stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,212900,34910750780,6930,6930,6930,6930,39475
20241205,212800,34910750780,6930,6930,6930,6930,0
20241205,212700,34910750780,6930,6930,6930,6930,0
20241205,212600,34910750780,6930,6930,6930,6930,0
20241205,212500,34910750780,6930,6930,6930,6930,0
20241205,212400,34910750780,6930,6930,6930,6930,0
20241205,212300,34910750780,6930,6930,6930,6930,0
20241205,212200,34910750780,6930,6930,6930,6930,0
20241205,212100,34910750780,6930,6930,6930,6930,0
20241205,212000,34910750780,6930,6930,6930,6930,0
20241205,211900,34910750780,6930,6930,6930,6930,0
20241205,211800,34910750780,6930,6930,6930,6930,0
20241205,211700,34910750780,6930,6930,6930,6930,0
20241205,211600,34910750780,6930,6930,6930,6930,0
20241205,211500,34910750780,6930,6930,6930,6930,0
20241205,211400,34910750780,6930,6930,6930,6930,0
20241205,211300,34910750780,6930,6930,6930,6930,0
20241205,211200,34910750780,6930,6930,6930,6930,0
20241205,211100,34910750780,6930,6930,6930,6930,0
20241205,211000,34910750780,6930,6930,6930,6930,0
20241205,210900,34910750780,6930,6930,6930,6930,0
20241205,210800,34910750780,6930,6930,6930,6930,0
20241205,210700,34910750780,6930,6930,6930,6930,0
20241205,210600,34910750780,6930,6930,6930,6930,0
20241205,210500,34910750780,6930,6930,6930,6930,0
20241205,210400,34910750780,6930,6930,6930,6930,0
20241205,210300,34910750780,6930,6930,6930,6930,0
20241205,210200,34910750780,6930,6930,6930,6930,0
20241205,210100,34910750780,6930,6930,6930,6930,0
20241205,210000,34910750780,6930,6930,6930,6930,0
20241205,205900,34910750780,6930,6930,6930,6930,39475
20241205,205800,34910750780,6930,6930,6930,6930,0
20241205,205700,34910750780,6930,6930,6930,6930,0
20241205,205600,34910750780,6930,6930,6930,6930,0
20241205,205500,34910750780,6930,6930,6930,6930,0
20241205,205400,34910750780,6930,6930,6930,6930,0
20241205,205300,34910750780,6930,6930,6930,6930,0
20241205,205200,34910750780,6930,6930,6930,6930,0
20241205,205100,34910750780,6930,6930,6930,6930,0
20241205,205000,34910750780,6930,6930,6930,6930,0
20241205,204900,34910750780,6930,6930,6930,6930,0
20241205,204800,34910750780,6930,6930,6930,6930,0
20241205,204700,34910750780,6930,6930,6930,6930,0
20241205,204600,34910750780,6930,6930,6930,6930,0
20241205,204500,34910750780,6930,6930,6930,6930,0
20241205,204400,34910750780,6930,6930,6930,6930,0
20241205,204300,34910750780,6930,6930,6930,6930,0
20241205,204200,34910750780,6930,6930,6930,6930,0
20241205,204100,34910750780,6930,6930,6930,6930,0
20241205,204000,34910750780,6930,6930,6930,6930,0
20241205,203900,34910750780,6930,6930,6930,6930,0
20241205,203800,34910750780,6930,6930,6930,6930,0
20241205,203700,34910750780,6930,6930,6930,6930,0
20241205,203600,34910750780,6930,6930,6930,6930,0
20241205,203500,34910750780,6930,6930,6930,6930,0
20241205,203400,34910750780,6930,6930,6930,6930,0
20241205,203300,34910750780,6930,6930,6930,6930,0
20241205,203200,34910750780,6930,6930,6930,6930,0
20241205,203100,34910750780,6930,6930,6930,6930,0
20241205,203000,34910750780,6930,6930,6930,6930,0
20241205,202900,34910750780,6930,6930,6930,6930,39475
20241205,202800,34910750780,6930,6930,6930,6930,0
20241205,202700,34910750780,6930,6930,6930,6930,0
20241205,202600,34910750780,6930,6930,6930,6930,0
20241205,202500,34910750780,6930,6930,6930,6930,0
20241205,202400,34910750780,6930,6930,6930,6930,0
20241205,202300,34910750780,6930,6930,6930,6930,0
20241205,202200,34910750780,6930,6930,6930,6930,0
20241205,202100,34910750780,6930,6930,6930,6930,0
20241205,202000,34910750780,6930,6930,6930,6930,0
20241205,201900,34910750780,6930,6930,6930,6930,0
20241205,201800,34910750780,6930,6930,6930,6930,0
20241205,201700,34910750780,6930,6930,6930,6930,0
20241205,201600,34910750780,6930,6930,6930,6930,0
20241205,201500,34910750780,6930,6930,6930,6930,0
20241205,201400,34910750780,6930,6930,6930,6930,0
20241205,201300,34910750780,6930,6930,6930,6930,0
20241205,201200,34910750780,6930,6930,6930,6930,0
20241205,201100,34910750780,6930,6930,6930,6930,0
20241205,201000,34910750780,6930,6930,6930,6930,0
20241205,200900,34910750780,6930,6930,6930,6930,0
20241205,200800,34910750780,6930,6930,6930,6930,0
20241205,200700,34910750780,6930,6930,6930,6930,0
20241205,200600,34910750780,6930,6930,6930,6930,0
20241205,200500,34910750780,6930,6930,6930,6930,0
20241205,200400,34910750780,6930,6930,6930,6930,0
20241205,200300,34910750780,6930,6930,6930,6930,0
20241205,200200,34910750780,6930,6930,6930,6930,0
20241205,200100,34910750780,6930,6930,6930,6930,0
20241205,200000,34910750780,6930,6930,6930,6930,0
20241205,195900,34910750780,6930,6930,6930,6930,39475
20241205,195800,34910750780,6930,6930,6930,6930,0
20241205,195700,34910750780,6930,6930,6930,6930,0
20241205,195600,34910750780,6930,6930,6930,6930,0
20241205,195500,34910750780,6930,6930,6930,6930,0
