stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,204600,4892296790,6200,6200,6200,6200,31348
20241217,204500,4892296790,6200,6200,6200,6200,0
20241217,204400,4892296790,6200,6200,6200,6200,0
20241217,204300,4892296790,6200,6200,6200,6200,0
20241217,204200,4892296790,6200,6200,6200,6200,0
20241217,204100,4892296790,6200,6200,6200,6200,0
20241217,204000,4892296790,6200,6200,6200,6200,0
20241217,203900,4892296790,6200,6200,6200,6200,0
20241217,203800,4892296790,6200,6200,6200,6200,0
20241217,203700,4892296790,6200,6200,6200,6200,0
20241217,203600,4892296790,6200,6200,6200,6200,0
20241217,203500,4892296790,6200,6200,6200,6200,0
20241217,203400,4892296790,6200,6200,6200,6200,0
20241217,203300,4892296790,6200,6200,6200,6200,0
20241217,203200,4892296790,6200,6200,6200,6200,0
20241217,203100,4892296790,6200,6200,6200,6200,0
20241217,203000,4892296790,6200,6200,6200,6200,0
20241217,202900,4892296790,6200,6200,6200,6200,0
20241217,202800,4892296790,6200,6200,6200,6200,0
20241217,202700,4892296790,6200,6200,6200,6200,0
20241217,202600,4892296790,6200,6200,6200,6200,0
20241217,202500,4892296790,6200,6200,6200,6200,0
20241217,202400,4892296790,6200,6200,6200,6200,0
20241217,202300,4892296790,6200,6200,6200,6200,0
20241217,202200,4892296790,6200,6200,6200,6200,0
20241217,202100,4892296790,6200,6200,6200,6200,0
20241217,202000,4892296790,6200,6200,6200,6200,0
20241217,201900,4892296790,6200,6200,6200,6200,0
20241217,201800,4892296790,6200,6200,6200,6200,0
20241217,201700,4892296790,6200,6200,6200,6200,0
20241217,201600,4892296790,6200,6200,6200,6200,31348
20241217,201500,4892296790,6200,6200,6200,6200,0
20241217,201400,4892296790,6200,6200,6200,6200,0
20241217,201300,4892296790,6200,6200,6200,6200,0
20241217,201200,4892296790,6200,6200,6200,6200,0
20241217,201100,4892296790,6200,6200,6200,6200,0
20241217,201000,4892296790,6200,6200,6200,6200,0
20241217,200900,4892296790,6200,6200,6200,6200,0
20241217,200800,4892296790,6200,6200,6200,6200,0
20241217,200700,4892296790,6200,6200,6200,6200,0
20241217,200600,4892296790,6200,6200,6200,6200,0
20241217,200500,4892296790,6200,6200,6200,6200,0
20241217,200400,4892296790,6200,6200,6200,6200,0
20241217,200300,4892296790,6200,6200,6200,6200,0
20241217,200200,4892296790,6200,6200,6200,6200,0
20241217,200100,4892296790,6200,6200,6200,6200,0
20241217,200000,4892296790,6200,6200,6200,6200,0
20241217,195900,4892296790,6200,6200,6200,6200,0
20241217,195800,4892296790,6200,6200,6200,6200,0
20241217,195700,4892296790,6200,6200,6200,6200,0
20241217,195600,4892296790,6200,6200,6200,6200,0
20241217,195500,4892296790,6200,6200,6200,6200,0
20241217,195400,4892296790,6200,6200,6200,6200,0
20241217,195300,4892296790,6200,6200,6200,6200,0
20241217,195200,4892296790,6200,6200,6200,6200,0
20241217,195100,4892296790,6200,6200,6200,6200,0
20241217,195000,4892296790,6200,6200,6200,6200,0
20241217,194900,4892296790,6200,6200,6200,6200,0
20241217,194800,4892296790,6200,6200,6200,6200,0
20241217,194700,4892296790,6200,6200,6200,6200,0
20241217,194600,4892296790,6200,6200,6200,6200,31348
20241217,194500,4892296790,6200,6200,6200,6200,0
20241217,194400,4892296790,6200,6200,6200,6200,0
20241217,194300,4892296790,6200,6200,6200,6200,0
20241217,194200,4892296790,6200,6200,6200,6200,0
20241217,194100,4892296790,6200,6200,6200,6200,0
20241217,194000,4892296790,6200,6200,6200,6200,0
20241217,193900,4892296790,6200,6200,6200,6200,0
20241217,193800,4892296790,6200,6200,6200,6200,0
20241217,193700,4892296790,6200,6200,6200,6200,0
20241217,193600,4892296790,6200,6200,6200,6200,0
20241217,193500,4892296790,6200,6200,6200,6200,0
20241217,193400,4892296790,6200,6200,6200,6200,0
20241217,193300,4892296790,6200,6200,6200,6200,0
20241217,193200,4892296790,6200,6200,6200,6200,0
20241217,193100,4892296790,6200,6200,6200,6200,0
20241217,193000,4892296790,6200,6200,6200,6200,0
20241217,192900,4892296790,6200,6200,6200,6200,0
20241217,192800,4892296790,6200,6200,6200,6200,0
20241217,192700,4892296790,6200,6200,6200,6200,0
20241217,192600,4892296790,6200,6200,6200,6200,0
20241217,192500,4892296790,6200,6200,6200,6200,0
20241217,192400,4892296790,6200,6200,6200,6200,0
20241217,192300,4892296790,6200,6200,6200,6200,0
20241217,192200,4892296790,6200,6200,6200,6200,0
20241217,192100,4892296790,6200,6200,6200,6200,0
20241217,192000,4892296790,6200,6200,6200,6200,0
20241217,191900,4892296790,6200,6200,6200,6200,0
20241217,191800,4892296790,6200,6200,6200,6200,0
