stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,212800,16434225900,6900,6900,6900,6900,58411
20241206,212700,16434225900,6900,6900,6900,6900,0
20241206,212600,16434225900,6900,6900,6900,6900,0
20241206,212500,16434225900,6900,6900,6900,6900,0
20241206,212400,16434225900,6900,6900,6900,6900,0
20241206,212300,16434225900,6900,6900,6900,6900,0
20241206,212200,16434225900,6900,6900,6900,6900,0
20241206,212100,16434225900,6900,6900,6900,6900,0
20241206,212000,16434225900,6900,6900,6900,6900,0
20241206,211900,16434225900,6900,6900,6900,6900,0
20241206,211800,16434225900,6900,6900,6900,6900,0
20241206,211700,16434225900,6900,6900,6900,6900,0
20241206,211600,16434225900,6900,6900,6900,6900,0
20241206,211500,16434225900,6900,6900,6900,6900,0
20241206,211400,16434225900,6900,6900,6900,6900,0
20241206,211300,16434225900,6900,6900,6900,6900,0
20241206,211200,16434225900,6900,6900,6900,6900,0
20241206,211100,16434225900,6900,6900,6900,6900,0
20241206,211000,16434225900,6900,6900,6900,6900,0
20241206,210900,16434225900,6900,6900,6900,6900,0
20241206,210800,16434225900,6900,6900,6900,6900,0
20241206,210700,16434225900,6900,6900,6900,6900,0
20241206,210600,16434225900,6900,6900,6900,6900,0
20241206,210500,16434225900,6900,6900,6900,6900,0
20241206,210400,16434225900,6900,6900,6900,6900,0
20241206,210300,16434225900,6900,6900,6900,6900,0
20241206,210200,16434225900,6900,6900,6900,6900,0
20241206,210100,16434225900,6900,6900,6900,6900,0
20241206,210000,16434225900,6900,6900,6900,6900,0
20241206,205900,16434225900,6900,6900,6900,6900,0
20241206,205800,16434225900,6900,6900,6900,6900,58411
20241206,205700,16434225900,6900,6900,6900,6900,0
20241206,205600,16434225900,6900,6900,6900,6900,0
20241206,205500,16434225900,6900,6900,6900,6900,0
20241206,205400,16434225900,6900,6900,6900,6900,0
20241206,205300,16434225900,6900,6900,6900,6900,0
20241206,205200,16434225900,6900,6900,6900,6900,0
20241206,205100,16434225900,6900,6900,6900,6900,0
20241206,205000,16434225900,6900,6900,6900,6900,0
20241206,204900,16434225900,6900,6900,6900,6900,0
20241206,204800,16434225900,6900,6900,6900,6900,0
20241206,204700,16434225900,6900,6900,6900,6900,0
20241206,204600,16434225900,6900,6900,6900,6900,0
20241206,204500,16434225900,6900,6900,6900,6900,0
20241206,204400,16434225900,6900,6900,6900,6900,0
20241206,204300,16434225900,6900,6900,6900,6900,0
20241206,204200,16434225900,6900,6900,6900,6900,0
20241206,204100,16434225900,6900,6900,6900,6900,0
20241206,204000,16434225900,6900,6900,6900,6900,0
20241206,203900,16434225900,6900,6900,6900,6900,0
20241206,203800,16434225900,6900,6900,6900,6900,0
20241206,203700,16434225900,6900,6900,6900,6900,0
20241206,203600,16434225900,6900,6900,6900,6900,0
20241206,203500,16434225900,6900,6900,6900,6900,0
20241206,203400,16434225900,6900,6900,6900,6900,0
20241206,203300,16434225900,6900,6900,6900,6900,0
20241206,203200,16434225900,6900,6900,6900,6900,0
20241206,203100,16434225900,6900,6900,6900,6900,0
20241206,203000,16434225900,6900,6900,6900,6900,0
20241206,202900,16434225900,6900,6900,6900,6900,0
20241206,202800,16434225900,6900,6900,6900,6900,58411
20241206,202700,16434225900,6900,6900,6900,6900,0
20241206,202600,16434225900,6900,6900,6900,6900,0
20241206,202500,16434225900,6900,6900,6900,6900,0
20241206,202400,16434225900,6900,6900,6900,6900,0
20241206,202300,16434225900,6900,6900,6900,6900,0
20241206,202200,16434225900,6900,6900,6900,6900,0
20241206,202100,16434225900,6900,6900,6900,6900,0
20241206,202000,16434225900,6900,6900,6900,6900,0
20241206,201900,16434225900,6900,6900,6900,6900,0
20241206,201800,16434225900,6900,6900,6900,6900,0
20241206,201700,16434225900,6900,6900,6900,6900,0
20241206,201600,16434225900,6900,6900,6900,6900,0
20241206,201500,16434225900,6900,6900,6900,6900,0
20241206,201400,16434225900,6900,6900,6900,6900,0
20241206,201300,16434225900,6900,6900,6900,6900,0
20241206,201200,16434225900,6900,6900,6900,6900,0
20241206,201100,16434225900,6900,6900,6900,6900,0
20241206,201000,16434225900,6900,6900,6900,6900,0
20241206,200900,16434225900,6900,6900,6900,6900,0
20241206,200800,16434225900,6900,6900,6900,6900,0
20241206,200700,16434225900,6900,6900,6900,6900,0
20241206,200600,16434225900,6900,6900,6900,6900,0
20241206,200500,16434225900,6900,6900,6900,6900,0
20241206,200400,16434225900,6900,6900,6900,6900,0
20241206,200300,16434225900,6900,6900,6900,6900,0
20241206,200200,16434225900,6900,6900,6900,6900,0
20241206,200100,16434225900,6900,6900,6900,6900,0
20241206,200000,16434225900,6900,6900,6900,6900,0
20241206,195900,16434225900,6900,6900,6900,6900,0
20241206,195800,16434225900,6900,6900,6900,6900,58411
20241206,195700,16434225900,6900,6900,6900,6900,0
20241206,195600,16434225900,6900,6900,6900,6900,0
20241206,195500,16434225900,6900,6900,6900,6900,0
20241206,195400,16434225900,6900,6900,6900,6900,0
