stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,201000,4144416490,5970,5970,5970,5970,7580
20241203,200900,4144416490,5970,5970,5970,5970,0
20241203,200800,4144416490,5970,5970,5970,5970,0
20241203,200700,4144416490,5970,5970,5970,5970,0
20241203,200600,4144416490,5970,5970,5970,5970,0
20241203,200500,4144416490,5970,5970,5970,5970,0
20241203,200400,4144416490,5970,5970,5970,5970,0
20241203,200300,4144416490,5970,5970,5970,5970,0
20241203,200200,4144416490,5970,5970,5970,5970,0
20241203,200100,4144416490,5970,5970,5970,5970,0
20241203,200000,4144416490,5970,5970,5970,5970,0
20241203,195900,4144416490,5970,5970,5970,5970,0
20241203,195800,4144416490,5970,5970,5970,5970,0
20241203,195700,4144416490,5970,5970,5970,5970,0
20241203,195600,4144416490,5970,5970,5970,5970,0
20241203,195500,4144416490,5970,5970,5970,5970,0
20241203,195400,4144416490,5970,5970,5970,5970,0
20241203,195300,4144416490,5970,5970,5970,5970,0
20241203,195200,4144416490,5970,5970,5970,5970,0
20241203,195100,4144416490,5970,5970,5970,5970,0
20241203,195000,4144416490,5970,5970,5970,5970,0
20241203,194900,4144416490,5970,5970,5970,5970,0
20241203,194800,4144416490,5970,5970,5970,5970,0
20241203,194700,4144416490,5970,5970,5970,5970,0
20241203,194600,4144416490,5970,5970,5970,5970,0
20241203,194500,4144416490,5970,5970,5970,5970,0
20241203,194400,4144416490,5970,5970,5970,5970,0
20241203,194300,4144416490,5970,5970,5970,5970,0
20241203,194200,4144416490,5970,5970,5970,5970,0
20241203,194100,4144416490,5970,5970,5970,5970,0
20241203,194000,4144416490,5970,5970,5970,5970,7580
20241203,193900,4144416490,5970,5970,5970,5970,0
20241203,193800,4144416490,5970,5970,5970,5970,0
20241203,193700,4144416490,5970,5970,5970,5970,0
20241203,193600,4144416490,5970,5970,5970,5970,0
20241203,193500,4144416490,5970,5970,5970,5970,0
20241203,193400,4144416490,5970,5970,5970,5970,0
20241203,193300,4144416490,5970,5970,5970,5970,0
20241203,193200,4144416490,5970,5970,5970,5970,0
20241203,193100,4144416490,5970,5970,5970,5970,0
20241203,193000,4144416490,5970,5970,5970,5970,0
20241203,192900,4144416490,5970,5970,5970,5970,0
20241203,192800,4144416490,5970,5970,5970,5970,0
20241203,192700,4144416490,5970,5970,5970,5970,0
20241203,192600,4144416490,5970,5970,5970,5970,0
20241203,192500,4144416490,5970,5970,5970,5970,0
20241203,192400,4144416490,5970,5970,5970,5970,0
20241203,192300,4144416490,5970,5970,5970,5970,0
20241203,192200,4144416490,5970,5970,5970,5970,0
20241203,192100,4144416490,5970,5970,5970,5970,0
20241203,192000,4144416490,5970,5970,5970,5970,0
20241203,191900,4144416490,5970,5970,5970,5970,0
20241203,191800,4144416490,5970,5970,5970,5970,0
20241203,191700,4144416490,5970,5970,5970,5970,0
20241203,191600,4144416490,5970,5970,5970,5970,0
20241203,191500,4144416490,5970,5970,5970,5970,0
20241203,191400,4144416490,5970,5970,5970,5970,0
20241203,191300,4144416490,5970,5970,5970,5970,0
20241203,191200,4144416490,5970,5970,5970,5970,0
20241203,191100,4144416490,5970,5970,5970,5970,0
20241203,191000,4144416490,5970,5970,5970,5970,7580
20241203,190900,4144416490,5970,5970,5970,5970,0
20241203,190800,4144416490,5970,5970,5970,5970,0
20241203,190700,4144416490,5970,5970,5970,5970,0
20241203,190600,4144416490,5970,5970,5970,5970,0
20241203,190500,4144416490,5970,5970,5970,5970,0
20241203,190400,4144416490,5970,5970,5970,5970,0
20241203,190300,4144416490,5970,5970,5970,5970,0
20241203,190200,4144416490,5970,5970,5970,5970,0
20241203,190100,4144416490,5970,5970,5970,5970,0
20241203,190000,4144416490,5970,5970,5970,5970,0
20241203,185900,4144416490,5970,5970,5970,5970,0
20241203,185800,4144416490,5970,5970,5970,5970,0
20241203,185700,4144416490,5970,5970,5970,5970,0
20241203,185600,4144416490,5970,5970,5970,5970,0
20241203,185500,4144416490,5970,5970,5970,5970,0
20241203,185400,4144416490,5970,5970,5970,5970,0
20241203,185300,4144416490,5970,5970,5970,5970,0
20241203,185200,4144416490,5970,5970,5970,5970,0
20241203,185100,4144416490,5970,5970,5970,5970,0
20241203,185000,4144416490,5970,5970,5970,5970,0
20241203,184900,4144416490,5970,5970,5970,5970,0
20241203,184800,4144416490,5970,5970,5970,5970,0
20241203,184700,4144416490,5970,5970,5970,5970,0
20241203,184600,4144416490,5970,5970,5970,5970,0
