stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212900,20377073530,6470,6470,6470,6470,65086
20241209,212800,20377073530,6470,6470,6470,6470,0
20241209,212700,20377073530,6470,6470,6470,6470,0
20241209,212600,20377073530,6470,6470,6470,6470,0
20241209,212500,20377073530,6470,6470,6470,6470,0
20241209,212400,20377073530,6470,6470,6470,6470,0
20241209,212300,20377073530,6470,6470,6470,6470,0
20241209,212200,20377073530,6470,6470,6470,6470,0
20241209,212100,20377073530,6470,6470,6470,6470,0
20241209,212000,20377073530,6470,6470,6470,6470,0
20241209,211900,20377073530,6470,6470,6470,6470,0
20241209,211800,20377073530,6470,6470,6470,6470,0
20241209,211700,20377073530,6470,6470,6470,6470,0
20241209,211600,20377073530,6470,6470,6470,6470,0
20241209,211500,20377073530,6470,6470,6470,6470,0
20241209,211400,20377073530,6470,6470,6470,6470,0
20241209,211300,20377073530,6470,6470,6470,6470,0
20241209,211200,20377073530,6470,6470,6470,6470,0
20241209,211100,20377073530,6470,6470,6470,6470,0
20241209,211000,20377073530,6470,6470,6470,6470,0
20241209,210900,20377073530,6470,6470,6470,6470,0
20241209,210800,20377073530,6470,6470,6470,6470,0
20241209,210700,20377073530,6470,6470,6470,6470,0
20241209,210600,20377073530,6470,6470,6470,6470,0
20241209,210500,20377073530,6470,6470,6470,6470,0
20241209,210400,20377073530,6470,6470,6470,6470,0
20241209,210300,20377073530,6470,6470,6470,6470,0
20241209,210200,20377073530,6470,6470,6470,6470,0
20241209,210100,20377073530,6470,6470,6470,6470,0
20241209,210000,20377073530,6470,6470,6470,6470,0
20241209,205900,20377073530,6470,6470,6470,6470,65086
20241209,205800,20377073530,6470,6470,6470,6470,0
20241209,205700,20377073530,6470,6470,6470,6470,0
20241209,205600,20377073530,6470,6470,6470,6470,0
20241209,205500,20377073530,6470,6470,6470,6470,0
20241209,205400,20377073530,6470,6470,6470,6470,0
20241209,205300,20377073530,6470,6470,6470,6470,0
20241209,205200,20377073530,6470,6470,6470,6470,0
20241209,205100,20377073530,6470,6470,6470,6470,0
20241209,205000,20377073530,6470,6470,6470,6470,0
20241209,204900,20377073530,6470,6470,6470,6470,0
20241209,204800,20377073530,6470,6470,6470,6470,0
20241209,204700,20377073530,6470,6470,6470,6470,0
20241209,204600,20377073530,6470,6470,6470,6470,0
20241209,204500,20377073530,6470,6470,6470,6470,0
20241209,204400,20377073530,6470,6470,6470,6470,0
20241209,204300,20377073530,6470,6470,6470,6470,0
20241209,204200,20377073530,6470,6470,6470,6470,0
20241209,204100,20377073530,6470,6470,6470,6470,0
20241209,204000,20377073530,6470,6470,6470,6470,0
20241209,203900,20377073530,6470,6470,6470,6470,0
20241209,203800,20377073530,6470,6470,6470,6470,0
20241209,203700,20377073530,6470,6470,6470,6470,0
20241209,203600,20377073530,6470,6470,6470,6470,0
20241209,203500,20377073530,6470,6470,6470,6470,0
20241209,203400,20377073530,6470,6470,6470,6470,0
20241209,203300,20377073530,6470,6470,6470,6470,0
20241209,203200,20377073530,6470,6470,6470,6470,0
20241209,203100,20377073530,6470,6470,6470,6470,0
