stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,193100,3924786570,6160,6160,6160,6160,11247
20241216,193000,3924786570,6160,6160,6160,6160,0
20241216,192900,3924786570,6160,6160,6160,6160,0
20241216,192800,3924786570,6160,6160,6160,6160,0
20241216,192700,3924786570,6160,6160,6160,6160,0
20241216,192600,3924786570,6160,6160,6160,6160,0
20241216,192500,3924786570,6160,6160,6160,6160,0
20241216,192400,3924786570,6160,6160,6160,6160,0
20241216,192300,3924786570,6160,6160,6160,6160,0
20241216,192200,3924786570,6160,6160,6160,6160,0
20241216,192100,3924786570,6160,6160,6160,6160,0
20241216,192000,3924786570,6160,6160,6160,6160,0
20241216,191900,3924786570,6160,6160,6160,6160,0
20241216,191800,3924786570,6160,6160,6160,6160,0
20241216,191700,3924786570,6160,6160,6160,6160,0
20241216,191600,3924786570,6160,6160,6160,6160,0
20241216,191500,3924786570,6160,6160,6160,6160,0
20241216,191400,3924786570,6160,6160,6160,6160,0
20241216,191300,3924786570,6160,6160,6160,6160,0
20241216,191200,3924786570,6160,6160,6160,6160,0
20241216,191100,3924786570,6160,6160,6160,6160,0
20241216,191000,3924786570,6160,6160,6160,6160,0
20241216,190900,3924786570,6160,6160,6160,6160,0
20241216,190800,3924786570,6160,6160,6160,6160,0
20241216,190700,3924786570,6160,6160,6160,6160,0
20241216,190600,3924786570,6160,6160,6160,6160,0
20241216,190500,3924786570,6160,6160,6160,6160,0
20241216,190400,3924786570,6160,6160,6160,6160,0
20241216,190300,3924786570,6160,6160,6160,6160,0
20241216,190200,3924786570,6160,6160,6160,6160,0
20241216,190100,3924786570,6160,6160,6160,6160,11247
20241216,190000,3924786570,6160,6160,6160,6160,0
20241216,185900,3924786570,6160,6160,6160,6160,0
20241216,185800,3924786570,6160,6160,6160,6160,0
20241216,185700,3924786570,6160,6160,6160,6160,0
20241216,185600,3924786570,6160,6160,6160,6160,0
20241216,185500,3924786570,6160,6160,6160,6160,0
20241216,185400,3924786570,6160,6160,6160,6160,0
20241216,185300,3924786570,6160,6160,6160,6160,0
20241216,185200,3924786570,6160,6160,6160,6160,0
20241216,185100,3924786570,6160,6160,6160,6160,0
20241216,185000,3924786570,6160,6160,6160,6160,0
20241216,184900,3924786570,6160,6160,6160,6160,0
20241216,184800,3924786570,6160,6160,6160,6160,0
20241216,184700,3924786570,6160,6160,6160,6160,0
20241216,184600,3924786570,6160,6160,6160,6160,0
20241216,184500,3924786570,6160,6160,6160,6160,0
20241216,184400,3924786570,6160,6160,6160,6160,0
20241216,184300,3924786570,6160,6160,6160,6160,0
20241216,184200,3924786570,6160,6160,6160,6160,0
20241216,184100,3924786570,6160,6160,6160,6160,0
20241216,184000,3924786570,6160,6160,6160,6160,0
20241216,183900,3924786570,6160,6160,6160,6160,0
20241216,183800,3924786570,6160,6160,6160,6160,0
20241216,183700,3924786570,6160,6160,6160,6160,0
20241216,183600,3924786570,6160,6160,6160,6160,0
20241216,183500,3924786570,6160,6160,6160,6160,0
20241216,183400,3924786570,6160,6160,6160,6160,0
20241216,183300,3924786570,6160,6160,6160,6160,0
20241216,183200,3924786570,6160,6160,6160,6160,0
20241216,183100,3924786570,6160,6160,6160,6160,11247
20241216,183000,3924786570,6160,6160,6160,6160,0
20241216,182900,3924786570,6160,6160,6160,6160,0
20241216,182800,3924786570,6160,6160,6160,6160,0
20241216,182700,3924786570,6160,6160,6160,6160,0
20241216,182600,3924786570,6160,6160,6160,6160,0
20241216,182500,3924786570,6160,6160,6160,6160,0
20241216,182400,3924786570,6160,6160,6160,6160,0
20241216,182300,3924786570,6160,6160,6160,6160,0
20241216,182200,3924786570,6160,6160,6160,6160,0
20241216,182100,3924786570,6160,6160,6160,6160,0
20241216,182000,3924786570,6160,6160,6160,6160,0
20241216,181900,3924786570,6160,6160,6160,6160,0
20241216,181800,3924786570,6160,6160,6160,6160,0
20241216,181700,3924786570,6160,6160,6160,6160,0
20241216,181600,3924786570,6160,6160,6160,6160,0
20241216,181500,3924786570,6160,6160,6160,6160,0
20241216,181400,3924786570,6160,6160,6160,6160,0
20241216,181300,3924786570,6160,6160,6160,6160,0
20241216,181200,3924786570,6160,6160,6160,6160,0