20241203,184500,4144416490,5970,5970,5970,5970,0
20241203,184400,4144416490,5970,5970,5970,5970,0
20241203,184300,4144416490,5970,5970,5970,5970,0
20241203,184200,4144416490,5970,5970,5970,5970,0
20241203,184100,4144416490,5970,5970,5970,5970,0
20241203,184000,4144416490,5970,5970,5970,5970,7580
20241203,183900,4144416490,5970,5970,5970,5970,0
20241203,183800,4144416490,5970,5970,5970,5970,0
20241203,183700,4144416490,5970,5970,5970,5970,0
20241203,183600,4144416490,5970,5970,5970,5970,0
20241203,183500,4144416490,5970,5970,5970,5970,0
20241203,183400,4144416490,5970,5970,5970,5970,0
20241203,183300,4144416490,5970,5970,5970,5970,0
20241203,183200,4144416490,5970,5970,5970,5970,0
20241203,183100,4144416490,5970,5970,5970,5970,0
20241203,183000,4144416490,5970,5970,5970,5970,0
20241203,182900,4144416490,5970,5970,5970,5970,0
20241203,182800,4144416490,5970,5970,5970,5970,0
20241203,182700,4144416490,5970,5970,5970,5970,0
20241203,182600,4144416490,5970,5970,5970,5970,0
20241203,182500,4144416490,5970,5970,5970,5970,0
20241203,182400,4144416490,5970,5970,5970,5970,0
20241203,182300,4144416490,5970,5970,5970,5970,0
20241203,182200,4144416490,5970,5970,5970,5970,0
20241203,182100,4144416490,5970,5970,5970,5970,0
20241203,182000,4144416490,5970,5970,5970,5970,0
20241203,181900,4144416490,5970,5970,5970,5970,0
20241203,181800,4144416490,5970,5970,5970,5970,0
20241203,181700,4144416490,5970,5970,5970,5970,0
20241203,181600,4144416490,5970,5970,5970,5970,0
20241203,181500,4144416490,5970,5970,5970,5970,0
20241203,181400,4144416490,5970,5970,5970,5970,0
20241203,181300,4144416490,5970,5970,5970,5970,0
20241203,181200,4144416490,5970,5970,5970,5970,0
20241203,181100,4144416490,5970,5970,5970,5970,0
20241203,181000,4144416490,5970,5970,5970,5970,7580
20241203,180900,4144416490,5970,5970,5970,5970,0
20241203,180800,4144416490,5970,5970,5970,5970,0
20241203,180700,4144416490,5970,5970,5970,5970,0
20241203,180600,4144416490,5970,5970,5970,5970,0
20241203,180500,4144416490,5970,5970,5970,5970,0
20241203,180400,4144416490,5970,5970,5970,5970,0
20241203,180300,4144416490,5970,5970,5970,5970,0
20241203,180200,4144416490,5970,5970,5970,5970,0
20241203,180100,4144416490,5970,5970,5970,5970,0
20241203,180000,4144416490,5970,5970,5970,5970,0
20241203,175900,4144416490,5970,5970,5970,5970,0
20241203,175800,4144416490,5970,5970,5970,5970,0
20241203,175700,4144416490,5970,5970,5970,5970,0
20241203,175600,4144416490,5970,5970,5970,5970,0
20241203,175500,4144416490,5970,5970,5970,5970,0
20241203,175400,4144416490,5970,5970,5970,5970,0
20241203,175300,4144416490,5970,5970,5970,5970,0
20241203,175200,4144416490,5970,5970,5970,5970,0
20241203,175100,4144416490,5970,5970,5970,5970,0
20241203,175000,4144416490,5970,5970,5970,5970,0
20241203,174900,4144416490,5970,5970,5970,5970,0
20241203,174800,4144416490,5970,5970,5970,5970,0
20241203,174700,4144416490,5970,5970,5970,5970,0
20241203,174600,4144416490,5970,5970,5970,5970,0
20241203,174500,4144416490,5970,5970,5970,5970,0
20241203,174400,4144416490,5970,5970,5970,5970,0
20241203,174300,4144416490,5970,5970,5970,5970,0
20241203,174200,4144416490,5970,5970,5970,5970,0
20241203,174100,4144416490,5970,5970,5970,5970,0
20241203,174000,4144416490,5970,5970,5970,5970,7580
20241203,173900,4144416490,5970,5970,5970,5970,0
20241203,173800,4144416490,5970,5970,5970,5970,0
20241203,173700,4144416490,5970,5970,5970,5970,0
20241203,173600,4144416490,5970,5970,5970,5970,0
20241203,173500,4144416490,5970,5970,5970,5970,0
20241203,173400,4144416490,5970,5970,5970,5970,0
20241203,173300,4144416490,5970,5970,5970,5970,0
20241203,173200,4144416490,5970,5970,5970,5970,0
20241203,173100,4144416490,5970,5970,5970,5970,0
20241203,173000,4144416490,5970,5970,5970,5970,0
20241203,172900,4144416490,5970,5970,5970,5970,0
20241203,172800,4144416490,5970,5970,5970,5970,0
20241203,172700,4144416490,5970,5970,5970,5970,0
20241203,172600,4144416490,5970,5970,5970,5970,0
20241203,172500,4144416490,5970,5970,5970,5970,0
20241203,172400,4144416490,5970,5970,5970,5970,0
20241203,172300,4144416490,5970,5970,5970,5970,0
20241203,172200,4144416490,5970,5970,5970,5970,0
20241203,172100,4144416490,5970,5970,5970,5970,0
20241203,172000,4144416490,5970,5970,5970,5970,0