20241217,191700,4892296790,6200,6200,6200,6200,0
20241217,191600,4892296790,6200,6200,6200,6200,31348
20241217,191500,4892296790,6200,6200,6200,6200,0
20241217,191400,4892296790,6200,6200,6200,6200,0
20241217,191300,4892296790,6200,6200,6200,6200,0
20241217,191200,4892296790,6200,6200,6200,6200,0
20241217,191100,4892296790,6200,6200,6200,6200,0
20241217,191000,4892296790,6200,6200,6200,6200,0
20241217,190900,4892296790,6200,6200,6200,6200,0
20241217,190800,4892296790,6200,6200,6200,6200,0
20241217,190700,4892296790,6200,6200,6200,6200,0
20241217,190600,4892296790,6200,6200,6200,6200,0
20241217,190500,4892296790,6200,6200,6200,6200,0
20241217,190400,4892296790,6200,6200,6200,6200,0
20241217,190300,4892296790,6200,6200,6200,6200,0
20241217,190200,4892296790,6200,6200,6200,6200,0
20241217,190100,4892296790,6200,6200,6200,6200,0
20241217,190000,4892296790,6200,6200,6200,6200,0
20241217,185900,4892296790,6200,6200,6200,6200,0
20241217,185800,4892296790,6200,6200,6200,6200,0
20241217,185700,4892296790,6200,6200,6200,6200,0
20241217,185600,4892296790,6200,6200,6200,6200,0
20241217,185500,4892296790,6200,6200,6200,6200,0
20241217,185400,4892296790,6200,6200,6200,6200,0
20241217,185300,4892296790,6200,6200,6200,6200,0
20241217,185200,4892296790,6200,6200,6200,6200,0
20241217,185100,4892296790,6200,6200,6200,6200,0
20241217,185000,4892296790,6200,6200,6200,6200,0
20241217,184900,4892296790,6200,6200,6200,6200,0
20241217,184800,4892296790,6200,6200,6200,6200,0
20241217,184700,4892296790,6200,6200,6200,6200,0
20241217,184600,4892296790,6200,6200,6200,6200,31348
20241217,184500,4892296790,6200,6200,6200,6200,0
20241217,184400,4892296790,6200,6200,6200,6200,0
20241217,184300,4892296790,6200,6200,6200,6200,0
20241217,184200,4892296790,6200,6200,6200,6200,0
20241217,184100,4892296790,6200,6200,6200,6200,0
20241217,184000,4892296790,6200,6200,6200,6200,0
20241217,183900,4892296790,6200,6200,6200,6200,0
20241217,183800,4892296790,6200,6200,6200,6200,0
20241217,183700,4892296790,6200,6200,6200,6200,0
20241217,183600,4892296790,6200,6200,6200,6200,0
20241217,183500,4892296790,6200,6200,6200,6200,0
20241217,183400,4892296790,6200,6200,6200,6200,0
20241217,183300,4892296790,6200,6200,6200,6200,0
20241217,183200,4892296790,6200,6200,6200,6200,0
20241217,183100,4892296790,6200,6200,6200,6200,0
20241217,183000,4892296790,6200,6200,6200,6200,0
20241217,182900,4892296790,6200,6200,6200,6200,0
20241217,182800,4892296790,6200,6200,6200,6200,0
20241217,182700,4892296790,6200,6200,6200,6200,0
20241217,182600,4892296790,6200,6200,6200,6200,0
20241217,182500,4892296790,6200,6200,6200,6200,0
20241217,182400,4892296790,6200,6200,6200,6200,0
20241217,182300,4892296790,6200,6200,6200,6200,0
20241217,182200,4892296790,6200,6200,6200,6200,0
20241217,182100,4892296790,6200,6200,6200,6200,0
20241217,182000,4892296790,6200,6200,6200,6200,0
20241217,181900,4892296790,6200,6200,6200,6200,0
20241217,181800,4892296790,6200,6200,6200,6200,0
20241217,181700,4892296790,6200,6200,6200,6200,0
20241217,181600,4892296790,6200,6200,6200,6200,31348
20241217,181500,4892296790,6200,6200,6200,6200,0
20241217,181400,4892296790,6200,6200,6200,6200,0
20241217,181300,4892296790,6200,6200,6200,6200,0
20241217,181200,4892296790,6200,6200,6200,6200,0
20241217,181100,4892296790,6200,6200,6200,6200,0
20241217,181000,4892296790,6200,6200,6200,6200,0
20241217,180900,4892296790,6200,6200,6200,6200,0
20241217,180800,4892296790,6200,6200,6200,6200,0
20241217,180700,4892296790,6200,6200,6200,6200,0
20241217,180600,4892296790,6200,6200,6200,6200,0
20241217,180500,4892296790,6200,6200,6200,6200,0
20241217,180400,4892296790,6200,6200,6200,6200,0
20241217,180300,4892296790,6200,6200,6200,6200,0
20241217,180200,4892296790,6200,6200,6200,6200,0
20241217,180100,4892296790,6200,6200,6200,6200,0
20241217,180000,4892296790,6200,6200,6200,6200,0
20241217,175900,4892296790,6200,6200,6200,6200,0
20241217,175800,4892296790,6200,6200,6200,6200,0
20241217,175700,4892296790,6200,6200,6200,6200,0
20241217,175600,4892296790,6200,6200,6200,6200,0
20241217,175500,4892296790,6200,6200,6200,6200,0
20241217,175400,4892296790,6200,6200,6200,6200,0
20241217,175300,4892296790,6200,6200,6200,6200,0
20241217,175200,4892296790,6200,6200,6200,6200,0
20241217,175100,4892296790,6200,6200,6200,6200,0
20241217,175000,4892296790,6200,6200,6200,6200,0
20241217,174900,4892296790,6200,6200,6200,6200,0
20241217,174800,4892296790,6200,6200,6200,6200,0