20241216,181100,3924786570,6160,6160,6160,6160,0
20241216,181000,3924786570,6160,6160,6160,6160,0
20241216,180900,3924786570,6160,6160,6160,6160,0
20241216,180800,3924786570,6160,6160,6160,6160,0
20241216,180700,3924786570,6160,6160,6160,6160,0
20241216,180600,3924786570,6160,6160,6160,6160,0
20241216,180500,3924786570,6160,6160,6160,6160,0
20241216,180400,3924786570,6160,6160,6160,6160,0
20241216,180300,3924786570,6160,6160,6160,6160,0
20241216,180200,3924786570,6160,6160,6160,6160,0
20241216,180100,3924786570,6160,6160,6160,6160,11247
20241216,180000,3924786570,6160,6160,6160,6160,0
20241216,175900,3924786570,6160,6160,6160,6160,0
20241216,175800,3924786570,6160,6160,6160,6160,0
20241216,175700,3924786570,6160,6160,6160,6160,0
20241216,175600,3924786570,6160,6160,6160,6160,0
20241216,175500,3924786570,6160,6160,6160,6160,0
20241216,175400,3924786570,6160,6160,6160,6160,0
20241216,175300,3924786570,6160,6160,6160,6160,0
20241216,175200,3924786570,6160,6160,6160,6160,0
20241216,175100,3924786570,6160,6160,6160,6160,0
20241216,175000,3924786570,6160,6160,6160,6160,0
20241216,174900,3924786570,6160,6160,6160,6160,0
20241216,174800,3924786570,6160,6160,6160,6160,0
20241216,174700,3924786570,6160,6160,6160,6160,0
20241216,174600,3924786570,6160,6160,6160,6160,0
20241216,174500,3924786570,6160,6160,6160,6160,0
20241216,174400,3924786570,6160,6160,6160,6160,0
20241216,174300,3924786570,6160,6160,6160,6160,0
20241216,174200,3924786570,6160,6160,6160,6160,0
20241216,174100,3924786570,6160,6160,6160,6160,0
20241216,174000,3924786570,6160,6160,6160,6160,0
20241216,173900,3924786570,6160,6160,6160,6160,0
20241216,173800,3924786570,6160,6160,6160,6160,0
20241216,173700,3924786570,6160,6160,6160,6160,0
20241216,173600,3924786570,6160,6160,6160,6160,0
20241216,173500,3924786570,6160,6160,6160,6160,0
20241216,173400,3924786570,6160,6160,6160,6160,0
20241216,173300,3924786570,6160,6160,6160,6160,0
20241216,173200,3924786570,6160,6160,6160,6160,0
20241216,173100,3924786570,6160,6160,6160,6160,11247
20241216,173000,3924786570,6160,6160,6160,6160,0
20241216,172900,3924786570,6160,6160,6160,6160,0
20241216,172800,3924786570,6160,6160,6160,6160,0
20241216,172700,3924786570,6160,6160,6160,6160,0
20241216,172600,3924786570,6160,6160,6160,6160,0
20241216,172500,3924786570,6160,6160,6160,6160,0
20241216,172400,3924786570,6160,6160,6160,6160,0
20241216,172300,3924786570,6160,6160,6160,6160,0
20241216,172200,3924786570,6160,6160,6160,6160,0
20241216,172100,3924786570,6160,6160,6160,6160,0
20241216,172000,3924786570,6160,6160,6160,6160,0
20241216,171900,3924786570,6160,6160,6160,6160,0
20241216,171800,3924786570,6160,6160,6160,6160,0
20241216,171700,3924786570,6160,6160,6160,6160,0
20241216,171600,3924786570,6160,6160,6160,6160,0
20241216,171500,3924786570,6160,6160,6160,6160,0
20241216,171400,3924786570,6160,6160,6160,6160,0
20241216,171300,3924786570,6160,6160,6160,6160,0
20241216,171200,3924786570,6160,6160,6160,6160,0
20241216,171100,3924786570,6160,6160,6160,6160,0
20241216,171000,3924786570,6160,6160,6160,6160,0
20241216,170900,3924786570,6160,6160,6160,6160,0
20241216,170800,3924786570,6160,6160,6160,6160,0
20241216,170700,3924786570,6160,6160,6160,6160,0
20241216,170600,3924786570,6160,6160,6160,6160,0
20241216,170500,3924786570,6160,6160,6160,6160,0
20241216,170400,3924786570,6160,6160,6160,6160,0
20241216,170300,3924786570,6160,6160,6160,6160,0
20241216,170200,3924786570,6160,6160,6160,6160,0
20241216,170100,3924786570,6160,6160,6160,6160,11247
20241216,170000,3924786570,6160,6160,6160,6160,0
20241216,165900,3924786570,6160,6160,6160,6160,0
20241216,165800,3924786570,6160,6160,6160,6160,0
20241216,165700,3924786570,6160,6160,6160,6160,0
20241216,165600,3924786570,6160,6160,6160,6160,0
20241216,165500,3924786570,6160,6160,6160,6160,0
20241216,165400,3924786570,6160,6160,6160,6160,0
20241216,165300,3924786570,6160,6160,6160,6160,0
20241216,165200,3924786570,6160,6160,6160,6160,0
20241216,165100,3924786570,6160,6160,6160,6160,0