20241203,171900,4144416490,5970,5970,5970,5970,0
20241203,171800,4144416490,5970,5970,5970,5970,0
20241203,171700,4144416490,5970,5970,5970,5970,0
20241203,171600,4144416490,5970,5970,5970,5970,0
20241203,171500,4144416490,5970,5970,5970,5970,0
20241203,171400,4144416490,5970,5970,5970,5970,0
20241203,171300,4144416490,5970,5970,5970,5970,0
20241203,171200,4144416490,5970,5970,5970,5970,0
20241203,171100,4144416490,5970,5970,5970,5970,0
20241203,171000,4144416490,5970,5970,5970,5970,7580
20241203,170900,4144416490,5970,5970,5970,5970,0
20241203,170800,4144416490,5970,5970,5970,5970,0
20241203,170700,4144416490,5970,5970,5970,5970,0
20241203,170600,4144416490,5970,5970,5970,5970,0
20241203,170500,4144416490,5970,5970,5970,5970,0
20241203,170400,4144416490,5970,5970,5970,5970,0
20241203,170300,4144416490,5970,5970,5970,5970,0
20241203,170200,4144416490,5970,5970,5970,5970,0
20241203,170100,4144416490,5970,5970,5970,5970,0
20241203,170000,4144416490,5970,5970,5970,5970,0
20241203,165900,4144416490,5970,5970,5970,5970,0
20241203,165800,4144416490,5970,5970,5970,5970,0
20241203,165700,4144416490,5970,5970,5970,5970,0
20241203,165600,4144416490,5970,5970,5970,5970,0
20241203,165500,4144416490,5970,5970,5970,5970,0
20241203,165400,4144416490,5970,5970,5970,5970,0
20241203,165300,4144416490,5970,5970,5970,5970,0
20241203,165200,4144416490,5970,5970,5970,5970,0
20241203,165100,4144416490,5970,5970,5970,5970,0
20241203,165000,4144416490,5970,5970,5970,5970,0
20241203,164900,4144416490,5970,5970,5970,5970,0
20241203,164800,4144416490,5970,5970,5970,5970,0
20241203,164700,4144416490,5970,5970,5970,5970,0
20241203,164600,4144416490,5970,5970,5970,5970,0
20241203,164500,4144416490,5970,5970,5970,5970,0
20241203,164400,4144416490,5970,5970,5970,5970,0
20241203,164300,4144416490,5970,5970,5970,5970,0
20241203,164200,4144416490,5970,5970,5970,5970,0
20241203,164100,4144416490,5970,5970,5970,5970,0
20241203,164000,4144416490,5970,5970,5970,5970,7580
20241203,163900,4144416490,5970,5970,5970,5970,0
20241203,163800,4144416490,5970,5970,5970,5970,0
20241203,163700,4144416490,5970,5970,5970,5970,0
20241203,163600,4144416490,5970,5970,5970,5970,0
20241203,163500,4144416490,5970,5970,5970,5970,0
20241203,163400,4144416490,5970,5970,5970,5970,0
20241203,163300,4144416490,5970,5970,5970,5970,0
20241203,163200,4144416490,5970,5970,5970,5970,0
20241203,163100,4144416490,5970,5970,5970,5970,0
20241203,163000,4144416490,5970,5970,5970,5970,0
20241203,162900,4144416490,5970,5970,5970,5970,0
20241203,162800,4144416490,5970,5970,5970,5970,0
20241203,162700,4144416490,5970,5970,5970,5970,0
20241203,162600,4144416490,5970,5970,5970,5970,0
20241203,162500,4144416490,5970,5970,5970,5970,0
20241203,162400,4144416490,5970,5970,5970,5970,0
20241203,162300,4144416490,5970,5970,5970,5970,0
20241203,162200,4144416490,5970,5970,5970,5970,0
20241203,162100,4144416490,5970,5970,5970,5970,0
20241203,162000,4144416490,5970,5970,5970,5970,0
20241203,161900,4144416490,5970,5970,5970,5970,0
20241203,161800,4144416490,5970,5970,5970,5970,0
20241203,161700,4144416490,5970,5970,5970,5970,0
20241203,161600,4144416490,5970,5970,5970,5970,0
20241203,161500,4144416490,5970,5970,5970,5970,0
20241203,161400,4144416490,5970,5970,5970,5970,0
20241203,161300,4144416490,5970,5970,5970,5970,0
20241203,161200,4144416490,5970,5970,5970,5970,0
20241203,161100,4144416490,5970,5970,5970,5970,0
20241203,161000,4144416490,5970,5970,5970,5970,7580
20241203,160900,4144416490,5970,5970,5970,5970,0
20241203,160800,4144416490,5970,5970,5970,5970,0
20241203,160700,4144416490,5970,5970,5970,5970,0
20241203,160600,4144416490,5970,5970,5970,5970,0
20241203,160500,4144416490,5970,5970,5970,5970,0
20241203,160400,4144416490,5970,5970,5970,5970,0
20241203,160300,4144416490,5970,5970,5970,5970,0
20241203,160200,4144416490,5970,5970,5970,5970,0
20241203,160100,4144416490,5970,5970,5970,5970,0
20241203,160000,4144416490,5970,5970,5970,5970,0
20241203,155900,4144416490,5970,5970,5970,5970,0
20241203,155800,4144416490,5970,5970,5970,5970,0
20241203,155700,4144416490,5970,5970,5970,5970,0
20241203,155600,4144416490,5970,5970,5970,5970,0
20241203,155500,4144416490,5970,5970,5970,5970,0
20241203,155400,4144416490,5970,5970,5970,5970,0