20241217,174700,4892296790,6200,6200,6200,6200,0
20241217,174600,4892296790,6200,6200,6200,6200,31348
20241217,174500,4892296790,6200,6200,6200,6200,0
20241217,174400,4892296790,6200,6200,6200,6200,0
20241217,174300,4892296790,6200,6200,6200,6200,0
20241217,174200,4892296790,6200,6200,6200,6200,0
20241217,174100,4892296790,6200,6200,6200,6200,0
20241217,174000,4892296790,6200,6200,6200,6200,0
20241217,173900,4892296790,6200,6200,6200,6200,0
20241217,173800,4892296790,6200,6200,6200,6200,0
20241217,173700,4892296790,6200,6200,6200,6200,0
20241217,173600,4892296790,6200,6200,6200,6200,0
20241217,173500,4892296790,6200,6200,6200,6200,0
20241217,173400,4892296790,6200,6200,6200,6200,0
20241217,173300,4892296790,6200,6200,6200,6200,0
20241217,173200,4892296790,6200,6200,6200,6200,0
20241217,173100,4892296790,6200,6200,6200,6200,0
20241217,173000,4892296790,6200,6200,6200,6200,0
20241217,172900,4892296790,6200,6200,6200,6200,0
20241217,172800,4892296790,6200,6200,6200,6200,0
20241217,172700,4892296790,6200,6200,6200,6200,0
20241217,172600,4892296790,6200,6200,6200,6200,0
20241217,172500,4892296790,6200,6200,6200,6200,0
20241217,172400,4892296790,6200,6200,6200,6200,0
20241217,172300,4892296790,6200,6200,6200,6200,0
20241217,172200,4892296790,6200,6200,6200,6200,0
20241217,172100,4892296790,6200,6200,6200,6200,0
20241217,172000,4892296790,6200,6200,6200,6200,0
20241217,171900,4892296790,6200,6200,6200,6200,0
20241217,171800,4892296790,6200,6200,6200,6200,0
20241217,171700,4892296790,6200,6200,6200,6200,0
20241217,171600,4892296790,6200,6200,6200,6200,31348
20241217,171500,4892296790,6200,6200,6200,6200,0
20241217,171400,4892296790,6200,6200,6200,6200,0
20241217,171300,4892296790,6200,6200,6200,6200,0
20241217,171200,4892296790,6200,6200,6200,6200,0
20241217,171100,4892296790,6200,6200,6200,6200,0
20241217,171000,4892296790,6200,6200,6200,6200,0
20241217,170900,4892296790,6200,6200,6200,6200,0
20241217,170800,4892296790,6200,6200,6200,6200,0
20241217,170700,4892296790,6200,6200,6200,6200,0
20241217,170600,4892296790,6200,6200,6200,6200,0
20241217,170500,4892296790,6200,6200,6200,6200,0
20241217,170400,4892296790,6200,6200,6200,6200,0
20241217,170300,4892296790,6200,6200,6200,6200,0
20241217,170200,4892296790,6200,6200,6200,6200,0
20241217,170100,4892296790,6200,6200,6200,6200,0
20241217,170000,4892296790,6200,6200,6200,6200,0
20241217,165900,4892296790,6200,6200,6200,6200,0
20241217,165800,4892296790,6200,6200,6200,6200,0
20241217,165700,4892296790,6200,6200,6200,6200,0
20241217,165600,4892296790,6200,6200,6200,6200,0
20241217,165500,4892296790,6200,6200,6200,6200,0
20241217,165400,4892296790,6200,6200,6200,6200,0
20241217,165300,4892296790,6200,6200,6200,6200,0
20241217,165200,4892296790,6200,6200,6200,6200,0
20241217,165100,4892296790,6200,6200,6200,6200,0
20241217,165000,4892296790,6200,6200,6200,6200,0
20241217,164900,4892296790,6200,6200,6200,6200,0
20241217,164800,4892296790,6200,6200,6200,6200,0
20241217,164700,4892296790,6200,6200,6200,6200,0
20241217,164600,4892296790,6200,6200,6200,6200,31348
20241217,164500,4892296790,6200,6200,6200,6200,0
20241217,164400,4892296790,6200,6200,6200,6200,0
20241217,164300,4892296790,6200,6200,6200,6200,0
20241217,164200,4892296790,6200,6200,6200,6200,0
20241217,164100,4892296790,6200,6200,6200,6200,0
20241217,164000,4892296790,6200,6200,6200,6200,0
20241217,163900,4892296790,6200,6200,6200,6200,0
20241217,163800,4892296790,6200,6200,6200,6200,0
20241217,163700,4892296790,6200,6200,6200,6200,0
20241217,163600,4892296790,6200,6200,6200,6200,0
20241217,163500,4892296790,6200,6200,6200,6200,0
20241217,163400,4892296790,6200,6200,6200,6200,0
20241217,163300,4892296790,6200,6200,6200,6200,0
20241217,163200,4892296790,6200,6200,6200,6200,0
20241217,163100,4892296790,6200,6200,6200,6200,0
20241217,163000,4892296790,6200,6200,6200,6200,0
20241217,162900,4892296790,6200,6200,6200,6200,0
20241217,162800,4892296790,6200,6200,6200,6200,0
20241217,162700,4892296790,6200,6200,6200,6200,0
20241217,162600,4892296790,6200,6200,6200,6200,0
20241217,162500,4892296790,6200,6200,6200,6200,0
20241217,162400,4892296790,6200,6200,6200,6200,0
20241217,162300,4892296790,6200,6200,6200,6200,0
20241217,162200,4892296790,6200,6200,6200,6200,0
20241217,162100,4892296790,6200,6200,6200,6200,0
20241217,162000,4892296790,6200,6200,6200,6200,0
20241217,161900,4892296790,6200,6200,6200,6200,0
20241217,161800,4892296790,6200,6200,6200,6200,0
20241217,161700,4892296790,6200,6200,6200,6200,0
