stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,193100,1640924510,6010,6010,6010,6010,6227
20241220,193000,1640924510,6010,6010,6010,6010,0
20241220,192900,1640924510,6010,6010,6010,6010,0
20241220,192800,1640924510,6010,6010,6010,6010,0
20241220,192700,1640924510,6010,6010,6010,6010,0
20241220,192600,1640924510,6010,6010,6010,6010,0
20241220,192500,1640924510,6010,6010,6010,6010,0
20241220,192400,1640924510,6010,6010,6010,6010,0
20241220,192300,1640924510,6010,6010,6010,6010,0
20241220,192200,1640924510,6010,6010,6010,6010,0
20241220,192100,1640924510,6010,6010,6010,6010,0
20241220,192000,1640924510,6010,6010,6010,6010,0
20241220,191900,1640924510,6010,6010,6010,6010,0
20241220,191800,1640924510,6010,6010,6010,6010,0
20241220,191700,1640924510,6010,6010,6010,6010,0
20241220,191600,1640924510,6010,6010,6010,6010,0
20241220,191500,1640924510,6010,6010,6010,6010,0
20241220,191400,1640924510,6010,6010,6010,6010,0
20241220,191300,1640924510,6010,6010,6010,6010,0
20241220,191200,1640924510,6010,6010,6010,6010,0
20241220,191100,1640924510,6010,6010,6010,6010,0
20241220,191000,1640924510,6010,6010,6010,6010,0
20241220,190900,1640924510,6010,6010,6010,6010,0
20241220,190800,1640924510,6010,6010,6010,6010,0
20241220,190700,1640924510,6010,6010,6010,6010,0
20241220,190600,1640924510,6010,6010,6010,6010,0
20241220,190500,1640924510,6010,6010,6010,6010,0
20241220,190400,1640924510,6010,6010,6010,6010,0
20241220,190300,1640924510,6010,6010,6010,6010,0
20241220,190200,1640924510,6010,6010,6010,6010,0
20241220,190100,1640924510,6010,6010,6010,6010,6227
20241220,190000,1640924510,6010,6010,6010,6010,0
20241220,185900,1640924510,6010,6010,6010,6010,0
20241220,185800,1640924510,6010,6010,6010,6010,0
20241220,185700,1640924510,6010,6010,6010,6010,0
20241220,185600,1640924510,6010,6010,6010,6010,0
20241220,185500,1640924510,6010,6010,6010,6010,0
20241220,185400,1640924510,6010,6010,6010,6010,0
20241220,185300,1640924510,6010,6010,6010,6010,0
20241220,185200,1640924510,6010,6010,6010,6010,0
20241220,185100,1640924510,6010,6010,6010,6010,0
20241220,185000,1640924510,6010,6010,6010,6010,0
20241220,184900,1640924510,6010,6010,6010,6010,0
20241220,184800,1640924510,6010,6010,6010,6010,0
20241220,184700,1640924510,6010,6010,6010,6010,0
20241220,184600,1640924510,6010,6010,6010,6010,0
20241220,184500,1640924510,6010,6010,6010,6010,0
20241220,184400,1640924510,6010,6010,6010,6010,0
20241220,184300,1640924510,6010,6010,6010,6010,0
20241220,184200,1640924510,6010,6010,6010,6010,0
20241220,184100,1640924510,6010,6010,6010,6010,0
20241220,184000,1640924510,6010,6010,6010,6010,0
20241220,183900,1640924510,6010,6010,6010,6010,0
20241220,183800,1640924510,6010,6010,6010,6010,0
20241220,183700,1640924510,6010,6010,6010,6010,0
20241220,183600,1640924510,6010,6010,6010,6010,0
20241220,183500,1640924510,6010,6010,6010,6010,0
20241220,183400,1640924510,6010,6010,6010,6010,0
20241220,183300,1640924510,6010,6010,6010,6010,0
20241220,183200,1640924510,6010,6010,6010,6010,0
20241220,183100,1640924510,6010,6010,6010,6010,6227
20241220,183000,1640924510,6010,6010,6010,6010,0
20241220,182900,1640924510,6010,6010,6010,6010,0
20241220,182800,1640924510,6010,6010,6010,6010,0
20241220,182700,1640924510,6010,6010,6010,6010,0
20241220,182600,1640924510,6010,6010,6010,6010,0
20241220,182500,1640924510,6010,6010,6010,6010,0
20241220,182400,1640924510,6010,6010,6010,6010,0
20241220,182300,1640924510,6010,6010,6010,6010,0
20241220,182200,1640924510,6010,6010,6010,6010,0
20241220,182100,1640924510,6010,6010,6010,6010,0
20241220,182000,1640924510,6010,6010,6010,6010,0
20241220,181900,1640924510,6010,6010,6010,6010,0
20241220,181800,1640924510,6010,6010,6010,6010,0
20241220,181700,1640924510,6010,6010,6010,6010,0
20241220,181600,1640924510,6010,6010,6010,6010,0
20241220,181500,1640924510,6010,6010,6010,6010,0
20241220,181400,1640924510,6010,6010,6010,6010,0
20241220,181300,1640924510,6010,6010,6010,6010,0