20241203,155300,4144416490,5970,5970,5970,5970,0
20241203,155200,4144416490,5970,5970,5970,5970,0
20241203,155100,4144416490,5970,5970,5970,5970,0
20241203,155000,4144416490,5970,5970,5970,5970,0
20241203,154900,4144416490,5970,5970,5970,5970,0
20241203,154800,4144416490,5970,5970,5970,5970,0
20241203,154700,4144416490,5970,5970,5970,5970,0
20241203,154600,4144416490,5970,5970,5970,5970,0
20241203,154500,4144416490,5970,5970,5970,5970,0
20241203,154400,4144416490,5970,5970,5970,5970,0
20241203,154300,4144416490,5970,5970,5970,5970,0
20241203,154200,4144416490,5970,5970,5970,5970,0
20241203,154100,4144416490,5970,5970,5970,5970,0
20241203,154000,4144416490,5970,5970,5970,5970,7580
20241203,153900,4144416490,5970,5970,5970,5970,0
20241203,153800,4144416490,5970,5970,5970,5970,0
20241203,153700,4144416490,5970,5970,5970,5970,0
20241203,153600,4144416490,5970,5970,5970,5970,0
20241203,153500,4144416490,5970,5970,5970,5970,0
20241203,153400,4144416490,5970,5970,5970,5970,0
20241203,153300,4144416490,5970,5970,5970,5970,0
20241203,153200,4144416490,5970,5970,5970,5970,0
20241203,153100,4144416490,5970,5970,5970,5970,0
20241203,153000,4144416490,5970,5970,5970,5970,7580
20241203,152900,4099163890,5980,5980,5980,5980,0
20241203,152800,4099163890,5980,5980,5980,5980,0
20241203,152700,4099163890,5980,5980,5980,5980,0
20241203,152600,4099163890,5980,5980,5980,5980,0
20241203,152500,4099163890,5980,5980,5980,5980,0
20241203,152400,4099163890,5980,5980,5980,5980,0
20241203,152300,4099163890,5980,5980,5980,5980,0
20241203,152200,4099163890,5980,5980,5980,5980,0
20241203,152100,4099163890,5980,5980,5980,5980,0
20241203,152000,4099163890,5980,5980,5980,5980,0
20241203,151900,4099163890,5980,5910,5980,5910,6535
20241203,151800,4060333340,5930,5910,5930,5900,278
20241203,151700,4058693040,5900,5910,5910,5890,5279
20241203,151600,4027551200,5930,5910,5930,5910,114
20241203,151500,4026877180,5940,5930,5940,5900,3238
20241203,151400,4007684390,5930,5910,5930,5910,20
20241203,151300,4007566130,5940,5910,5940,5890,1229
20241203,151200,4000301120,5910,5910,5910,5900,3342
20241203,151100,3980564500,5910,5900,5910,5900,286
20241203,151000,3978876770,5910,5910,5910,5890,1807
20241203,150900,3968220420,5910,5900,5910,5900,1285
20241203,150800,3960638900,5900,5910,5910,5900,374
20241203,150700,3958431820,5900,5910,5910,5900,4197
20241203,150600,3933668510,5910,5920,5920,5900,1710
20241203,150500,3923552100,5950,5910,5950,5910,892
20241203,150400,3918260810,5910,5910,5920,5900,1393
20241203,150300,3910040990,5920,5920,5930,5920,121
20241203,150200,3909324660,5910,5930,5930,5910,511
20241203,150100,3906304630,5910,5930,5930,5910,624
20241203,150000,3902604330,5920,5920,5920,5910,3248
20241203,145900,3883376370,5890,5930,5930,5890,10855
20241203,145800,3819318500,5910,5910,5910,5900,3165
20241203,145700,3800638990,5900,5920,5920,5900,7005
20241203,145600,3759227460,5930,5940,5940,5930,160
20241203,145500,3758278650,5930,5940,5940,5930,1660
20241203,145400,3748425660,5940,5940,5960,5940,762
20241203,145300,3743899360,5940,5940,5940,5940,301
20241203,145200,3742111420,5960,5960,5960,5960,25
20241203,145100,3741962420,5960,5950,5960,5950,896
20241203,145000,3736631180,5940,5940,5940,5940,1973
20241203,144900,3724911560,5940,5940,5940,5940,6
20241203,144800,3724875920,5940,5940,5940,5940,0
20241203,144700,3724875920,5940,5940,5940,5940,0
20241203,144600,3724875920,5940,5940,5940,5940,222
20241203,144500,3723557240,5940,5920,5940,5910,2773
20241203,144400,3707146070,5930,5930,5930,5930,0
20241203,144300,3707146070,5930,5930,5930,5930,0
20241203,144200,3707146070,5930,5930,5930,5930,1
20241203,144100,3707140140,5930,5920,5930,5910,547
20241203,144000,3703904710,5930,5930,5930,5910,773
20241203,143900,3699321580,5910,5920,5930,5910,3273
20241203,143800,3679951880,5940,5920,5940,5910,1490
20241203,143700,3671134040,5920,5920,5920,5910,673
20241203,143600,3667149900,5920,5940,5940,5920,429
20241203,143500,3664605640,5940,5930,5940,5920,1017
20241203,143400,3658573840,5930,5930,5930,5930,111
20241203,143300,3657915610,5920,5940,5940,5910,211
20241203,143200,3656666440,5910,5940,5940,5910,1074
20241203,143100,3650305760,5940,5940,5940,5930,1038