20241216,165000,3924786570,6160,6160,6160,6160,0
20241216,164900,3924786570,6160,6160,6160,6160,0
20241216,164800,3924786570,6160,6160,6160,6160,0
20241216,164700,3924786570,6160,6160,6160,6160,0
20241216,164600,3924786570,6160,6160,6160,6160,0
20241216,164500,3924786570,6160,6160,6160,6160,0
20241216,164400,3924786570,6160,6160,6160,6160,0
20241216,164300,3924786570,6160,6160,6160,6160,0
20241216,164200,3924786570,6160,6160,6160,6160,0
20241216,164100,3924786570,6160,6160,6160,6160,0
20241216,164000,3924786570,6160,6160,6160,6160,0
20241216,163900,3924786570,6160,6160,6160,6160,0
20241216,163800,3924786570,6160,6160,6160,6160,0
20241216,163700,3924786570,6160,6160,6160,6160,0
20241216,163600,3924786570,6160,6160,6160,6160,0
20241216,163500,3924786570,6160,6160,6160,6160,0
20241216,163400,3924786570,6160,6160,6160,6160,0
20241216,163300,3924786570,6160,6160,6160,6160,0
20241216,163200,3924786570,6160,6160,6160,6160,0
20241216,163100,3924786570,6160,6160,6160,6160,11247
20241216,163000,3924786570,6160,6160,6160,6160,0
20241216,162900,3924786570,6160,6160,6160,6160,0
20241216,162800,3924786570,6160,6160,6160,6160,0
20241216,162700,3924786570,6160,6160,6160,6160,0
20241216,162600,3924786570,6160,6160,6160,6160,0
20241216,162500,3924786570,6160,6160,6160,6160,0
20241216,162400,3924786570,6160,6160,6160,6160,0
20241216,162300,3924786570,6160,6160,6160,6160,0
20241216,162200,3924786570,6160,6160,6160,6160,0
20241216,162100,3924786570,6160,6160,6160,6160,0
20241216,162000,3924786570,6160,6160,6160,6160,0
20241216,161900,3924786570,6160,6160,6160,6160,0
20241216,161800,3924786570,6160,6160,6160,6160,0
20241216,161700,3924786570,6160,6160,6160,6160,0
20241216,161600,3924786570,6160,6160,6160,6160,0
20241216,161500,3924786570,6160,6160,6160,6160,0
20241216,161400,3924786570,6160,6160,6160,6160,0
20241216,161300,3924786570,6160,6160,6160,6160,0
20241216,161200,3924786570,6160,6160,6160,6160,0
20241216,161100,3924786570,6160,6160,6160,6160,0
20241216,161000,3924786570,6160,6160,6160,6160,0
20241216,160900,3924786570,6160,6160,6160,6160,0
20241216,160800,3924786570,6160,6160,6160,6160,0
20241216,160700,3924786570,6160,6160,6160,6160,0
20241216,160600,3924786570,6160,6160,6160,6160,0
20241216,160500,3924786570,6160,6160,6160,6160,0
20241216,160400,3924786570,6160,6160,6160,6160,0
20241216,160300,3924786570,6160,6160,6160,6160,0
20241216,160200,3924786570,6160,6160,6160,6160,0
20241216,160100,3924786570,6160,6160,6160,6160,11247
20241216,160000,3924786570,6160,6160,6160,6160,0
20241216,155900,3924786570,6160,6160,6160,6160,0
20241216,155800,3924786570,6160,6160,6160,6160,0
20241216,155700,3924786570,6160,6160,6160,6160,0
20241216,155600,3924786570,6160,6160,6160,6160,0
20241216,155500,3924786570,6160,6160,6160,6160,0
20241216,155400,3924786570,6160,6160,6160,6160,0
20241216,155300,3924786570,6160,6160,6160,6160,0
20241216,155200,3924786570,6160,6160,6160,6160,0
20241216,155100,3924786570,6160,6160,6160,6160,0
20241216,155000,3924786570,6160,6160,6160,6160,0
20241216,154900,3924786570,6160,6160,6160,6160,0
20241216,154800,3924786570,6160,6160,6160,6160,0
20241216,154700,3924786570,6160,6160,6160,6160,0
20241216,154600,3924786570,6160,6160,6160,6160,0
20241216,154500,3924786570,6160,6160,6160,6160,0
20241216,154400,3924786570,6160,6160,6160,6160,0
20241216,154300,3924786570,6160,6160,6160,6160,0
20241216,154200,3924786570,6160,6160,6160,6160,0
20241216,154100,3924786570,6160,6160,6160,6160,0
20241216,154000,3924786570,6160,6160,6160,6160,0
20241216,153900,3924786570,6160,6160,6160,6160,0
20241216,153800,3924786570,6160,6160,6160,6160,0
20241216,153700,3924786570,6160,6160,6160,6160,0
20241216,153600,3924786570,6160,6160,6160,6160,0
20241216,153500,3924786570,6160,6160,6160,6160,0
20241216,153400,3924786570,6160,6160,6160,6160,0
20241216,153300,3924786570,6160,6160,6160,6160,0
20241216,153200,3924786570,6160,6160,6160,6160,0
20241216,153100,3924786570,6160,6160,6160,6160,11247
20241216,153000,3924786570,6160,6160,6160,6160,11247
