241216,134900,1716564290,5970,5990,6000,5960,5001
20241216,134800,1686649030,6000,5940,6030,5930,20398
20241216,134700,1564575050,5940,5910,5950,5900,8331
20241216,134600,1515079450,5900,5900,5900,5900,1000
20241216,134500,1509179450,5900,5900,5900,5900,0
20241216,134400,1509179450,5900,5900,5900,5900,128
20241216,134300,1508424250,5890,5890,5890,5870,610
20241216,134200,1504838010,5890,5890,5890,5890,1703
20241216,134100,1494807340,5900,5900,5900,5890,1421
20241216,134000,1486432560,5900,5900,5900,5890,760
20241216,133900,1481955170,5890,5900,5900,5890,10
20241216,133800,1481896260,5890,5890,5890,5890,82
20241216,133700,1481413280,5880,5880,5880,5880,0
20241216,133600,1481413280,5880,5880,5890,5880,102
20241216,133500,1480813510,5880,5880,5880,5880,45
20241216,133400,1480548910,5880,5880,5880,5880,0
20241216,133300,1480548910,5880,5880,5880,5880,0
20241216,133200,1480548910,5880,5880,5880,5880,0
20241216,133100,1480548910,5880,5880,5880,5880,15
20241216,133000,1480460710,5890,5900,5900,5890,181
20241216,132900,1479393990,5900,5880,5900,5880,14
20241216,132800,1479311630,5910,5890,5910,5890,950
20241216,132700,1473707610,5870,5870,5870,5870,0
20241216,132600,1473707610,5870,5890,5890,5870,65
20241216,132500,1473325200,5890,5890,5890,5890,200
20241216,132400,1472147200,5880,5880,5880,5880,87
20241216,132300,1471635640,5890,5880,5890,5880,16
20241216,132200,1471541440,5880,5860,5880,5860,722
20241216,132100,1467302080,5880,5880,5880,5880,0
20241216,132000,1467302080,5880,5880,5880,5880,100
20241216,131900,1466714080,5880,5860,5880,5860,864
20241216,131800,1461648960,5860,5870,5870,5860,1000
20241216,131700,1455783490,5870,5880,5880,5870,281
20241216,131600,1454131300,5900,5890,5910,5880,353
20241216,131500,1452047420,5880,5880,5880,5880,119
20241216,131400,1451347700,5880,5880,5880,5880,82
20241216,131300,1450865540,5900,5890,5910,5890,241
20241216,131200,1449441660,5880,5890,5890,5880,91
20241216,131100,1448906570,5880,5880,5880,5880,101
20241216,131000,1448312690,5880,5900,5900,5880,787
20241216,130900,1443676360,5920,5920,5920,5920,0
20241216,130800,1443676360,5920,5910,5920,5900,508
20241216,130700,1440677300,5930,5900,5930,5900,65
20241216,130600,1440293770,5900,5920,5920,5900,583
20241216,130500,1436849330,5920,5920,5920,5920,436
20241216,130400,1434268210,5920,5930,5930,5920,294
20241216,130300,1432527200,5910,5910,5910,5910,40
20241216,130200,1432290800,5920,5910,5920,5910,210
20241216,130100,1431048700,5910,5920,5920,5910,170
20241216,130000,1430042310,5920,5910,5920,5910,139
20241216,125900,1429220810,5920,5930,5930,5920,50
20241216,125800,1428924750,5930,5920,5930,5920,561
20241216,125700,1425601330,5920,5910,5920,5910,2138
20241216,125600,1412955210,5920,5930,5940,5920,1109
20241216,125500,1406389460,5930,5930,5940,5920,1032
20241216,125400,1400267000,5940,5930,5950,5920,536
20241216,125300,1397084340,5940,5930,5940,5930,2363
20241216,125200,1383057720,5930,5920,5930,5920,6940
20241216,125100,1341919570,5910,5910,5920,5910,735
20241216,125000,1337574870,5920,5910,5920,5910,1093
20241216,124900,1331106530,5920,5900,5920,5900,2639
20241216,124800,1315508650,5890,5900,5900,5890,910
20241216,124700,1310140150,5890,5890,5900,5890,2533
20241216,124600,1295203210,5890,5880,5890,5880,2853
20241216,124500,1278407570,5870,5870,5870,5860,164
20241216,124400,1277444990,5860,5860,5860,5860,0
20241216,124300,1277444990,5860,5870,5880,5860,111
20241216,124200,1276792540,5860,5860,5860,5860,1229
20241216,124100,1269590600,5860,5860,5860,5860,0
20241216,124000,1269590600,5860,5870,5870,5860,933
20241216,123900,1264114120,5880,5880,5880,5880,0
20241216,123800,1264114120,5880,5870,5880,5870,2263