20241203,143000,3644140290,5940,5930,5940,5920,899
20241203,142900,3638803820,5930,5920,5930,5920,6039
20241203,142800,3603045890,5930,5940,5940,5920,5244
20241203,142700,3571925650,5940,5950,5950,5940,447
20241203,142600,3569270370,5950,5960,5960,5950,1019
20241203,142500,3563207150,5960,5960,5960,5940,1600
20241203,142400,3553673990,5940,5940,5940,5940,661
20241203,142300,3549747650,5960,5940,5960,5940,504
20241203,142200,3546753850,5960,5940,5960,5940,656
20241203,142100,3542857170,5960,5960,5960,5930,380
20241203,142000,3540598410,5960,5960,5960,5930,681
20241203,141900,3536540130,5960,5960,5980,5930,8464
20241203,141800,3486227450,5960,5970,5980,5960,2931
20241203,141700,3468754220,5970,5970,5970,5970,24
20241203,141600,3468610940,5970,5980,5990,5970,436
20241203,141500,3466004630,5980,5980,5980,5960,2297
20241203,141400,3452286690,5970,5970,5970,5970,6
20241203,141300,3452250870,5980,5980,5980,5980,0
20241203,141200,3452250870,5980,5980,5980,5960,65
20241203,141100,3451863430,5950,5980,5980,5950,234
20241203,141000,3450471070,5950,5970,5990,5950,2635
20241203,140900,3434728010,5960,5970,5970,5960,234
20241203,140800,3433333360,5960,5980,5980,5960,321
20241203,140700,3431418500,5980,5960,5980,5960,508
20241203,140600,3428380800,5990,5990,5990,5990,125
20241203,140500,3427632050,5990,5980,6000,5980,2010
20241203,140400,3415577300,5950,5990,5990,5950,7031
20241203,140300,3373639890,5980,5990,5990,5980,373
20241203,140200,3371408160,6010,6010,6010,6010,0
20241203,140100,3371408160,6010,6010,6010,6000,536
20241203,140000,3368186900,6010,6010,6020,5990,2278
20241203,135900,3354496560,5990,5990,6010,5980,191
20241203,135800,3353353690,5980,5990,5990,5980,1480
20241203,135700,3344488500,6010,6020,6030,6010,572
20241203,135600,3341044110,6020,6020,6020,6020,200
20241203,135500,3339840110,6020,5980,6030,5970,2426
20241203,135400,3325293070,5970,5980,5980,5970,2754
20241203,135300,3308824230,5980,6010,6010,5980,4073
20241203,135200,3284398090,6000,6020,6020,6000,3115
20241203,135100,3265689130,6040,6030,6040,6030,86
20241203,135000,3265169880,6030,6030,6040,6020,2239
20241203,134900,3251665150,6030,6030,6030,6030,0
20241203,134800,3251665150,6030,6030,6030,6030,100
20241203,134700,3251062150,6030,6030,6030,6030,20
20241203,134600,3250941550,6040,6040,6040,6040,281
20241203,134500,3249244310,6040,6020,6040,6010,3310
20241203,134400,3229312430,6010,6010,6010,6010,148
20241203,134300,3228422950,6010,6010,6010,6010,49
20241203,134200,3228128460,6020,6030,6030,6020,1257
20241203,134100,3220561310,6020,6030,6050,6020,256
20241203,134000,3219015040,6050,6020,6050,6020,2036
20241203,133900,3206713030,6020,6020,6020,6020,76
20241203,133800,3206255510,6020,6040,6040,6020,31
20241203,133700,3206068750,6010,6020,6030,6010,480
20241203,133600,3203179120,6030,6040,6050,6030,167
20241203,133500,3202170390,6040,6040,6050,6040,2764
20241203,133400,3185460970,6040,6010,6040,6010,425
20241203,133300,3182906510,6010,6010,6010,6010,3014
20241203,133200,3164792370,6010,6000,6010,6000,550
20241203,133100,3161487070,6020,6050,6050,6010,3226
20241203,133000,3142063960,6050,6030,6050,6030,2536
20241203,132900,3126746410,6030,6030,6030,6030,0
20241203,132800,3126746410,6030,6020,6030,6020,539
20241203,132700,3123501620,6030,6020,6030,6020,105
20241203,132600,3122868520,6050,6020,6050,6020,1932
20241203,132500,3111194140,6050,6020,6050,6020,4377
20241203,132400,3084748090,6020,6020,6020,6000,1493
20241203,132300,3075768280,6020,6020,6030,6020,975
20241203,132200,3069889690,6030,6040,6040,6030,2601
20241203,132100,3054197970,6040,6040,6040,6040,14934
20241203,132000,2963996610,6040,6010,6040,6010,32040
20241203,131900,2770930660,6010,6010,6010,6010,0
20241203,131800,2770930660,6010,6010,6020,6010,1312
20241203,131700,2763045520,6020,6010,6020,6010,3321
20241203,131600,2743084560,6010,6010,6010,6010,490
20241203,131500,2740139660,6010,6010,6010,6010,2097
20241203,131400,2727536690,6010,6000,6010,6000,10
20241203,131300,2727476620,6000,6000,6010,6000,2104
20241203,131200,2714852530,6000,6000,6000,6000,0
20241203,131100,2714852530,6000,6000,6000,6000,16
20241203,131000,2714756530,6010,6010,6010,6000,2388
20241203,130900,2700406700,6000,6000,6000,5990,5604
20241203,130800,2666783030,5980,6000,6000,5980,98