20241216,152900,3855505050,6160,6160,6160,6160,0
20241216,152800,3855505050,6160,6160,6160,6160,0
20241216,152700,3855505050,6160,6160,6160,6160,0
20241216,152600,3855505050,6160,6160,6160,6160,0
20241216,152500,3855505050,6160,6160,6160,6160,0
20241216,152400,3855505050,6160,6160,6160,6160,0
20241216,152300,3855505050,6160,6160,6160,6160,0
20241216,152200,3855505050,6160,6160,6160,6160,0
20241216,152100,3855505050,6160,6160,6160,6160,0
20241216,152000,3855505050,6160,6160,6160,6160,0
20241216,151900,3855505050,6160,6140,6160,6140,3502
20241216,151800,3833936580,6150,6130,6150,6130,1041
20241216,151700,3827546280,6130,6140,6140,6130,321
20241216,151600,3825577380,6130,6140,6150,6130,1518
20241216,151500,3816257980,6140,6150,6150,6140,767
20241216,151400,3811546350,6150,6140,6150,6130,2290
20241216,151300,3797485160,6130,6140,6150,6130,2436
20241216,151200,3782528810,6140,6140,6160,6140,2186
20241216,151100,3769075760,6140,6160,6160,6140,2180
20241216,151000,3755662860,6150,6170,6170,6150,2305
20241216,150900,3741479490,6160,6160,6170,6160,443
20241216,150800,3738747700,6150,6160,6170,6150,755
20241216,150700,3734099630,6160,6170,6170,6160,796
20241216,150600,3729188390,6170,6140,6170,6140,4349
20241216,150500,3702385210,6150,6150,6160,6140,2231
20241216,150400,3688677480,6150,6160,6160,6150,841
20241216,150300,3683500430,6160,6160,6160,6150,395
20241216,150200,3681068690,6160,6150,6160,6150,1866
20241216,150100,3669585350,6150,6140,6150,6140,2458
20241216,150000,3654479190,6150,6150,6150,6150,1074
20241216,145900,3647874090,6160,6150,6160,6150,189
20241216,145800,3646711410,6160,6170,6170,6140,5283
20241216,145700,3614192280,6180,6160,6180,6150,1627
20241216,145600,3604153750,6160,6150,6170,6150,9299
20241216,145500,3546867140,6160,6160,6160,6150,628
20241216,145400,3543001260,6140,6150,6150,6140,2861
20241216,145300,3525413010,6150,6140,6150,6130,1453
20241216,145200,3516490040,6140,6140,6150,6130,498
20241216,145100,3513432380,6140,6130,6140,6130,629
20241216,145000,3509572010,6140,6130,6140,6130,423
20241216,144900,3506976020,6130,6130,6140,6130,373
20241216,144800,3504687630,6130,6130,6140,6130,607
20241216,144700,3500966620,6120,6120,6120,6120,490
20241216,144600,3497967820,6120,6130,6130,6120,754
20241216,144500,3493349350,6130,6140,6140,6130,1715
20241216,144400,3482836380,6140,6130,6140,6130,187
20241216,144300,3481689920,6130,6130,6130,6130,162
20241216,144200,3480696860,6130,6150,6150,6130,129
20241216,144100,3479904560,6150,6140,6160,6140,894
20241216,144000,3474412050,6150,6170,6170,6140,2158
20241216,143900,3461126270,6170,6160,6170,6160,962
20241216,143800,3455197590,6160,6160,6160,6150,878
20241216,143700,3449789260,6150,6150,6160,6150,1298
20241216,143600,3441805510,6160,6150,6160,6150,3820
20241216,143500,3418292280,6150,6140,6150,6140,979
20241216,143400,3412276140,6120,6120,6120,6120,2
20241216,143300,3412263900,6140,6120,6140,6110,1800
20241216,143200,3401237290,6120,6140,6140,6120,366
20241216,143100,3398992560,6140,6130,6140,6130,162
20241216,143000,3397999040,6130,6120,6130,6120,424
20241216,142900,3395399970,6130,6120,6130,6120,2079
20241216,142800,3382656480,6120,6130,6130,6120,59
20241216,142700,3382295270,6130,6120,6130,6120,707
20241216,142600,3377961410,6130,6130,6130,6120,53
20241216,142500,3377636570,6120,6130,6130,6120,1785
20241216,142400,3366694620,6140,6140,6140,6130,1445
20241216,142300,3357825760,6140,6130,6140,6130,3218
20241216,142200,3338097440,6120,6120,6130,6120,57
20241216,142100,3337748400,6120,6130,6130,6120,260
20241216,142000,3336154840,6120,6130,6130,6120,545
20241216,141900,3332814990,6130,6130,6130,6130,175
20241216,141800,3331742240,6130,6130,6130,6130,617
20241216,141700,3327960030,6130,6130,6130,6130,775
20241216,141600,3323209280,6130,6120,6130,6120,804
20241216,141500,3318287300,6110,6120,6120,6100,1012
20241216,141400,3312107250,6120,6120,6120,6110,125
20241216,141300,3311343250,6110,6120,6120,6110,280
20241216,141200,3309632240,6130,6130,6130,6100,966
