stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,193000,1653666690,6050,6050,6050,6050,5846
20241230,192900,1653666690,6050,6050,6050,6050,0
20241230,192800,1653666690,6050,6050,6050,6050,0
20241230,192700,1653666690,6050,6050,6050,6050,0
20241230,192600,1653666690,6050,6050,6050,6050,0
20241230,192500,1653666690,6050,6050,6050,6050,0
20241230,192400,1653666690,6050,6050,6050,6050,0
20241230,192300,1653666690,6050,6050,6050,6050,0
20241230,192200,1653666690,6050,6050,6050,6050,0
20241230,192100,1653666690,6050,6050,6050,6050,0
20241230,192000,1653666690,6050,6050,6050,6050,0
20241230,191900,1653666690,6050,6050,6050,6050,0
20241230,191800,1653666690,6050,6050,6050,6050,0
20241230,191700,1653666690,6050,6050,6050,6050,0
20241230,191600,1653666690,6050,6050,6050,6050,0
20241230,191500,1653666690,6050,6050,6050,6050,0
20241230,191400,1653666690,6050,6050,6050,6050,0
20241230,191300,1653666690,6050,6050,6050,6050,0
20241230,191200,1653666690,6050,6050,6050,6050,0
20241230,191100,1653666690,6050,6050,6050,6050,0
20241230,191000,1653666690,6050,6050,6050,6050,0
20241230,190900,1653666690,6050,6050,6050,6050,0
20241230,190800,1653666690,6050,6050,6050,6050,0
20241230,190700,1653666690,6050,6050,6050,6050,0
20241230,190600,1653666690,6050,6050,6050,6050,0
20241230,190500,1653666690,6050,6050,6050,6050,0
20241230,190400,1653666690,6050,6050,6050,6050,0
20241230,190300,1653666690,6050,6050,6050,6050,0
20241230,190200,1653666690,6050,6050,6050,6050,0
20241230,190100,1653666690,6050,6050,6050,6050,0
20241230,190000,1653666690,6050,6050,6050,6050,5846
20241230,185900,1653666690,6050,6050,6050,6050,0
20241230,185800,1653666690,6050,6050,6050,6050,0
20241230,185700,1653666690,6050,6050,6050,6050,0
20241230,185600,1653666690,6050,6050,6050,6050,0
20241230,185500,1653666690,6050,6050,6050,6050,0
20241230,185400,1653666690,6050,6050,6050,6050,0
20241230,185300,1653666690,6050,6050,6050,6050,0
20241230,185200,1653666690,6050,6050,6050,6050,0
20241230,185100,1653666690,6050,6050,6050,6050,0
20241230,185000,1653666690,6050,6050,6050,6050,0
20241230,184900,1653666690,6050,6050,6050,6050,0
20241230,184800,1653666690,6050,6050,6050,6050,0
20241230,184700,1653666690,6050,6050,6050,6050,0
20241230,184600,1653666690,6050,6050,6050,6050,0
20241230,184500,1653666690,6050,6050,6050,6050,0
20241230,184400,1653666690,6050,6050,6050,6050,0
20241230,184300,1653666690,6050,6050,6050,6050,0
20241230,184200,1653666690,6050,6050,6050,6050,0
20241230,184100,1653666690,6050,6050,6050,6050,0
20241230,184000,1653666690,6050,6050,6050,6050,0
20241230,183900,1653666690,6050,6050,6050,6050,0
20241230,183800,1653666690,6050,6050,6050,6050,0
20241230,183700,1653666690,6050,6050,6050,6050,0
20241230,183600,1653666690,6050,6050,6050,6050,0
20241230,183500,1653666690,6050,6050,6050,6050,0
20241230,183400,1653666690,6050,6050,6050,6050,0
20241230,183300,1653666690,6050,6050,6050,6050,0
20241230,183200,1653666690,6050,6050,6050,6050,0
20241230,183100,1653666690,6050,6050,6050,6050,0
20241230,183000,1653666690,6050,6050,6050,6050,5846
20241230,182900,1653666690,6050,6050,6050,6050,0
20241230,182800,1653666690,6050,6050,6050,6050,0
20241230,182700,1653666690,6050,6050,6050,6050,0
20241230,182600,1653666690,6050,6050,6050,6050,0
20241230,182500,1653666690,6050,6050,6050,6050,0
20241230,182400,1653666690,6050,6050,6050,6050,0
20241230,182300,1653666690,6050,6050,6050,6050,0
20241230,182200,1653666690,6050,6050,6050,6050,0
20241230,182100,1653666690,6050,6050,6050,6050,0
20241230,182000,1653666690,6050,6050,6050,6050,0
20241230,181900,1653666690,6050,6050,6050,6050,0
20241230,181800,1653666690,6050,6050,6050,6050,0
20241230,181700,1653666690,6050,6050,6050,6050,0
20241230,181600,1653666690,6050,6050,6050,6050,0
20241230,181500,1653666690,6050,6050,6050,6050,0
20241230,181400,1653666690,6050,6050,6050,6050,0
20241230,181300,1653666690,6050,6050,6050,6050,0
20241230,181200,1653666690,6050,6050,6050,6050,0