20241203,130700,2666195230,6010,6010,6010,6010,723
20241203,130600,2661850000,6010,6010,6010,6010,82
20241203,130500,2661357180,6010,6000,6010,6000,2093
20241203,130400,2648791860,6000,6000,6000,6000,0
20241203,130300,2648791860,6000,6000,6000,6000,1
20241203,130200,2648785860,5980,5980,5980,5980,300
20241203,130100,2646991860,5980,6010,6010,5980,485
20241203,130000,2644077220,6010,6000,6010,5990,1936
20241203,125900,2632459780,5980,5980,5980,5980,4
20241203,125800,2632435860,5970,5980,6000,5970,201
20241203,125700,2631230120,5970,5970,5970,5970,5
20241203,125600,2631200270,5980,5980,5980,5980,21
20241203,125500,2631074690,6010,5990,6010,5980,2188
20241203,125400,2617937910,5990,5980,5990,5980,25
20241203,125300,2617788400,5980,5990,5990,5980,25
20241203,125200,2617638700,6000,6000,6000,6000,550
20241203,125100,2614338700,6000,6000,6000,6000,93
20241203,125000,2613780700,6000,5970,6010,5970,2193
20241203,124900,2600625830,5960,5970,5970,5960,1124
20241203,124800,2593917260,5970,5980,5980,5970,671
20241203,124700,2589911320,6000,6000,6000,6000,0
20241203,124600,2589911320,6000,6010,6010,6000,387
20241203,124500,2587589090,6010,5970,6010,5970,3892
20241203,124400,2564293820,5980,5980,5980,5980,2
20241203,124300,2564281860,5980,5980,5980,5980,1
20241203,124200,2564275880,5980,5990,5990,5980,1605
20241203,124100,2554677930,5990,5990,5990,5990,60
20241203,124000,2554318530,6010,6000,6010,5980,3017
20241203,123900,2536210520,5990,5980,5990,5980,35
20241203,123800,2536000980,5980,6000,6000,5980,210
20241203,123700,2534744970,6010,6010,6010,6010,1
20241203,123600,2534738960,6000,6010,6010,6000,92
20241203,123500,2534186100,6010,5990,6010,5990,2028
20241203,123400,2522009280,5980,5980,5980,5980,33
20241203,123300,2521811940,5990,6000,6000,5990,193
20241203,123200,2520655810,6000,6000,6000,6000,2
20241203,123100,2520643810,6010,6010,6010,6010,308
20241203,123000,2518792730,6010,6000,6010,6000,2072
20241203,122900,2506340430,6000,6000,6000,6000,1
20241203,122800,2506334430,5980,5980,5980,5980,0
20241203,122700,2506334430,5980,6010,6010,5980,2504
20241203,122600,2491285790,6010,6010,6010,6010,0
20241203,122500,2491285790,6010,6000,6010,5980,2040
20241203,122400,2479030860,6000,5990,6000,5980,52
20241203,122300,2478719800,6000,6000,6000,6000,1
20241203,122200,2478713800,6000,6000,6000,6000,111
20241203,122100,2478047800,5980,6010,6010,5980,86
20241203,122000,2477530970,6010,5980,6010,5970,1918
20241203,121900,2466018950,5980,5980,5980,5970,854
20241203,121800,2460919750,5980,5980,5980,5980,486
20241203,121700,2458013470,5980,5980,5980,5980,162
20241203,121600,2457044710,5980,6010,6010,5980,457
20241203,121500,2454302630,6010,6000,6010,5990,2024
20241203,121400,2442151970,6000,6000,6000,6000,1
20241203,121300,2442145970,5990,5990,5990,5990,1
20241203,121200,2442139980,5990,6010,6010,5990,459
20241203,121100,2439390490,6010,6010,6010,6010,0
20241203,121000,2439390490,6010,5990,6010,5990,2066
20241203,120900,2426976780,5980,5980,5980,5980,0
20241203,120800,2426976780,5980,5980,5980,5980,1103
20241203,120700,2420380840,5980,5980,5980,5980,110
20241203,120600,2419723040,5980,6010,6010,5980,277
20241203,120500,2418058650,6010,5980,6010,5980,1856
20241203,120400,2406933940,5970,5980,5980,5970,2737
20241203,120300,2390568670,5980,5980,5980,5980,160
20241203,120200,2389611870,5990,6000,6000,5980,236
20241203,120100,2388196850,6010,6010,6020,6010,5406
20241203,120000,2355703530,6010,5990,6010,5990,1849
20241203,115900,2344598340,5980,5970,5980,5970,549
20241203,115800,2341320320,5970,5970,5970,5970,0
20241203,115700,2341320320,5970,5980,5980,5970,60
20241203,115600,2340961720,5970,6010,6010,5970,169
20241203,115500,2339951190,6010,5990,6010,5990,3038
20241203,115400,2321722530,5980,5980,5980,5980,14
20241203,115300,2321638810,5970,5980,5980,5970,193
20241203,115200,2320486300,5980,5980,5980,5980,383
20241203,115100,2318195960,5990,6010,6010,5990,683
20241203,115000,2314101690,6010,6000,6010,5990,3854
20241203,114900,2290966510,6000,6000,6000,6000,0
20241203,114800,2290966510,6000,6000,6000,6000,3
20241203,114700,2290948510,6000,5990,6000,5990,36
20241203,114600,2290732520,6000,6000,6000,6000,439
20241203,114500,2288098520,6000,5990,6000,5980,3203