20241217,161600,4892296790,6200,6200,6200,6200,31348
20241217,161500,4892296790,6200,6200,6200,6200,0
20241217,161400,4892296790,6200,6200,6200,6200,0
20241217,161300,4892296790,6200,6200,6200,6200,0
20241217,161200,4892296790,6200,6200,6200,6200,0
20241217,161100,4892296790,6200,6200,6200,6200,0
20241217,161000,4892296790,6200,6200,6200,6200,0
20241217,160900,4892296790,6200,6200,6200,6200,0
20241217,160800,4892296790,6200,6200,6200,6200,0
20241217,160700,4892296790,6200,6200,6200,6200,0
20241217,160600,4892296790,6200,6200,6200,6200,0
20241217,160500,4892296790,6200,6200,6200,6200,0
20241217,160400,4892296790,6200,6200,6200,6200,0
20241217,160300,4892296790,6200,6200,6200,6200,0
20241217,160200,4892296790,6200,6200,6200,6200,0
20241217,160100,4892296790,6200,6200,6200,6200,0
20241217,160000,4892296790,6200,6200,6200,6200,0
20241217,155900,4892296790,6200,6200,6200,6200,0
20241217,155800,4892296790,6200,6200,6200,6200,0
20241217,155700,4892296790,6200,6200,6200,6200,0
20241217,155600,4892296790,6200,6200,6200,6200,0
20241217,155500,4892296790,6200,6200,6200,6200,0
20241217,155400,4892296790,6200,6200,6200,6200,0
20241217,155300,4892296790,6200,6200,6200,6200,0
20241217,155200,4892296790,6200,6200,6200,6200,0
20241217,155100,4892296790,6200,6200,6200,6200,0
20241217,155000,4892296790,6200,6200,6200,6200,0
20241217,154900,4892296790,6200,6200,6200,6200,0
20241217,154800,4892296790,6200,6200,6200,6200,0
20241217,154700,4892296790,6200,6200,6200,6200,0
20241217,154600,4892296790,6200,6200,6200,6200,31348
20241217,154500,4892296790,6200,6200,6200,6200,0
20241217,154400,4892296790,6200,6200,6200,6200,0
20241217,154300,4892296790,6200,6200,6200,6200,0
20241217,154200,4892296790,6200,6200,6200,6200,0
20241217,154100,4892296790,6200,6200,6200,6200,0
20241217,154000,4892296790,6200,6200,6200,6200,0
20241217,153900,4892296790,6200,6200,6200,6200,0
20241217,153800,4892296790,6200,6200,6200,6200,0
20241217,153700,4892296790,6200,6200,6200,6200,0
20241217,153600,4892296790,6200,6200,6200,6200,0
20241217,153500,4892296790,6200,6200,6200,6200,0
20241217,153400,4892296790,6200,6200,6200,6200,0
20241217,153300,4892296790,6200,6200,6200,6200,0
20241217,153200,4892296790,6200,6200,6200,6200,0
20241217,153100,4892296790,6200,6200,6200,6200,0
20241217,153000,4892296790,6200,6200,6200,6200,31348
20241217,152900,4697939190,6290,6290,6290,6290,0
20241217,152800,4697939190,6290,6290,6290,6290,0
20241217,152700,4697939190,6290,6290,6290,6290,0
20241217,152600,4697939190,6290,6290,6290,6290,0
20241217,152500,4697939190,6290,6290,6290,6290,0
20241217,152400,4697939190,6290,6290,6290,6290,0
20241217,152300,4697939190,6290,6290,6290,6290,0
20241217,152200,4697939190,6290,6290,6290,6290,0
20241217,152100,4697939190,6290,6290,6290,6290,0
20241217,152000,4697939190,6290,6290,6290,6290,0
20241217,151900,4697939190,6290,6370,6370,6290,43760
20241217,151800,4421156250,6370,6240,6420,6240,91257
20241217,151700,3843841890,6240,6210,6250,6210,28145
20241217,151600,3668375930,6210,6140,6260,6140,34710
20241217,151500,3452644170,6140,6150,6150,6140,3657
20241217,151400,3430181360,6140,6130,6150,6120,8061
20241217,151300,3380660820,6120,6160,6160,6110,15441
20241217,151200,3286026290,6150,6210,6220,6140,19719
20241217,151100,3164113930,6210,6170,6220,6150,43207
20241217,151000,2896701210,6170,6090,6200,6070,33791
20241217,150900,2689213020,6100,6070,6100,6060,5220
20241217,150800,2657401740,6070,6050,6070,6030,2894
20241217,150700,2639863030,6060,6070,6070,6050,1412
20241217,150600,2631308790,6060,6070,6100,6050,4513
20241217,150500,2603912440,6060,6030,6060,6030,2014
20241217,150400,2591743110,6040,6000,6040,6000,2382
20241217,150300,2577383000,6000,6000,6000,6000,173
20241217,150200,2576345000,5990,5980,5990,5980,1116
20241217,150100,2569660760,5990,5980,5990,5960,1645
20241217,150000,2559847470,5960,5960,5960,5960,209
20241217,145900,2558601830,5960,5970,5970,5960,200
20241217,145800,2557409670,5960,5970,5970,5960,2000
20241217,145700,2545485020,5990,5990,5990,5990,366
20241217,145600,2543292680,5990,5970,5990,5970,1523
20241217,145500,2534199950,5980,5990,5990,5980,969
20241217,145400,2528405320,5980,5970,5980,5970,268
20241217,145300,2526802860,5980,5970,5980,5970,72
20241217,145200,2526373010,5970,5970,5970,5970,1
20241217,145100,2526367040,5960,5960,5970,5960,677
20241217,145000,2522328340,5960,5960,5960,5960,0
20241217,144900,2522328340,5960,5960,5960,5960,291