20241206,195300,16434225900,6900,6900,6900,6900,0
20241206,195200,16434225900,6900,6900,6900,6900,0
20241206,195100,16434225900,6900,6900,6900,6900,0
20241206,195000,16434225900,6900,6900,6900,6900,0
20241206,194900,16434225900,6900,6900,6900,6900,0
20241206,194800,16434225900,6900,6900,6900,6900,0
20241206,194700,16434225900,6900,6900,6900,6900,0
20241206,194600,16434225900,6900,6900,6900,6900,0
20241206,194500,16434225900,6900,6900,6900,6900,0
20241206,194400,16434225900,6900,6900,6900,6900,0
20241206,194300,16434225900,6900,6900,6900,6900,0
20241206,194200,16434225900,6900,6900,6900,6900,0
20241206,194100,16434225900,6900,6900,6900,6900,0
20241206,194000,16434225900,6900,6900,6900,6900,0
20241206,193900,16434225900,6900,6900,6900,6900,0
20241206,193800,16434225900,6900,6900,6900,6900,0
20241206,193700,16434225900,6900,6900,6900,6900,0
20241206,193600,16434225900,6900,6900,6900,6900,0
20241206,193500,16434225900,6900,6900,6900,6900,0
20241206,193400,16434225900,6900,6900,6900,6900,0
20241206,193300,16434225900,6900,6900,6900,6900,0
20241206,193200,16434225900,6900,6900,6900,6900,0
20241206,193100,16434225900,6900,6900,6900,6900,0
20241206,193000,16434225900,6900,6900,6900,6900,0
20241206,192900,16434225900,6900,6900,6900,6900,0
20241206,192800,16434225900,6900,6900,6900,6900,58411
20241206,192700,16434225900,6900,6900,6900,6900,0
20241206,192600,16434225900,6900,6900,6900,6900,0
20241206,192500,16434225900,6900,6900,6900,6900,0
20241206,192400,16434225900,6900,6900,6900,6900,0
20241206,192300,16434225900,6900,6900,6900,6900,0
20241206,192200,16434225900,6900,6900,6900,6900,0
20241206,192100,16434225900,6900,6900,6900,6900,0
20241206,192000,16434225900,6900,6900,6900,6900,0
20241206,191900,16434225900,6900,6900,6900,6900,0
20241206,191800,16434225900,6900,6900,6900,6900,0
20241206,191700,16434225900,6900,6900,6900,6900,0
20241206,191600,16434225900,6900,6900,6900,6900,0
20241206,191500,16434225900,6900,6900,6900,6900,0
20241206,191400,16434225900,6900,6900,6900,6900,0
20241206,191300,16434225900,6900,6900,6900,6900,0
20241206,191200,16434225900,6900,6900,6900,6900,0
20241206,191100,16434225900,6900,6900,6900,6900,0
20241206,191000,16434225900,6900,6900,6900,6900,0
20241206,190900,16434225900,6900,6900,6900,6900,0
20241206,190800,16434225900,6900,6900,6900,6900,0
20241206,190700,16434225900,6900,6900,6900,6900,0
20241206,190600,16434225900,6900,6900,6900,6900,0
20241206,190500,16434225900,6900,6900,6900,6900,0
20241206,190400,16434225900,6900,6900,6900,6900,0
20241206,190300,16434225900,6900,6900,6900,6900,0
20241206,190200,16434225900,6900,6900,6900,6900,0
20241206,190100,16434225900,6900,6900,6900,6900,0
20241206,190000,16434225900,6900,6900,6900,6900,0
20241206,185900,16434225900,6900,6900,6900,6900,0
20241206,185800,16434225900,6900,6900,6900,6900,58411
20241206,185700,16434225900,6900,6900,6900,6900,0
20241206,185600,16434225900,6900,6900,6900,6900,0
20241206,185500,16434225900,6900,6900,6900,6900,0
20241206,185400,16434225900,6900,6900,6900,6900,0
20241206,185300,16434225900,6900,6900,6900,6900,0
20241206,185200,16434225900,6900,6900,6900,6900,0
20241206,185100,16434225900,6900,6900,6900,6900,0
20241206,185000,16434225900,6900,6900,6900,6900,0
20241206,184900,16434225900,6900,6900,6900,6900,0
20241206,184800,16434225900,6900,6900,6900,6900,0
20241206,184700,16434225900,6900,6900,6900,6900,0
20241206,184600,16434225900,6900,6900,6900,6900,0
20241206,184500,16434225900,6900,6900,6900,6900,0
20241206,184400,16434225900,6900,6900,6900,6900,0
20241206,184300,16434225900,6900,6900,6900,6900,0
20241206,184200,16434225900,6900,6900,6900,6900,0
20241206,184100,16434225900,6900,6900,6900,6900,0
20241206,184000,16434225900,6900,6900,6900,6900,0
20241206,183900,16434225900,6900,6900,6900,6900,0
20241206,183800,16434225900,6900,6900,6900,6900,0
20241206,183700,16434225900,6900,6900,6900,6900,0
20241206,183600,16434225900,6900,6900,6900,6900,0
20241206,183500,16434225900,6900,6900,6900,6900,0
20241206,183400,16434225900,6900,6900,6900,6900,0
20241206,183300,16434225900,6900,6900,6900,6900,0
20241206,183200,16434225900,6900,6900,6900,6900,0
20241206,183100,16434225900,6900,6900,6900,6900,0
20241206,183000,16434225900,6900,6900,6900,6900,0
20241206,182900,16434225900,6900,6900,6900,6900,0
20241206,182800,16434225900,6900,6900,6900,6900,58411
20241206,182700,16434225900,6900,6900,6900,6900,0
20241206,182600,16434225900,6900,6900,6900,6900,0
20241206,182500,16434225900,6900,6900,6900,6900,0
20241206,182400,16434225900,6900,6900,6900,6900,0
20241206,182300,16434225900,6900,6900,6900,6900,0
20241206,182200,16434225900,6900,6900,6900,6900,0
20241206,182100,16434225900,6900,6900,6900,6900,0
20241206,182000,16434225900,6900,6900,6900,6900,0
20241206,181900,16434225900,6900,6900,6900,6900,0
20241206,181800,16434225900,6900,6900,6900,6900,0