20241216,141100,3303728060,6130,6130,6130,6130,67
20241216,141000,3303317350,6130,6130,6130,6120,976
20241216,140900,3297344170,6120,6130,6140,6120,970
20241216,140800,3291401700,6140,6140,6140,6140,2484
20241216,140700,3276149940,6150,6150,6150,6150,530
20241216,140600,3272890440,6140,6150,6150,6140,463
20241216,140500,3270046390,6140,6160,6160,6140,153
20241216,140400,3269106010,6160,6160,6160,6150,1963
20241216,140300,3257018720,6160,6160,6170,6150,3390
20241216,140200,3236143750,6160,6160,6170,6150,2758
20241216,140100,3219141290,6160,6150,6160,6140,2150
20241216,140000,3205927770,6130,6150,6150,6120,2128
20241216,135900,3192854540,6150,6110,6150,6110,1890
20241216,135800,3181265900,6120,6120,6120,6120,2919
20241216,135700,3163401620,6120,6110,6120,6110,845
20241216,135600,3158231320,6120,6110,6120,6110,139
20241216,135500,3157381930,6110,6120,6130,6110,855
20241216,135400,3152156910,6130,6120,6130,6120,200
20241216,135300,3150930940,6130,6110,6130,6110,198
20241216,135200,3149717300,6130,6120,6140,6100,2537
20241216,135100,3134192600,6140,6130,6140,6130,108
20241216,135000,3133530530,6130,6130,6130,6120,587
20241216,134900,3129935020,6130,6130,6130,6130,76
20241216,134800,3129469140,6130,6130,6130,6130,200
20241216,134700,3128243140,6130,6140,6150,6130,2667
20241216,134600,3111854030,6140,6130,6140,6130,714
20241216,134500,3107472070,6130,6140,6150,6120,1413
20241216,134400,3098792970,6140,6140,6150,6140,2019
20241216,134300,3086396140,6140,6120,6140,6120,3934
20241216,134200,3062263630,6120,6110,6120,6110,2994
20241216,134100,3043944160,6100,6080,6100,6080,4150
20241216,134000,3018659010,6080,6090,6090,6080,34
20241216,133900,3018452150,6090,6090,6090,6090,293
20241216,133800,3016667780,6100,6090,6100,6080,2158
20241216,133700,3003541460,6090,6090,6100,6090,301
20241216,133600,3001708340,6090,6090,6090,6090,688
20241216,133500,2997518420,6090,6100,6100,6090,321
20241216,133400,2995562350,6120,6100,6120,6100,417
20241216,133300,2993018250,6100,6120,6120,6100,234
20241216,133200,2991589850,6120,6110,6120,6110,456
20241216,133100,2988802330,6110,6110,6110,6080,323
20241216,133000,2986829200,6110,6100,6110,6100,609
20241216,132900,2983110410,6100,6110,6110,6080,277
20241216,132800,2981422470,6110,6100,6110,6090,1152
20241216,132700,2974393100,6100,6080,6100,6080,165
20241216,132600,2973389710,6070,6060,6070,6060,2002
20241216,132500,2961238670,6060,6040,6060,6040,544
20241216,132400,2957945410,6060,6050,6060,6050,2779
20241216,132300,2941131340,6060,6060,6060,6060,714
20241216,132200,2936804500,6060,6060,6070,6060,233
20241216,132100,2935392420,6070,6070,6070,6070,79
20241216,132000,2934912890,6070,6050,6070,6050,193
20241216,131900,2933743840,6060,6060,6060,6060,1206
20241216,131800,2926435480,6070,6070,6070,6070,170
20241216,131700,2925403580,6050,6050,6050,6050,64
20241216,131600,2925016380,6050,6050,6050,6040,247
20241216,131500,2923524340,6050,6050,6050,6040,1448
20241216,131400,2914764310,6040,6040,6050,6040,2194
20241216,131300,2901507550,6050,6050,6050,6040,1137
20241216,131200,2894633300,6050,6060,6060,6050,1987
20241216,131100,2882601490,6070,6070,6070,6070,277
20241216,131000,2880920100,6080,6080,6080,6080,0
20241216,130900,2880920100,6080,6070,6080,6070,78
20241216,130800,2880446620,6080,6080,6080,6080,21
20241216,130700,2880318940,6080,6070,6080,6070,1906
20241216,130600,2868748900,6070,6060,6080,6060,499
20241216,130500,2865721230,6070,6110,6110,6070,4534
20241216,130400,2838096630,6110,6110,6110,6110,310
20241216,130300,2836202530,6100,6110,6110,6100,196
20241216,130200,2835005240,6120,6130,6130,6110,1606
20241216,130100,2825192220,6130,6110,6130,6110,67
20241216,130000,2824782780,6110,6120,6120,6110,1358
20241216,125900,2816473310,6130,6130,6130,6130,295
20241216,125800,2814664960,6120,6120,6130,6120,2140
20241216,125700,2801567080,6120,6120,6130,6120,416
20241216,125600,2799019340,6120,6120,6130,6120,228
20241216,125500,2797623680,6120,6130,6130,6120,927
20241216,125400,2791950170,6120,6130,6130,6120,439