20241230,181100,1653666690,6050,6050,6050,6050,0
20241230,181000,1653666690,6050,6050,6050,6050,0
20241230,180900,1653666690,6050,6050,6050,6050,0
20241230,180800,1653666690,6050,6050,6050,6050,0
20241230,180700,1653666690,6050,6050,6050,6050,0
20241230,180600,1653666690,6050,6050,6050,6050,0
20241230,180500,1653666690,6050,6050,6050,6050,0
20241230,180400,1653666690,6050,6050,6050,6050,0
20241230,180300,1653666690,6050,6050,6050,6050,0
20241230,180200,1653666690,6050,6050,6050,6050,0
20241230,180100,1653666690,6050,6050,6050,6050,0
20241230,180000,1653666690,6050,6050,6050,6050,5846
20241230,175900,1653666690,6050,6050,6050,6050,0
20241230,175800,1653666690,6050,6050,6050,6050,0
20241230,175700,1653666690,6050,6050,6050,6050,0
20241230,175600,1653666690,6050,6050,6050,6050,0
20241230,175500,1653666690,6050,6050,6050,6050,0
20241230,175400,1653666690,6050,6050,6050,6050,0
20241230,175300,1653666690,6050,6050,6050,6050,0
20241230,175200,1653666690,6050,6050,6050,6050,0
20241230,175100,1653666690,6050,6050,6050,6050,0
20241230,175000,1653666690,6050,6050,6050,6050,0
20241230,174900,1653666690,6050,6050,6050,6050,0
20241230,174800,1653666690,6050,6050,6050,6050,0
20241230,174700,1653666690,6050,6050,6050,6050,0
20241230,174600,1653666690,6050,6050,6050,6050,0
20241230,174500,1653666690,6050,6050,6050,6050,0
20241230,174400,1653666690,6050,6050,6050,6050,0
20241230,174300,1653666690,6050,6050,6050,6050,0
20241230,174200,1653666690,6050,6050,6050,6050,0
20241230,174100,1653666690,6050,6050,6050,6050,0
20241230,174000,1653666690,6050,6050,6050,6050,0
20241230,173900,1653666690,6050,6050,6050,6050,0
20241230,173800,1653666690,6050,6050,6050,6050,0
20241230,173700,1653666690,6050,6050,6050,6050,0
20241230,173600,1653666690,6050,6050,6050,6050,0
20241230,173500,1653666690,6050,6050,6050,6050,0
20241230,173400,1653666690,6050,6050,6050,6050,0
20241230,173300,1653666690,6050,6050,6050,6050,0
20241230,173200,1653666690,6050,6050,6050,6050,0
20241230,173100,1653666690,6050,6050,6050,6050,0
20241230,173000,1653666690,6050,6050,6050,6050,5846
20241230,172900,1653666690,6050,6050,6050,6050,0
20241230,172800,1653666690,6050,6050,6050,6050,0
20241230,172700,1653666690,6050,6050,6050,6050,0
20241230,172600,1653666690,6050,6050,6050,6050,0
20241230,172500,1653666690,6050,6050,6050,6050,0
20241230,172400,1653666690,6050,6050,6050,6050,0
20241230,172300,1653666690,6050,6050,6050,6050,0
20241230,172200,1653666690,6050,6050,6050,6050,0
20241230,172100,1653666690,6050,6050,6050,6050,0
20241230,172000,1653666690,6050,6050,6050,6050,0
20241230,171900,1653666690,6050,6050,6050,6050,0
20241230,171800,1653666690,6050,6050,6050,6050,0
20241230,171700,1653666690,6050,6050,6050,6050,0
20241230,171600,1653666690,6050,6050,6050,6050,0
20241230,171500,1653666690,6050,6050,6050,6050,0
20241230,171400,1653666690,6050,6050,6050,6050,0
20241230,171300,1653666690,6050,6050,6050,6050,0
20241230,171200,1653666690,6050,6050,6050,6050,0
20241230,171100,1653666690,6050,6050,6050,6050,0
20241230,171000,1653666690,6050,6050,6050,6050,0
20241230,170900,1653666690,6050,6050,6050,6050,0
20241230,170800,1653666690,6050,6050,6050,6050,0
20241230,170700,1653666690,6050,6050,6050,6050,0
20241230,170600,1653666690,6050,6050,6050,6050,0
20241230,170500,1653666690,6050,6050,6050,6050,0
20241230,170400,1653666690,6050,6050,6050,6050,0
20241230,170300,1653666690,6050,6050,6050,6050,0
20241230,170200,1653666690,6050,6050,6050,6050,0
20241230,170100,1653666690,6050,6050,6050,6050,0
20241230,170000,1653666690,6050,6050,6050,6050,5846
20241230,165900,1653666690,6050,6050,6050,6050,0
20241230,165800,1653666690,6050,6050,6050,6050,0
20241230,165700,1653666690,6050,6050,6050,6050,0
20241230,165600,1653666690,6050,6050,6050,6050,0
20241230,165500,1653666690,6050,6050,6050,6050,0
20241230,165400,1653666690,6050,6050,6050,6050,0
20241230,165300,1653666690,6050,6050,6050,6050,0
20241230,165200,1653666690,6050,6050,6050,6050,0