20241216,123700,1250808580,5870,5870,5870,5870,16
20241216,123600,1250714660,5870,5870,5870,5860,220
20241216,123500,1249423320,5860,5860,5860,5860,0
20241216,123400,1249423320,5860,5860,5870,5860,123
20241216,123300,1248701540,5860,5860,5870,5860,340
20241216,123200,1246709040,5860,5860,5860,5860,329
20241216,123100,1244781100,5860,5870,5870,5860,327
20241216,123000,1242864480,5860,5860,5860,5860,0
20241216,122900,1242864480,5860,5860,5860,5860,0
20241216,122800,1242864480,5860,5870,5870,5860,195
20241216,122700,1241719880,5870,5870,5870,5870,200
20241216,122600,1240545880,5870,5860,5870,5860,489
20241216,122500,1237679340,5870,5870,5870,5870,104
20241216,122400,1237068860,5870,5870,5870,5870,28
20241216,122300,1236904500,5860,5870,5870,5860,40
20241216,122200,1236669890,5870,5860,5870,5860,213
20241216,122100,1235419920,5860,5860,5860,5860,3
20241216,122000,1235402340,5860,5860,5860,5860,342
20241216,121900,1233398220,5870,5880,5890,5870,200
20241216,121800,1232223700,5890,5870,5890,5870,7
20241216,121700,1232182570,5870,5870,5870,5870,2
20241216,121600,1232170830,5890,5890,5890,5890,1
20241216,121500,1232164940,5890,5860,5890,5860,1171
20241216,121400,1225292310,5860,5860,5860,5860,0
20241216,121300,1225292310,5860,5860,5880,5860,1286
20241216,121200,1217755830,5860,5860,5860,5860,980
20241216,121100,1212013030,5880,5880,5880,5880,0
20241216,121000,1212013030,5880,5870,5880,5870,191
20241216,120900,1210891660,5860,5860,5860,5860,186
20241216,120800,1209801700,5880,5880,5880,5880,16
20241216,120700,1209707620,5870,5870,5870,5870,8
20241216,120600,1209660660,5870,5870,5870,5870,114
20241216,120500,1208991480,5860,5870,5870,5860,200
20241216,120400,1207817980,5870,5870,5870,5870,110
20241216,120300,1207172280,5860,5860,5860,5860,0
20241216,120200,1207172280,5860,5860,5860,5860,0
20241216,120100,1207172280,5860,5880,5880,5860,35
20241216,120000,1206966680,5860,5870,5880,5860,1093
20241216,115900,1200547050,5860,5870,5870,5860,101
20241216,115800,1199955180,5870,5870,5870,5870,4
20241216,115700,1199931700,5870,5860,5870,5860,110
20241216,115600,1199286100,5860,5860,5860,5860,199
20241216,115500,1198119960,5860,5860,5860,5860,30
20241216,115400,1197944160,5860,5850,5870,5850,433
20241216,115300,1195410900,5850,5870,5870,5850,1125
20241216,115200,1188825540,5870,5870,5870,5870,1
20241216,115100,1188819670,5870,5860,5870,5860,203
20241216,115000,1187630060,5870,5870,5870,5870,0
20241216,114900,1187630060,5870,5870,5870,5870,5
20241216,114800,1187600710,5880,5880,5880,5880,1
20241216,114700,1187594830,5860,5870,5880,5860,226
20241216,114600,1186268710,5880,5880,5880,5880,0
20241216,114500,1186268710,5880,5880,5880,5880,2
20241216,114400,1186256950,5890,5890,5890,5890,0
20241216,114300,1186256950,5890,5880,5890,5880,231
20241216,114200,1184896370,5890,5890,5890,5890,121
20241216,114100,1184183680,5890,5890,5890,5890,0
20241216,114000,1184183680,5890,5860,5890,5860,1054
20241216,113900,1177997130,5860,5870,5870,5860,1575
20241216,113800,1168759630,5860,5870,5870,5860,121
20241216,113700,1168050460,5870,5880,5880,5870,1243
20241216,113600,1160753870,5880,5880,5880,5880,84
20241216,113500,1160259950,5870,5870,5870,5870,1
20241216,113400,1160254080,5870,5870,5870,5870,19
20241216,113300,1160142550,5880,5870,5880,5870,197
20241216,113200,1158985890,5880,5880,5880,5880,1
20241216,113100,1158980010,5870,5870,5870,5870,0
20241216,113000,1158980010,5870,5870,5870,5870,125
20241216,112900,1158246260,5890,5880,5890,5880,150
20241216,112800,1157364180,5890,5890,5890,5890,1
20241216,112700,1157358290,5880,5880,5880,5880,0
20241216,112600,1157358290,5880,5880,5880,5880,4
20241216,112500,1157334770,5890,5880,5890,5880,202