20241220,181200,1640924510,6010,6010,6010,6010,0
20241220,181100,1640924510,6010,6010,6010,6010,0
20241220,181000,1640924510,6010,6010,6010,6010,0
20241220,180900,1640924510,6010,6010,6010,6010,0
20241220,180800,1640924510,6010,6010,6010,6010,0
20241220,180700,1640924510,6010,6010,6010,6010,0
20241220,180600,1640924510,6010,6010,6010,6010,0
20241220,180500,1640924510,6010,6010,6010,6010,0
20241220,180400,1640924510,6010,6010,6010,6010,0
20241220,180300,1640924510,6010,6010,6010,6010,0
20241220,180200,1640924510,6010,6010,6010,6010,0
20241220,180100,1640924510,6010,6010,6010,6010,6227
20241220,180000,1640924510,6010,6010,6010,6010,0
20241220,175900,1640924510,6010,6010,6010,6010,0
20241220,175800,1640924510,6010,6010,6010,6010,0
20241220,175700,1640924510,6010,6010,6010,6010,0
20241220,175600,1640924510,6010,6010,6010,6010,0
20241220,175500,1640924510,6010,6010,6010,6010,0
20241220,175400,1640924510,6010,6010,6010,6010,0
20241220,175300,1640924510,6010,6010,6010,6010,0
20241220,175200,1640924510,6010,6010,6010,6010,0
20241220,175100,1640924510,6010,6010,6010,6010,0
20241220,175000,1640924510,6010,6010,6010,6010,0
20241220,174900,1640924510,6010,6010,6010,6010,0
20241220,174800,1640924510,6010,6010,6010,6010,0
20241220,174700,1640924510,6010,6010,6010,6010,0
20241220,174600,1640924510,6010,6010,6010,6010,0
20241220,174500,1640924510,6010,6010,6010,6010,0
20241220,174400,1640924510,6010,6010,6010,6010,0
20241220,174300,1640924510,6010,6010,6010,6010,0
20241220,174200,1640924510,6010,6010,6010,6010,0
20241220,174100,1640924510,6010,6010,6010,6010,0
20241220,174000,1640924510,6010,6010,6010,6010,0
20241220,173900,1640924510,6010,6010,6010,6010,0
20241220,173800,1640924510,6010,6010,6010,6010,0
20241220,173700,1640924510,6010,6010,6010,6010,0
20241220,173600,1640924510,6010,6010,6010,6010,0
20241220,173500,1640924510,6010,6010,6010,6010,0
20241220,173400,1640924510,6010,6010,6010,6010,0
20241220,173300,1640924510,6010,6010,6010,6010,0
20241220,173200,1640924510,6010,6010,6010,6010,0
20241220,173100,1640924510,6010,6010,6010,6010,6227
20241220,173000,1640924510,6010,6010,6010,6010,0
20241220,172900,1640924510,6010,6010,6010,6010,0
20241220,172800,1640924510,6010,6010,6010,6010,0
20241220,172700,1640924510,6010,6010,6010,6010,0
20241220,172600,1640924510,6010,6010,6010,6010,0
20241220,172500,1640924510,6010,6010,6010,6010,0
20241220,172400,1640924510,6010,6010,6010,6010,0
20241220,172300,1640924510,6010,6010,6010,6010,0
20241220,172200,1640924510,6010,6010,6010,6010,0
20241220,172100,1640924510,6010,6010,6010,6010,0
20241220,172000,1640924510,6010,6010,6010,6010,0
20241220,171900,1640924510,6010,6010,6010,6010,0
20241220,171800,1640924510,6010,6010,6010,6010,0
20241220,171700,1640924510,6010,6010,6010,6010,0
20241220,171600,1640924510,6010,6010,6010,6010,0
20241220,171500,1640924510,6010,6010,6010,6010,0
20241220,171400,1640924510,6010,6010,6010,6010,0
20241220,171300,1640924510,6010,6010,6010,6010,0
20241220,171200,1640924510,6010,6010,6010,6010,0
20241220,171100,1640924510,6010,6010,6010,6010,0
20241220,171000,1640924510,6010,6010,6010,6010,0
20241220,170900,1640924510,6010,6010,6010,6010,0
20241220,170800,1640924510,6010,6010,6010,6010,0
20241220,170700,1640924510,6010,6010,6010,6010,0
20241220,170600,1640924510,6010,6010,6010,6010,0
20241220,170500,1640924510,6010,6010,6010,6010,0
20241220,170400,1640924510,6010,6010,6010,6010,0
20241220,170300,1640924510,6010,6010,6010,6010,0
20241220,170200,1640924510,6010,6010,6010,6010,0
20241220,170100,1640924510,6010,6010,6010,6010,6227
20241220,170000,1640924510,6010,6010,6010,6010,0
20241220,165900,1640924510,6010,6010,6010,6010,0
20241220,165800,1640924510,6010,6010,6010,6010,0
20241220,165700,1640924510,6010,6010,6010,6010,0
20241220,165600,1640924510,6010,6010,6010,6010,0
20241220,165500,1640924510,6010,6010,6010,6010,0
20241220,165400,1640924510,6010,6010,6010,6010,0
20241220,165300,1640924510,6010,6010,6010,6010,0
20241220,165200,1640924510,6010,6010,6010,6010,0