20241230,165100,1653666690,6050,6050,6050,6050,0
20241230,165000,1653666690,6050,6050,6050,6050,0
20241230,164900,1653666690,6050,6050,6050,6050,0
20241230,164800,1653666690,6050,6050,6050,6050,0
20241230,164700,1653666690,6050,6050,6050,6050,0
20241230,164600,1653666690,6050,6050,6050,6050,0
20241230,164500,1653666690,6050,6050,6050,6050,0
20241230,164400,1653666690,6050,6050,6050,6050,0
20241230,164300,1653666690,6050,6050,6050,6050,0
20241230,164200,1653666690,6050,6050,6050,6050,0
20241230,164100,1653666690,6050,6050,6050,6050,0
20241230,164000,1653666690,6050,6050,6050,6050,0
20241230,163900,1653666690,6050,6050,6050,6050,0
20241230,163800,1653666690,6050,6050,6050,6050,0
20241230,163700,1653666690,6050,6050,6050,6050,0
20241230,163600,1653666690,6050,6050,6050,6050,0
20241230,163500,1653666690,6050,6050,6050,6050,0
20241230,163400,1653666690,6050,6050,6050,6050,0
20241230,163300,1653666690,6050,6050,6050,6050,0
20241230,163200,1653666690,6050,6050,6050,6050,0
20241230,163100,1653666690,6050,6050,6050,6050,0
20241230,163000,1653666690,6050,6050,6050,6050,5846
20241230,162900,1653666690,6050,6050,6050,6050,0
20241230,162800,1653666690,6050,6050,6050,6050,0
20241230,162700,1653666690,6050,6050,6050,6050,0
20241230,162600,1653666690,6050,6050,6050,6050,0
20241230,162500,1653666690,6050,6050,6050,6050,0
20241230,162400,1653666690,6050,6050,6050,6050,0
20241230,162300,1653666690,6050,6050,6050,6050,0
20241230,162200,1653666690,6050,6050,6050,6050,0
20241230,162100,1653666690,6050,6050,6050,6050,0
20241230,162000,1653666690,6050,6050,6050,6050,0
20241230,161900,1653666690,6050,6050,6050,6050,0
20241230,161800,1653666690,6050,6050,6050,6050,0
20241230,161700,1653666690,6050,6050,6050,6050,0
20241230,161600,1653666690,6050,6050,6050,6050,0
20241230,161500,1653666690,6050,6050,6050,6050,0
20241230,161400,1653666690,6050,6050,6050,6050,0
20241230,161300,1653666690,6050,6050,6050,6050,0
20241230,161200,1653666690,6050,6050,6050,6050,0
20241230,161100,1653666690,6050,6050,6050,6050,0
20241230,161000,1653666690,6050,6050,6050,6050,0
20241230,160900,1653666690,6050,6050,6050,6050,0
20241230,160800,1653666690,6050,6050,6050,6050,0
20241230,160700,1653666690,6050,6050,6050,6050,0
20241230,160600,1653666690,6050,6050,6050,6050,0
20241230,160500,1653666690,6050,6050,6050,6050,0
20241230,160400,1653666690,6050,6050,6050,6050,0
20241230,160300,1653666690,6050,6050,6050,6050,0
20241230,160200,1653666690,6050,6050,6050,6050,0
20241230,160100,1653666690,6050,6050,6050,6050,0
20241230,160000,1653666690,6050,6050,6050,6050,5846
20241230,155900,1653666690,6050,6050,6050,6050,0
20241230,155800,1653666690,6050,6050,6050,6050,0
20241230,155700,1653666690,6050,6050,6050,6050,0
20241230,155600,1653666690,6050,6050,6050,6050,0
20241230,155500,1653666690,6050,6050,6050,6050,0
20241230,155400,1653666690,6050,6050,6050,6050,0
20241230,155300,1653666690,6050,6050,6050,6050,0
20241230,155200,1653666690,6050,6050,6050,6050,0
20241230,155100,1653666690,6050,6050,6050,6050,0
20241230,155000,1653666690,6050,6050,6050,6050,0
20241230,154900,1653666690,6050,6050,6050,6050,0
20241230,154800,1653666690,6050,6050,6050,6050,0
20241230,154700,1653666690,6050,6050,6050,6050,0
20241230,154600,1653666690,6050,6050,6050,6050,0
20241230,154500,1653666690,6050,6050,6050,6050,0
20241230,154400,1653666690,6050,6050,6050,6050,0
20241230,154300,1653666690,6050,6050,6050,6050,0
20241230,154200,1653666690,6050,6050,6050,6050,0
20241230,154100,1653666690,6050,6050,6050,6050,0
20241230,154000,1653666690,6050,6050,6050,6050,0
20241230,153900,1653666690,6050,6050,6050,6050,0
20241230,153800,1653666690,6050,6050,6050,6050,0
20241230,153700,1653666690,6050,6050,6050,6050,0
20241230,153600,1653666690,6050,6050,6050,6050,0
20241230,153500,1653666690,6050,6050,6050,6050,0
20241230,153400,1653666690,6050,6050,6050,6050,0
20241230,153300,1653666690,6050,6050,6050,6050,0
20241230,153200,1653666690,6050,6050,6050,6050,0