20241209,203000,20377073530,6470,6470,6470,6470,0
20241209,202900,20377073530,6470,6470,6470,6470,65086
20241209,202800,20377073530,6470,6470,6470,6470,0
20241209,202700,20377073530,6470,6470,6470,6470,0
20241209,202600,20377073530,6470,6470,6470,6470,0
20241209,202500,20377073530,6470,6470,6470,6470,0
20241209,202400,20377073530,6470,6470,6470,6470,0
20241209,202300,20377073530,6470,6470,6470,6470,0
20241209,202200,20377073530,6470,6470,6470,6470,0
20241209,202100,20377073530,6470,6470,6470,6470,0
20241209,202000,20377073530,6470,6470,6470,6470,0
20241209,201900,20377073530,6470,6470,6470,6470,0
20241209,201800,20377073530,6470,6470,6470,6470,0
20241209,201700,20377073530,6470,6470,6470,6470,0
20241209,201600,20377073530,6470,6470,6470,6470,0
20241209,201500,20377073530,6470,6470,6470,6470,0
20241209,201400,20377073530,6470,6470,6470,6470,0
20241209,201300,20377073530,6470,6470,6470,6470,0
20241209,201200,20377073530,6470,6470,6470,6470,0
20241209,201100,20377073530,6470,6470,6470,6470,0
20241209,201000,20377073530,6470,6470,6470,6470,0
20241209,200900,20377073530,6470,6470,6470,6470,0
20241209,200800,20377073530,6470,6470,6470,6470,0
20241209,200700,20377073530,6470,6470,6470,6470,0
20241209,200600,20377073530,6470,6470,6470,6470,0
20241209,200500,20377073530,6470,6470,6470,6470,0
20241209,200400,20377073530,6470,6470,6470,6470,0
20241209,200300,20377073530,6470,6470,6470,6470,0
20241209,200200,20377073530,6470,6470,6470,6470,0
20241209,200100,20377073530,6470,6470,6470,6470,0
20241209,200000,20377073530,6470,6470,6470,6470,0
20241209,195900,20377073530,6470,6470,6470,6470,65086
20241209,195800,20377073530,6470,6470,6470,6470,0
20241209,195700,20377073530,6470,6470,6470,6470,0
20241209,195600,20377073530,6470,6470,6470,6470,0
20241209,195500,20377073530,6470,6470,6470,6470,0
20241209,195400,20377073530,6470,6470,6470,6470,0
20241209,195300,20377073530,6470,6470,6470,6470,0
20241209,195200,20377073530,6470,6470,6470,6470,0
20241209,195100,20377073530,6470,6470,6470,6470,0
20241209,195000,20377073530,6470,6470,6470,6470,0
20241209,194900,20377073530,6470,6470,6470,6470,0
20241209,194800,20377073530,6470,6470,6470,6470,0
20241209,194700,20377073530,6470,6470,6470,6470,0
20241209,194600,20377073530,6470,6470,6470,6470,0
20241209,194500,20377073530,6470,6470,6470,6470,0
20241209,194400,20377073530,6470,6470,6470,6470,0
20241209,194300,20377073530,6470,6470,6470,6470,0
20241209,194200,20377073530,6470,6470,6470,6470,0
20241209,194100,20377073530,6470,6470,6470,6470,0
20241209,194000,20377073530,6470,6470,6470,6470,0
20241209,193900,20377073530,6470,6470,6470,6470,0
20241209,193800,20377073530,6470,6470,6470,6470,0
20241209,193700,20377073530,6470,6470,6470,6470,0
20241209,193600,20377073530,6470,6470,6470,6470,0
20241209,193500,20377073530,6470,6470,6470,6470,0
20241209,193400,20377073530,6470,6470,6470,6470,0
20241209,193300,20377073530,6470,6470,6470,6470,0
20241209,193200,20377073530,6470,6470,6470,6470,0