20241205,195400,34910750780,6930,6930,6930,6930,0
20241205,195300,34910750780,6930,6930,6930,6930,0
20241205,195200,34910750780,6930,6930,6930,6930,0
20241205,195100,34910750780,6930,6930,6930,6930,0
20241205,195000,34910750780,6930,6930,6930,6930,0
20241205,194900,34910750780,6930,6930,6930,6930,0
20241205,194800,34910750780,6930,6930,6930,6930,0
20241205,194700,34910750780,6930,6930,6930,6930,0
20241205,194600,34910750780,6930,6930,6930,6930,0
20241205,194500,34910750780,6930,6930,6930,6930,0
20241205,194400,34910750780,6930,6930,6930,6930,0
20241205,194300,34910750780,6930,6930,6930,6930,0
20241205,194200,34910750780,6930,6930,6930,6930,0
20241205,194100,34910750780,6930,6930,6930,6930,0
20241205,194000,34910750780,6930,6930,6930,6930,0
20241205,193900,34910750780,6930,6930,6930,6930,0
20241205,193800,34910750780,6930,6930,6930,6930,0
20241205,193700,34910750780,6930,6930,6930,6930,0
20241205,193600,34910750780,6930,6930,6930,6930,0
20241205,193500,34910750780,6930,6930,6930,6930,0
20241205,193400,34910750780,6930,6930,6930,6930,0
20241205,193300,34910750780,6930,6930,6930,6930,0
20241205,193200,34910750780,6930,6930,6930,6930,0
20241205,193100,34910750780,6930,6930,6930,6930,0
20241205,193000,34910750780,6930,6930,6930,6930,0
20241205,192900,34910750780,6930,6930,6930,6930,39475
20241205,192800,34910750780,6930,6930,6930,6930,0
20241205,192700,34910750780,6930,6930,6930,6930,0
20241205,192600,34910750780,6930,6930,6930,6930,0
20241205,192500,34910750780,6930,6930,6930,6930,0
20241205,192400,34910750780,6930,6930,6930,6930,0
20241205,192300,34910750780,6930,6930,6930,6930,0
20241205,192200,34910750780,6930,6930,6930,6930,0
20241205,192100,34910750780,6930,6930,6930,6930,0
20241205,192000,34910750780,6930,6930,6930,6930,0
20241205,191900,34910750780,6930,6930,6930,6930,0
20241205,191800,34910750780,6930,6930,6930,6930,0
20241205,191700,34910750780,6930,6930,6930,6930,0
20241205,191600,34910750780,6930,6930,6930,6930,0
20241205,191500,34910750780,6930,6930,6930,6930,0
20241205,191400,34910750780,6930,6930,6930,6930,0
20241205,191300,34910750780,6930,6930,6930,6930,0
20241205,191200,34910750780,6930,6930,6930,6930,0
20241205,191100,34910750780,6930,6930,6930,6930,0
20241205,191000,34910750780,6930,6930,6930,6930,0
20241205,190900,34910750780,6930,6930,6930,6930,0
20241205,190800,34910750780,6930,6930,6930,6930,0
20241205,190700,34910750780,6930,6930,6930,6930,0
20241205,190600,34910750780,6930,6930,6930,6930,0
20241205,190500,34910750780,6930,6930,6930,6930,0
20241205,190400,34910750780,6930,6930,6930,6930,0
20241205,190300,34910750780,6930,6930,6930,6930,0
20241205,190200,34910750780,6930,6930,6930,6930,0
20241205,190100,34910750780,6930,6930,6930,6930,0
20241205,190000,34910750780,6930,6930,6930,6930,0
20241205,185900,34910750780,6930,6930,6930,6930,39475
20241205,185800,34910750780,6930,6930,6930,6930,0
20241205,185700,34910750780,6930,6930,6930,6930,0
20241205,185600,34910750780,6930,6930,6930,6930,0
20241205,185500,34910750780,6930,6930,6930,6930,0
20241205,185400,34910750780,6930,6930,6930,6930,0
20241205,185300,34910750780,6930,6930,6930,6930,0
20241205,185200,34910750780,6930,6930,6930,6930,0
20241205,185100,34910750780,6930,6930,6930,6930,0
20241205,185000,34910750780,6930,6930,6930,6930,0
20241205,184900,34910750780,6930,6930,6930,6930,0
20241205,184800,34910750780,6930,6930,6930,6930,0
20241205,184700,34910750780,6930,6930,6930,6930,0
20241205,184600,34910750780,6930,6930,6930,6930,0
20241205,184500,34910750780,6930,6930,6930,6930,0
20241205,184400,34910750780,6930,6930,6930,6930,0
20241205,184300,34910750780,6930,6930,6930,6930,0
20241205,184200,34910750780,6930,6930,6930,6930,0
20241205,184100,34910750780,6930,6930,6930,6930,0
20241205,184000,34910750780,6930,6930,6930,6930,0
20241205,183900,34910750780,6930,6930,6930,6930,0
20241205,183800,34910750780,6930,6930,6930,6930,0
20241205,183700,34910750780,6930,6930,6930,6930,0
20241205,183600,34910750780,6930,6930,6930,6930,0
20241205,183500,34910750780,6930,6930,6930,6930,0
20241205,183400,34910750780,6930,6930,6930,6930,0
20241205,183300,34910750780,6930,6930,6930,6930,0
20241205,183200,34910750780,6930,6930,6930,6930,0
20241205,183100,34910750780,6930,6930,6930,6930,0
20241205,183000,34910750780,6930,6930,6930,6930,0
20241205,182900,34910750780,6930,6930,6930,6930,39475
20241205,182800,34910750780,6930,6930,6930,6930,0
20241205,182700,34910750780,6930,6930,6930,6930,0
20241205,182600,34910750780,6930,6930,6930,6930,0
20241205,182500,34910750780,6930,6930,6930,6930,0
20241205,182400,34910750780,6930,6930,6930,6930,0
20241205,182300,34910750780,6930,6930,6930,6930,0
20241205,182200,34910750780,6930,6930,6930,6930,0
20241205,182100,34910750780,6930,6930,6930,6930,0
20241205,182000,34910750780,6930,6930,6930,6930,0
20241205,181900,34910750780,6930,6930,6930,6930,0
20241205,181800,34910750780,6930,6930,6930,6930,0