20241230,153100,1653666690,6050,6050,6050,6050,0
20241230,153000,1653666690,6050,6050,6050,6050,11692
20241230,152900,1618298390,6050,6050,6050,6050,0
20241230,152800,1618298390,6050,6050,6050,6050,0
20241230,152700,1618298390,6050,6050,6050,6050,0
20241230,152600,1618298390,6050,6050,6050,6050,0
20241230,152500,1618298390,6050,6050,6050,6050,0
20241230,152400,1618298390,6050,6050,6050,6050,0
20241230,152300,1618298390,6050,6050,6050,6050,0
20241230,152200,1618298390,6050,6050,6050,6050,0
20241230,152100,1618298390,6050,6050,6050,6050,0
20241230,152000,1618298390,6050,6050,6050,6050,0
20241230,151900,1618298390,6050,6060,6060,6050,528
20241230,151800,1615098890,6070,6060,6070,6060,357
20241230,151700,1612934470,6060,6060,6060,6060,383
20241230,151600,1610613490,6070,6060,6070,6060,2197
20241230,151500,1597299570,6060,6060,6060,6060,341
20241230,151400,1595233110,6060,6070,6070,6060,885
20241230,151300,1589869950,6070,6070,6070,6070,477
20241230,151200,1586974560,6060,6060,6060,6060,37
20241230,151100,1586750340,6070,6080,6080,6070,1767
20241230,151000,1576024150,6070,6070,6070,6070,47
20241230,150900,1575738860,6080,6070,6080,6070,689
20241230,150800,1571555880,6070,6070,6070,6070,137
20241230,150700,1570724290,6070,6080,6080,6070,1019
20241230,150600,1564533960,6070,6080,6080,6070,35
20241230,150500,1564321490,6080,6070,6080,6060,383
20241230,150400,1561999440,6070,6060,6070,6060,345
20241230,150300,1559907110,6060,6070,6070,6060,1448
20241230,150200,1551117950,6070,6070,6070,6070,8
20241230,150100,1551069390,6070,6070,6070,6070,149
20241230,150000,1550164960,6080,6080,6080,6080,18
20241230,145900,1550055520,6080,6080,6080,6080,102
20241230,145800,1549435360,6070,6080,6080,6070,103
20241230,145700,1548809620,6080,6080,6080,6080,431
20241230,145600,1546189140,6080,6080,6080,6080,280
20241230,145500,1544486740,6080,6080,6080,6070,1172
20241230,145400,1537363630,6080,6080,6080,6080,157
20241230,145300,1536409070,6080,6080,6080,6080,380
20241230,145200,1534098670,6080,6080,6080,6080,30
20241230,145100,1533916270,6080,6080,6080,6080,236
20241230,145000,1532481390,6070,6070,6070,6070,200
20241230,144900,1531267390,6070,6070,6080,6070,7
20241230,144800,1531224890,6070,6070,6070,6070,245
20241230,144700,1529737740,6080,6080,6080,6070,933
20241230,144600,1524073650,6080,6070,6080,6070,3
20241230,144500,1524055430,6080,6080,6080,6080,4
20241230,144400,1524031110,6080,6080,6080,6080,162
20241230,144300,1523046150,6080,6080,6080,6080,585
20241230,144200,1519489350,6090,6090,6090,6090,249
20241230,144100,1517972940,6090,6090,6090,6090,0
20241230,144000,1517972940,6090,6090,6090,6090,400
20241230,143900,1515536940,6090,6080,6090,6080,1147
20241230,143800,1508562940,6090,6080,6090,6080,8
20241230,143700,1508514290,6080,6080,6080,6080,0
20241230,143600,1508514290,6080,6080,6080,6080,21
20241230,143500,1508386610,6080,6080,6080,6080,85
20241230,143400,1507869810,6100,6100,6100,6100,3
20241230,143300,1507851510,6100,6100,6100,6100,1
20241230,143200,1507845410,6080,6080,6080,6080,0
20241230,143100,1507845410,6080,6080,6080,6080,40
20241230,143000,1507602210,6100,6100,6100,6100,0
20241230,142900,1507602210,6100,6100,6100,6100,0
20241230,142800,1507602210,6100,6100,6100,6100,774
20241230,142700,1502880810,6080,6070,6080,6070,105
20241230,142600,1502243410,6070,6080,6080,6070,441
20241230,142500,1499562270,6080,6080,6080,6080,14
20241230,142400,1499477150,6080,6090,6090,6080,1510
20241230,142300,1490294640,6090,6080,6090,6080,125
20241230,142200,1489534030,6080,6080,6090,6080,1265
20241230,142100,1481842670,6090,6090,6090,6090,77
20241230,142000,1481373740,6090,6090,6090,6090,1150
20241230,141900,1474370240,6090,6100,6100,6090,67
20241230,141800,1473961730,6100,6090,6100,6090,439
20241230,141700,1471284830,6110,6110,6110,6110,9
20241230,141600,1471229840,6090,6090,6090,6090,300
20241230,141500,1469402840,6090,6090,6090,6090,301
20241230,141400,1467569750,6090,6090,6090,6090,14
20241230,141300,1467484490,6090,6090,6100,6090,132