20241206,181700,16434225900,6900,6900,6900,6900,0
20241206,181600,16434225900,6900,6900,6900,6900,0
20241206,181500,16434225900,6900,6900,6900,6900,0
20241206,181400,16434225900,6900,6900,6900,6900,0
20241206,181300,16434225900,6900,6900,6900,6900,0
20241206,181200,16434225900,6900,6900,6900,6900,0
20241206,181100,16434225900,6900,6900,6900,6900,0
20241206,181000,16434225900,6900,6900,6900,6900,0
20241206,180900,16434225900,6900,6900,6900,6900,0
20241206,180800,16434225900,6900,6900,6900,6900,0
20241206,180700,16434225900,6900,6900,6900,6900,0
20241206,180600,16434225900,6900,6900,6900,6900,0
20241206,180500,16434225900,6900,6900,6900,6900,0
20241206,180400,16434225900,6900,6900,6900,6900,0
20241206,180300,16434225900,6900,6900,6900,6900,0
20241206,180200,16434225900,6900,6900,6900,6900,0
20241206,180100,16434225900,6900,6900,6900,6900,0
20241206,180000,16434225900,6900,6900,6900,6900,0
20241206,175900,16434225900,6900,6900,6900,6900,0
20241206,175800,16434225900,6900,6900,6900,6900,58411
20241206,175700,16434225900,6900,6900,6900,6900,0
20241206,175600,16434225900,6900,6900,6900,6900,0
20241206,175500,16434225900,6900,6900,6900,6900,0
20241206,175400,16434225900,6900,6900,6900,6900,0
20241206,175300,16434225900,6900,6900,6900,6900,0
20241206,175200,16434225900,6900,6900,6900,6900,0
20241206,175100,16434225900,6900,6900,6900,6900,0
20241206,175000,16434225900,6900,6900,6900,6900,0
20241206,174900,16434225900,6900,6900,6900,6900,0
20241206,174800,16434225900,6900,6900,6900,6900,0
20241206,174700,16434225900,6900,6900,6900,6900,0
20241206,174600,16434225900,6900,6900,6900,6900,0
20241206,174500,16434225900,6900,6900,6900,6900,0
20241206,174400,16434225900,6900,6900,6900,6900,0
20241206,174300,16434225900,6900,6900,6900,6900,0
20241206,174200,16434225900,6900,6900,6900,6900,0
20241206,174100,16434225900,6900,6900,6900,6900,0
20241206,174000,16434225900,6900,6900,6900,6900,0
20241206,173900,16434225900,6900,6900,6900,6900,0
20241206,173800,16434225900,6900,6900,6900,6900,0
20241206,173700,16434225900,6900,6900,6900,6900,0
20241206,173600,16434225900,6900,6900,6900,6900,0
20241206,173500,16434225900,6900,6900,6900,6900,0
20241206,173400,16434225900,6900,6900,6900,6900,0
20241206,173300,16434225900,6900,6900,6900,6900,0
20241206,173200,16434225900,6900,6900,6900,6900,0
20241206,173100,16434225900,6900,6900,6900,6900,0
20241206,173000,16434225900,6900,6900,6900,6900,0
20241206,172900,16434225900,6900,6900,6900,6900,0
20241206,172800,16434225900,6900,6900,6900,6900,58411
20241206,172700,16434225900,6900,6900,6900,6900,0
20241206,172600,16434225900,6900,6900,6900,6900,0
20241206,172500,16434225900,6900,6900,6900,6900,0
20241206,172400,16434225900,6900,6900,6900,6900,0
20241206,172300,16434225900,6900,6900,6900,6900,0
20241206,172200,16434225900,6900,6900,6900,6900,0
20241206,172100,16434225900,6900,6900,6900,6900,0
20241206,172000,16434225900,6900,6900,6900,6900,0
20241206,171900,16434225900,6900,6900,6900,6900,0
20241206,171800,16434225900,6900,6900,6900,6900,0
20241206,171700,16434225900,6900,6900,6900,6900,0
20241206,171600,16434225900,6900,6900,6900,6900,0
20241206,171500,16434225900,6900,6900,6900,6900,0
20241206,171400,16434225900,6900,6900,6900,6900,0
20241206,171300,16434225900,6900,6900,6900,6900,0
20241206,171200,16434225900,6900,6900,6900,6900,0
20241206,171100,16434225900,6900,6900,6900,6900,0
20241206,171000,16434225900,6900,6900,6900,6900,0
20241206,170900,16434225900,6900,6900,6900,6900,0
20241206,170800,16434225900,6900,6900,6900,6900,0
20241206,170700,16434225900,6900,6900,6900,6900,0
20241206,170600,16434225900,6900,6900,6900,6900,0
20241206,170500,16434225900,6900,6900,6900,6900,0
20241206,170400,16434225900,6900,6900,6900,6900,0
20241206,170300,16434225900,6900,6900,6900,6900,0
20241206,170200,16434225900,6900,6900,6900,6900,0
20241206,170100,16434225900,6900,6900,6900,6900,0
20241206,170000,16434225900,6900,6900,6900,6900,0
20241206,165900,16434225900,6900,6900,6900,6900,0
20241206,165800,16434225900,6900,6900,6900,6900,58411
20241206,165700,16434225900,6900,6900,6900,6900,0
20241206,165600,16434225900,6900,6900,6900,6900,0
20241206,165500,16434225900,6900,6900,6900,6900,0
20241206,165400,16434225900,6900,6900,6900,6900,0
20241206,165300,16434225900,6900,6900,6900,6900,0
20241206,165200,16434225900,6900,6900,6900,6900,0
20241206,165100,16434225900,6900,6900,6900,6900,0
20241206,165000,16434225900,6900,6900,6900,6900,0
20241206,164900,16434225900,6900,6900,6900,6900,0
20241206,164800,16434225900,6900,6900,6900,6900,0
20241206,164700,16434225900,6900,6900,6900,6900,0
20241206,164600,16434225900,6900,6900,6900,6900,0
20241206,164500,16434225900,6900,6900,6900,6900,0
20241206,164400,16434225900,6900,6900,6900,6900,0
20241206,164300,16434225900,6900,6900,6900,6900,0
20241206,164200,16434225900,6900,6900,6900,6900,0