20241209,193100,20377073530,6470,6470,6470,6470,0
20241209,193000,20377073530,6470,6470,6470,6470,0
20241209,192900,20377073530,6470,6470,6470,6470,65086
20241209,192800,20377073530,6470,6470,6470,6470,0
20241209,192700,20377073530,6470,6470,6470,6470,0
20241209,192600,20377073530,6470,6470,6470,6470,0
20241209,192500,20377073530,6470,6470,6470,6470,0
20241209,192400,20377073530,6470,6470,6470,6470,0
20241209,192300,20377073530,6470,6470,6470,6470,0
20241209,192200,20377073530,6470,6470,6470,6470,0
20241209,192100,20377073530,6470,6470,6470,6470,0
20241209,192000,20377073530,6470,6470,6470,6470,0
20241209,191900,20377073530,6470,6470,6470,6470,0
20241209,191800,20377073530,6470,6470,6470,6470,0
20241209,191700,20377073530,6470,6470,6470,6470,0
20241209,191600,20377073530,6470,6470,6470,6470,0
20241209,191500,20377073530,6470,6470,6470,6470,0
20241209,191400,20377073530,6470,6470,6470,6470,0
20241209,191300,20377073530,6470,6470,6470,6470,0
20241209,191200,20377073530,6470,6470,6470,6470,0
20241209,191100,20377073530,6470,6470,6470,6470,0
20241209,191000,20377073530,6470,6470,6470,6470,0
20241209,190900,20377073530,6470,6470,6470,6470,0
20241209,190800,20377073530,6470,6470,6470,6470,0
20241209,190700,20377073530,6470,6470,6470,6470,0
20241209,190600,20377073530,6470,6470,6470,6470,0
20241209,190500,20377073530,6470,6470,6470,6470,0
20241209,190400,20377073530,6470,6470,6470,6470,0
20241209,190300,20377073530,6470,6470,6470,6470,0
20241209,190200,20377073530,6470,6470,6470,6470,0
20241209,190100,20377073530,6470,6470,6470,6470,0
20241209,190000,20377073530,6470,6470,6470,6470,0
20241209,185900,20377073530,6470,6470,6470,6470,65086
20241209,185800,20377073530,6470,6470,6470,6470,0
20241209,185700,20377073530,6470,6470,6470,6470,0
20241209,185600,20377073530,6470,6470,6470,6470,0
20241209,185500,20377073530,6470,6470,6470,6470,0
20241209,185400,20377073530,6470,6470,6470,6470,0
20241209,185300,20377073530,6470,6470,6470,6470,0
20241209,185200,20377073530,6470,6470,6470,6470,0
20241209,185100,20377073530,6470,6470,6470,6470,0
20241209,185000,20377073530,6470,6470,6470,6470,0
20241209,184900,20377073530,6470,6470,6470,6470,0
20241209,184800,20377073530,6470,6470,6470,6470,0
20241209,184700,20377073530,6470,6470,6470,6470,0
20241209,184600,20377073530,6470,6470,6470,6470,0
20241209,184500,20377073530,6470,6470,6470,6470,0
20241209,184400,20377073530,6470,6470,6470,6470,0
20241209,184300,20377073530,6470,6470,6470,6470,0
20241209,184200,20377073530,6470,6470,6470,6470,0
20241209,184100,20377073530,6470,6470,6470,6470,0
20241209,184000,20377073530,6470,6470,6470,6470,0
20241209,183900,20377073530,6470,6470,6470,6470,0
20241209,183800,20377073530,6470,6470,6470,6470,0
20241209,183700,20377073530,6470,6470,6470,6470,0
20241209,183600,20377073530,6470,6470,6470,6470,0
20241209,183500,20377073530,6470,6470,6470,6470,0
20241209,183400,20377073530,6470,6470,6470,6470,0
20241209,183300,20377073530,6470,6470,6470,6470,0
20241209,183200,20377073530,6470,6470,6470,6470,0