20241230,141200,1466680600,6100,6100,6100,6100,69
20241230,141100,1466259700,6100,6100,6100,6100,449
20241230,141000,1463520800,6100,6100,6100,6100,257
20241230,140900,1461953100,6110,6120,6120,6110,514
20241230,140800,1458808600,6110,6120,6120,6110,505
20241230,140700,1455723000,6110,6110,6110,6110,210
20241230,140600,1454439900,6110,6110,6110,6110,2312
20241230,140500,1440313580,6100,6100,6100,6100,200
20241230,140400,1439093580,6110,6110,6110,6110,11
20241230,140300,1439026370,6100,6110,6110,6100,12
20241230,140200,1438953130,6110,6100,6110,6100,938
20241230,140100,1433230340,6080,6080,6080,6080,0
20241230,140000,1433230340,6080,6080,6080,6080,0
20241230,135900,1433230340,6080,6090,6100,6080,139
20241230,135800,1432383850,6090,6080,6090,6080,18
20241230,135700,1432274260,6080,6080,6080,6080,1
20241230,135600,1432268180,6090,6090,6090,6090,100
20241230,135500,1431659180,6080,6090,6090,6080,803
20241230,135400,1426775940,6090,6090,6090,6090,10
20241230,135300,1426715040,6090,6090,6090,6090,10
20241230,135200,1426654140,6090,6090,6090,6090,10
20241230,135100,1426593240,6090,6100,6100,6090,400
20241230,135000,1424156240,6100,6100,6100,6100,0
20241230,134900,1424156240,6100,6080,6100,6080,2167
20241230,134800,1410940600,6100,6100,6100,6100,2
20241230,134700,1410928400,6080,6080,6080,6080,50
20241230,134600,1410624400,6080,6080,6090,6080,2620
20241230,134500,1394690160,6080,6100,6100,6080,41
20241230,134400,1394440260,6100,6100,6100,6100,1
20241230,134300,1394434160,6080,6080,6080,6080,40
20241230,134200,1394190960,6080,6090,6090,6080,1174
20241230,134100,1387042800,6080,6070,6080,6070,801
20241230,134000,1382173720,6070,6070,6070,6070,86
20241230,133900,1381651700,6070,6070,6070,6070,1
20241230,133800,1381645630,6070,6070,6070,6070,1275
20241230,133700,1373906380,6080,6060,6080,6060,29
20241230,133600,1373730140,6060,6080,6080,6060,529
20241230,133500,1370522060,6080,6080,6080,6080,0
20241230,133400,1370522060,6080,6080,6080,6080,1
20241230,133300,1370515980,6070,6070,6070,6070,32
20241230,133200,1370321740,6080,6080,6080,6080,0
20241230,133100,1370321740,6080,6080,6080,6080,51
20241230,133000,1370011660,6080,6080,6080,6080,3
20241230,132900,1369993420,6080,6070,6080,6070,235
20241230,132800,1368565820,6070,6070,6070,6070,55
20241230,132700,1368231970,6070,6070,6070,6070,59
20241230,132600,1367873840,6070,6070,6070,6070,50
20241230,132500,1367570340,6090,6070,6090,6070,861
20241230,132400,1362337780,6080,6070,6080,6070,33
20241230,132300,1362137460,6070,6070,6070,6070,200
20241230,132200,1360923460,6070,6060,6070,6060,751
20241230,132100,1356366200,6060,6060,6060,6060,12
20241230,132000,1356293480,6090,6060,6090,6060,60
20241230,131900,1355928680,6100,6060,6100,6060,716
20241230,131800,1351576400,6060,6060,6060,6060,21
20241230,131700,1351449140,6060,6060,6060,6060,21
20241230,131600,1351321880,6050,6050,6050,6040,3561
20241230,131500,1329779830,6060,6050,6060,6050,1441
20241230,131400,1321059500,6060,6050,6060,6050,755
20241230,131300,1316488460,6050,6050,6050,6050,582
20241230,131200,1312967360,6050,6050,6050,6050,1016
20241230,131100,1306820560,6090,6090,6090,6090,100
20241230,131000,1306211560,6090,6060,6090,6050,2798
20241230,130900,1289283420,6060,6070,6070,6060,1767
20241230,130800,1278575190,6100,6100,6100,6100,0
20241230,130700,1278575190,6100,6060,6100,6060,298
20241230,130600,1276769270,6060,6070,6070,6060,1950
20241230,130500,1264947980,6070,6070,6070,6070,0
20241230,130400,1264947980,6070,6070,6070,6070,3059
20241230,130300,1246379850,6080,6090,6090,6080,234
20241230,130200,1244957080,6080,6080,6080,6080,0
20241230,130100,1244957080,6080,6080,6110,6080,2648
20241230,130000,1228846500,6080,6080,6080,6080,11
20241230,125900,1228779620,6080,6080,6080,6080,0
20241230,125800,1228779620,6080,6080,6080,6080,10
20241230,125700,1228718820,6080,6080,6080,6080,4
20241230,125600,1228694500,6080,6080,6080,6080,178
20241230,125500,1227612260,6090,6090,6090,6090,0