20241206,164100,16434225900,6900,6900,6900,6900,0
20241206,164000,16434225900,6900,6900,6900,6900,0
20241206,163900,16434225900,6900,6900,6900,6900,0
20241206,163800,16434225900,6900,6900,6900,6900,0
20241206,163700,16434225900,6900,6900,6900,6900,0
20241206,163600,16434225900,6900,6900,6900,6900,0
20241206,163500,16434225900,6900,6900,6900,6900,0
20241206,163400,16434225900,6900,6900,6900,6900,0
20241206,163300,16434225900,6900,6900,6900,6900,0
20241206,163200,16434225900,6900,6900,6900,6900,0
20241206,163100,16434225900,6900,6900,6900,6900,0
20241206,163000,16434225900,6900,6900,6900,6900,0
20241206,162900,16434225900,6900,6900,6900,6900,0
20241206,162800,16434225900,6900,6900,6900,6900,58411
20241206,162700,16434225900,6900,6900,6900,6900,0
20241206,162600,16434225900,6900,6900,6900,6900,0
20241206,162500,16434225900,6900,6900,6900,6900,0
20241206,162400,16434225900,6900,6900,6900,6900,0
20241206,162300,16434225900,6900,6900,6900,6900,0
20241206,162200,16434225900,6900,6900,6900,6900,0
20241206,162100,16434225900,6900,6900,6900,6900,0
20241206,162000,16434225900,6900,6900,6900,6900,0
20241206,161900,16434225900,6900,6900,6900,6900,0
20241206,161800,16434225900,6900,6900,6900,6900,0
20241206,161700,16434225900,6900,6900,6900,6900,0
20241206,161600,16434225900,6900,6900,6900,6900,0
20241206,161500,16434225900,6900,6900,6900,6900,0
20241206,161400,16434225900,6900,6900,6900,6900,0
20241206,161300,16434225900,6900,6900,6900,6900,0
20241206,161200,16434225900,6900,6900,6900,6900,0
20241206,161100,16434225900,6900,6900,6900,6900,0
20241206,161000,16434225900,6900,6900,6900,6900,0
20241206,160900,16434225900,6900,6900,6900,6900,0
20241206,160800,16434225900,6900,6900,6900,6900,0
20241206,160700,16434225900,6900,6900,6900,6900,0
20241206,160600,16434225900,6900,6900,6900,6900,0
20241206,160500,16434225900,6900,6900,6900,6900,0
20241206,160400,16434225900,6900,6900,6900,6900,0
20241206,160300,16434225900,6900,6900,6900,6900,0
20241206,160200,16434225900,6900,6900,6900,6900,0
20241206,160100,16434225900,6900,6900,6900,6900,0
20241206,160000,16434225900,6900,6900,6900,6900,0
20241206,155900,16434225900,6900,6900,6900,6900,0
20241206,155800,16434225900,6900,6900,6900,6900,58411
20241206,155700,16434225900,6900,6900,6900,6900,0
20241206,155600,16434225900,6900,6900,6900,6900,0
20241206,155500,16434225900,6900,6900,6900,6900,0
20241206,155400,16434225900,6900,6900,6900,6900,0
20241206,155300,16434225900,6900,6900,6900,6900,0
20241206,155200,16434225900,6900,6900,6900,6900,0
20241206,155100,16434225900,6900,6900,6900,6900,0
20241206,155000,16434225900,6900,6900,6900,6900,0
20241206,154900,16434225900,6900,6900,6900,6900,0
20241206,154800,16434225900,6900,6900,6900,6900,0
20241206,154700,16434225900,6900,6900,6900,6900,0
20241206,154600,16434225900,6900,6900,6900,6900,0
20241206,154500,16434225900,6900,6900,6900,6900,0
20241206,154400,16434225900,6900,6900,6900,6900,0
20241206,154300,16434225900,6900,6900,6900,6900,0
20241206,154200,16434225900,6900,6900,6900,6900,0
20241206,154100,16434225900,6900,6900,6900,6900,0
20241206,154000,16434225900,6900,6900,6900,6900,0
20241206,153900,16434225900,6900,6900,6900,6900,0
20241206,153800,16434225900,6900,6900,6900,6900,0
20241206,153700,16434225900,6900,6900,6900,6900,0
20241206,153600,16434225900,6900,6900,6900,6900,0
20241206,153500,16434225900,6900,6900,6900,6900,0
20241206,153400,16434225900,6900,6900,6900,6900,0
20241206,153300,16434225900,6900,6900,6900,6900,0
20241206,153200,16434225900,6900,6900,6900,6900,0
20241206,153100,16434225900,6900,6900,6900,6900,0
20241206,153000,16434225900,6900,6900,6900,6900,58411
20241206,152900,16031190000,6810,6810,6810,6810,0
20241206,152800,16031190000,6810,6810,6810,6810,0
20241206,152700,16031190000,6810,6810,6810,6810,0
20241206,152600,16031190000,6810,6810,6810,6810,0
20241206,152500,16031190000,6810,6810,6810,6810,0
20241206,152400,16031190000,6810,6810,6810,6810,0
20241206,152300,16031190000,6810,6810,6810,6810,0
20241206,152200,16031190000,6810,6810,6810,6810,0
20241206,152100,16031190000,6810,6810,6810,6810,0
20241206,152000,16031190000,6810,6810,6810,6810,0
20241206,151900,16031190000,6810,6820,6900,6810,28576
20241206,151800,15835518720,6830,6790,6830,6780,13011
20241206,151700,15747067010,6800,6820,6840,6780,8334
20241206,151600,15690376450,6840,6840,6850,6790,29659
20241206,151500,15488089510,6840,6830,6880,6820,31660
20241206,151400,15271228840,6820,6890,6950,6810,87002
20241206,151300,14671386230,6890,6730,6890,6720,51791
20241206,151200,14317591300,6710,6760,6760,6710,10208
20241206,151100,14248806580,6760,6790,6790,6760,2759
20241206,151000,14230132420,6780,6790,6790,6780,2133
20241206,150900,14215667380,6800,6790,6800,6770,10081
20241206,150800,14147346930,6790,6800,6800,6760,1922
20241206,150700,14134325980,6800,6790,6820,6760,12008