20241209,183100,20377073530,6470,6470,6470,6470,0
20241209,183000,20377073530,6470,6470,6470,6470,0
20241209,182900,20377073530,6470,6470,6470,6470,65086
20241209,182800,20377073530,6470,6470,6470,6470,0
20241209,182700,20377073530,6470,6470,6470,6470,0
20241209,182600,20377073530,6470,6470,6470,6470,0
20241209,182500,20377073530,6470,6470,6470,6470,0
20241209,182400,20377073530,6470,6470,6470,6470,0
20241209,182300,20377073530,6470,6470,6470,6470,0
20241209,182200,20377073530,6470,6470,6470,6470,0
20241209,182100,20377073530,6470,6470,6470,6470,0
20241209,182000,20377073530,6470,6470,6470,6470,0
20241209,181900,20377073530,6470,6470,6470,6470,0
20241209,181800,20377073530,6470,6470,6470,6470,0
20241209,181700,20377073530,6470,6470,6470,6470,0
20241209,181600,20377073530,6470,6470,6470,6470,0
20241209,181500,20377073530,6470,6470,6470,6470,0
20241209,181400,20377073530,6470,6470,6470,6470,0
20241209,181300,20377073530,6470,6470,6470,6470,0
20241209,181200,20377073530,6470,6470,6470,6470,0
20241209,181100,20377073530,6470,6470,6470,6470,0
20241209,181000,20377073530,6470,6470,6470,6470,0
20241209,180900,20377073530,6470,6470,6470,6470,0
20241209,180800,20377073530,6470,6470,6470,6470,0
20241209,180700,20377073530,6470,6470,6470,6470,0
20241209,180600,20377073530,6470,6470,6470,6470,0
20241209,180500,20377073530,6470,6470,6470,6470,0
20241209,180400,20377073530,6470,6470,6470,6470,0
20241209,180300,20377073530,6470,6470,6470,6470,0
20241209,180200,20377073530,6470,6470,6470,6470,0
20241209,180100,20377073530,6470,6470,6470,6470,0
20241209,180000,20377073530,6470,6470,6470,6470,0
20241209,175900,20377073530,6470,6470,6470,6470,65086
20241209,175800,20377073530,6470,6470,6470,6470,0
20241209,175700,20377073530,6470,6470,6470,6470,0
20241209,175600,20377073530,6470,6470,6470,6470,0
20241209,175500,20377073530,6470,6470,6470,6470,0
20241209,175400,20377073530,6470,6470,6470,6470,0
20241209,175300,20377073530,6470,6470,6470,6470,0
20241209,175200,20377073530,6470,6470,6470,6470,0
20241209,175100,20377073530,6470,6470,6470,6470,0
20241209,175000,20377073530,6470,6470,6470,6470,0
20241209,174900,20377073530,6470,6470,6470,6470,0
20241209,174800,20377073530,6470,6470,6470,6470,0
20241209,174700,20377073530,6470,6470,6470,6470,0
20241209,174600,20377073530,6470,6470,6470,6470,0
20241209,174500,20377073530,6470,6470,6470,6470,0
20241209,174400,20377073530,6470,6470,6470,6470,0
20241209,174300,20377073530,6470,6470,6470,6470,0
20241209,174200,20377073530,6470,6470,6470,6470,0
20241209,174100,20377073530,6470,6470,6470,6470,0
20241209,174000,20377073530,6470,6470,6470,6470,0
20241209,173900,20377073530,6470,6470,6470,6470,0
20241209,173800,20377073530,6470,6470,6470,6470,0
20241209,173700,20377073530,6470,6470,6470,6470,0
20241209,173600,20377073530,6470,6470,6470,6470,0
20241209,173500,20377073530,6470,6470,6470,6470,0
20241209,173400,20377073530,6470,6470,6470,6470,0
20241209,173300,20377073530,6470,6470,6470,6470,0
20241209,173200,20377073530,6470,6470,6470,6470,0