20241205,181700,34910750780,6930,6930,6930,6930,0
20241205,181600,34910750780,6930,6930,6930,6930,0
20241205,181500,34910750780,6930,6930,6930,6930,0
20241205,181400,34910750780,6930,6930,6930,6930,0
20241205,181300,34910750780,6930,6930,6930,6930,0
20241205,181200,34910750780,6930,6930,6930,6930,0
20241205,181100,34910750780,6930,6930,6930,6930,0
20241205,181000,34910750780,6930,6930,6930,6930,0
20241205,180900,34910750780,6930,6930,6930,6930,0
20241205,180800,34910750780,6930,6930,6930,6930,0
20241205,180700,34910750780,6930,6930,6930,6930,0
20241205,180600,34910750780,6930,6930,6930,6930,0
20241205,180500,34910750780,6930,6930,6930,6930,0
20241205,180400,34910750780,6930,6930,6930,6930,0
20241205,180300,34910750780,6930,6930,6930,6930,0
20241205,180200,34910750780,6930,6930,6930,6930,0
20241205,180100,34910750780,6930,6930,6930,6930,0
20241205,180000,34910750780,6930,6930,6930,6930,0
20241205,175900,34910750780,6930,6930,6930,6930,39475
20241205,175800,34910750780,6930,6930,6930,6930,0
20241205,175700,34910750780,6930,6930,6930,6930,0
20241205,175600,34910750780,6930,6930,6930,6930,0
20241205,175500,34910750780,6930,6930,6930,6930,0
20241205,175400,34910750780,6930,6930,6930,6930,0
20241205,175300,34910750780,6930,6930,6930,6930,0
20241205,175200,34910750780,6930,6930,6930,6930,0
20241205,175100,34910750780,6930,6930,6930,6930,0
20241205,175000,34910750780,6930,6930,6930,6930,0
20241205,174900,34910750780,6930,6930,6930,6930,0
20241205,174800,34910750780,6930,6930,6930,6930,0
20241205,174700,34910750780,6930,6930,6930,6930,0
20241205,174600,34910750780,6930,6930,6930,6930,0
20241205,174500,34910750780,6930,6930,6930,6930,0
20241205,174400,34910750780,6930,6930,6930,6930,0
20241205,174300,34910750780,6930,6930,6930,6930,0
20241205,174200,34910750780,6930,6930,6930,6930,0
20241205,174100,34910750780,6930,6930,6930,6930,0
20241205,174000,34910750780,6930,6930,6930,6930,0
20241205,173900,34910750780,6930,6930,6930,6930,0
20241205,173800,34910750780,6930,6930,6930,6930,0
20241205,173700,34910750780,6930,6930,6930,6930,0
20241205,173600,34910750780,6930,6930,6930,6930,0
20241205,173500,34910750780,6930,6930,6930,6930,0
20241205,173400,34910750780,6930,6930,6930,6930,0
20241205,173300,34910750780,6930,6930,6930,6930,0
20241205,173200,34910750780,6930,6930,6930,6930,0
20241205,173100,34910750780,6930,6930,6930,6930,0
20241205,173000,34910750780,6930,6930,6930,6930,0
20241205,172900,34910750780,6930,6930,6930,6930,39475
20241205,172800,34910750780,6930,6930,6930,6930,0
20241205,172700,34910750780,6930,6930,6930,6930,0
20241205,172600,34910750780,6930,6930,6930,6930,0
20241205,172500,34910750780,6930,6930,6930,6930,0
20241205,172400,34910750780,6930,6930,6930,6930,0
20241205,172300,34910750780,6930,6930,6930,6930,0
20241205,172200,34910750780,6930,6930,6930,6930,0
20241205,172100,34910750780,6930,6930,6930,6930,0
20241205,172000,34910750780,6930,6930,6930,6930,0
20241205,171900,34910750780,6930,6930,6930,6930,0
20241205,171800,34910750780,6930,6930,6930,6930,0
20241205,171700,34910750780,6930,6930,6930,6930,0
20241205,171600,34910750780,6930,6930,6930,6930,0
20241205,171500,34910750780,6930,6930,6930,6930,0
20241205,171400,34910750780,6930,6930,6930,6930,0
20241205,171300,34910750780,6930,6930,6930,6930,0
20241205,171200,34910750780,6930,6930,6930,6930,0
20241205,171100,34910750780,6930,6930,6930,6930,0
20241205,171000,34910750780,6930,6930,6930,6930,0
20241205,170900,34910750780,6930,6930,6930,6930,0
20241205,170800,34910750780,6930,6930,6930,6930,0
20241205,170700,34910750780,6930,6930,6930,6930,0
20241205,170600,34910750780,6930,6930,6930,6930,0
20241205,170500,34910750780,6930,6930,6930,6930,0
20241205,170400,34910750780,6930,6930,6930,6930,0
20241205,170300,34910750780,6930,6930,6930,6930,0
20241205,170200,34910750780,6930,6930,6930,6930,0
20241205,170100,34910750780,6930,6930,6930,6930,0
20241205,170000,34910750780,6930,6930,6930,6930,0
20241205,165900,34910750780,6930,6930,6930,6930,39475
20241205,165800,34910750780,6930,6930,6930,6930,0
20241205,165700,34910750780,6930,6930,6930,6930,0
20241205,165600,34910750780,6930,6930,6930,6930,0
20241205,165500,34910750780,6930,6930,6930,6930,0
20241205,165400,34910750780,6930,6930,6930,6930,0
20241205,165300,34910750780,6930,6930,6930,6930,0
20241205,165200,34910750780,6930,6930,6930,6930,0
20241205,165100,34910750780,6930,6930,6930,6930,0
20241205,165000,34910750780,6930,6930,6930,6930,0
20241205,164900,34910750780,6930,6930,6930,6930,0
20241205,164800,34910750780,6930,6930,6930,6930,0
20241205,164700,34910750780,6930,6930,6930,6930,0
20241205,164600,34910750780,6930,6930,6930,6930,0
20241205,164500,34910750780,6930,6930,6930,6930,0
20241205,164400,34910750780,6930,6930,6930,6930,0
20241205,164300,34910750780,6930,6930,6930,6930,0
20241205,164200,34910750780,6930,6930,6930,6930,0