20241220,165100,1640924510,6010,6010,6010,6010,0
20241220,165000,1640924510,6010,6010,6010,6010,0
20241220,164900,1640924510,6010,6010,6010,6010,0
20241220,164800,1640924510,6010,6010,6010,6010,0
20241220,164700,1640924510,6010,6010,6010,6010,0
20241220,164600,1640924510,6010,6010,6010,6010,0
20241220,164500,1640924510,6010,6010,6010,6010,0
20241220,164400,1640924510,6010,6010,6010,6010,0
20241220,164300,1640924510,6010,6010,6010,6010,0
20241220,164200,1640924510,6010,6010,6010,6010,0
20241220,164100,1640924510,6010,6010,6010,6010,0
20241220,164000,1640924510,6010,6010,6010,6010,0
20241220,163900,1640924510,6010,6010,6010,6010,0
20241220,163800,1640924510,6010,6010,6010,6010,0
20241220,163700,1640924510,6010,6010,6010,6010,0
20241220,163600,1640924510,6010,6010,6010,6010,0
20241220,163500,1640924510,6010,6010,6010,6010,0
20241220,163400,1640924510,6010,6010,6010,6010,0
20241220,163300,1640924510,6010,6010,6010,6010,0
20241220,163200,1640924510,6010,6010,6010,6010,0
20241220,163100,1640924510,6010,6010,6010,6010,6227
20241220,163000,1640924510,6010,6010,6010,6010,0
20241220,162900,1640924510,6010,6010,6010,6010,0
20241220,162800,1640924510,6010,6010,6010,6010,0
20241220,162700,1640924510,6010,6010,6010,6010,0
20241220,162600,1640924510,6010,6010,6010,6010,0
20241220,162500,1640924510,6010,6010,6010,6010,0
20241220,162400,1640924510,6010,6010,6010,6010,0
20241220,162300,1640924510,6010,6010,6010,6010,0
20241220,162200,1640924510,6010,6010,6010,6010,0
20241220,162100,1640924510,6010,6010,6010,6010,0
20241220,162000,1640924510,6010,6010,6010,6010,0
20241220,161900,1640924510,6010,6010,6010,6010,0
20241220,161800,1640924510,6010,6010,6010,6010,0
20241220,161700,1640924510,6010,6010,6010,6010,0
20241220,161600,1640924510,6010,6010,6010,6010,0
20241220,161500,1640924510,6010,6010,6010,6010,0
20241220,161400,1640924510,6010,6010,6010,6010,0
20241220,161300,1640924510,6010,6010,6010,6010,0
20241220,161200,1640924510,6010,6010,6010,6010,0
20241220,161100,1640924510,6010,6010,6010,6010,0
20241220,161000,1640924510,6010,6010,6010,6010,0
20241220,160900,1640924510,6010,6010,6010,6010,0
20241220,160800,1640924510,6010,6010,6010,6010,0
20241220,160700,1640924510,6010,6010,6010,6010,0
20241220,160600,1640924510,6010,6010,6010,6010,0
20241220,160500,1640924510,6010,6010,6010,6010,0
20241220,160400,1640924510,6010,6010,6010,6010,0
20241220,160300,1640924510,6010,6010,6010,6010,0
20241220,160200,1640924510,6010,6010,6010,6010,0
20241220,160100,1640924510,6010,6010,6010,6010,6227
20241220,160000,1640924510,6010,6010,6010,6010,0
20241220,155900,1640924510,6010,6010,6010,6010,0
20241220,155800,1640924510,6010,6010,6010,6010,0
20241220,155700,1640924510,6010,6010,6010,6010,0
20241220,155600,1640924510,6010,6010,6010,6010,0
20241220,155500,1640924510,6010,6010,6010,6010,0
20241220,155400,1640924510,6010,6010,6010,6010,0
20241220,155300,1640924510,6010,6010,6010,6010,0
20241220,155200,1640924510,6010,6010,6010,6010,0
20241220,155100,1640924510,6010,6010,6010,6010,0
20241220,155000,1640924510,6010,6010,6010,6010,0
20241220,154900,1640924510,6010,6010,6010,6010,0
20241220,154800,1640924510,6010,6010,6010,6010,0
20241220,154700,1640924510,6010,6010,6010,6010,0
20241220,154600,1640924510,6010,6010,6010,6010,0
20241220,154500,1640924510,6010,6010,6010,6010,0
20241220,154400,1640924510,6010,6010,6010,6010,0
20241220,154300,1640924510,6010,6010,6010,6010,0
20241220,154200,1640924510,6010,6010,6010,6010,0
20241220,154100,1640924510,6010,6010,6010,6010,0
20241220,154000,1640924510,6010,6010,6010,6010,0
20241220,153900,1640924510,6010,6010,6010,6010,0
20241220,153800,1640924510,6010,6010,6010,6010,0
20241220,153700,1640924510,6010,6010,6010,6010,0
20241220,153600,1640924510,6010,6010,6010,6010,0
20241220,153500,1640924510,6010,6010,6010,6010,0
20241220,153400,1640924510,6010,6010,6010,6010,0
20241220,153300,1640924510,6010,6010,6010,6010,0
20241220,153200,1640924510,6010,6010,6010,6010,0