20241209,173100,20377073530,6470,6470,6470,6470,0
20241209,173000,20377073530,6470,6470,6470,6470,0
20241209,172900,20377073530,6470,6470,6470,6470,65086
20241209,172800,20377073530,6470,6470,6470,6470,0
20241209,172700,20377073530,6470,6470,6470,6470,0
20241209,172600,20377073530,6470,6470,6470,6470,0
20241209,172500,20377073530,6470,6470,6470,6470,0
20241209,172400,20377073530,6470,6470,6470,6470,0
20241209,172300,20377073530,6470,6470,6470,6470,0
20241209,172200,20377073530,6470,6470,6470,6470,0
20241209,172100,20377073530,6470,6470,6470,6470,0
20241209,172000,20377073530,6470,6470,6470,6470,0
20241209,171900,20377073530,6470,6470,6470,6470,0
20241209,171800,20377073530,6470,6470,6470,6470,0
20241209,171700,20377073530,6470,6470,6470,6470,0
20241209,171600,20377073530,6470,6470,6470,6470,0
20241209,171500,20377073530,6470,6470,6470,6470,0
20241209,171400,20377073530,6470,6470,6470,6470,0
20241209,171300,20377073530,6470,6470,6470,6470,0
20241209,171200,20377073530,6470,6470,6470,6470,0
20241209,171100,20377073530,6470,6470,6470,6470,0
20241209,171000,20377073530,6470,6470,6470,6470,0
20241209,170900,20377073530,6470,6470,6470,6470,0
20241209,170800,20377073530,6470,6470,6470,6470,0
20241209,170700,20377073530,6470,6470,6470,6470,0
20241209,170600,20377073530,6470,6470,6470,6470,0
20241209,170500,20377073530,6470,6470,6470,6470,0
20241209,170400,20377073530,6470,6470,6470,6470,0
20241209,170300,20377073530,6470,6470,6470,6470,0
20241209,170200,20377073530,6470,6470,6470,6470,0
20241209,170100,20377073530,6470,6470,6470,6470,0
20241209,170000,20377073530,6470,6470,6470,6470,0
20241209,165900,20377073530,6470,6470,6470,6470,65086
20241209,165800,20377073530,6470,6470,6470,6470,0
20241209,165700,20377073530,6470,6470,6470,6470,0
20241209,165600,20377073530,6470,6470,6470,6470,0
20241209,165500,20377073530,6470,6470,6470,6470,0
20241209,165400,20377073530,6470,6470,6470,6470,0
20241209,165300,20377073530,6470,6470,6470,6470,0
20241209,165200,20377073530,6470,6470,6470,6470,0
20241209,165100,20377073530,6470,6470,6470,6470,0
20241209,165000,20377073530,6470,6470,6470,6470,0
20241209,164900,20377073530,6470,6470,6470,6470,0
20241209,164800,20377073530,6470,6470,6470,6470,0
20241209,164700,20377073530,6470,6470,6470,6470,0
20241209,164600,20377073530,6470,6470,6470,6470,0
20241209,164500,20377073530,6470,6470,6470,6470,0
20241209,164400,20377073530,6470,6470,6470,6470,0
20241209,164300,20377073530,6470,6470,6470,6470,0
20241209,164200,20377073530,6470,6470,6470,6470,0
20241209,164100,20377073530,6470,6470,6470,6470,0
20241209,164000,20377073530,6470,6470,6470,6470,0
20241209,163900,20377073530,6470,6470,6470,6470,0
20241209,163800,20377073530,6470,6470,6470,6470,0
20241209,163700,20377073530,6470,6470,6470,6470,0
20241209,163600,20377073530,6470,6470,6470,6470,0
20241209,163500,20377073530,6470,6470,6470,6470,0
20241209,163400,20377073530,6470,6470,6470,6470,0
20241209,163300,20377073530,6470,6470,6470,6470,0