20241217,144800,2520593980,5950,5950,5950,5950,20
20241217,144700,2520474980,5950,5950,5950,5950,15
20241217,144600,2520385730,5950,5960,5960,5950,642
20241217,144500,2516565410,5960,5960,5960,5950,136
20241217,144400,2515755700,5950,5950,5950,5950,1
20241217,144300,2515749750,5960,5960,5960,5960,0
20241217,144200,2515749750,5960,5950,5960,5950,500
20241217,144100,2512770010,5950,5950,5950,5950,110
20241217,144000,2512115510,5950,5950,5950,5950,5
20241217,143900,2512085760,5950,5940,5950,5940,182
20241217,143800,2511004610,5940,5960,5960,5940,32
20241217,143700,2510814130,5950,5950,5950,5950,200
20241217,143600,2509624130,5950,5950,5950,5940,801
20241217,143500,2504860570,5940,5940,5950,5940,47
20241217,143400,2504581230,5940,5930,5940,5930,336
20241217,143300,2502585440,5940,5940,5940,5930,2998
20241217,143200,2484778470,5950,5960,5960,5950,693
20241217,143100,2480653700,5950,5960,5960,5950,1797
20241217,143000,2469958450,5950,5950,5950,5950,9
20241217,142900,2469904900,5950,5970,5970,5950,1332
20241217,142800,2461971120,5970,5970,5980,5970,166
20241217,142700,2460979100,5970,5970,5970,5970,0
20241217,142600,2460979100,5970,5970,5970,5960,394
20241217,142500,2458630770,5970,5970,5970,5970,100
20241217,142400,2458033770,5970,5980,5980,5970,153
20241217,142300,2457120340,5980,5970,5980,5970,138
20241217,142200,2456296100,5980,5980,5980,5980,50
20241217,142100,2455997100,5980,5960,5980,5960,43
20241217,142000,2455740800,5950,5950,5950,5950,0
20241217,141900,2455740800,5950,5960,5970,5950,477
20241217,141800,2452895600,5960,5960,5960,5960,1
20241217,141700,2452889640,5950,5960,5960,5950,613
20241217,141600,2449238090,5950,5960,5960,5950,1143
20241217,141500,2442435810,5960,5950,5990,5950,765
20241217,141400,2437872680,5950,5960,5960,5950,1365
20241217,141300,2429750880,5960,5960,5960,5950,221
20241217,141200,2428434230,5960,5970,5990,5960,1327
20241217,141100,2420520980,5970,5970,5970,5970,595
20241217,141000,2416968830,5970,5970,5970,5970,222
20241217,140900,2415643490,5970,5980,5980,5970,1060
20241217,140800,2409312280,5980,5990,5990,5980,228
20241217,140700,2407948830,5980,5970,5980,5970,494
20241217,140600,2404994720,5970,5970,5970,5970,51
20241217,140500,2404690250,5980,5980,5980,5980,1445
20241217,140400,2396049150,5980,5980,5980,5980,100
20241217,140300,2395451150,5980,5980,5980,5980,2279
20241217,140200,2381822730,5980,5980,5980,5980,184
20241217,140100,2380722410,5980,5980,5980,5980,475
20241217,140000,2377881910,5980,5980,5980,5980,49
20241217,135900,2377588890,5980,5980,5980,5980,19
20241217,135800,2377475270,5980,5980,5990,5980,201
20241217,135700,2376273280,5980,5990,5990,5980,1097
20241217,135600,2369704050,5990,5980,5990,5970,1723
20241217,135500,2359399740,5980,5970,5980,5970,11
20241217,135400,2359334060,5970,5970,5970,5970,137
20241217,135300,2358516170,5970,5970,5970,5960,628
20241217,135200,2354770970,5970,5970,5970,5970,34
20241217,135100,2354567990,5980,5980,5980,5980,30
20241217,135000,2354388590,5980,5960,5980,5960,479
20241217,134900,2351527790,5960,5970,5970,5960,2821
20241217,134800,2334711190,5970,5970,5970,5970,315
20241217,134700,2332830640,5980,5980,5980,5980,444
20241217,134600,2330175520,5980,5990,5990,5980,242
20241217,134500,2328727360,5990,5980,6000,5970,3142
20241217,134400,2309949660,5980,5990,5990,5980,1300
20241217,134300,2302173660,5990,6010,6010,5990,5169
20241217,134200,2271200720,6010,6010,6010,6010,29
20241217,134100,2271026430,6010,6020,6020,6010,501
20241217,134000,2268015410,6020,6010,6020,6010,268
20241217,133900,2266404230,6010,6010,6010,6010,3
20241217,133800,2266386200,6010,6030,6030,6010,662
20241217,133700,2262398600,6030,6030,6030,6030,17
20241217,133600,2262296090,6030,6030,6030,6030,10
20241217,133500,2262235790,6030,6030,6030,6030,200
20241217,133400,2261029790,6030,6030,6030,6030,50
20241217,133300,2260728290,6030,6030,6030,6030,0
20241217,133200,2260728290,6030,6020,6030,6020,221
20241217,133100,2259397860,6020,6010,6020,6010,397
20241217,133000,2257007970,6030,6010,6030,6010,288
20241217,132900,2255273100,6010,6010,6010,6010,100
20241217,132800,2254672100,6000,6000,6000,6000,99
20241217,132700,2254078100,5990,6000,6000,5990,1018
20241217,132600,2247978290,5990,5990,5990,5990,0
20241217,132500,2247978290,5990,5990,5990,5990,0
20241217,132400,2247978290,5990,6000,6000,5990,1242
20241217,132300,2240529830,6020,6020,6020,6020,315
20241217,132200,2238633530,6030,6030,6030,6030,75