20241220,153100,1640924510,6010,6010,6010,6010,6227
20241220,153000,1640924510,6010,6010,6010,6010,6227
20241220,152900,1603500240,6010,6010,6010,6010,0
20241220,152800,1603500240,6010,6010,6010,6010,0
20241220,152700,1603500240,6010,6010,6010,6010,0
20241220,152600,1603500240,6010,6010,6010,6010,0
20241220,152500,1603500240,6010,6010,6010,6010,0
20241220,152400,1603500240,6010,6010,6010,6010,0
20241220,152300,1603500240,6010,6010,6010,6010,0
20241220,152200,1603500240,6010,6010,6010,6010,0
20241220,152100,1603500240,6010,6010,6010,6010,0
20241220,152000,1603500240,6010,6010,6010,6010,0
20241220,151900,1603500240,6010,6020,6020,6010,574
20241220,151800,1600046310,6010,6010,6010,6010,1535
20241220,151700,1590820960,6010,6020,6030,6010,1582
20241220,151600,1581294600,6020,6020,6020,6020,980
20241220,151500,1575395000,6020,6010,6020,6010,687
20241220,151400,1571266000,6020,6020,6020,6020,654
20241220,151300,1567328920,6020,6020,6020,6020,617
20241220,151200,1563614580,6020,6020,6020,6020,303
20241220,151100,1561790520,6020,6020,6020,6020,180
20241220,151000,1560706920,6020,6020,6020,6020,902
20241220,150900,1555276880,6020,6030,6030,6020,716
20241220,150800,1550960600,6030,6030,6030,6030,0
20241220,150700,1550960600,6030,6030,6030,6020,309
20241220,150600,1549097820,6020,6020,6030,6020,2231
20241220,150500,1535666700,6020,6040,6040,6020,495
20241220,150400,1532683890,6040,6040,6040,6040,4
20241220,150300,1532659730,6030,6030,6030,6030,757
20241220,150200,1528095020,6030,6030,6030,6030,148
20241220,150100,1527202580,6030,6030,6030,6030,188
20241220,150000,1526068940,6030,6040,6040,6030,11
20241220,145900,1526002600,6020,6020,6020,6020,0
20241220,145800,1526002600,6020,6020,6020,6020,0
20241220,145700,1526002600,6020,6020,6020,6020,3
20241220,145600,1525984540,6020,6020,6020,6020,13
20241220,145500,1525906280,6030,6030,6030,6020,2449
20241220,145400,1511162150,6050,6030,6050,6020,1866
20241220,145300,1499907420,6040,6030,6040,6030,204
20241220,145200,1498677100,6040,6050,6050,6040,226
20241220,145100,1497311800,6070,6050,6070,6040,804
20241220,145000,1492449580,6070,6070,6070,6070,27
20241220,144900,1492285690,6050,6040,6050,6040,238
20241220,144800,1490846150,6030,6040,6040,6030,721
20241220,144700,1486494940,6030,6040,6040,6030,507
20241220,144600,1483436610,6040,6040,6040,6040,474
20241220,144500,1480573650,6040,6040,6040,6030,119
20241220,144400,1479854950,6040,6040,6040,6040,214
20241220,144300,1478562390,6040,6040,6040,6040,1484
20241220,144200,1469599030,6040,6040,6040,6040,180
20241220,144100,1468511830,6040,6050,6050,6040,60
20241220,144000,1468149330,6050,6050,6050,6050,157
20241220,143900,1467199480,6050,6050,6050,6050,50
20241220,143800,1466896980,6040,6040,6050,6040,384
20241220,143700,1464577100,6050,6040,6050,6040,52
20241220,143600,1464262580,6040,6040,6050,6040,804
20241220,143500,1459406360,6050,6070,6070,6050,100
20241220,143400,1458801280,6050,6070,6070,6050,305
20241220,143300,1456955970,6070,6060,6070,6050,1066
20241220,143200,1450505380,6060,6060,6060,6060,44
20241220,143100,1450238740,6060,6080,6080,6060,155
20241220,143000,1449299020,6080,6080,6080,6080,30
20241220,142900,1449116620,6060,6080,6080,6060,160
20241220,142800,1448146940,6080,6080,6080,6060,1158
20241220,142700,1441125420,6080,6060,6080,6060,38
20241220,142600,1440894540,6060,6080,6080,6060,31
20241220,142500,1440706260,6080,6100,6100,6070,400
20241220,142400,1438277200,6100,6080,6100,6080,361
20241220,142300,1436075580,6080,6080,6080,6080,15
20241220,142200,1435984380,6080,6070,6080,6070,260
20241220,142100,1434405330,6070,6070,6070,6070,0
20241220,142000,1434405330,6070,6070,6070,6070,550
20241220,141900,1431066830,6070,6070,6070,6070,27
20241220,141800,1430902940,6070,6070,6070,6070,23
20241220,141700,1430763330,6080,6080,6080,6080,73
20241220,141600,1430319490,6080,6080,6080,6080,293
20241220,141500,1428538050,6080,6080,6080,6080,216
20241220,141400,1427224770,6080,6080,6080,6080,555