20241206,150600,14052642230,6800,6790,6800,6790,1708
20241206,150500,14041032290,6790,6790,6790,6780,675
20241206,150400,14036450200,6800,6780,6810,6750,6267
20241206,150300,13993913880,6780,6790,6790,6770,1072
20241206,150200,13986648520,6770,6770,6800,6750,7921
20241206,150100,13932915160,6760,6780,6780,6760,1945
20241206,150000,13919737270,6780,6790,6810,6780,1099
20241206,145900,13912277630,6790,6760,6800,6750,12662
20241206,145800,13826315570,6780,6760,6780,6750,9694
20241206,145700,13760760120,6760,6740,6760,6740,1555
20241206,145600,13750265100,6750,6740,6750,6740,1041
20241206,145500,13743238650,6750,6750,6750,6740,163
20241206,145400,13742139660,6750,6760,6760,6720,2387
20241206,145300,13726071310,6760,6750,6760,6750,795
20241206,145200,13720704860,6750,6730,6760,6730,533
20241206,145100,13717112580,6720,6720,6730,6710,3509
20241206,145000,13693544620,6730,6760,6760,6730,4082
20241206,144900,13666036420,6770,6750,6770,6750,1021
20241206,144800,13659135420,6750,6760,6770,6750,1712
20241206,144700,13647575450,6760,6760,6760,6760,1208
20241206,144600,13639409370,6760,6770,6770,6760,791
20241206,144500,13634058460,6770,6750,6770,6750,462
20241206,144400,13630935420,6750,6760,6760,6750,940
20241206,144300,13624589950,6760,6760,6770,6750,2113
20241206,144200,13610321360,6770,6770,6770,6760,4
20241206,144100,13610294300,6760,6780,6780,6760,388
20241206,144000,13607670570,6770,6770,6780,6770,1442
20241206,143900,13597907990,6770,6780,6780,6770,1879
20241206,143800,13585173670,6790,6790,6790,6780,803
20241206,143700,13579726810,6780,6800,6800,6780,537
20241206,143600,13576082260,6780,6800,6810,6770,1784
20241206,143500,13563962660,6790,6780,6790,6770,4286
20241206,143400,13534922770,6780,6780,6780,6770,411
20241206,143300,13532139930,6770,6770,6780,6760,3065
20241206,143200,13511390140,6770,6770,6780,6770,334
20241206,143100,13509127950,6780,6800,6800,6780,5312
20241206,143000,13473077500,6800,6790,6800,6790,1414
20241206,142900,13463474920,6790,6800,6800,6790,3206
20241206,142800,13441676320,6800,6800,6810,6800,3845
20241206,142700,13415530130,6800,6840,6840,6800,5598
20241206,142600,13377358100,6840,6820,6840,6810,15788
20241206,142500,13269513780,6820,6810,6820,6810,3400
20241206,142400,13246335210,6810,6800,6810,6800,883
20241206,142300,13240323700,6810,6800,6810,6800,6466
20241206,142200,13196354290,6790,6780,6790,6780,3179
20241206,142100,13174770570,6780,6790,6790,6770,3882
20241206,142000,13148435890,6780,6780,6810,6780,28988
20241206,141900,12951490490,6770,6730,6780,6720,33025
20241206,141800,12728086990,6720,6730,6730,6720,988
20241206,141700,12721445210,6730,6720,6730,6710,1080
20241206,141600,12714188590,6720,6700,6730,6700,6948
20241206,141500,12667603710,6700,6700,6700,6700,110
20241206,141400,12666866710,6710,6700,6710,6700,471
20241206,141300,12663710500,6700,6710,6710,6700,176
20241206,141200,12662530380,6710,6700,6710,6700,74
20241206,141100,12662033850,6700,6720,6720,6700,5464
20241206,141000,12625385350,6720,6710,6730,6710,685
20241206,140900,12620780720,6710,6720,6720,6710,2607
20241206,140800,12603284250,6720,6730,6730,6720,506
20241206,140700,12599883900,6730,6730,6730,6720,22
20241206,140600,12599735860,6720,6730,6730,6720,61
20241206,140500,12599325900,6730,6720,6730,6720,760
20241206,140400,12594218570,6720,6740,6740,6720,2590
20241206,140300,12576791980,6750,6740,6750,6730,2324
20241206,140200,12561128950,6740,6740,6740,6730,326
20241206,140100,12558932370,6740,6730,6740,6720,726
20241206,140000,12554050220,6730,6720,6730,6720,4729
20241206,135900,12522271090,6710,6720,6720,6710,2633
20241206,135800,12504577340,6720,6730,6730,6720,952
20241206,135700,12498176400,6730,6730,6730,6720,6201
20241206,135600,12456481430,6740,6750,6750,6740,811
20241206,135500,12451011280,6750,6760,6760,6740,8274
20241206,135400,12395230060,6760,6760,6760,6740,2490
20241206,135300,12378416680,6760,6760,6770,6750,3169
20241206,135200,12356994910,6760,6760,6770,6760,1637
20241206,135100,12345926770,6750,6750,6770,6740,5671
20241206,135000,12307579610,6760,6760,6770,6750,4535
20241206,134900,12276918580,6770,6750,6770,6750,4605
20241206,134800,12245810780,6740,6730,6740,6730,5290
20241206,134700,12210165900,6720,6740,6740,6720,12119
20241206,134600,12128607670,6750,6740,6750,6740,1700
20241206,134500,12117149660,6740,6740,6750,6740,774
20241206,134400,12111930820,6720,6720,6720,6720,160
20241206,134300,12110855620,6730,6740,6740,6720,552
20241206,134200,12107143650,6750,6730,6750,6730,65
20241206,134100,12106706180,6730,6730,6730,6730,136
20241206,134000,12105790900,6740,6730,6750,6730,1466
20241206,133900,12095900120,6710,6740,6740,6710,2937
20241206,133800,12076118870,6740,6730,6750,6720,4536
20241206,133700,12045552830,6730,6710,6730,6710,2829
20241206,133600,12026534980,6710,6710,6710,6710,932
20241206,133500,12020281260,6700,6710,6720,6700,9439