20241217,132100,2238181280,6030,6030,6030,6030,10
20241217,132000,2238120980,6020,6020,6020,6020,0
20241217,131900,2238120980,6020,6020,6020,6020,150
20241217,131800,2237217980,6010,6010,6010,6010,0
20241217,131700,2237217980,6010,6010,6010,6010,172
20241217,131600,2236184260,6020,6020,6020,6020,2
20241217,131500,2236172220,6000,6000,6000,6000,486
20241217,131400,2233256220,5990,5980,5990,5980,185
20241217,131300,2232148240,5980,5990,5990,5980,96
20241217,131200,2231574130,6000,5980,6000,5980,58
20241217,131100,2231227130,5980,6000,6000,5980,2800
20241217,131000,2214460980,6000,6000,6000,6000,0
20241217,130900,2214460980,6000,6000,6000,6000,1266
20241217,130800,2206864980,6000,6000,6000,6000,250
20241217,130700,2205364980,5990,6000,6000,5990,550
20241217,130600,2202065480,6000,6000,6000,6000,0
20241217,130500,2202065480,6000,5990,6000,5990,34
20241217,130400,2201861680,5990,5990,6000,5990,434
20241217,130300,2199260660,5990,5990,5990,5990,1325
20241217,130200,2191323910,6000,6000,6000,6000,914
20241217,130100,2185839910,6000,6000,6000,6000,6
20241217,130000,2185803910,6000,6000,6000,6000,0
20241217,125900,2185803910,6000,6010,6010,6000,377
20241217,125800,2183540910,6000,6000,6000,6000,0
20241217,125700,2183540910,6000,5990,6000,5990,322
20241217,125600,2181610470,5990,5990,5990,5990,1770
20241217,125500,2171008170,5990,5990,5990,5990,500
20241217,125400,2168013170,6000,6020,6020,5990,477
20241217,125300,2165151160,6000,6000,6000,6000,9
20241217,125200,2165097160,6000,6010,6010,6000,115
20241217,125100,2164406300,6010,6010,6010,6010,2
20241217,125000,2164394280,6010,6010,6010,6010,0
20241217,124900,2164394280,6010,6010,6010,6010,24
20241217,124800,2164250040,6030,6000,6030,6000,42
20241217,124700,2163997800,6000,6000,6000,6000,0
20241217,124600,2163997800,6000,6000,6000,6000,845
20241217,124500,2158927800,6000,6010,6010,6000,1644
20241217,124400,2149059190,6010,6010,6010,6010,231
20241217,124300,2147670880,6000,6020,6020,6000,771
20241217,124200,2143036830,6020,6030,6030,6020,12
20241217,124100,2142964570,6020,6020,6020,6020,62
20241217,124000,2142591330,6020,6020,6020,6020,3
20241217,123900,2142573270,6020,6010,6020,6010,631
20241217,123800,2138778800,6010,6010,6010,6010,0
20241217,123700,2138778800,6010,6020,6020,6010,186
20241217,123600,2137659100,6030,6020,6030,6020,650
20241217,123500,2133746000,6030,6030,6030,6030,0
20241217,123400,2133746000,6030,6020,6030,6020,26
20241217,123300,2133589460,6030,6030,6030,6030,1
20241217,123200,2133583430,6030,6020,6030,6020,416
20241217,123100,2131079100,6020,6020,6020,6020,50
20241217,123000,2130778100,6020,6010,6020,6010,922
20241217,122900,2125234280,6010,6010,6010,6010,0
20241217,122800,2125234280,6010,6010,6010,6010,40
20241217,122700,2124993880,6010,6030,6030,6010,242
20241217,122600,2123536640,6030,6030,6030,6030,10
20241217,122500,2123476340,6030,6030,6030,6030,0
20241217,122400,2123476340,6030,6030,6030,6030,0
20241217,122300,2123476340,6030,6030,6030,6030,577
20241217,122200,2119997030,6040,6020,6040,6020,792
20241217,122100,2115225270,6010,6030,6030,6010,444
20241217,122000,2112556630,6030,6030,6030,6030,0
20241217,121900,2112556630,6030,6030,6030,6030,0
20241217,121800,2112556630,6030,6010,6030,6010,114
20241217,121700,2111871330,6000,6000,6000,6000,507
20241217,121600,2108829330,6010,6010,6010,6010,700
20241217,121500,2104622330,6010,6020,6020,6010,500
20241217,121400,2101615190,6020,6030,6030,6020,130
20241217,121300,2100831390,6020,6020,6020,6020,0
20241217,121200,2100831390,6020,6020,6020,6020,15
20241217,121100,2100741090,6020,6020,6020,6020,167
20241217,121000,2099735750,6020,6020,6020,6020,215
20241217,120900,2098441450,6020,6010,6020,6010,1357
20241217,120800,2090284880,6010,6020,6020,6010,815
20241217,120700,2085378600,6020,6030,6030,6020,1101
20241217,120600,2078749570,6020,6020,6020,6020,200
20241217,120500,2077545570,6020,6020,6020,6020,0
20241217,120400,2077545570,6020,6020,6020,6020,86
20241217,120300,2077027850,6020,6020,6020,6020,200
20241217,120200,2075823850,6010,6010,6010,6010,135
20241217,120100,2075012500,6040,6040,6040,6040,6
20241217,120000,2074976260,6010,6010,6010,6010,144
20241217,115900,2074110820,6000,6020,6020,6000,2201
20241217,115800,2060886290,6020,6020,6020,6020,24
20241217,115700,2060741810,6010,6020,6040,6010,76
20241217,115600,2060284140,6020,6020,6020,6020,24
20241217,115500,2060139660,6020,6020,6020,6020,114
20241217,115400,2059453380,6020,6020,6020,6020,295