20241220,141300,1423850370,6080,6060,6080,6060,92
20241220,141200,1423292810,6080,6060,6080,6050,474
20241220,141100,1420425060,6050,6080,6080,6050,1122
20241220,141000,1413628840,6080,6080,6080,6080,1
20241220,140900,1413622760,6090,6090,6090,6090,81
20241220,140800,1413129470,6100,6100,6100,6100,35
20241220,140700,1412915970,6100,6100,6100,6100,0
20241220,140600,1412915970,6100,6100,6100,6100,0
20241220,140500,1412915970,6100,6090,6100,6090,59
20241220,140400,1412556630,6090,6090,6090,6090,100
20241220,140300,1411947630,6090,6090,6090,6090,0
20241220,140200,1411947630,6090,6090,6090,6090,0
20241220,140100,1411947630,6090,6090,6090,6090,317
20241220,140000,1410017100,6090,6090,6100,6090,222
20241220,135900,1408664920,6090,6100,6100,6090,208
20241220,135800,1407396910,6090,6090,6090,6090,0
20241220,135700,1407396910,6090,6090,6090,6090,301
20241220,135600,1405563820,6090,6060,6090,6060,314
20241220,135500,1403658840,6060,6060,6070,6060,1917
20241220,135400,1392039600,6070,6070,6070,6070,70
20241220,135300,1391614700,6080,6080,6080,6080,15
20241220,135200,1391523500,6080,6080,6080,6080,13
20241220,135100,1391444460,6070,6080,6080,6070,57
20241220,135000,1391098310,6080,6080,6080,6080,1
20241220,134900,1391092230,6080,6080,6080,6080,5
20241220,134800,1391061830,6070,6070,6070,6070,104
20241220,134700,1390430550,6080,6080,6080,6080,791
20241220,134600,1385621270,6080,6080,6080,6080,0
20241220,134500,1385621270,6080,6080,6080,6080,746
20241220,134400,1381085590,6080,6080,6080,6080,326
20241220,134300,1379103510,6090,6080,6090,6080,175
20241220,134200,1378039360,6090,6090,6090,6090,0
20241220,134100,1378039360,6090,6090,6090,6090,11
20241220,134000,1377972370,6090,6090,6090,6090,2
20241220,133900,1377960190,6080,6080,6080,6080,100
20241220,133800,1377352190,6090,6090,6090,6090,449
20241220,133700,1374617780,6090,6090,6090,6090,1
20241220,133600,1374611690,6090,6090,6090,6090,15
20241220,133500,1374520340,6090,6090,6090,6090,45
20241220,133400,1374246290,6090,6090,6090,6090,58
20241220,133300,1373893070,6090,6100,6100,6090,2240
20241220,133200,1360231070,6100,6100,6100,6100,1034
20241220,133100,1353923670,6100,6090,6100,6090,647
20241220,133000,1349981440,6100,6100,6100,6100,387
20241220,132900,1347620740,6100,6100,6100,6100,755
20241220,132800,1343015240,6090,6080,6090,6070,785
20241220,132700,1338237270,6080,6080,6080,6080,54
20241220,132600,1337908950,6080,6090,6090,6080,65
20241220,132500,1337513150,6080,6090,6090,6080,72
20241220,132400,1337074680,6070,6050,6070,6050,230
20241220,132300,1335682840,6050,6070,6070,6050,4179
20241220,132200,1310378140,6080,6080,6080,6070,2092
20241220,132100,1297663430,6080,6080,6080,6080,552
20241220,132000,1294307270,6080,6080,6090,6080,84
20241220,131900,1293796530,6090,6090,6090,6080,401
20241220,131800,1291354460,6100,6100,6100,6100,794
20241220,131700,1286511060,6100,6090,6100,6090,200
20241220,131600,1285291560,6090,6090,6090,6090,5
20241220,131500,1285261110,6110,6120,6120,6110,401
20241220,131400,1282807000,6120,6100,6120,6100,424
20241220,131300,1280219580,6100,6120,6120,6100,1073
20241220,131200,1273673060,6120,6100,6120,6100,321
20241220,131100,1271710970,6100,6100,6100,6100,40
20241220,131000,1271466970,6100,6110,6110,6100,70
20241220,130900,1271039770,6110,6110,6110,6110,11
20241220,130800,1270972560,6120,6120,6120,6120,170
20241220,130700,1269932160,6080,6090,6090,6080,65
20241220,130600,1269536950,6080,6070,6080,6070,2511
20241220,130500,1254295150,6070,6070,6070,6070,0
20241220,130400,1254295150,6070,6100,6100,6070,972
20241220,130300,1248366540,6080,6110,6110,6080,349
20241220,130200,1246241320,6100,6100,6100,6100,0
20241220,130100,1246241320,6100,6120,6120,6100,11
20241220,130000,1246174100,6120,6140,6140,6120,362
20241220,125900,1243958500,6140,6150,6150,6120,369
20241220,125800,1241693070,6140,6130,6140,6130,1034
20241220,125700,1235345480,6130,6110,6130,6110,1327
20241220,125600,1227221980,6100,6090,6100,6090,445