20241209,163200,20377073530,6470,6470,6470,6470,0
20241209,163100,20377073530,6470,6470,6470,6470,0
20241209,163000,20377073530,6470,6470,6470,6470,0
20241209,162900,20377073530,6470,6470,6470,6470,65086
20241209,162800,20377073530,6470,6470,6470,6470,0
20241209,162700,20377073530,6470,6470,6470,6470,0
20241209,162600,20377073530,6470,6470,6470,6470,0
20241209,162500,20377073530,6470,6470,6470,6470,0
20241209,162400,20377073530,6470,6470,6470,6470,0
20241209,162300,20377073530,6470,6470,6470,6470,0
20241209,162200,20377073530,6470,6470,6470,6470,0
20241209,162100,20377073530,6470,6470,6470,6470,0
20241209,162000,20377073530,6470,6470,6470,6470,0
20241209,161900,20377073530,6470,6470,6470,6470,0
20241209,161800,20377073530,6470,6470,6470,6470,0
20241209,161700,20377073530,6470,6470,6470,6470,0
20241209,161600,20377073530,6470,6470,6470,6470,0
20241209,161500,20377073530,6470,6470,6470,6470,0
20241209,161400,20377073530,6470,6470,6470,6470,0
20241209,161300,20377073530,6470,6470,6470,6470,0
20241209,161200,20377073530,6470,6470,6470,6470,0
20241209,161100,20377073530,6470,6470,6470,6470,0
20241209,161000,20377073530,6470,6470,6470,6470,0
20241209,160900,20377073530,6470,6470,6470,6470,0
20241209,160800,20377073530,6470,6470,6470,6470,0
20241209,160700,20377073530,6470,6470,6470,6470,0
20241209,160600,20377073530,6470,6470,6470,6470,0
20241209,160500,20377073530,6470,6470,6470,6470,0
20241209,160400,20377073530,6470,6470,6470,6470,0
20241209,160300,20377073530,6470,6470,6470,6470,0
20241209,160200,20377073530,6470,6470,6470,6470,0
20241209,160100,20377073530,6470,6470,6470,6470,0
20241209,160000,20377073530,6470,6470,6470,6470,0
20241209,155900,20377073530,6470,6470,6470,6470,65086
20241209,155800,20377073530,6470,6470,6470,6470,0
20241209,155700,20377073530,6470,6470,6470,6470,0
20241209,155600,20377073530,6470,6470,6470,6470,0
20241209,155500,20377073530,6470,6470,6470,6470,0
20241209,155400,20377073530,6470,6470,6470,6470,0
20241209,155300,20377073530,6470,6470,6470,6470,0
20241209,155200,20377073530,6470,6470,6470,6470,0
20241209,155100,20377073530,6470,6470,6470,6470,0
20241209,155000,20377073530,6470,6470,6470,6470,0
20241209,154900,20377073530,6470,6470,6470,6470,0
20241209,154800,20377073530,6470,6470,6470,6470,0
20241209,154700,20377073530,6470,6470,6470,6470,0
20241209,154600,20377073530,6470,6470,6470,6470,0
20241209,154500,20377073530,6470,6470,6470,6470,0
20241209,154400,20377073530,6470,6470,6470,6470,0
20241209,154300,20377073530,6470,6470,6470,6470,0
20241209,154200,20377073530,6470,6470,6470,6470,0
20241209,154100,20377073530,6470,6470,6470,6470,0
20241209,154000,20377073530,6470,6470,6470,6470,0
20241209,153900,20377073530,6470,6470,6470,6470,0
20241209,153800,20377073530,6470,6470,6470,6470,0
20241209,153700,20377073530,6470,6470,6470,6470,0
20241209,153600,20377073530,6470,6470,6470,6470,0
20241209,153500,20377073530,6470,6470,6470,6470,0
20241209,153400,20377073530,6470,6470,6470,6470,0
20241209,153300,20377073530,6470,6470,6470,6470,0