20241205,164100,34910750780,6930,6930,6930,6930,0
20241205,164000,34910750780,6930,6930,6930,6930,0
20241205,163900,34910750780,6930,6930,6930,6930,0
20241205,163800,34910750780,6930,6930,6930,6930,0
20241205,163700,34910750780,6930,6930,6930,6930,0
20241205,163600,34910750780,6930,6930,6930,6930,0
20241205,163500,34910750780,6930,6930,6930,6930,0
20241205,163400,34910750780,6930,6930,6930,6930,0
20241205,163300,34910750780,6930,6930,6930,6930,0
20241205,163200,34910750780,6930,6930,6930,6930,0
20241205,163100,34910750780,6930,6930,6930,6930,0
20241205,163000,34910750780,6930,6930,6930,6930,0
20241205,162900,34910750780,6930,6930,6930,6930,39475
20241205,162800,34910750780,6930,6930,6930,6930,0
20241205,162700,34910750780,6930,6930,6930,6930,0
20241205,162600,34910750780,6930,6930,6930,6930,0
20241205,162500,34910750780,6930,6930,6930,6930,0
20241205,162400,34910750780,6930,6930,6930,6930,0
20241205,162300,34910750780,6930,6930,6930,6930,0
20241205,162200,34910750780,6930,6930,6930,6930,0
20241205,162100,34910750780,6930,6930,6930,6930,0
20241205,162000,34910750780,6930,6930,6930,6930,0
20241205,161900,34910750780,6930,6930,6930,6930,0
20241205,161800,34910750780,6930,6930,6930,6930,0
20241205,161700,34910750780,6930,6930,6930,6930,0
20241205,161600,34910750780,6930,6930,6930,6930,0
20241205,161500,34910750780,6930,6930,6930,6930,0
20241205,161400,34910750780,6930,6930,6930,6930,0
20241205,161300,34910750780,6930,6930,6930,6930,0
20241205,161200,34910750780,6930,6930,6930,6930,0
20241205,161100,34910750780,6930,6930,6930,6930,0
20241205,161000,34910750780,6930,6930,6930,6930,0
20241205,160900,34910750780,6930,6930,6930,6930,0
20241205,160800,34910750780,6930,6930,6930,6930,0
20241205,160700,34910750780,6930,6930,6930,6930,0
20241205,160600,34910750780,6930,6930,6930,6930,0
20241205,160500,34910750780,6930,6930,6930,6930,0
20241205,160400,34910750780,6930,6930,6930,6930,0
20241205,160300,34910750780,6930,6930,6930,6930,0
20241205,160200,34910750780,6930,6930,6930,6930,0
20241205,160100,34910750780,6930,6930,6930,6930,0
20241205,160000,34910750780,6930,6930,6930,6930,0
20241205,155900,34910750780,6930,6930,6930,6930,39475
20241205,155800,34910750780,6930,6930,6930,6930,0
20241205,155700,34910750780,6930,6930,6930,6930,0
20241205,155600,34910750780,6930,6930,6930,6930,0
20241205,155500,34910750780,6930,6930,6930,6930,0
20241205,155400,34910750780,6930,6930,6930,6930,0
20241205,155300,34910750780,6930,6930,6930,6930,0
20241205,155200,34910750780,6930,6930,6930,6930,0
20241205,155100,34910750780,6930,6930,6930,6930,0
20241205,155000,34910750780,6930,6930,6930,6930,0
20241205,154900,34910750780,6930,6930,6930,6930,0
20241205,154800,34910750780,6930,6930,6930,6930,0
20241205,154700,34910750780,6930,6930,6930,6930,0
20241205,154600,34910750780,6930,6930,6930,6930,0
20241205,154500,34910750780,6930,6930,6930,6930,0
20241205,154400,34910750780,6930,6930,6930,6930,0
20241205,154300,34910750780,6930,6930,6930,6930,0
20241205,154200,34910750780,6930,6930,6930,6930,0
20241205,154100,34910750780,6930,6930,6930,6930,0
20241205,154000,34910750780,6930,6930,6930,6930,0
20241205,153900,34910750780,6930,6930,6930,6930,0
20241205,153800,34910750780,6930,6930,6930,6930,0
20241205,153700,34910750780,6930,6930,6930,6930,0
20241205,153600,34910750780,6930,6930,6930,6930,0
20241205,153500,34910750780,6930,6930,6930,6930,0
20241205,153400,34910750780,6930,6930,6930,6930,0
20241205,153300,34910750780,6930,6930,6930,6930,0
20241205,153200,34910750780,6930,6930,6930,6930,0
20241205,153100,34910750780,6930,6930,6930,6930,0
20241205,153000,34910750780,6930,6930,6930,6930,39475
20241205,152900,34637189030,6890,6890,6890,6890,0
20241205,152800,34637189030,6890,6890,6890,6890,0
20241205,152700,34637189030,6890,6890,6890,6890,0
20241205,152600,34637189030,6890,6890,6890,6890,0
20241205,152500,34637189030,6890,6890,6890,6890,0
20241205,152400,34637189030,6890,6890,6890,6890,0
20241205,152300,34637189030,6890,6890,6890,6890,0
20241205,152200,34637189030,6890,6890,6890,6890,0
20241205,152100,34637189030,6890,6890,6890,6890,0
20241205,152000,34637189030,6890,6890,6890,6890,0
20241205,151900,34637189030,6890,6890,6910,6880,11820
20241205,151800,34555757030,6890,6900,6900,6880,6813
20241205,151700,34508799580,6910,6900,6910,6890,15670
20241205,151600,34400690740,6900,6910,6920,6900,8448
20241205,151500,34342336620,6910,6920,6930,6910,6448
20241205,151400,34297724780,6910,6900,6920,6890,5238
20241205,151300,34261547620,6900,6920,6920,6890,9333
20241205,151200,34197111340,6920,6920,6920,6910,1847
20241205,151100,34184348030,6910,6900,6930,6900,2681
20241205,151000,34165822750,6910,6920,6930,6900,9058
20241205,150900,34103264230,6920,6930,6940,6920,1486
20241205,150800,34092969830,6930,6910,6930,6910,3247
20241205,150700,34070497010,6910,6920,6930,6910,1892
20241205,150600,34057405690,6910,6910,6920,6900,4561