20241230,125400,1227612260,6090,6090,6090,6090,6
20241230,125300,1227575720,6090,6090,6090,6090,5
20241230,125200,1227545270,6090,6090,6090,6090,121
20241230,125100,1226808380,6090,6100,6100,6090,2524
20241230,125000,1211436360,6090,6090,6090,6090,40
20241230,124900,1211192760,6100,6100,6100,6100,1
20241230,124800,1211186660,6100,6100,6100,6100,9
20241230,124700,1211131760,6100,6100,6100,6100,1
20241230,124600,1211125660,6090,6090,6090,6090,100
20241230,124500,1210516660,6090,6110,6110,6090,370
20241230,124400,1208260100,6110,6090,6110,6090,39
20241230,124300,1208022310,6090,6090,6090,6090,0
20241230,124200,1208022310,6090,6090,6090,6090,1656
20241230,124100,1197937270,6090,6090,6090,6090,0
20241230,124000,1197937270,6090,6100,6100,6090,425
20241230,123900,1195348020,6100,6100,6100,6100,60
20241230,123800,1194982020,6100,6100,6100,6100,10
20241230,123700,1194921020,6100,6090,6100,6090,216
20241230,123600,1193603600,6090,6090,6090,6090,0
20241230,123500,1193603600,6090,6090,6100,6090,1066
20241230,123400,1187111650,6090,6090,6090,6090,100
20241230,123300,1186502650,6090,6100,6100,6090,300
20241230,123200,1184673650,6100,6090,6100,6090,113
20241230,123100,1183985350,6090,6100,6100,6090,119
20241230,123000,1183260260,6090,6100,6100,6090,7
20241230,122900,1183217620,6090,6090,6090,6090,121
20241230,122800,1182480730,6090,6090,6090,6090,5
20241230,122700,1182450280,6090,6100,6100,6090,251
20241230,122600,1180921100,6090,6110,6110,6090,184
20241230,122500,1179799940,6090,6090,6100,6090,1245
20241230,122400,1172217870,6090,6080,6090,6080,19
20241230,122300,1172102210,6080,6080,6080,6080,575
20241230,122200,1168606210,6080,6080,6080,6080,977
20241230,122100,1162666050,6080,6080,6080,6080,601
20241230,122000,1159011970,6080,6080,6080,6080,19
20241230,121900,1158896450,6090,6090,6090,6090,156
20241230,121800,1157946410,6100,6100,6100,6100,210
20241230,121700,1156665410,6090,6090,6090,6090,0
20241230,121600,1156665410,6090,6090,6090,6090,493
20241230,121500,1153663040,6090,6090,6090,6090,7
20241230,121400,1153620410,6090,6090,6090,6090,108
20241230,121300,1152962690,6090,6080,6090,6080,115
20241230,121200,1152262390,6090,6090,6090,6080,669
20241230,121100,1148188380,6100,6100,6100,6100,6
20241230,121000,1148151780,6090,6090,6090,6090,99
20241230,120900,1147548870,6090,6090,6090,6090,6
20241230,120800,1147512330,6090,6090,6090,6090,99
20241230,120700,1146909420,6090,6100,6100,6090,180
20241230,120600,1145812420,6100,6100,6100,6100,13
20241230,120500,1145733120,6100,6100,6100,6100,26
20241230,120400,1145574520,6100,6100,6100,6100,20
20241230,120300,1145452520,6100,6090,6100,6090,99
20241230,120200,1144848740,6090,6090,6090,6090,81
20241230,120100,1144355450,6090,6090,6090,6090,0
20241230,120000,1144355450,6090,6090,6090,6090,207
20241230,115900,1143094820,6090,6090,6090,6090,3
20241230,115800,1143076550,6090,6090,6090,6090,22
20241230,115700,1142942570,6100,6100,6100,6100,65
20241230,115600,1142546070,6100,6100,6100,6100,6
20241230,115500,1142509470,6100,6100,6100,6100,7
20241230,115400,1142466770,6100,6100,6100,6100,7
20241230,115300,1142424070,6100,6100,6100,6100,35
20241230,115200,1142210570,6100,6100,6100,6100,226
20241230,115100,1140831970,6100,6100,6100,6100,998
20241230,115000,1134744170,6100,6090,6100,6090,965
20241230,114900,1128857680,6080,6080,6080,6080,0
20241230,114800,1128857680,6080,6080,6080,6080,7
20241230,114700,1128815120,6080,6080,6080,6080,83
20241230,114600,1128310480,6080,6090,6090,6080,1346
20241230,114500,1120114200,6090,6090,6090,6090,0
20241230,114400,1120114200,6090,6090,6090,6090,300
20241230,114300,1118287200,6100,6110,6110,6100,609
20241230,114200,1114572260,6100,6100,6100,6100,584
20241230,114100,1111009860,6090,6080,6090,6080,116
20241230,114000,1110304020,6080,6080,6090,6080,466
20241230,113900,1107470240,6080,6080,6080,6080,179
20241230,113800,1106381920,6090,6080,6090,6080,122
20241230,113700,1105640080,6080,6080,6080,6080,353