20241220,125500,1224508100,6060,6060,6060,6060,0
20241220,125400,1224508100,6060,6060,6060,6060,5
20241220,125300,1224477800,6060,6060,6060,6060,0
20241220,125200,1224477800,6060,6060,6060,6060,0
20241220,125100,1224477800,6060,6060,6060,6060,1011
20241220,125000,1218351140,6060,6060,6060,6060,0
20241220,124900,1218351140,6060,6060,6060,6060,366
20241220,124800,1216133180,6060,6060,6060,6060,3
20241220,124700,1216115000,6060,6060,6060,6060,1
20241220,124600,1216108940,6060,6100,6100,6060,112
20241220,124500,1215430140,6110,6060,6110,6060,71
20241220,124400,1214996690,6060,6100,6100,6050,430
20241220,124300,1212388110,6110,6100,6110,6100,43
20241220,124200,1212125480,6110,6100,6110,6100,595
20241220,124100,1208494960,6110,6110,6110,6110,21
20241220,124000,1208366650,6110,6110,6110,6110,45
20241220,123900,1208091700,6100,6110,6110,6100,267
20241220,123800,1206462680,6110,6100,6110,6100,149
20241220,123700,1205553400,6090,6080,6090,6080,302
20241220,123600,1203716050,6080,6070,6080,6070,28
20241220,123500,1203546030,6070,6060,6070,6060,477
20241220,123400,1200653430,6050,6050,6050,6050,133
20241220,123300,1199848780,6040,6040,6040,6040,70
20241220,123200,1199425980,6040,6040,6040,6040,200
20241220,123100,1198217980,6040,6040,6040,6040,1010
20241220,123000,1192117580,6050,6040,6050,6040,94
20241220,122900,1191548900,6040,6040,6040,6040,593
20241220,122800,1187967180,6040,6040,6040,6040,0
20241220,122700,1187967180,6040,6050,6050,6040,11
20241220,122600,1187900640,6050,6050,6050,6050,162
20241220,122500,1186920540,6050,6060,6060,6050,431
20241220,122400,1184312970,6050,6050,6050,6050,0
20241220,122300,1184312970,6050,6050,6050,6050,28
20241220,122200,1184143570,6050,6050,6050,6050,37
20241220,122100,1183919720,6040,6050,6050,6040,724
20241220,122000,1179546270,6050,6050,6050,6050,3
20241220,121900,1179528120,6050,6050,6050,6050,46
20241220,121800,1179249820,6050,6050,6050,6050,2
20241220,121700,1179237720,6050,6050,6060,6050,69
20241220,121600,1178819880,6050,6050,6050,6050,4
20241220,121500,1178795680,6030,6030,6030,6030,0
20241220,121400,1178795680,6030,6030,6030,6030,550
20241220,121300,1175479180,6040,6040,6040,6040,79
20241220,121200,1175002020,6030,6030,6030,6030,663
20241220,121100,1171004130,6030,6040,6040,6030,978
20241220,121000,1165106670,6030,6040,6040,6030,1554
20241220,120900,1155720580,6040,6040,6040,6040,1202
20241220,120800,1148460500,6040,6050,6050,6040,707
20241220,120700,1144185470,6060,6060,6060,6060,11
20241220,120600,1144118810,6050,6070,6070,6050,423
20241220,120500,1141558370,6070,6050,6070,6050,2
20241220,120400,1141546250,6050,6050,6050,6050,100
20241220,120300,1140941250,6050,6060,6060,6050,1103
20241220,120200,1134266570,6060,6060,6060,6060,200
20241220,120100,1133054570,6060,6070,6070,6060,271
20241220,120000,1131412110,6070,6060,6070,6060,106
20241220,115900,1130769680,6060,6050,6060,6050,553
20241220,115800,1127424020,6050,6050,6050,6050,20
20241220,115700,1127303020,6050,6050,6050,6050,0
20241220,115600,1127303020,6050,6050,6050,6050,216
20241220,115500,1125996220,6050,6050,6050,6050,146
20241220,115400,1125112920,6050,6050,6050,6050,942
20241220,115300,1119413820,6050,6050,6050,6050,584
20241220,115200,1115880620,6050,6050,6050,6050,227
20241220,115100,1114507270,6050,6050,6050,6050,127
20241220,115000,1113738920,6050,6050,6050,6050,50
20241220,114900,1113436420,6050,6050,6050,6050,221
20241220,114800,1112099370,6040,6040,6040,6040,223
20241220,114700,1110752450,6050,6050,6050,6050,11
20241220,114600,1110685900,6050,6040,6050,6040,350
20241220,114500,1108568900,6040,6040,6040,6040,50
20241220,114400,1108266900,6040,6050,6050,6040,367
20241220,114300,1106047220,6050,6040,6050,6040,24
20241220,114200,1105902060,6040,6040,6040,6040,219
20241220,114100,1104579300,6050,6040,6050,6040,270
20241220,114000,1102948300,6040,6050,6050,6040,3910
20241220,113900,1079305420,6050,6050,6050,6050,250
20241220,113800,1077792920,6050,6050,6050,6050,0