20241217,115300,2057677480,6020,6050,6050,6020,32
20241217,115200,2057484810,6020,6020,6020,6020,500
20241217,115100,2054474810,6020,6050,6050,6020,449
20241217,115000,2051771400,6030,6030,6030,6030,0
20241217,114900,2051771400,6030,6050,6050,6030,406
20241217,114800,2049322520,6040,6040,6040,6040,473
20241217,114700,2046465600,6050,6050,6050,6050,1554
20241217,114600,2037063900,6040,6030,6050,6030,265
20241217,114500,2035465510,6040,6040,6040,6040,7
20241217,114400,2035423230,6040,6040,6040,6040,50
20241217,114300,2035121230,6030,6040,6040,6030,357
20241217,114200,2032968420,6030,6030,6030,6030,505
20241217,114100,2029923270,6030,6020,6030,6010,692
20241217,114000,2025754750,6020,6020,6020,6020,0
20241217,113900,2025754750,6020,6020,6030,6020,98
20241217,113800,2025164350,6020,6010,6020,6010,207
20241217,113700,2023918280,6010,6030,6030,6010,11
20241217,113600,2023852150,6030,6020,6030,6020,332
20241217,113500,2021853010,6030,6060,6060,6030,70
20241217,113400,2021430880,6020,6030,6030,6020,390
20241217,113300,2019080180,6030,6030,6030,6030,231
20241217,113200,2017687250,6030,6030,6030,6030,539
20241217,113100,2014437080,6040,6040,6040,6030,783
20241217,113000,2009714850,6040,6050,6070,6040,547
20241217,112900,2006409500,6070,6040,6070,6040,120
20241217,112800,2005684640,6030,6070,6080,6030,2775
20241217,112700,1988903940,6070,6060,6090,6060,1266
20241217,112600,1981214240,6070,6080,6090,6070,3983
20241217,112500,1956984470,6080,6040,6080,6030,1796
20241217,112400,1946095780,6040,6070,6080,6040,3836
20241217,112300,1922842370,6070,6020,6090,6020,5390
20241217,112200,1890146890,6020,6000,6020,5980,1265
20241217,112100,1882546600,6000,5980,6000,5960,861
20241217,112000,1877393900,5970,5980,5980,5970,132
20241217,111900,1876605840,5970,5980,6000,5950,1434
20241217,111800,1868059470,5970,5990,5990,5970,1024
20241217,111700,1861945590,5990,5990,5990,5990,1
20241217,111600,1861939600,5970,5980,5980,5970,104
20241217,111500,1861318520,5980,5980,5980,5980,510
20241217,111400,1858268720,5980,5980,5980,5980,140
20241217,111300,1857431520,6010,5990,6010,5990,857
20241217,111200,1852284940,6000,6000,6000,6000,3
20241217,111100,1852266940,6000,6000,6000,6000,0
20241217,111000,1852266940,6000,5980,6000,5980,105
20241217,110900,1851638940,6000,6000,6000,5980,315
20241217,110800,1849753040,5980,5980,5980,5980,10
20241217,110700,1849693240,5970,6010,6010,5970,3041
20241217,110600,1831468450,6010,5980,6010,5980,9
20241217,110500,1831414410,5970,5960,5970,5950,10368
20241217,110400,1769692310,5960,5960,5970,5960,780
20241217,110300,1765038510,5960,5970,5990,5960,1244
20241217,110200,1757616850,5970,5990,5990,5970,4357
20241217,110100,1731566510,5990,5990,5990,5980,290
20241217,110000,1729829460,5990,6000,6000,5990,1246
20241217,105900,1722365690,5990,5990,5990,5990,940
20241217,105800,1716735090,5990,5990,6010,5990,66
20241217,105700,1716338750,5990,6020,6020,5990,373
20241217,105600,1714101410,6000,6000,6000,6000,200
20241217,105500,1712901410,5990,5990,5990,5990,125
20241217,105400,1712152660,6020,5990,6020,5990,100
20241217,105300,1711552760,5990,5990,6000,5980,847
20241217,105200,1706479180,5990,6010,6040,5990,2574
20241217,105100,1691024590,6040,6040,6050,6020,302
20241217,105000,1689202190,6040,6040,6040,6040,20
20241217,104900,1689081390,6020,6010,6020,6010,788
20241217,104800,1684338330,6020,6020,6020,6020,20
20241217,104700,1684217930,6020,6020,6020,6020,1
20241217,104600,1684211910,6010,6010,6010,6010,66
20241217,104500,1683815250,6020,6020,6020,6020,18
20241217,104400,1683706890,6020,6020,6020,6020,3
20241217,104300,1683688830,6020,6010,6020,6010,267
20241217,104200,1682082860,6010,6020,6020,6000,1765
20241217,104100,1671476000,6030,6030,6030,6030,110
20241217,104000,1670812700,6030,6030,6030,6030,200
20241217,103900,1669606700,6040,6030,6040,6020,451
20241217,103800,1666883440,6030,6040,6040,6020,416
20241217,103700,1664374360,6030,6030,6030,6030,167
20241217,103600,1663367350,6020,6010,6030,6010,1023
20241217,103500,1657208790,6040,6040,6040,6040,20
20241217,103400,1657087990,6040,6010,6050,6010,88
20241217,103300,1656558950,6000,6020,6020,6000,971
20241217,103200,1650717650,6020,6020,6020,6020,400
20241217,103100,1648309650,6020,6060,6060,6020,753
20241217,103000,1643767590,6040,6040,6040,6040,720
20241217,102900,1639418790,6040,6040,6040,6040,9
20241217,102800,1639364430,6020,6020,6020,6020,0
20241217,102700,1639364430,6020,6020,6030,6020,700
20241217,102600,1635148270,6030,6040,6040,6030,3283