20241216,112400,1156145130,5880,5880,5880,5880,586
20241216,112300,1152699450,5890,5880,5890,5880,50
20241216,112200,1152404970,5880,5870,5880,5870,257
20241216,112100,1150893830,5870,5870,5870,5870,12
20241216,112000,1150823390,5870,5870,5870,5870,437
20241216,111900,1148258200,5880,5880,5880,5880,9
20241216,111800,1148205280,5880,5870,5880,5870,270
20241216,111700,1146617750,5870,5870,5870,5870,5
20241216,111600,1146588400,5870,5870,5870,5870,3
20241216,111500,1146570790,5870,5880,5880,5870,268
20241216,111400,1144995070,5880,5880,5880,5880,44
20241216,111300,1144736350,5870,5870,5870,5870,60
20241216,111200,1144384150,5860,5860,5860,5860,0
20241216,111100,1144384150,5860,5860,5860,5860,6
20241216,111000,1144348990,5860,5890,5890,5860,2916
20241216,110900,1127198760,5900,5900,5900,5900,0
20241216,110800,1127198760,5900,5910,5910,5900,232
20241216,110700,1125829670,5920,5910,5920,5910,6
20241216,110600,1125794200,5900,5900,5900,5900,197
20241216,110500,1124631900,5910,5940,5940,5910,388
20241216,110400,1122330330,5940,5910,5940,5910,5376
20241216,110300,1090419870,5900,5910,5910,5900,61
20241216,110200,1090059660,5900,5900,5910,5900,40
20241216,110100,1089823560,5920,5900,5920,5900,265
20241216,110000,1088257240,5900,5870,5900,5870,3896
20241216,105900,1065333370,5860,5860,5860,5860,199
20241216,105800,1064167230,5860,5850,5860,5850,933
20241216,105700,1058701680,5850,5860,5870,5850,1854
20241216,105600,1047836860,5860,5860,5860,5860,0
20241216,105500,1047836860,5860,5860,5860,5860,100
20241216,105400,1047250860,5860,5860,5860,5860,182
20241216,105300,1046184340,5860,5860,5860,5860,101
20241216,105200,1045592480,5860,5860,5860,5860,3
20241216,105100,1045574900,5870,5870,5870,5870,0
20241216,105000,1045574900,5870,5870,5870,5870,1
20241216,104900,1045569030,5870,5860,5870,5860,1402
20241216,104800,1037353290,5870,5850,5870,5850,680
20241216,104700,1033373590,5850,5860,5860,5850,500
20241216,104600,1030446970,5860,5860,5860,5860,20
20241216,104500,1030329770,5860,5860,5860,5860,15
20241216,104400,1030241870,5850,5860,5860,5850,309
20241216,104300,1028431140,5860,5850,5860,5850,496
20241216,104200,1025525180,5850,5850,5850,5850,115
20241216,104100,1024852430,5860,5850,5860,5850,70
20241216,104000,1024442730,5860,5850,5860,5850,770
20241216,103900,1019936190,5850,5850,5850,5850,766
20241216,103800,1015455090,5860,5870,5870,5860,2986
20241216,103700,997935830,5890,5890,5890,5890,1
20241216,103600,997929940,5890,5890,5890,5890,38
20241216,103500,997706120,5890,5880,5890,5880,503
20241216,103400,994748430,5890,5890,5890,5890,0
20241216,103300,994748430,5890,5890,5890,5890,5
20241216,103200,994718980,5880,5890,5890,5870,881
20241216,103100,989538250,5890,5880,5890,5880,163
20241216,103000,988579460,5890,5900,5900,5890,345
20241216,102900,986546910,5900,5900,5900,5900,219
20241216,102800,985254810,5900,5900,5900,5890,557
20241216,102700,981968560,5880,5900,5900,5880,233
20241216,102600,980597860,5890,5880,5890,5880,1188
20241216,102500,973605150,5870,5880,5880,5870,2601
20241216,102400,958334500,5880,5880,5880,5880,312
20241216,102300,956499940,5880,5880,5880,5880,527
20241216,102200,953401180,5880,5880,5880,5880,14
20241216,102100,953318860,5880,5880,5880,5880,59
20241216,102000,952971940,5880,5880,5890,5880,132
20241216,101900,952195730,5890,5880,5890,5880,12
20241216,101800,952125160,5870,5880,5880,5870,2090
20241216,101700,939847900,5890,5880,5890,5880,166
20241216,101600,938871560,5880,5890,5900,5880,1425
20241216,101500,930481140,5900,5900,5900,5900,156
20241216,101400,929560740,5900,5920,5920,5900,425
20241216,101300,927051140,5920,5940,5940,5920,2127
20241216,101200,914427970,5940,5940,5940,5930,3272