20241209,153200,20377073530,6470,6470,6470,6470,0
20241209,153100,20377073530,6470,6470,6470,6470,0
20241209,153000,20377073530,6470,6470,6470,6470,65086
20241209,152900,19955967110,6510,6510,6510,6510,0
20241209,152800,19955967110,6510,6510,6510,6510,0
20241209,152700,19955967110,6510,6510,6510,6510,0
20241209,152600,19955967110,6510,6510,6510,6510,0
20241209,152500,19955967110,6510,6510,6510,6510,0
20241209,152400,19955967110,6510,6510,6510,6510,0
20241209,152300,19955967110,6510,6510,6510,6510,0
20241209,152200,19955967110,6510,6510,6510,6510,0
20241209,152100,19955967110,6510,6510,6510,6510,0
20241209,152000,19955967110,6510,6510,6510,6510,0
20241209,151900,19955967110,6510,6510,6530,6480,20318
20241209,151800,19823882660,6510,6520,6530,6500,11849
20241209,151700,19746728660,6540,6540,6540,6520,6804
20241209,151600,19702317300,6530,6540,6550,6530,6020
20241209,151500,19662978340,6530,6500,6560,6500,11918
20241209,151400,19585029550,6500,6540,6560,6500,9268
20241209,151300,19524548980,6540,6540,6550,6540,1828
20241209,151200,19512584050,6550,6550,6560,6540,13862
20241209,151100,19421884610,6550,6540,6560,6540,2738
20241209,151000,19403960110,6550,6540,6570,6520,5464
20241209,150900,19368195400,6540,6560,6560,6530,13803
20241209,150800,19277817900,6570,6570,6580,6560,5429
20241209,150700,19242166910,6570,6590,6590,6570,3358
20241209,150600,19220081950,6590,6590,6600,6580,2991
20241209,150500,19200370750,6590,6600,6600,6580,1780
20241209,150400,19188638610,6600,6600,6610,6580,6370
20241209,150300,19146598060,6600,6580,6610,6580,9943
20241209,150200,19081029760,6580,6570,6590,6570,7517
20241209,150100,19031516220,6570,6570,6580,6560,3156
20241209,150000,19010790980,6560,6560,6570,6550,1155
20241209,145900,19003214600,6550,6570,6580,6550,10114
20241209,145800,18936858040,6570,6560,6570,6550,3037
20241209,145700,18916915780,6560,6570,6570,6540,7470
20241209,145600,18867942910,6570,6580,6580,6560,1543
20241209,145500,18857804870,6580,6570,6580,6550,10794
20241209,145400,18786876370,6560,6550,6570,6540,4464
20241209,145300,18757578160,6560,6550,6570,6550,2919
20241209,145200,18738427020,6560,6530,6560,6510,11383
20241209,145100,18663972820,6530,6520,6530,6520,3303
20241209,145000,18642411680,6520,6490,6530,6480,8693
20241209,144900,18585841080,6500,6500,6500,6480,2378
20241209,144800,18570418290,6500,6490,6500,6480,5743
20241209,144700,18533147130,6490,6510,6510,6480,3270
20241209,144600,18511929090,6500,6530,6530,6490,9317
20241209,144500,18451327230,6530,6530,6530,6520,2346
20241209,144400,18436013100,6530,6520,6540,6500,4228
20241209,144300,18408463170,6520,6550,6570,6510,11134
20241209,144200,18335768360,6550,6480,6610,6470,55445
20241209,144100,17972962730,6470,6470,6490,6470,2285
20241209,144000,17958158640,6470,6480,6490,6450,4117
20241209,143900,17931551840,6500,6470,6500,6440,8689
20241209,143800,17875230530,6480,6480,6480,6460,1816
20241209,143700,17863465030,6480,6450,6480,6440,23321
20241209,143600,17713097680,6450,6470,6470,6450,2154