20241203,114400,2268896560,5990,5980,5990,5980,25
20241203,114300,2268747040,5980,5970,5980,5970,43
20241203,114200,2268490300,5980,5990,5990,5980,104
20241203,114100,2267868330,5980,5990,5990,5980,279
20241203,114000,2266199700,5990,5980,6000,5970,1934
20241203,113900,2254613680,5980,5970,5980,5970,18
20241203,113800,2254506210,5980,5970,5980,5970,396
20241203,113700,2252142080,5980,5980,5980,5980,200
20241203,113600,2250946080,5990,5990,5990,5990,252
20241203,113500,2249436600,5990,5980,5990,5970,1767
20241203,113400,2238858360,5980,5980,5980,5980,10
20241203,113300,2238798560,5990,5990,5990,5990,0
20241203,113200,2238798560,5990,5990,5990,5990,1
20241203,113100,2238792570,5990,6000,6000,5990,694
20241203,113000,2234628670,6000,5990,6000,5980,4885
20241203,112900,2205393840,5980,5970,5980,5970,496
20241203,112800,2202429720,5970,5990,5990,5970,1343
20241203,112700,2194401810,6000,5990,6000,5990,425
20241203,112600,2191856040,5990,6010,6010,5990,1408
20241203,112500,2183413900,6010,6000,6010,6000,3416
20241203,112400,2162907940,6000,6000,6000,5980,6
20241203,112300,2162871960,5980,5980,5980,5980,412
20241203,112200,2160408200,5980,6000,6000,5980,212
20241203,112100,2159136990,5980,6000,6000,5980,318
20241203,112000,2157229030,6000,6000,6010,5990,1671
20241203,111900,2147201810,5980,5990,6000,5980,395
20241203,111800,2144837180,5990,5990,5990,5990,15
20241203,111700,2144747330,5990,5990,5990,5990,161
20241203,111600,2143782940,5980,6010,6010,5980,754
20241203,111500,2139256780,6010,5980,6010,5980,6692
20241203,111400,2099114450,5970,5970,5970,5970,24
20241203,111300,2098971170,5960,5960,5960,5960,0
20241203,111200,2098971170,5960,5960,5960,5960,50
20241203,111100,2098673170,5960,6000,6000,5960,33
20241203,111000,2098475250,6000,5970,6000,5970,2032
20241203,110900,2086311360,5980,5980,5980,5980,0
20241203,110800,2086311360,5980,5960,5980,5950,1502
20241203,110700,2077372100,5960,5960,5960,5960,60
20241203,110600,2077014500,5950,5980,5980,5950,513
20241203,110500,2073953790,5950,5960,5980,5950,2178
20241203,110400,2060949550,5950,5960,5960,5950,164
20241203,110300,2059972610,5960,5970,5970,5960,796
20241203,110200,2055227440,5970,5970,5970,5970,1
20241203,110100,2055221470,5970,5970,5970,5960,1251
20241203,110000,2047758000,5970,5960,5980,5950,1460
20241203,105900,2039030060,5950,5960,5960,5950,395
20241203,105800,2036678800,5960,5960,5960,5960,1
20241203,105700,2036672840,5980,5980,5980,5980,0
20241203,105600,2036672840,5980,5980,5980,5980,17
20241203,105500,2036571180,5980,5980,5980,5970,1941
20241203,105400,2024964230,5950,5970,5970,5950,8535
20241203,105300,1974089630,5980,5990,5990,5980,225
20241203,105200,1972743790,5990,5990,5990,5980,612
20241203,105100,1969083850,6000,6000,6000,6000,251
20241203,105000,1967577850,6000,6000,6000,5980,1753
20241203,104900,1957061620,6000,6000,6000,6000,32
20241203,104800,1956869620,5980,5980,5980,5980,245
20241203,104700,1955404520,5980,5990,5990,5980,649
20241203,104600,1951522530,5990,6000,6000,5990,2491
20241203,104500,1936598550,6000,5980,6000,5980,1833
20241203,104400,1925614080,5980,6000,6000,5980,884
20241203,104300,1920315240,5990,6000,6000,5990,201
20241203,104200,1919111240,5990,6000,6000,5980,930
20241203,104100,1913544350,5990,6000,6000,5990,347
20241203,104000,1911463770,6000,6000,6010,5990,1892
20241203,103900,1900109130,6000,6000,6000,5990,90
20241203,103800,1899569140,6000,6000,6000,6000,767
20241203,103700,1894967140,6000,6000,6010,6000,268
20241203,103600,1893359110,6010,6000,6010,6000,848
20241203,103500,1888267280,6000,6000,6010,5990,1924
20241203,103400,1876712590,6000,6000,6000,5990,317
20241203,103300,1874810790,6000,6000,6000,6000,284
20241203,103200,1873106790,6000,6000,6000,6000,288
20241203,103100,1871378790,6010,6000,6010,6000,760
20241203,103000,1866811230,6010,6000,6010,5980,1818
20241203,102900,1855896350,6000,6000,6000,5980,800
20241203,102800,1851098950,6000,6000,6010,5980,678
20241203,102700,1847039060,6000,6000,6000,6000,728
20241203,102600,1842671060,6010,6010,6010,6010,21
20241203,102500,1842544850,6010,6000,6010,5990,2448
20241203,102400,1827858960,6000,6000,6000,5990,71
20241203,102300,1827433200,6000,6000,6000,6000,208
20241203,102200,1826185200,6000,6000,6020,6000,4025