20241206,133400,11957009800,6700,6680,6700,6680,2673
20241206,133300,11939107170,6690,6690,6690,6690,1193
20241206,133200,11931126000,6690,6680,6700,6680,3103
20241206,133100,11910397740,6680,6670,6680,6660,4594
20241206,133000,11879757080,6670,6660,6670,6660,1255
20241206,132900,11871396440,6660,6670,6670,6660,1693
20241206,132800,11860118480,6680,6690,6700,6670,1211
20241206,132700,11852038410,6700,6700,6700,6700,8
20241206,132600,11851984810,6700,6710,6710,6700,3414
20241206,132500,11829110290,6710,6710,6720,6710,1656
20241206,132400,11817998360,6710,6710,6710,6680,150
20241206,132300,11816994300,6690,6690,6690,6680,657
20241206,132200,11812602320,6680,6680,6690,6680,551
20241206,132100,11808920610,6680,6680,6700,6670,89
20241206,132000,11808325970,6680,6700,6700,6670,2059
20241206,131900,11794563930,6710,6720,6720,6710,20
20241206,131800,11794429540,6700,6700,6710,6700,430
20241206,131700,11791545300,6710,6710,6710,6710,249
20241206,131600,11789874510,6700,6700,6710,6700,649
20241206,131500,11785524860,6700,6700,6700,6700,470
20241206,131400,11782375860,6700,6700,6700,6700,202
20241206,131300,11781022460,6710,6700,6710,6700,167
20241206,131200,11779903060,6700,6710,6710,6700,881
20241206,131100,11774000280,6710,6700,6710,6700,179
20241206,131000,11772800890,6710,6710,6710,6690,308
20241206,130900,11770734400,6740,6670,6740,6670,5207
20241206,130800,11735847650,6680,6690,6690,6660,2154
20241206,130700,11721467710,6660,6680,6690,6610,11266
20241206,130600,11646611570,6680,6680,6680,6670,633
20241206,130500,11642388160,6680,6690,6690,6670,1069
20241206,130400,11635244980,6690,6680,6690,6670,726
20241206,130300,11630394050,6660,6690,6690,6650,2318
20241206,130200,11614927800,6680,6670,6690,6670,1810
20241206,130100,11602845890,6670,6710,6720,6670,12305
20241206,130000,11520475470,6720,6700,6720,6700,1168
20241206,125900,11512636410,6730,6730,6740,6700,954
20241206,125800,11506225220,6740,6720,6750,6700,7578
20241206,125700,11455357080,6740,6740,6740,6740,11
20241206,125600,11455282940,6720,6740,6740,6720,587
20241206,125500,11451336700,6740,6730,6740,6730,1380
20241206,125400,11442039480,6720,6720,6720,6720,24
20241206,125300,11441878200,6710,6710,6730,6710,4208
20241206,125200,11413641960,6710,6740,6740,6710,2291
20241206,125100,11398250490,6720,6720,6730,6720,462
20241206,125000,11395144070,6720,6740,6740,6710,4899
20241206,124900,11362186780,6740,6730,6740,6730,125
20241206,124800,11361344550,6730,6730,6730,6730,543
20241206,124700,11357690160,6730,6730,6730,6730,1688
20241206,124600,11346329920,6730,6730,6740,6730,1947
20241206,124500,11333222350,6740,6730,6740,6730,963
20241206,124400,11326737290,6730,6730,6740,6730,137
20241206,124300,11325813960,6740,6740,6750,6730,2203
20241206,124200,11310985500,6740,6730,6740,6730,145
20241206,124100,11310009550,6730,6770,6770,6730,3444
20241206,124000,11286760320,6770,6760,6770,6760,1267
20241206,123900,11278190090,6750,6750,6750,6750,3374
20241206,123800,11255415590,6750,6760,6760,6740,2306
20241206,123700,11239830130,6760,6750,6760,6750,3075
20241206,123600,11219053910,6750,6740,6750,6740,1349
20241206,123500,11209953260,6740,6740,6750,6740,350
20241206,123400,11207594160,6740,6740,6740,6740,822
20241206,123300,11202053880,6740,6750,6760,6730,2656
20241206,123200,11184160880,6750,6750,6750,6750,483
20241206,123100,11180900630,6750,6750,6750,6740,408
20241206,123000,11178146660,6740,6750,6750,6740,905
20241206,122900,11172044310,6750,6750,6750,6740,615
20241206,122800,11167898210,6750,6740,6750,6740,652
20241206,122700,11163502140,6740,6740,6750,6740,900
20241206,122600,11157436120,6740,6750,6750,6730,224
20241206,122500,11155925140,6730,6730,6770,6730,1642
20241206,122400,11144873670,6730,6750,6750,6730,7585
20241206,122300,11093749460,6770,6750,6770,6750,155
20241206,122200,11092702080,6740,6760,6770,6740,653
20241206,122100,11088294780,6750,6780,6780,6750,2350
20241206,122000,11072405520,6770,6780,6780,6770,1976
20241206,121900,11059026500,6770,6780,6790,6770,683
20241206,121800,11054399820,6780,6770,6790,6770,845
20241206,121700,11048666840,6770,6770,6790,6760,2904
20241206,121600,11029005950,6760,6770,6770,6760,1350
20241206,121500,11019879450,6760,6760,6770,6760,148
20241206,121400,11018878950,6760,6770,6770,6760,644
20241206,121300,11014521970,6760,6750,6760,6750,1484
20241206,121200,11004495910,6750,6750,6750,6750,280
20241206,121100,11002605910,6760,6760,6760,6760,790
20241206,121000,10997265510,6760,6780,6780,6760,531
20241206,120900,10993672730,6770,6750,6770,6750,318
20241206,120800,10991521170,6750,6750,6750,6750,147
20241206,120700,10990528920,6750,6780,6780,6750,4578
20241206,120600,10959579120,6780,6800,6800,6780,4
20241206,120500,10959551980,6750,6780,6790,6750,6303
20241206,120400,10916956580,6800,6790,6800,6790,113