20241205,150500,34025887070,6910,6950,6950,6910,7529
20241205,150400,33973741970,6950,6960,6970,6940,9797
20241205,150300,33905650510,6950,6960,6960,6940,2102
20241205,150200,33891053900,6950,6950,6970,6940,7388
20241205,150100,33839689980,6960,6960,6970,6940,2956
20241205,150000,33819136210,6960,6950,6970,6940,5820
20241205,145900,33778650760,6950,6940,6950,6940,5396
20241205,145800,33741181200,6940,6950,6950,6930,3554
20241205,145700,33716517180,6930,6930,6960,6930,6861
20241205,145600,33668924780,6930,6910,6940,6900,8726
20241205,145500,33608537120,6920,6940,6940,6910,2384
20241205,145400,33592026310,6940,6910,6960,6900,8259
20241205,145300,33534808750,6910,6900,6910,6880,6370
20241205,145200,33490879820,6910,6890,6910,6880,3463
20241205,145100,33467016750,6890,6870,6890,6870,4818
20241205,145000,33433864120,6870,6880,6890,6860,11124
20241205,144900,33357389870,6880,6880,6900,6860,9028
20241205,144800,33295355540,6880,6890,6890,6870,5157
20241205,144700,33259888430,6890,6870,6890,6860,14896
20241205,144600,33157645970,6870,6920,6920,6870,58904
20241205,144500,32751602200,6910,6940,6940,6910,7462
20241205,144400,32699950860,6940,6950,6960,6940,5503
20241205,144300,32661714980,6950,6970,6970,6950,2502
20241205,144200,32644302590,6970,6980,6980,6970,872
20241205,144100,32638223210,6970,6950,6980,6940,2886
20241205,144000,32618139130,6950,6950,6960,6940,793
20241205,143900,32612629190,6950,6940,6950,6930,2649
20241205,143800,32594240460,6940,6920,6950,6920,4146
20241205,143700,32565511300,6920,6930,6930,6920,9077
20241205,143600,32502683730,6940,6930,6940,6920,5492
20241205,143500,32464647810,6930,6940,6950,6930,4426
20241205,143400,32433969260,6940,6940,6950,6940,1681
20241205,143300,32422302070,6940,6940,6960,6940,2946
20241205,143200,32401850670,6940,6950,6950,6940,577
20241205,143100,32397844010,6950,6950,6960,6940,927
20241205,143000,32391408350,6950,6960,6960,6940,3225
20241205,142900,32368994510,6960,6960,6980,6960,5387
20241205,142800,32331462480,6960,6960,6970,6960,560
20241205,142700,32327563380,6960,6940,6960,6940,1431
20241205,142600,32317620290,6940,6950,6950,6940,1643
20241205,142500,32306215070,6940,6930,6950,6930,2214
20241205,142400,32290861620,6940,6930,6940,6930,1815
20241205,142300,32278281070,6930,6940,6940,6930,8955
20241205,142200,32216221590,6930,6950,6950,6930,2405
20241205,142100,32199531030,6940,6950,6950,6930,2672
20241205,142000,32180988240,6940,6960,6970,6940,4250
20241205,141900,32151456020,6950,6970,6970,6950,1420
20241205,141800,32141567510,6970,6960,6970,6940,4694
20241205,141700,32108954310,6960,6960,6970,6960,579
20241205,141600,32104923190,6970,6960,6970,6960,1944
20241205,141500,32091389710,6960,6950,6970,6950,7338
20241205,141400,32040337640,6950,6950,6970,6950,3632
20241205,141300,32015072280,6950,6950,6950,6940,4984
20241205,141200,31980460480,6950,6990,7000,6950,4467
20241205,141100,31949344660,7000,6960,7000,6950,10944
20241205,141000,31873049340,6950,6980,6980,6950,8083
20241205,140900,31816777940,6980,6990,6990,6980,597
20241205,140800,31812610700,6990,6980,6990,6980,5054
20241205,140700,31777323040,6980,6990,6990,6970,6067
20241205,140600,31734996640,6980,7000,7000,6970,9122
20241205,140500,31671377360,6970,6980,6990,6960,8398
20241205,140400,31612800040,6980,6980,7010,6980,9996
20241205,140300,31542943650,6980,7000,7000,6960,15367
20241205,140200,31435739430,7000,7010,7020,7000,7183
20241205,140100,31385446970,7020,7020,7030,7010,2613
20241205,140000,31367094870,7020,7030,7030,7020,614
20241205,135900,31362784140,7020,7000,7020,7000,3907
20241205,135800,31335409440,7000,7020,7020,7000,30312
20241205,135700,31123176370,7020,7010,7030,7010,15915
20241205,135600,31011585310,7010,7020,7030,7010,11606
20241205,135500,30930165980,7030,7020,7040,7020,2300
20241205,135400,30914012680,7020,7030,7030,7020,2405
20241205,135300,30897126860,7030,7030,7040,7030,3806
20241205,135200,30870370660,7040,7040,7040,7030,6737
20241205,135100,30823007780,7040,7040,7040,7040,2484
20241205,135000,30805520420,7040,7040,7050,7040,581
20241205,134900,30801428910,7040,7070,7070,7040,2257
20241205,134800,30785518760,7030,7050,7060,7030,3499
20241205,134700,30760866140,7050,7060,7060,7030,4267
20241205,134600,30730811500,7050,7060,7070,7050,5341
20241205,134500,30693138280,7070,7060,7080,7060,366
20241205,134400,30690552550,7060,7080,7090,7060,3528
20241205,134300,30665614770,7090,7090,7090,7080,1681
20241205,134200,30653713190,7080,7100,7100,7080,5530
20241205,134100,30614528240,7100,7100,7100,7100,25
20241205,134000,30614350740,7100,7100,7100,7080,557
20241205,133900,30610406260,7100,7090,7100,7080,372
20241205,133800,30607770300,7100,7100,7100,7090,1490
20241205,133700,30597201390,7100,7090,7100,7080,1601
20241205,133600,30585854150,7090,7080,7100,7070,4998
20241205,133500,30550421020,7080,7070,7080,7060,3746