20241220,113700,1077792920,6050,6060,6060,6050,984
20241220,113600,1071836620,6050,6070,6070,6050,1609
20241220,113500,1062085070,6070,6080,6080,6070,5153
20241220,113400,1030805530,6090,6080,6100,6080,786
20241220,113300,1026024510,6080,6080,6090,6080,215
20241220,113200,1024716790,6080,6080,6080,6080,842
20241220,113100,1019597430,6080,6080,6080,6080,41
20241220,113000,1019348150,6080,6080,6080,6080,100
20241220,112900,1018740150,6080,6080,6080,6080,32
20241220,112800,1018545590,6090,6080,6090,6080,25
20241220,112700,1018393360,6080,6110,6110,6080,43
20241220,112600,1018131620,6110,6090,6110,6090,11
20241220,112500,1018064610,6070,6070,6070,6070,73
20241220,112400,1017621500,6070,6080,6080,6070,2800
20241220,112300,1000599090,6080,6080,6080,6080,0
20241220,112200,1000599090,6080,6090,6090,6080,899
20241220,112100,995124780,6090,6090,6090,6090,386
20241220,112000,992774040,6120,6120,6120,6120,1
20241220,111900,992767920,6090,6090,6090,6090,55
20241220,111800,992432970,6110,6110,6110,6110,0
20241220,111700,992432970,6110,6120,6120,6110,178
20241220,111600,991345240,6120,6120,6120,6120,1
20241220,111500,991339120,6110,6110,6110,6110,2157
20241220,111400,978159850,6080,6090,6090,6080,495
20241220,111300,975149980,6090,6090,6090,6090,0
20241220,111200,975149980,6090,6100,6100,6090,1204
20241220,111100,967817540,6100,6100,6100,6100,5149
20241220,111000,936408640,6100,6100,6100,6100,0
20241220,110900,936408640,6100,6100,6100,6100,0
20241220,110800,936408640,6100,6100,6100,6100,734
20241220,110700,931931240,6100,6100,6100,6100,5
20241220,110600,931900740,6100,6100,6100,6100,0
20241220,110500,931900740,6100,6130,6130,6100,14
20241220,110400,931815040,6130,6110,6130,6110,96
20241220,110300,931227790,6110,6110,6110,6110,3
20241220,110200,931209460,6120,6120,6120,6120,3
20241220,110100,931191100,6100,6100,6120,6100,200
20241220,110000,929971020,6120,6120,6130,6120,926
20241220,105900,924303890,6100,6100,6100,6100,74
20241220,105800,923852490,6100,6100,6100,6100,24
20241220,105700,923706090,6130,6120,6130,6120,148
20241220,105600,922799600,6090,6090,6090,6090,26
20241220,105500,922641260,6080,6080,6080,6080,100
20241220,105400,922033260,6080,6120,6120,6080,4076
20241220,105300,897225620,6100,6100,6100,6100,200
20241220,105200,896005620,6100,6100,6100,6100,127
20241220,105100,895230920,6100,6100,6100,6100,634
20241220,105000,891363520,6110,6110,6110,6110,70
20241220,104900,890935820,6130,6130,6130,6130,305
20241220,104800,889066170,6130,6110,6130,6110,25
20241220,104700,888913280,6100,6090,6120,6090,2201
20241220,104600,875446450,6090,6090,6120,6090,3012
20241220,104500,857103300,6090,6120,6120,6090,694
20241220,104400,852856050,6120,6080,6120,6080,2
20241220,104300,852843850,6090,6090,6090,6090,242
20241220,104200,851370070,6090,6090,6090,6090,870
20241220,104100,846071770,6090,6090,6090,6090,0
20241220,104000,846071770,6090,6110,6110,6090,367
20241220,103900,843834520,6110,6120,6120,6110,55
20241220,103800,843498370,6120,6120,6120,6110,111
20241220,103700,842820050,6120,6110,6120,6110,215
20241220,103600,841506380,6110,6080,6110,6080,18
20241220,103500,841396720,6080,6120,6120,6080,2680
20241220,103400,825064700,6130,6130,6130,6130,7
20241220,103300,825021790,6110,6130,6130,6110,53
20241220,103200,824696920,6110,6100,6110,6100,3760
20241220,103100,801735630,6080,6080,6080,6080,31
20241220,103000,801547150,6070,6090,6090,6070,1397
20241220,102900,793042240,6080,6080,6080,6070,1258
20241220,102800,785405600,6070,6080,6080,6070,291
20241220,102700,783638120,6080,6080,6080,6080,500
20241220,102600,780598120,6070,6080,6080,6070,451
20241220,102500,777856340,6080,6080,6080,6070,201
20241220,102400,776634360,6080,6090,6090,6080,2106
20241220,102300,763828820,6090,6090,6090,6090,181
20241220,102200,762726530,6090,6090,6090,6090,175
20241220,102100,761660780,6090,6100,6100,6090,1158
20241220,102000,754608400,6100,6100,6100,6100,3
20241220,101900,754590100,6100,6110,6110,6100,31
20241220,101800,754400990,6110,6110,6110,6110,7