20241203,102100,1802033970,6000,6030,6030,6000,2571
20241203,102000,1786598250,6030,6000,6030,6000,17915
20241203,101900,1678877840,5990,5990,5990,5990,76
20241203,101800,1678422600,5990,5990,6000,5990,1346
20241203,101700,1670356270,5980,5980,5980,5960,1286
20241203,101600,1662685580,5980,6010,6010,5950,824
20241203,101500,1657742430,6010,5940,6010,5930,23004
20241203,101400,1519922000,5940,5960,5960,5930,539
20241203,101300,1516725310,5930,5950,5960,5930,569
20241203,101200,1513344940,5960,5960,5960,5960,1
20241203,101100,1513338980,5940,5970,5970,5940,126
20241203,101000,1512586940,5970,5920,5970,5920,1885
20241203,100900,1501345780,5910,5910,5940,5910,518
20241203,100800,1498284370,5910,5940,5960,5910,5572
20241203,100700,1465293880,5960,5960,5960,5960,2
20241203,100600,1465281960,5970,5970,5970,5970,531
20241203,100500,1462111890,5970,5920,5970,5920,1993
20241203,100400,1450241440,5950,5960,5960,5930,11148
20241203,100300,1384007710,5960,5960,5970,5960,499
20241203,100200,1381033640,5950,5960,5960,5950,1372
20241203,100100,1372861530,5980,5970,5980,5950,1883
20241203,100000,1361604360,5970,5970,5980,5960,1659
20241203,095900,1351697940,5950,5960,5960,5940,914
20241203,095800,1346263470,5950,5950,5950,5940,769
20241203,095700,1341694960,5950,5950,5950,5950,798
20241203,095600,1336946860,5950,5970,5970,5950,4527
20241203,095500,1309979330,5970,5960,5970,5950,2987
20241203,095400,1292177100,5950,5960,5960,5950,297
20241203,095300,1290408550,5960,5960,5960,5960,5375
20241203,095200,1258373550,5970,5980,5980,5970,1653
20241203,095100,1248504730,5990,6000,6000,5970,2875
20241203,095000,1231320940,6000,5960,6000,5960,4121
20241203,094900,1206675930,5970,5970,5980,5970,1110
20241203,094800,1200049120,5990,5980,5990,5960,2501
20241203,094700,1185107820,5990,6000,6000,5990,1702
20241203,094600,1174912780,6000,5990,6010,5980,4741
20241203,094500,1146447240,5990,5970,5990,5960,2375
20241203,094400,1132237750,5970,5990,5990,5970,939
20241203,094300,1126624110,5990,5980,5990,5980,22
20241203,094200,1126492410,5990,5990,6000,5980,1533
20241203,094100,1117308160,6000,6020,6020,5990,5931
20241203,094000,1081685760,6010,6000,6030,5990,24338
20241203,093900,935470080,6000,5960,6000,5960,25974
20241203,093800,780145550,5960,5960,5960,5950,6736
20241203,093700,740047910,5950,5950,5950,5940,659
20241203,093600,736128140,5950,5960,5960,5920,1453
20241203,093500,727503500,5960,5960,5960,5950,1470
20241203,093400,718746300,5960,5950,5960,5910,2346
20241203,093300,704854680,5950,5920,5950,5920,409
20241203,093200,702424350,5910,5960,5960,5910,1985
20241203,093100,690675380,5960,5920,5960,5900,2433
20241203,093000,676251190,5920,5900,5920,5900,2671
20241203,092900,660467490,5900,5910,5910,5890,4317
20241203,092800,634986150,5920,5930,5960,5920,3985
20241203,092700,611375020,5940,5950,5950,5930,4276
20241203,092600,585984410,5950,5970,5980,5950,9181
20241203,092500,531226310,5970,5970,5970,5950,3045
20241203,092400,513052820,5950,5930,5970,5930,1929
20241203,092300,501551280,5930,5950,5950,5930,2334
20241203,092200,487689830,5950,5940,5980,5940,3345
20241203,092100,467744040,5940,5980,5980,5940,6397
20241203,092000,429622700,5980,5970,5990,5950,4476
20241203,091900,402880480,5970,5950,5970,5950,6211
20241203,091800,365852640,5950,5920,5950,5910,1207
20241203,091700,358696040,5920,5930,5930,5910,1428
20241203,091600,350238090,5930,5930,5940,5900,4547
20241203,091500,323290200,5930,5890,5980,5880,14521
20241203,091400,237278550,5910,5860,5910,5860,1722
20241203,091300,227122770,5850,5870,5870,5850,3387
20241203,091200,207263420,5860,5870,5870,5860,508
20241203,091100,204286010,5860,5910,5910,5850,1040
20241203,091000,198187250,5890,5840,5910,5840,2720
20241203,090900,182176440,5840,5870,5870,5840,1089
20241203,090800,175810280,5850,5890,5890,5850,3352
20241203,090700,156161210,5890,5890,5890,5860,889
20241203,090600,150943100,5890,5890,5890,5880,106
20241203,090500,150319700,5890,5860,5890,5860,1473
20241203,090400,141652340,5830,5840,5860,5830,1199
20241203,090300,134653370,5860,5880,5890,5830,6142
20241203,090200,98670570,5890,5870,5890,5860,4768
20241203,090100,70671400,5870,5810,5870,5800,2219
20241203,090000,57747690,5800,5830,5840,5800,9762