20241230,113600,1103493840,6080,6090,6090,6080,294
20241230,113500,1101703880,6090,6090,6090,6090,5
20241230,113400,1101673430,6100,6100,6100,6100,19
20241230,113300,1101557530,6100,6090,6100,6090,322
20241230,113200,1099596050,6080,6090,6090,6080,100
20241230,113100,1098987960,6080,6080,6080,6080,0
20241230,113000,1098987960,6080,6090,6110,6070,5800
20241230,112900,1063744800,6090,6090,6090,6090,171
20241230,112800,1062703410,6090,6090,6090,6090,421
20241230,112700,1060139520,6110,6110,6110,6110,416
20241230,112600,1057597760,6120,6120,6120,6120,0
20241230,112500,1057597760,6120,6120,6120,6120,484
20241230,112400,1054635680,6110,6110,6110,6110,589
20241230,112300,1051036890,6110,6100,6110,6100,72
20241230,112200,1050597100,6080,6090,6090,6080,300
20241230,112100,1048770700,6090,6090,6090,6090,5
20241230,112000,1048740250,6090,6100,6100,6090,25
20241230,111900,1048587950,6100,6100,6100,6100,50
20241230,111800,1048282950,6100,6100,6100,6090,1316
20241230,111700,1040268410,6090,6100,6120,6090,670
20241230,111600,1036181420,6120,6120,6120,6120,101
20241230,111500,1035563300,6100,6120,6120,6100,75
20241230,111400,1035105600,6120,6100,6120,6100,144
20241230,111300,1034225200,6100,6090,6100,6090,170
20241230,111200,1033189700,6100,6100,6100,6100,12
20241230,111100,1033116500,6120,6120,6120,6120,0
20241230,111000,1033116500,6120,6110,6120,6090,2031
20241230,110900,1020688600,6110,6110,6110,6110,8
20241230,110800,1020639720,6090,6090,6090,6090,360
20241230,110700,1018447320,6080,6080,6080,6080,50
20241230,110600,1018143320,6110,6110,6110,6110,508
20241230,110500,1015039440,6080,6090,6090,6080,1542
20241230,110400,1005651730,6090,6100,6110,6090,3064
20241230,110300,986967980,6110,6120,6120,6100,1085
20241230,110200,980347460,6120,6120,6120,6120,10
20241230,110100,980286260,6140,6140,6140,6140,15
20241230,110000,980194160,6110,6110,6120,6110,919
20241230,105900,974579060,6100,6130,6130,6100,5240
20241230,105800,942529930,6130,6140,6150,6130,1902
20241230,105700,930866630,6130,6140,6140,6130,424
20241230,105600,928263360,6140,6140,6150,6140,386
20241230,105500,925890320,6140,6140,6140,6140,1
20241230,105400,925884180,6140,6140,6150,6140,762
20241230,105300,921204500,6150,6150,6150,6150,10
20241230,105200,921143000,6150,6150,6150,6150,1
20241230,105100,921136850,6150,6150,6150,6150,0
20241230,105000,921136850,6150,6150,6150,6140,453
20241230,104900,918350930,6130,6130,6130,6130,0
20241230,104800,918350930,6130,6170,6170,6130,790
20241230,104700,913500510,6140,6140,6140,6140,21
20241230,104600,913371570,6140,6140,6140,6140,3609
20241230,104500,891212310,6140,6140,6170,6140,438
20241230,104400,888522090,6140,6140,6140,6140,70
20241230,104300,888092290,6180,6190,6190,6130,192
20241230,104200,886905780,6080,6190,6190,6080,14505
20241230,104100,798174460,6190,6210,6210,6170,990
20241230,104000,792049970,6210,6190,6210,6190,85
20241230,103900,791522820,6210,6200,6210,6200,273
20241230,103800,789830000,6200,6200,6200,6200,0
20241230,103700,789830000,6200,6200,6200,6200,1688
20241230,103600,779364400,6200,6180,6200,6180,74
20241230,103500,778907020,6180,6180,6180,6180,0
20241230,103400,778907020,6180,6180,6180,6180,3784
20241230,103300,755521900,6190,6190,6200,6180,3689
20241230,103200,732664440,6190,6190,6210,6190,67
20241230,103100,732249690,6190,6210,6210,6190,26
20241230,103000,732088270,6190,6190,6190,6190,2
20241230,102900,732075890,6210,6200,6210,6200,226
20241230,102800,730673430,6200,6200,6210,6200,1271
20241230,102700,722792390,6220,6220,6220,6220,92
20241230,102600,722220150,6220,6200,6250,6200,5071
20241230,102500,690667160,6200,6190,6210,6180,3916
20241230,102400,666418860,6190,6170,6190,6170,834
20241230,102300,661268240,6150,6160,6160,6150,16
20241230,102200,661169790,6170,6160,6170,6160,388
20241230,102100,658779590,6160,6140,6160,6140,137
20241230,102000,657938070,6150,6150,6150,6130,982
20241230,101900,651901830,6150,6140,6150,6130,2124