20241206,120300,10916188210,6800,6790,6800,6770,2123
20241206,120200,10901794220,6790,6800,6810,6790,2680
20241206,120100,10883588000,6800,6790,6800,6780,2693
20241206,120000,10865278430,6790,6780,6790,6780,145
20241206,115900,10864293950,6790,6800,6800,6780,1209
20241206,115800,10856074020,6800,6790,6800,6790,51
20241206,115700,10855727530,6790,6770,6810,6770,3808
20241206,115600,10829898870,6760,6760,6760,6760,133
20241206,115500,10828999790,6760,6780,6780,6760,561
20241206,115400,10825207030,6770,6780,6780,6760,425
20241206,115300,10822329820,6770,6770,6770,6760,617
20241206,115200,10818157080,6750,6750,6780,6750,662
20241206,115100,10813686130,6750,6780,6790,6750,4525
20241206,115000,10783051720,6800,6810,6810,6790,3619
20241206,114900,10758448870,6820,6820,6820,6820,390
20241206,114800,10755789070,6820,6830,6840,6800,9991
20241206,114700,10687698890,6830,6820,6850,6820,9836
20241206,114600,10620542610,6820,6810,6820,6810,1414
20241206,114500,10610900970,6810,6810,6810,6800,1950
20241206,114400,10597626340,6810,6810,6810,6800,1257
20241206,114300,10589067730,6810,6800,6810,6790,491
20241206,114200,10585728420,6800,6810,6810,6800,1434
20241206,114100,10575976140,6820,6800,6820,6800,2426
20241206,114000,10559462370,6800,6780,6800,6780,638
20241206,113900,10555132330,6790,6800,6800,6780,1226
20241206,113800,10546808270,6790,6780,6800,6780,1353
20241206,113700,10537627180,6790,6770,6790,6770,430
20241206,113600,10534715250,6760,6780,6780,6750,3412
20241206,113500,10511623300,6780,6800,6810,6780,2603
20241206,113400,10493930900,6800,6810,6820,6800,2213
20241206,113300,10478856850,6820,6770,6820,6760,5802
20241206,113200,10439378210,6770,6780,6780,6750,1125
20241206,113100,10431767160,6770,6760,6780,6740,8046
20241206,113000,10377424020,6770,6790,6790,6770,2327
20241206,112900,10361654820,6790,6790,6790,6790,520
20241206,112800,10358124020,6790,6780,6810,6780,2308
20241206,112700,10342435630,6800,6790,6800,6780,2522
20241206,112600,10325315850,6800,6810,6810,6790,3873
20241206,112500,10298988140,6810,6810,6820,6810,743
20241206,112400,10293928110,6810,6790,6820,6790,8868
20241206,112300,10233501600,6790,6790,6800,6780,804
20241206,112200,10228039630,6790,6800,6810,6780,3096
20241206,112100,10207004800,6800,6780,6800,6780,1978
20241206,112000,10193576630,6790,6780,6790,6760,3079
20241206,111900,10172703210,6780,6760,6780,6760,7562
20241206,111800,10121516050,6760,6750,6780,6750,1329
20241206,111700,10112519310,6750,6750,6760,6740,6475
20241206,111600,10068806820,6760,6790,6800,6760,12938
20241206,111500,9981022850,6790,6760,6800,6760,15562
20241206,111400,9875544860,6760,6760,6770,6740,4460
20241206,111300,9845405470,6750,6740,6760,6740,611
20241206,111200,9841283430,6750,6740,6760,6740,1811
20241206,111100,9829061180,6760,6730,6760,6700,4883
20241206,111000,9796178790,6720,6740,6750,6720,2815
20241206,110900,9777205090,6750,6760,6770,6750,10740
20241206,110800,9704682590,6750,6730,6760,6720,9249
20241206,110700,9642282890,6720,6720,6730,6710,5244
20241206,110600,9607010470,6700,6700,6730,6670,13383
20241206,110500,9517263050,6700,6700,6710,6660,10914
20241206,110400,9444267750,6700,6720,6730,6700,1713
20241206,110300,9432768440,6720,6700,6750,6700,5715
20241206,110200,9394307910,6710,6680,6710,6680,7464
20241206,110100,9344299190,6680,6630,6680,6630,21425
20241206,110000,9201785260,6630,6620,6640,6590,7486
20241206,105900,9152291140,6630,6640,6650,6620,4765
20241206,105800,9120689370,6630,6640,6650,6630,3089
20241206,105700,9100172210,6630,6620,6630,6600,6452
20241206,105600,9057485450,6620,6610,6620,6580,7000
20241206,105500,9011266470,6620,6570,6620,6570,7233
20241206,105400,8963546660,6560,6600,6600,6560,17598
20241206,105300,8848032690,6570,6600,6600,6570,10360
20241206,105200,8779919630,6600,6610,6620,6590,5390
20241206,105100,8744349390,6610,6590,6630,6590,9496
20241206,105000,8681628730,6610,6600,6640,6590,4888
20241206,104900,8649305070,6600,6600,6620,6580,13361
20241206,104800,8561219110,6610,6640,6640,6600,44585
20241206,104700,8266674940,6630,6630,6640,6630,2646
20241206,104600,8249122180,6640,6650,6650,6620,3932
20241206,104500,8223046720,6650,6650,6660,6630,5174
20241206,104400,8188659540,6650,6670,6670,6650,4735
20241206,104300,8157129370,6670,6690,6690,6670,3867
20241206,104200,8131292120,6690,6700,6700,6690,1068
20241206,104100,8124139640,6700,6690,6710,6690,3965
20241206,104000,8097587370,6700,6710,6740,6690,3579
20241206,103900,8073569700,6720,6760,6760,6710,3169
20241206,103800,8052248990,6760,6720,6760,6690,7126
20241206,103700,8004216200,6730,6740,6740,6690,2709
20241206,103600,7986028070,6740,6730,6750,6710,2767
20241206,103500,7967386670,6730,6740,6760,6710,5099
20241206,103400,7933047340,6750,6720,6760,6710,12149
20241206,103300,7851242030,6720,6710,6720,6670,11186
20241206,103200,7776225220,6700,6680,6700,6670,9218