20241216,125300,2789259220,6130,6130,6130,6130,157
20241216,125200,2788296810,6110,6120,6120,6110,1228
20241216,125100,2780785630,6120,6120,6120,6120,279
20241216,125000,2779078150,6110,6100,6110,6100,1100
20241216,124900,2772368030,6100,6130,6130,6100,5329
20241216,124800,2739806220,6120,6130,6130,6120,346
20241216,124700,2737686350,6130,6140,6140,6130,685
20241216,124600,2733485900,6140,6140,6150,6140,1755
20241216,124500,2722700490,6140,6140,6150,6140,2342
20241216,124400,2708310070,6130,6130,6130,6120,1060
20241216,124300,2701812770,6130,6130,6130,6120,536
20241216,124200,2698532130,6130,6130,6140,6120,2697
20241216,124100,2682017230,6120,6150,6150,6120,3716
20241216,124000,2659248440,6130,6110,6150,6110,2995
20241216,123900,2640839030,6110,6120,6150,6110,4017
20241216,123800,2616189460,6120,6080,6120,6080,2440
20241216,123700,2601289210,6080,6090,6100,6070,2299
20241216,123600,2587298580,6080,6090,6090,6070,3941
20241216,123500,2563337070,6090,6100,6100,6070,199
20241216,123400,2562126430,6100,6110,6120,6090,2778
20241216,123300,2545164560,6120,6110,6120,6100,2482
20241216,123200,2529983510,6110,6110,6120,6100,4948
20241216,123100,2499756650,6110,6110,6120,6100,2948
20241216,123000,2481766760,6110,6090,6110,6090,4222
20241216,122900,2456003850,6080,6080,6090,6080,1142
20241216,122800,2449051220,6080,6060,6080,6050,2691
20241216,122700,2432730030,6060,6050,6070,6050,2601
20241216,122600,2416948080,6050,6050,6050,6050,176
20241216,122500,2415883280,6050,6060,6060,6050,37
20241216,122400,2415659240,6060,6050,6060,6050,493
20241216,122300,2412675790,6050,6050,6060,6050,211
20241216,122200,2411399220,6070,6060,6070,6050,105
20241216,122100,2410763900,6050,6060,6060,6050,1073
20241216,122000,2404262460,6060,6060,6060,6060,211
20241216,121900,2402983800,6060,6060,6060,6060,0
20241216,121800,2402983800,6060,6070,6070,6060,807
20241216,121700,2398091290,6060,6070,6070,6060,438
20241216,121600,2395434300,6060,6060,6070,6060,551
20241216,121500,2392090550,6050,6050,6050,6040,259
20241216,121400,2390523830,6050,6050,6050,6050,87
20241216,121300,2389997480,6050,6060,6060,6050,263
20241216,121200,2388404840,6060,6050,6060,6040,336
20241216,121100,2386372230,6060,6050,6060,6050,26
20241216,121000,2386214700,6070,6070,6070,6060,747
20241216,120900,2381682550,6060,6060,6070,6060,200
20241216,120800,2380469230,6060,6060,6060,6050,233
20241216,120700,2379057550,6050,6050,6060,6050,17
20241216,120600,2378954690,6050,6050,6060,6050,823
20241216,120500,2373975130,6050,6040,6050,6040,304
20241216,120400,2372138960,6040,6040,6040,6040,411
20241216,120300,2369656520,6040,6030,6040,6020,561
20241216,120200,2366278080,6050,6050,6050,6050,3
20241216,120100,2366259930,6050,6050,6050,6050,8
20241216,120000,2366211530,6050,6020,6050,6020,305
20241216,115900,2364375320,6020,6030,6030,6020,327
20241216,115800,2362404740,6030,6030,6030,6030,100
20241216,115700,2361801740,6030,6030,6050,6030,880
20241216,115600,2356495240,6030,6030,6040,6030,143
20241216,115500,2355632910,6030,6030,6030,6030,524
20241216,115400,2352473190,6030,6040,6040,6030,102
20241216,115300,2351857220,6040,6060,6060,6040,1345
20241216,115200,2343722880,6060,6080,6100,6060,15262
20241216,115100,2250744530,6080,6080,6080,6070,1183
20241216,115000,2243553370,6070,6070,6080,6060,1476
20241216,114900,2234595600,6080,6080,6090,6070,2591
20241216,114800,2218844160,6080,6080,6100,6070,3832
20241216,114700,2195530250,6100,6070,6100,6060,16531
20241216,114600,2094867550,6070,6010,6080,6010,22073
20241216,114500,1961460210,6010,6000,6010,6000,360
20241216,114400,1959300100,6000,5970,6000,5970,1876
20241216,114300,1948062700,5970,5980,5980,5970,291
20241216,114200,1946324520,5980,5980,5980,5970,93
20241216,114100,1945768420,5980,5980,5980,5970,623
20241216,114000,1942042890,5990,5990,5990,5990,3
20241216,113900,1942024920,5990,5990,5990,5990,7
20241216,113800,1941982990,5990,5990,5990,5990,175
20241216,113700,1940934740,5980,5980,5980,5970,532
20241216,113600,1937754830,5980,5990,6000,5980,2041