20241230,101800,638859520,6120,6150,6150,6120,118
20241230,101700,638136880,6140,6120,6140,6120,149
20241230,101600,637222220,6120,6130,6130,6120,1064
20241230,101500,630709900,6130,6140,6140,6130,61
20241230,101400,630335370,6140,6140,6140,6140,122
20241230,101300,629586290,6140,6140,6140,6140,94
20241230,101200,629009130,6140,6150,6150,6130,6
20241230,101100,628972290,6120,6120,6120,6120,40
20241230,101000,628727490,6140,6120,6140,6120,488
20241230,100900,625732670,6120,6130,6130,6120,7
20241230,100800,625689800,6130,6110,6130,6110,320
20241230,100700,623734340,6140,6140,6140,6110,87
20241230,100600,623202440,6110,6130,6130,6110,168
20241230,100500,622174340,6130,6140,6150,6110,407
20241230,100400,619675860,6150,6150,6150,6150,0
20241230,100300,619675860,6150,6150,6150,6110,34
20241230,100200,619467960,6110,6120,6120,6110,351
20241230,100100,617323320,6130,6130,6130,6130,5
20241230,100000,617292670,6110,6110,6110,6110,18
20241230,095900,617182690,6110,6110,6110,6110,919
20241230,095800,611567600,6110,6110,6110,6110,560
20241230,095700,608146000,6110,6130,6130,6100,379
20241230,095600,605826920,6130,6130,6130,6130,367
20241230,095500,603577210,6130,6100,6130,6100,1046
20241230,095400,597191460,6110,6110,6110,6110,2520
20241230,095300,581794260,6110,6130,6130,6110,3529
20241230,095200,560209050,6140,6140,6140,6140,7
20241230,095100,560166070,6130,6150,6150,6130,49
20241230,095000,559865230,6150,6160,6160,6150,13
20241230,094900,559785190,6160,6150,6160,6150,272
20241230,094800,558112370,6150,6150,6150,6150,25
20241230,094700,557958620,6150,6160,6160,6130,166
20241230,094600,556940690,6130,6140,6160,6130,226
20241230,094500,555553930,6130,6130,6130,6130,109
20241230,094400,554885760,6130,6140,6140,6130,81
20241230,094300,554389180,6160,6150,6160,6120,569
20241230,094200,550896280,6150,6130,6150,6120,714
20241230,094100,546510710,6130,6130,6130,6130,11
20241230,094000,546443280,6130,6140,6140,6130,906
20241230,093900,540888490,6140,6140,6150,6140,417
20241230,093800,538327430,6150,6150,6150,6150,2224
20241230,093700,524649830,6140,6150,6150,6140,403
20241230,093600,522175390,6150,6150,6150,6150,2315
20241230,093500,507938140,6150,6150,6160,6150,115
20241230,093400,507229870,6150,6130,6150,6130,582
20241230,093300,503652210,6130,6140,6140,6130,1366
20241230,093200,495275630,6130,6140,6140,6130,200
20241230,093100,494049130,6130,6160,6160,6130,150
20241230,093000,493128130,6120,6120,6150,6120,2115
20241230,092900,480129690,6120,6120,6120,6110,70
20241230,092800,479701440,6120,6120,6120,6120,408
20241230,092700,477204480,6120,6120,6120,6120,417
20241230,092600,474652440,6140,6140,6150,6140,2318
20241230,092500,460415990,6140,6130,6140,6130,258
20241230,092400,458832230,6120,6110,6120,6110,183
20241230,092300,457713800,6100,6140,6140,6100,116
20241230,092200,457005720,6100,6110,6140,6100,2069
20241230,092100,444368340,6110,6100,6160,6090,538
20241230,092000,441070730,6100,6110,6110,6090,923
20241230,091900,435436150,6100,6150,6150,6100,5455
20241230,091800,402008350,6140,6140,6150,6140,1174
20241230,091700,394797870,6140,6180,6180,6140,5182
20241230,091600,362873440,6200,6200,6220,6190,2215
20241230,091500,349114660,6210,6210,6210,6180,2273
20241230,091400,335044330,6210,6180,6220,6180,1933
20241230,091300,323077070,6190,6240,6240,6190,2275
20241230,091200,308964640,6250,6170,6250,6160,11764
20241230,091100,235910630,6160,6150,6160,6140,758
20241230,091000,231243360,6150,6150,6160,6120,1100
20241230,090900,224495610,6130,6140,6150,6130,1552
20241230,090800,214965930,6140,6130,6150,6120,3665
20241230,090700,192468010,6110,6080,6120,6050,2049
20241230,090600,179968480,6080,6060,6100,6020,1873
20241230,090500,168619590,6060,6060,6060,6010,882
20241230,090400,163280320,6060,6070,6090,5970,3999
20241230,090300,139124460,6070,6030,6070,6030,2095
20241230,090200,126458090,6030,6080,6080,6020,1492
20241230,090100,117443190,6050,6050,6090,5990,4363
20241230,090000,90971680,6050,5930,6050,5930,14638