20241205,133400,30523911470,7070,7070,7070,7060,3265
20241205,133300,30500849230,7070,7070,7070,7060,1432
20241205,133200,30490727960,7070,7080,7080,7070,1246
20241205,133100,30481909260,7080,7080,7090,7080,697
20241205,133000,30476973170,7080,7090,7090,7070,2245
20241205,132900,30461081320,7090,7080,7090,7070,6225
20241205,132800,30417058380,7080,7080,7090,7080,1335
20241205,132700,30407604880,7090,7080,7090,7080,1502
20241205,132600,30396967700,7080,7080,7080,7070,1350
20241205,132500,30387411170,7080,7080,7090,7070,1612
20241205,132400,30376003540,7080,7060,7080,7050,1415
20241205,132300,30365993850,7050,7030,7060,7020,11360
20241205,132200,30286151910,7030,7080,7080,7030,30676
20241205,132100,30069814190,7080,7070,7080,7070,1350
20241205,132000,30060257660,7070,7080,7090,7070,11080
20241205,131900,29981860620,7080,7090,7090,7080,3396
20241205,131800,29957811240,7090,7100,7110,7090,5414
20241205,131700,29919389420,7100,7110,7110,7100,718
20241205,131600,29914289010,7120,7110,7140,7110,2360
20241205,131500,29897476360,7110,7110,7120,7100,779
20241205,131400,29891943920,7110,7090,7110,7090,3386
20241205,131300,29867926410,7090,7090,7100,7090,5695
20241205,131200,29827548350,7090,7110,7110,7090,5678
20241205,131100,29787231510,7110,7110,7130,7100,3494
20241205,131000,29762378950,7110,7120,7120,7100,2216
20241205,130900,29746625220,7120,7110,7120,7110,1718
20241205,130800,29734398240,7110,7130,7130,7110,1176
20241205,130700,29726034240,7120,7120,7130,7110,2004
20241205,130600,29711760670,7120,7110,7130,7110,2572
20241205,130500,29693457180,7110,7120,7120,7110,468
20241205,130400,29690125050,7130,7140,7140,7110,7966
20241205,130300,29633391060,7150,7130,7150,7130,2016
20241205,130200,29619003280,7130,7130,7140,7120,1541
20241205,130100,29608017180,7140,7160,7170,7110,16044
20241205,130000,29493598550,7170,7180,7180,7150,10007
20241205,125900,29421894690,7190,7100,7190,7100,28871
20241205,125800,29215303560,7110,7100,7110,7100,795
20241205,125700,29209656870,7110,7100,7120,7100,4024
20241205,125600,29181046070,7100,7100,7110,7090,3320
20241205,125500,29157454220,7100,7110,7130,7100,6461
20241205,125400,29111470900,7110,7090,7120,7090,2582
20241205,125300,29093121890,7100,7100,7110,7090,3246
20241205,125200,29070075060,7120,7110,7120,7100,4706
20241205,125100,29036606560,7110,7100,7120,7100,1826
20241205,125000,29023624150,7110,7100,7110,7100,1528
20241205,124900,29012775270,7090,7090,7100,7090,5309
20241205,124800,28975116670,7090,7100,7100,7090,2646
20241205,124700,28956356470,7090,7110,7110,7090,5667
20241205,124600,28916124210,7110,7120,7120,7110,2092
20241205,124500,28901247740,7120,7120,7130,7120,1135
20241205,124400,28893165170,7130,7120,7130,7110,765
20241205,124300,28887715290,7120,7130,7130,7110,2292
20241205,124200,28871393550,7120,7120,7130,7120,1062
20241205,124100,28863828400,7120,7100,7120,7090,1544
20241205,124000,28852864830,7090,7100,7100,7090,1924
20241205,123900,28839212020,7110,7100,7110,7090,5615
20241205,123800,28799349190,7100,7110,7120,7100,6641
20241205,123700,28752146490,7120,7120,7130,7100,13360
20241205,123600,28657026750,7120,7130,7130,7110,805
20241205,123500,28651291490,7130,7120,7130,7110,1764
20241205,123400,28638734470,7120,7090,7120,7090,1309
20241205,123300,28629422230,7100,7090,7110,7090,8400
20241205,123200,28569771120,7090,7100,7110,7090,5539
20241205,123100,28530470500,7100,7100,7100,7090,6122
20241205,123000,28487057430,7100,7100,7110,7090,7440
20241205,122900,28434258480,7100,7110,7120,7100,6104
20241205,122800,28390901020,7110,7130,7130,7110,3533
20241205,122700,28365773430,7130,7100,7140,7100,6208
20241205,122600,28321643740,7110,7110,7170,7100,8664
20241205,122500,28259952870,7110,7110,7130,7100,7415
20241205,122400,28207283310,7110,7120,7130,7110,2244
20241205,122300,28191310460,7120,7120,7130,7110,3066
20241205,122200,28169505560,7120,7110,7130,7110,5507
20241205,122100,28130318140,7110,7140,7140,7100,3615
20241205,122000,28104579910,7140,7140,7140,7130,681
20241205,121900,28099717960,7140,7130,7140,7100,13451
20241205,121800,28004046600,7130,7140,7150,7130,3682
20241205,121700,27977782740,7150,7150,7150,7130,2035
20241205,121600,27963247120,7150,7150,7160,7140,4832
20241205,121500,27928714060,7140,7150,7150,7130,1764
20241205,121400,27916124550,7150,7140,7150,7140,1233
20241205,121300,27907319620,7140,7120,7140,7110,4368
20241205,121200,27876213630,7120,7130,7140,7110,5721
20241205,121100,27835456670,7140,7160,7170,7120,4763
20241205,121000,27801461620,7150,7170,7170,7140,914
20241205,120900,27794926300,7160,7110,7160,7110,3905
20241205,120800,27767058040,7120,7150,7160,7120,9791
20241205,120700,27697232310,7150,7150,7170,7150,2330
20241205,120600,27680561860,7160,7160,7180,7140,10346
20241205,120500,27606598140,7150,7150,7170,7120,34372
20241205,120400,27361304580,7150,7170,7180,7150,16204
20241205,120300,27245286940,7180,7170,7190,7170,5513