20241217,102500,1615339350,6050,6050,6050,6040,65
20241217,102400,1614946290,6050,6050,6050,6050,1946
20241217,102300,1603172990,6060,6080,6080,6060,3515
20241217,102200,1581833120,6080,6080,6080,6080,1514
20241217,102100,1572628000,6080,6070,6090,6070,1405
20241217,102000,1564093570,6090,6080,6100,6080,4273
20241217,101900,1538079330,6080,6080,6080,6080,1080
20241217,101800,1531512930,6080,6070,6080,6060,763
20241217,101700,1526880760,6070,6060,6070,6060,502
20241217,101600,1523833670,6050,6060,6070,6050,707
20241217,101500,1519554220,6080,6010,6080,6010,7068
20241217,101400,1476855240,6010,6020,6020,6010,170
20241217,101300,1475833340,6010,6020,6020,6010,205
20241217,101200,1474600240,6030,6010,6030,6010,200
20241217,101100,1473394260,6010,6010,6010,6010,200
20241217,101000,1472192260,6030,6030,6030,6030,170
20241217,100900,1471167160,6030,6020,6030,6010,874
20241217,100800,1465909140,6020,6020,6020,6020,1070
20241217,100700,1459467740,6020,6000,6020,6000,124
20241217,100600,1458723680,6010,6010,6010,6010,339
20241217,100500,1456686290,6010,6020,6030,6000,679
20241217,100400,1452595570,6020,5980,6020,5970,1567
20241217,100300,1443197760,5970,6010,6010,5970,600
20241217,100200,1439612680,5980,5980,5990,5980,2578
20241217,100100,1424195790,5990,6010,6010,5990,9545
20241217,100000,1366945130,6010,6010,6020,6000,947
20241217,095900,1361254680,6020,6020,6020,6020,40
20241217,095800,1361013880,6010,6010,6010,6010,51
20241217,095700,1360707370,6010,6020,6020,6010,411
20241217,095600,1358234290,6010,6010,6020,6010,628
20241217,095500,1354459510,6000,6010,6010,6000,1767
20241217,095400,1343839860,6010,6020,6020,6010,552
20241217,095300,1340518470,6020,6010,6020,6010,345
20241217,095200,1338444730,6020,6010,6020,6010,477
20241217,095100,1335575840,6010,6020,6020,6010,144
20241217,095000,1334708990,6020,6000,6020,6000,2715
20241217,094900,1318396330,6010,6010,6010,6010,951
20241217,094800,1312680820,6030,6000,6030,6000,160
20241217,094700,1311720580,6010,6010,6010,6000,727
20241217,094600,1307351960,6010,6030,6030,6010,193
20241217,094500,1306191010,6030,6030,6030,6010,802
20241217,094400,1301354990,6010,6020,6020,6010,1553
20241217,094300,1292009560,6010,6030,6030,6010,994
20241217,094200,1286032140,6030,6040,6040,6030,1588
20241217,094100,1276441440,6040,6010,6040,6000,1590
20241217,094000,1266844420,6030,6030,6030,6030,6
20241217,093900,1266808240,6030,6040,6040,6000,684
20241217,093800,1262701910,6010,6020,6050,6010,756
20241217,093700,1258134070,6010,6030,6030,6010,999
20241217,093600,1252112110,6020,6030,6030,6020,113
20241217,093500,1251431840,6030,6030,6030,6030,9
20241217,093400,1251377570,6030,6040,6040,6020,1893
20241217,093300,1239956780,6040,6030,6040,6030,1299
20241217,093200,1232122400,6030,6020,6030,6020,1455
20241217,093100,1223349750,6000,6000,6040,5980,2525
20241217,093000,1208165660,5950,6050,6070,5950,29650
20241217,092900,1031064940,6070,6040,6070,6040,3641
20241217,092800,1009034950,6040,6060,6070,6030,2243
20241217,092700,995479180,6070,6060,6070,6040,1215
20241217,092600,988116550,6070,6030,6090,6030,8274
20241217,092500,937970810,6030,5970,6040,5970,3199
20241217,092400,918745350,5970,5980,5990,5970,2877
20241217,092300,901556620,5970,5980,5980,5970,1893
20241217,092200,890240820,5980,5980,5990,5980,2843
20241217,092100,873226660,5980,6000,6000,5980,4011
20241217,092000,849208020,6000,6000,6010,6000,2058
20241217,091900,836857300,6000,6000,6010,6000,1583
20241217,091800,827357850,6010,6020,6020,6000,1689
20241217,091700,817210520,6020,6030,6040,6010,2219
20241217,091600,803846210,6040,6040,6040,6030,4336
20241217,091500,777673860,6040,6010,6040,6010,3142
20241217,091400,758741790,6020,6000,6020,6000,1766
20241217,091300,748128840,6000,6020,6020,6000,7527
20241217,091200,702921860,6020,6040,6070,6020,3944
20241217,091100,679057960,6040,6010,6040,6010,2633
20241217,091000,663189290,6010,6030,6040,6000,2454
20241217,090900,648424560,6030,5980,6040,5960,7139
20241217,090800,605573700,5970,5930,5970,5930,4472
20241217,090700,578999090,5920,5920,5940,5900,4536
20241217,090600,552157380,5920,5990,5990,5900,6383
20241217,090500,514162450,5980,6070,6070,5980,12397
20241217,090400,439711300,6070,6060,6070,6040,3555
20241217,090300,418163760,6060,6020,6080,6020,6925
20241217,090200,376199720,6010,6020,6050,5980,11455
20241217,090100,307455680,6030,6110,6130,6010,21699
20241217,090000,175964970,6110,6150,6150,6110,28674