20241216,113500,1925538540,5990,6000,6000,5990,281
20241216,113400,1923852640,6010,6000,6010,6000,1176
20241216,113300,1916796100,5990,5990,5990,5990,85
20241216,113200,1916286950,5990,5990,5990,5990,334
20241216,113100,1914286290,5990,6000,6020,5990,213
20241216,113000,1913006460,6000,6010,6020,6000,1230
20241216,112900,1905621760,6010,6010,6010,6010,787
20241216,112800,1900891890,6020,6030,6030,6010,1660
20241216,112700,1890903340,6030,6020,6040,6020,2043
20241216,112600,1878582190,6030,6030,6030,6030,1973
20241216,112500,1866685000,6030,6030,6030,6030,3624
20241216,112400,1844832280,6020,6020,6030,6020,2257
20241216,112300,1831241930,6030,6030,6040,6030,2600
20241216,112200,1815563830,6030,6030,6030,6020,1863
20241216,112100,1804332940,6030,6010,6030,6010,1348
20241216,112000,1796215240,6010,6000,6010,6000,456
20241216,111900,1793479060,6000,6030,6030,6000,1433
20241216,111800,1784871620,6030,6000,6030,6000,1086
20241216,111700,1778335870,6000,6020,6020,6000,1593
20241216,111600,1768759160,6010,6010,6020,6000,2618
20241216,111500,1753005210,6010,6000,6020,6000,4817
20241216,111400,1724045820,6000,5990,6000,5990,1986
20241216,111300,1712130420,5990,5990,6000,5980,5711
20241216,111200,1677883880,5970,5980,5990,5970,3853
20241216,111100,1654825730,5980,5960,5980,5960,3918
20241216,111000,1631437340,5960,5950,5960,5950,285
20241216,110900,1629739250,5950,5950,5950,5950,813
20241216,110800,1624901900,5950,5960,5960,5950,354
20241216,110700,1622794360,5970,5950,5970,5950,199
20241216,110600,1621609880,5960,5970,5970,5960,1292
20241216,110500,1613909410,5980,5970,5980,5970,1387
20241216,110400,1605625500,5970,5960,5970,5960,2309
20241216,110300,1591853980,5960,5950,5960,5950,141
20241216,110200,1591013920,5950,5940,5960,5940,5937
20241216,110100,1555728780,5940,5950,5950,5940,54
20241216,110000,1555408010,5940,5930,5940,5930,373
20241216,105900,1553192640,5940,5940,5950,5940,1546
20241216,105800,1544009380,5940,5950,5950,5940,1408
20241216,105700,1535645840,5950,5950,5960,5950,1798
20241216,105600,1524947320,5950,5950,5960,5950,4607
20241216,105500,1497524790,5950,5930,5950,5930,55
20241216,105400,1497197580,5930,5950,5960,5930,4997
20241216,105300,1467534740,5960,5950,5960,5940,2508
20241216,105200,1452608270,5960,5930,5960,5930,2539
20241216,105100,1437508660,5930,5920,5940,5920,380
20241216,105000,1435254960,5920,5930,5940,5920,6076
20241216,104900,1399227480,5930,5920,5930,5920,5426
20241216,104800,1367081960,5920,5920,5930,5910,4529
20241216,104700,1340267640,5930,5920,5940,5910,1128
20241216,104600,1333583440,5900,5890,5910,5880,9121
20241216,104500,1279808300,5890,5890,5890,5890,38
20241216,104400,1279584480,5880,5880,5890,5880,1015
20241216,104300,1273609040,5880,5880,5890,5880,320
20241216,104200,1271726850,5880,5870,5890,5870,1267
20241216,104100,1264284210,5860,5840,5860,5840,932
20241216,104000,1258830490,5840,5840,5840,5830,1149
20241216,103900,1252121580,5830,5840,5840,5830,57
20241216,103800,1251789260,5840,5830,5840,5820,82
20241216,103700,1251311910,5840,5840,5840,5810,4065
20241216,103600,1227642520,5830,5830,5830,5820,3408
20241216,103500,1207784480,5830,5830,5830,5800,7796
20241216,103400,1162440280,5830,5850,5850,5830,147
20241216,103300,1161582760,5850,5840,5850,5830,3005
20241216,103200,1144061120,5850,5850,5850,5840,1152
20241216,103100,1137333190,5850,5860,5860,5850,532
20241216,103000,1134220440,5860,5860,5860,5850,70
20241216,102900,1133810540,5860,5860,5860,5840,124
20241216,102800,1133086080,5840,5850,5860,5840,211
20241216,102700,1131852980,5860,5850,5860,5840,1165
20241216,102600,1125039310,5860,5860,5860,5850,113
20241216,102500,1124377170,5860,5860,5860,5860,89
20241216,102400,1123855630,5860,5860,5860,5840,771
20241216,102300,1119349050,5860,5840,5860,5840,1023
20241216,102200,1113355270,5860,5840,5860,5840,2024
20241216,102100,1101516670,5860,5860,5870,5840,113
20241216,102000,1100854400,5860,5870,5870,5840,1193
20241216,101900,1093887090,5840,5860,5860,5840,510