20241205,120200,27205716200,7170,7180,7190,7170,16228
20241205,120100,27089284280,7190,7200,7210,7180,8792
20241205,120000,27026055250,7200,7210,7220,7190,4083
20241205,115900,26996649790,7190,7210,7230,7170,49540
20241205,115800,26640065550,7210,7260,7270,7210,28050
20241205,115700,26437295560,7260,7240,7280,7230,37072
20241205,115600,26168314040,7270,7260,7270,7230,12301
20241205,115500,26079127180,7260,7230,7270,7230,15280
20241205,115400,25968373560,7260,7230,7280,7220,14838
20241205,115300,25860858830,7250,7230,7280,7210,23691
20241205,115200,25689227530,7250,7260,7260,7210,15468
20241205,115100,25577370850,7260,7220,7290,7210,27428
20241205,115000,25378656810,7220,7250,7250,7220,10759
20241205,114900,25300873560,7230,7250,7260,7230,10896
20241205,114800,25221929570,7240,7250,7250,7230,8904
20241205,114700,25157499620,7250,7270,7270,7220,21022
20241205,114600,25005279430,7270,7260,7270,7250,8876
20241205,114500,24940840040,7260,7270,7280,7260,8828
20241205,114400,24876674270,7280,7300,7300,7270,6235
20241205,114300,24831301660,7290,7290,7300,7270,5597
20241205,114200,24790553450,7290,7280,7300,7270,3912
20241205,114100,24762052650,7270,7290,7320,7270,28348
20241205,114000,24555249480,7290,7290,7290,7250,23908
20241205,113900,24381545900,7280,7280,7290,7270,14329
20241205,113800,24277289490,7280,7300,7320,7280,30478
20241205,113700,24055114790,7300,7310,7320,7280,34218
20241205,113600,23805322500,7310,7350,7350,7310,22056
20241205,113500,23643645370,7350,7350,7380,7340,20091
20241205,113400,23495814310,7350,7320,7370,7310,24350
20241205,113300,23316864730,7310,7390,7410,7310,88759
20241205,113200,22664255280,7390,7380,7400,7320,73086
20241205,113100,22126452000,7390,7280,7410,7270,128313
20241205,113000,21183071430,7270,7280,7310,7270,22885
20241205,112900,21016236910,7290,7310,7330,7260,37533
20241205,112800,20742799440,7320,7340,7350,7290,45163
20241205,112700,20412278900,7340,7290,7350,7250,118506
20241205,112600,19545511470,7300,7350,7350,7250,129109
20241205,112500,18603199590,7340,7250,7350,7230,101294
20241205,112400,17864973990,7250,7220,7250,7200,38319
20241205,112300,17587964620,7200,7220,7230,7190,28889
20241205,112200,17379787320,7210,7210,7230,7160,36489
20241205,112100,17117195680,7210,7160,7230,7150,69119
20241205,112000,16619935500,7160,7220,7250,7150,104694
20241205,111900,15865300050,7210,7130,7240,7110,73629
20241205,111800,15336655940,7130,7170,7190,7090,39524
20241205,111700,15054889320,7150,7030,7300,7030,161347
20241205,111600,13890840710,7030,7010,7030,7010,3560
20241205,111500,13865869640,7010,7030,7030,7000,13734
20241205,111400,13769665920,7010,7010,7040,7000,9961
20241205,111300,13699891240,7010,7010,7050,7010,10271
20241205,111200,13627859900,7010,7040,7050,7010,28984
20241205,111100,13424302330,7040,7080,7080,7030,22604
20241205,111000,13264987380,7080,7070,7090,7060,8699
20241205,110900,13203445580,7070,7060,7070,7050,10781
20241205,110800,13127310380,7060,7110,7120,7050,35663
20241205,110700,12875278750,7100,7110,7130,7070,39656
20241205,110600,12593809170,7120,7130,7150,7100,27272
20241205,110500,12399622740,7140,7130,7140,7090,55667
20241205,110400,12003938500,7130,7160,7210,7110,109191
20241205,110300,11221111570,7180,7120,7180,7100,121003
20241205,110200,10355299910,7110,7070,7240,7070,160952
20241205,110100,9202586290,7070,7040,7170,7020,75221
20241205,110000,8667524830,7050,7040,7060,7020,7730
20241205,105900,8613047460,7030,7050,7060,7020,11951
20241205,105800,8528874210,7040,7080,7090,7020,13668
20241205,105700,8432541910,7090,7040,7090,7020,25482
20241205,105600,8252572050,7040,7080,7120,7040,54192
20241205,105500,7869144950,7080,7160,7190,7050,97002
20241205,105400,7177899460,7160,6990,7160,6990,73158
20241205,105300,6658869360,6990,6990,7000,6950,532
20241205,105200,6655153340,6980,6970,6980,6950,5184
20241205,105100,6619020270,6980,6980,6980,6960,990
20241205,105000,6612123170,6970,6970,6980,6970,1522
20241205,104900,6601514820,6980,6980,6980,6980,646
20241205,104800,6597005740,6980,6990,6990,6980,928
20241205,104700,6590528230,6980,6990,6990,6980,2138
20241205,104600,6575599370,6990,6980,6990,6980,3982
20241205,104500,6547778950,6980,6990,6990,6980,1243
20241205,104400,6539090410,6990,6980,6990,6980,2434
20241205,104300,6522090500,6980,6980,6980,6950,1112
20241205,104200,6514333670,6950,6980,6980,6950,5082
20241205,104100,6478983630,6980,6980,6980,6970,2606
20241205,104000,6460793770,6970,7010,7010,6970,1663
20241205,103900,6449160720,7000,6970,7010,6970,8744
20241205,103800,6388005780,6980,6950,6980,6940,6478
20241205,103700,6342932680,6960,6950,6960,6950,1399
20241205,103600,6333209150,6940,6940,6940,6940,1000
20241205,103500,6326269150,6940,6940,6940,6920,3642
20241205,103400,6300993690,6940,6930,6940,6910,552
20241205,103300,6297167090,6900,6940,6950,6900,3228