20241216,101100,894994540,5930,5900,5930,5900,4639
20241216,101000,867557230,5900,5880,5900,5880,658
20241216,100900,863687150,5870,5870,5880,5870,343
20241216,100800,861673720,5870,5890,5890,5870,654
20241216,100700,857822660,5880,5890,5890,5880,270
20241216,100600,856233770,5880,5880,5880,5880,22
20241216,100500,856104410,5880,5890,5890,5880,264
20241216,100400,854550900,5890,5890,5890,5890,6
20241216,100300,854515560,5880,5870,5880,5870,2078
20241216,100200,842314680,5870,5910,5910,5870,1745
20241216,100100,832042520,5910,5900,5920,5890,5508
20241216,100000,799522950,5900,5880,5900,5880,98
20241216,095900,798945510,5890,5890,5890,5890,654
20241216,095800,795093450,5880,5860,5880,5860,1129
20241216,095700,788470830,5860,5860,5860,5850,1895
20241216,095600,777368680,5860,5870,5880,5860,3586
20241216,095500,756293620,5850,5850,5850,5850,2341
20241216,095400,742598770,5850,5870,5870,5850,1390
20241216,095300,734456850,5870,5870,5880,5860,517
20241216,095200,731423310,5870,5880,5880,5870,60
20241216,095100,731071010,5880,5870,5880,5870,130
20241216,095000,730307620,5870,5860,5870,5860,545
20241216,094900,727108860,5870,5890,5900,5870,1180
20241216,094800,720163160,5890,5870,5890,5870,1960
20241216,094700,708619540,5870,5870,5870,5870,320
20241216,094600,706741140,5870,5860,5880,5850,1005
20241216,094500,700851810,5860,5860,5860,5860,107
20241216,094400,700224790,5860,5870,5870,5860,623
20241216,094300,696574000,5860,5880,5900,5860,2161
20241216,094200,683851690,5890,5860,5890,5860,1983
20241216,094100,672208970,5870,5850,5870,5850,782
20241216,094000,667625720,5850,5850,5870,5840,516
20241216,093900,664607040,5850,5810,5850,5810,474
20241216,093800,661842690,5810,5840,5850,5810,254
20241216,093700,660359750,5840,5850,5850,5810,603
20241216,093600,656852300,5840,5810,5850,5810,1779
20241216,093500,646504250,5850,5830,5850,5830,116
20241216,093400,645826810,5810,5820,5830,5810,2787
20241216,093300,629621030,5820,5830,5830,5820,2381
20241216,093200,615755530,5830,5850,5860,5830,7116
20241216,093100,574136580,5850,5870,5870,5850,1631
20241216,093000,564577530,5870,5890,5900,5870,1312
20241216,092900,556843850,5880,5870,5880,5860,1820
20241216,092800,546161680,5870,5870,5870,5860,1104
20241216,092700,539684950,5870,5900,5900,5870,893
20241216,092600,534442380,5900,5880,5900,5870,1201
20241216,092500,527380140,5880,5920,5920,5880,4095
20241216,092400,503231660,5920,5880,5920,5870,5435
20241216,092300,471208000,5870,5840,5880,5830,6077
20241216,092200,435644210,5840,5810,5840,5800,6065
20241216,092100,400384930,5810,5830,5840,5800,3494
20241216,092000,380024770,5830,5790,5850,5790,4319
20241216,091900,354848070,5760,5770,5770,5760,330
20241216,091800,352944270,5770,5770,5770,5770,52
20241216,091700,352644230,5770,5760,5770,5760,901
20241216,091600,347449040,5750,5760,5770,5750,1466
20241216,091500,339001620,5770,5780,5780,5770,207
20241216,091400,337806930,5800,5800,5800,5780,1388
20241216,091300,329773220,5800,5800,5810,5800,3634
20241216,091200,308692310,5810,5800,5820,5800,2380
20241216,091100,294848800,5800,5810,5830,5800,3917
20241216,091000,272101090,5830,5830,5830,5790,3181
20241216,090900,253621340,5820,5800,5820,5770,3811
20241216,090800,231484510,5790,5780,5800,5770,4664
20241216,090700,204473420,5780,5740,5780,5730,3709
20241216,090600,183146580,5730,5700,5750,5690,2784
20241216,090500,167215070,5670,5700,5700,5670,464
20241216,090400,164584100,5670,5660,5710,5660,2514
20241216,090300,150276330,5650,5720,5720,5650,4457
20241216,090200,124947140,5720,5720,5730,5700,4499
20241216,090100,99256060,5730,5800,5800,5730,5808
20241216,090000,65852560,5760,5750,5800,5750,10923