20241206,103100,7714601820,6670,6680,6690,6670,3503
20241206,103000,7691206240,6680,6650,6690,6630,7271
20241206,102900,7642784430,6640,6640,6640,6620,3254
20241206,102800,7621207780,6660,6660,6670,6620,7624
20241206,102700,7570452680,6660,6660,6670,6650,8810
20241206,102600,7511818810,6660,6600,6660,6600,7982
20241206,102500,7458977620,6630,6640,6680,6590,19009
20241206,102400,7333064590,6640,6640,6650,6620,6213
20241206,102300,7291853690,6640,6640,6660,6640,8347
20241206,102200,7236338030,6670,6690,6700,6630,20870
20241206,102100,7097488850,6680,6670,6680,6640,15392
20241206,102000,6994960960,6650,6640,6670,6620,18298
20241206,101900,6873635170,6680,6650,6680,6630,10003
20241206,101800,6807174520,6650,6640,6670,6630,11449
20241206,101700,6731069440,6670,6650,6670,6630,10870
20241206,101600,6658790770,6650,6640,6670,6560,27465
20241206,101500,6476496730,6650,6620,6660,6550,72055
20241206,101400,6000514890,6620,6680,6680,6620,43954
20241206,101300,5708428030,6680,6700,6700,6670,12731
20241206,101200,5623315500,6710,6710,6740,6690,15835
20241206,101100,5517005900,6710,6740,6740,6650,51964
20241206,101000,5169438040,6750,6750,6760,6730,7923
20241206,100900,5115993980,6750,6760,6770,6750,5038
20241206,100800,5081950410,6760,6740,6770,6740,6148
20241206,100700,5040449410,6740,6770,6770,6740,3774
20241206,100600,5014984320,6780,6770,6780,6750,3971
20241206,100500,4988126740,6770,6780,6800,6770,5883
20241206,100400,4948214700,6770,6790,6790,6770,2213
20241206,100300,4933216430,6770,6790,6810,6770,6150
20241206,100200,4891402830,6800,6780,6800,6760,4467
20241206,100100,4861128970,6770,6770,6800,6750,1315
20241206,100000,4852217870,6800,6760,6800,6750,6677
20241206,095900,4806995800,6770,6780,6790,6730,16401
20241206,095800,4696235870,6770,6790,6790,6750,5870
20241206,095700,4656511060,6770,6780,6800,6770,5291
20241206,095600,4620666490,6780,6760,6790,6750,7075
20241206,095500,4572689620,6790,6800,6810,6690,37102
20241206,095400,4322774310,6790,6810,6810,6780,3432
20241206,095300,4299464640,6810,6780,6810,6760,5961
20241206,095200,4258992700,6750,6800,6810,6730,25098
20241206,095100,4089323700,6810,6830,6840,6790,16041
20241206,095000,3980112500,6840,6830,6840,6800,7071
20241206,094900,3931851610,6840,6820,6840,6810,6868
20241206,094800,3884998320,6830,6830,6840,6800,11886
20241206,094700,3804022420,6830,6840,6840,6820,6538
20241206,094600,3759371750,6820,6850,6850,6820,2908
20241206,094500,3739497570,6850,6850,6860,6850,557
20241206,094400,3735680470,6870,6870,6870,6840,2012
20241206,094300,3721880270,6860,6840,6860,6810,6190
20241206,094200,3679637320,6820,6820,6830,6810,3676
20241206,094100,3654586650,6820,6840,6870,6820,1129
20241206,094000,3646868680,6850,6830,6870,6820,17715
20241206,093900,3525581980,6820,6840,6860,6820,13847
20241206,093800,3430804070,6830,6800,6830,6790,17791
20241206,093700,3309681330,6790,6780,6800,6770,9969
20241206,093600,3242142590,6780,6820,6820,6780,23837
20241206,093500,3080156250,6820,6820,6830,6800,5251
20241206,093400,3044388080,6830,6850,6850,6800,7421
20241206,093300,2993791050,6840,6840,6860,6800,18177
20241206,093200,2869941520,6840,6830,6870,6820,12900
20241206,093100,2781792590,6830,6850,6860,6830,7065
20241206,093000,2733476060,6850,6830,6870,6820,11108
20241206,092900,2657428510,6870,6910,6910,6820,13628
20241206,092800,2563898400,6920,6930,6930,6910,2396
20241206,092700,2547324420,6920,6920,6950,6900,8335
20241206,092600,2489605170,6900,6950,6950,6900,14350
20241206,092500,2390222690,6960,6980,6980,6950,11530
20241206,092400,2309969350,6970,6980,6990,6960,11185
20241206,092300,2231958070,6980,6980,7000,6970,18068
20241206,092200,2105779210,6980,6970,6990,6950,12569
20241206,092100,2018194260,6970,6960,6970,6940,18099
20241206,092000,1892231850,6960,6910,6970,6900,41935
20241206,091900,1601214470,6900,6870,6930,6850,18330
20241206,091800,1474990010,6870,6850,6870,6850,1398
20241206,091700,1465401890,6860,6850,6860,6830,5260
20241206,091600,1429384330,6850,6820,6850,6810,5536
20241206,091500,1391579400,6820,6820,6840,6810,6383
20241206,091400,1348069740,6820,6840,6840,6810,11493
20241206,091300,1269677180,6840,6860,6870,6830,11922
20241206,091200,1188125380,6870,6840,6870,6840,2848
20241206,091100,1168604220,6830,6850,6860,6830,8358
20241206,091000,1111404210,6850,6870,6890,6850,7076
20241206,090900,1062825230,6870,6900,6910,6860,16392
20241206,090800,950079990,6890,6860,6920,6860,20598
20241206,090700,807953040,6860,6860,6890,6860,9092
20241206,090600,745525680,6860,6860,6860,6840,5557
20241206,090500,707457850,6860,6850,6860,6840,4126
20241206,090400,679182040,6850,6840,6860,6830,2277
20241206,090300,663582330,6840,6840,6880,6830,14897
20241206,090200,561644750,6830,6830,6840,6800,25382
20241206,090100,388687460,6830,6820,6860,6810,16024
20241206,090000,279021770,6820,6820,6840,6800,40829