20241205,103200,6274795020,6940,6890,6960,6890,4082
20241205,103100,6246538230,6890,6890,6890,6880,4565
20241205,103000,6215099880,6890,6870,6900,6860,1679
20241205,102900,6203551440,6870,6890,6900,6870,3875
20241205,102800,6176909340,6890,6880,6890,6880,1004
20241205,102700,6170001740,6890,6900,6900,6890,513
20241205,102600,6166463730,6890,6900,6900,6890,1544
20241205,102500,6155813180,6900,6890,6900,6880,1040
20241205,102400,6148646120,6880,6880,6880,6880,205
20241205,102300,6147235720,6890,6860,6890,6860,1933
20241205,102200,6133959450,6890,6890,6890,6860,2600
20241205,102100,6116111820,6880,6880,6890,6880,670
20241205,102000,6111502200,6890,6880,6890,6880,149
20241205,101900,6110477070,6890,6900,6920,6890,372
20241205,101800,6107913630,6900,6900,6920,6900,3517
20241205,101700,6083630990,6910,6890,6910,6890,198
20241205,101600,6082264730,6890,6890,6910,6870,3437
20241205,101500,6058574920,6870,6880,6880,6870,3751
20241205,101400,6032804880,6900,6860,6900,6860,2765
20241205,101300,6013812930,6860,6870,6880,6860,991
20241205,101200,6007005580,6890,6880,6890,6870,1645
20241205,101100,5995697720,6880,6880,6900,6880,1966
20241205,101000,5982150800,6880,6880,6900,6880,391
20241205,100900,5979458580,6880,6870,6900,6870,4772
20241205,100800,5946588530,6870,6890,6890,6870,1255
20241205,100700,5937957090,6890,6860,6890,6860,1362
20241205,100600,5928595500,6850,6880,6890,6840,5144
20241205,100500,5893310140,6880,6850,6920,6850,3105
20241205,100400,5871907560,6850,6870,6880,6830,11729
20241205,100300,5791560020,6870,6870,6870,6860,956
20241205,100200,5784996500,6860,6870,6880,6860,1311
20241205,100100,5775989720,6870,6880,6890,6870,3456
20241205,100000,5752187040,6900,6900,6900,6890,5595
20241205,095900,5713586670,6900,6880,6900,6870,5587
20241205,095800,5675112710,6870,6880,6880,6860,3262
20241205,095700,5652709490,6870,6920,6920,6870,3629
20241205,095600,5627699070,6910,6900,6920,6880,13203
20241205,095500,5536618450,6900,6920,6920,6900,1241
20241205,095400,5528051150,6900,6950,6950,6900,9505
20241205,095300,5462322250,6930,6970,6970,6930,7200
20241205,095200,5412316230,6960,6950,6960,6950,1863
20241205,095100,5399363070,6940,6950,6950,6940,2073
20241205,095000,5384957120,6950,6940,6970,6940,345
20241205,094900,5382560530,6950,6970,6980,6950,853
20241205,094800,5376627940,6970,6950,6970,6940,7098
20241205,094700,5327304710,6960,6980,6980,6960,6254
20241205,094600,5283774770,6960,6980,6980,6950,1989
20241205,094500,5269911240,6980,6990,7020,6960,2828
20241205,094400,5250162860,7000,7010,7040,7000,17338
20241205,094300,5128615350,7030,7000,7030,6980,12204
20241205,094200,5043168050,7000,7000,7000,6990,546
20241205,094100,5039349730,7000,7000,7000,6980,2680
20241205,094000,5020604220,7000,6970,7000,6930,7493
20241205,093900,4968387850,6970,6980,7010,6950,9715
20241205,093800,4900618330,7000,6980,7010,6970,24656
20241205,093700,4728104650,7010,6980,7020,6970,20536
20241205,093600,4584222630,7000,6920,7000,6920,7115
20241205,093500,4534610160,6920,6930,6940,6910,8401
20241205,093400,4476427280,6930,6970,6970,6930,8142
20241205,093300,4419960990,6980,6980,6990,6960,3902
20241205,093200,4392718080,6980,6950,7000,6950,6639
20241205,093100,4346416900,6950,6970,7000,6950,13422
20241205,093000,4252625110,6980,6960,6990,6930,14285
20241205,092900,4153302580,6990,6920,6990,6910,13130
20241205,092800,4062082540,6920,6880,6920,6850,7948
20241205,092700,4007313010,6870,6830,6880,6830,9438
20241205,092600,3942647050,6830,6800,6830,6780,18174
20241205,092500,3819032430,6800,6810,6840,6800,7118
20241205,092400,3770468620,6810,6810,6820,6780,27314
20241205,092300,3584910850,6810,6820,6830,6810,7353
20241205,092200,3534818420,6820,6810,6830,6800,19606
20241205,092100,3401351460,6830,6830,6840,6810,22844
20241205,092000,3245415090,6830,6850,6870,6830,3511
20241205,091900,3221406980,6840,6890,6890,6840,16233
20241205,091800,3110024720,6880,6870,6900,6850,11156
20241205,091700,3033378610,6870,6860,6890,6860,9558
20241205,091600,2967696070,6860,6860,6870,6840,18907
20241205,091500,2838083190,6850,6870,6880,6800,57107
20241205,091400,2447886060,6870,6940,6940,6870,21931
20241205,091300,2296608910,6930,6960,6970,6930,4692
20241205,091200,2264008340,6970,6900,6970,6890,11829
20241205,091100,2182165170,6900,6980,6980,6900,26321
20241205,091000,1999668560,6980,7000,7000,6970,5636
20241205,090900,1960309480,7000,6980,7010,6950,31815
20241205,090800,1738127230,6970,7000,7010,6970,10601
20241205,090700,1664104200,7000,7030,7060,7000,17326
20241205,090600,1542412550,7030,6960,7040,6950,27097
20241205,090500,1353276900,6950,6980,7000,6950,21110
20241205,090400,1206123730,6980,7010,7070,6980,31030
20241205,090300,988613190,7010,7050,7050,7010,17090
20241205,090200,868552900,7060,7040,7070,7040,5993
20241205,090100,826349910,7030,7060,7120,7020,23733
20241205,090000,659041680,7090,7130,7130,7050,73398