20241216,101800,1090906280,5850,5870,5870,5840,5560
20241216,101700,1058372140,5860,5880,5880,5860,208
20241216,101600,1057152330,5870,5880,5880,5870,646
20241216,101500,1053360290,5880,5880,5880,5880,143
20241216,101400,1052519450,5880,5880,5880,5880,278
20241216,101300,1050884810,5880,5890,5890,5880,386
20241216,101200,1048615120,5890,5880,5890,5880,523
20241216,101100,1045539870,5880,5880,5880,5870,830
20241216,101000,1040662830,5880,5860,5890,5860,2508
20241216,100900,1025941960,5870,5870,5870,5860,441
20241216,100800,1023353400,5870,5870,5870,5850,3899
20241216,100700,1000504440,5870,5870,5880,5860,342
20241216,100600,998497120,5870,5880,5880,5860,1239
20241216,100500,991232140,5880,5860,5880,5860,1275
20241216,100400,983738240,5860,5870,5880,5860,312
20241216,100300,981906800,5870,5880,5880,5860,3403
20241216,100200,961950450,5880,5880,5880,5870,26
20241216,100100,961797680,5890,5870,5890,5860,273
20241216,100000,960196190,5860,5870,5880,5860,2814
20241216,095900,943680890,5880,5880,5890,5870,1435
20241216,095800,935246430,5870,5880,5880,5870,679
20241216,095700,931257510,5880,5880,5880,5870,1706
20241216,095600,921236410,5880,5880,5880,5870,977
20241216,095500,915496650,5880,5880,5880,5880,404
20241216,095400,913121130,5880,5890,5890,5880,1429
20241216,095300,904715580,5880,5890,5890,5880,1157
20241216,095200,897911350,5890,5900,5900,5880,1896
20241216,095100,886746380,5900,5900,5900,5890,573
20241216,095000,883366270,5900,5920,5920,5900,182
20241216,094900,882290930,5910,5920,5920,5910,155
20241216,094800,881374580,5900,5900,5920,5900,187
20241216,094700,880271220,5890,5900,5900,5890,27
20241216,094600,880112030,5900,5880,5910,5880,1660
20241216,094500,870303060,5880,5900,5900,5880,4273
20241216,094400,845176990,5910,5890,5910,5890,965
20241216,094300,839481420,5870,5870,5880,5870,620
20241216,094200,835841920,5890,5880,5890,5870,4251
20241216,094100,810872770,5880,5900,5900,5880,540
20241216,094000,807697160,5880,5880,5900,5880,1183
20241216,093900,800741100,5880,5900,5910,5880,797
20241216,093800,796042330,5900,5900,5900,5900,150
20241216,093700,795157330,5900,5910,5910,5890,1924
20241216,093600,783791360,5900,5900,5910,5900,996
20241216,093500,777912740,5900,5890,5900,5890,241
20241216,093400,776490850,5880,5880,5890,5880,1034
20241216,093300,770409710,5880,5900,5900,5880,704
20241216,093200,766263480,5900,5920,5920,5890,2450
20241216,093100,751799390,5920,5910,5940,5910,599
20241216,093000,748253660,5910,5930,5930,5910,938
20241216,092900,742701510,5930,5920,5950,5920,463
20241216,092800,739959520,5940,5930,5950,5930,2047
20241216,092700,727814340,5920,5930,5930,5920,2542
20241216,092600,712760660,5930,5960,5960,5930,519
20241216,092500,709676190,5960,5940,5960,5940,1826
20241216,092400,698813380,5940,5930,5940,5930,725
20241216,092300,694510110,5910,5900,5930,5900,2077
20241216,092200,682250630,5910,5910,5910,5900,1387
20241216,092100,674066080,5910,5890,5910,5890,2116
20241216,092000,661576000,5910,5890,5910,5880,8401
20241216,091900,612057000,5890,5880,5900,5880,6368
20241216,091800,574549880,5890,5870,5890,5860,1206
20241216,091700,567462080,5870,5870,5880,5860,2332
20241216,091600,553777980,5880,5890,5890,5860,6405
20241216,091500,516131900,5890,5910,5920,5870,10288
20241216,091400,455496660,5910,5940,5940,5910,5723
20241216,091300,421568560,5940,5940,5950,5940,1077
20241216,091200,415170130,5950,5950,5950,5940,1769
20241216,091100,404653080,5950,5960,5960,5930,5046
20241216,091000,374636760,5970,5970,5970,5960,3663
20241216,090900,352803310,5980,5950,5980,5950,1386
20241216,090800,344529970,5950,5980,5980,5940,553
20241216,090700,341241770,5980,5940,5980,5930,6351
20241216,090600,303517160,5940,5990,5990,5940,5837
20241216,090500,268754670,5980,6000,6010,5980,7121
20241216,090400,226108950,6010,6000,6010,6000,4016
20241216,090300,202007740,6000,5980,6010,5980,1515
20241216,090200,192912510,6000,5960,6020,5960,7303
20241216,090100,149168190,5970,5950,5980,5950,4009
20241216,090000,125276350,5950,6020,6030,5900,19924