20241220,101700,754358220,6100,6090,6100,6090,216
20241220,101600,753041420,6090,6090,6090,6090,23
20241220,101500,752901350,6080,6080,6080,6080,1906
20241220,101400,741312870,6080,6100,6100,6080,1586
20241220,101300,731651610,6100,6100,6110,6100,558
20241220,101200,728247400,6110,6110,6110,6100,231
20241220,101100,726836290,6110,6130,6130,6110,880
20241220,101000,721459450,6130,6130,6130,6130,101
20241220,100900,720840320,6140,6120,6140,6110,1671
20241220,100800,710629000,6110,6120,6130,6110,1116
20241220,100700,703807560,6110,6130,6130,6110,732
20241220,100600,699328910,6130,6120,6130,6120,802
20241220,100500,694419870,6120,6130,6130,6120,1326
20241220,100400,686304670,6130,6140,6140,6130,924
20241220,100300,680637430,6140,6140,6140,6140,0
20241220,100200,680637430,6140,6130,6140,6130,1018
20241220,100100,674397080,6130,6130,6130,6130,12
20241220,100000,674323520,6130,6130,6130,6120,812
20241220,095900,669347470,6130,6130,6130,6130,235
20241220,095800,667906920,6130,6120,6130,6120,1113
20241220,095700,661086060,6120,6130,6140,6120,1284
20241220,095600,653216370,6130,6140,6140,6130,317
20241220,095500,651270380,6130,6130,6130,6120,239
20241220,095400,649805330,6130,6130,6130,6130,69
20241220,095300,649382360,6120,6130,6130,6120,7
20241220,095200,649339510,6140,6140,6140,6120,2060
20241220,095100,636727350,6140,6140,6140,6130,1953
20241220,095000,624741310,6140,6130,6140,6130,422
20241220,094900,622151230,6130,6130,6130,6130,955
20241220,094800,616297080,6130,6120,6130,6120,218
20241220,094700,614962900,6120,6120,6120,6110,738
20241220,094600,610452030,6110,6120,6120,6110,1792
20241220,094500,599485120,6120,6130,6140,6110,298
20241220,094400,597659550,6130,6120,6130,6110,442
20241220,094300,594956670,6140,6140,6140,6120,3068
20241220,094200,576165300,6130,6150,6150,6130,1536
20241220,094100,566736810,6150,6150,6170,6150,1752
20241220,094000,555961090,6170,6150,6170,6130,2391
20241220,093900,541265910,6160,6180,6190,6160,3298
20241220,093800,520905290,6190,6190,6190,6180,2193
20241220,093700,507352220,6190,6200,6200,6180,594
20241220,093600,503675690,6200,6200,6200,6200,713
20241220,093500,499255090,6200,6190,6210,6190,4950
20241220,093400,468573020,6180,6160,6180,6140,2665
20241220,093300,452170310,6180,6170,6180,6170,1026
20241220,093200,445839020,6170,6140,6170,6140,1824
20241220,093100,434619850,6140,6120,6140,6120,3698
20241220,093000,411979370,6120,6080,6120,6060,1037
20241220,092900,405654880,6070,6070,6080,6060,828
20241220,092800,400631090,6070,6070,6080,6070,1527
20241220,092700,391362140,6070,6090,6090,6070,1118
20241220,092600,384570320,6080,6080,6090,6080,328
20241220,092500,382576040,6080,6100,6100,6080,413
20241220,092400,380063940,6090,6120,6120,6090,934
20241220,092300,374371410,6120,6090,6120,6090,36
20241220,092200,374151430,6100,6120,6120,6100,85
20241220,092100,373632130,6120,6100,6120,6090,347
20241220,092000,371514210,6100,6080,6100,6080,488
20241220,091900,368537710,6080,6070,6080,6070,1157
20241220,091800,361513020,6070,6090,6100,6070,1537
20241220,091700,352163270,6100,6100,6120,6100,1327
20241220,091600,344068350,6140,6120,6140,6100,1612
20241220,091500,334209130,6120,6140,6140,6120,2477
20241220,091400,319031430,6150,6170,6170,6140,331
20241220,091300,316997760,6130,6150,6150,6130,1213
20241220,091200,309550330,6150,6200,6210,6150,2655
20241220,091100,293112780,6200,6170,6220,6140,5304
20241220,091000,260289280,6170,6140,6170,6130,4475
20241220,090900,232765100,6140,6150,6150,6140,2451
20241220,090800,217705080,6140,6100,6140,6080,3230
20241220,090700,197963940,6100,6080,6100,6050,3707
20241220,090600,175407780,6050,6060,6070,6030,2789
20241220,090500,158529750,6060,6060,6070,6060,684
20241220,090400,154384630,6070,6060,6090,6060,3386
20241220,090300,133814340,6050,6050,6090,6030,1227
20241220,090200,126380840,6030,6060,6060,6020,8854
20241220,090100,72858700,6060,6060,6080,6050,1870
20241220,090000,61538680,6060,6070,6100,6050,9730