20241209,143500,17699176490,6470,6470,6480,6460,898
20241209,143400,17693366500,6470,6460,6470,6450,1909
20241209,143300,17681028160,6450,6450,6460,6450,1056
20241209,143200,17674216560,6450,6440,6460,6440,1192
20241209,143100,17666534100,6450,6450,6460,6450,2596
20241209,143000,17649789460,6450,6440,6450,6430,5814
20241209,142900,17612348320,6430,6460,6480,6430,7881
20241209,142800,17561508110,6470,6470,6480,6460,1833
20241209,142700,17549661940,6460,6480,6480,6450,2237
20241209,142600,17535199390,6490,6480,6490,6470,2215
20241209,142500,17520867040,6490,6480,6490,6470,405
20241209,142400,17518242220,6480,6490,6500,6480,2353
20241209,142300,17502987560,6500,6490,6500,6480,2465
20241209,142200,17486979960,6490,6490,6500,6480,2018
20241209,142100,17473879350,6500,6500,6510,6490,3363
20241209,142000,17452021480,6500,6500,6510,6490,4050
20241209,141900,17425684240,6500,6490,6500,6480,523
20241209,141800,17422292270,6490,6490,6500,6480,2617
20241209,141700,17405306160,6500,6500,6500,6490,5155
20241209,141600,17371800470,6500,6470,6500,6460,4741
20241209,141500,17341005930,6460,6470,6470,6460,1992
20241209,141400,17328130320,6470,6470,6470,6460,475
20241209,141300,17325059470,6460,6460,6460,6450,1285
20241209,141200,17316759370,6450,6450,6470,6450,1667
20241209,141100,17305996570,6470,6470,6470,6450,2141
20241209,141000,17292177200,6470,6470,6470,6460,387
20241209,140900,17289674370,6470,6480,6480,6460,756
20241209,140800,17284786030,6460,6470,6470,6460,1634
20241209,140700,17274229910,6460,6460,6480,6460,1376
20241209,140600,17265340070,6460,6470,6490,6460,1069
20241209,140500,17258430020,6490,6500,6500,6480,4685
20241209,140400,17228057910,6500,6500,6510,6490,12510
20241209,140300,17146741330,6500,6490,6500,6490,1860
20241209,140200,17134669850,6490,6480,6490,6470,957
20241209,140100,17128468620,6490,6470,6490,6470,156
20241209,140000,17127458420,6470,6480,6480,6470,1281
20241209,135900,17119158550,6480,6490,6490,6480,1357
20241209,135800,17110362620,6490,6470,6500,6470,3142
20241209,135700,17089981960,6480,6470,6480,6470,140
20241209,135600,17089074830,6470,6480,6480,6470,956
20241209,135500,17082882860,6480,6490,6500,6480,1108
20241209,135400,17075696520,6500,6480,6500,6480,1666
20241209,135300,17064882130,6480,6460,6480,6460,4005
20241209,135200,17038980610,6460,6450,6460,6450,104
20241209,135100,17038309370,6440,6430,6450,6430,2210
20241209,135000,17024060540,6440,6440,6440,6440,943
20241209,134900,17017987620,6440,6450,6450,6440,434
20241209,134800,17015192120,6450,6430,6450,6420,6441
20241209,134700,16973770890,6440,6440,6440,6430,2102
20241209,134600,16960254010,6440,6450,6460,6430,1327
20241209,134500,16951700540,6450,6430,6450,6420,3954
20241209,134400,16926212760,6430,6440,6440,6430,736
20241209,134300,16921480230,6430,6440,6440,6430,4282
20241209,134200,16893909730,6440,6440,6440,6440,428
20241209,134100,16891153410,6440,6440,6440,6440,1770
20241209,134000,16879754610,6450,6420,6450,6410,8610
20241209,133900,16824399600,6410,6420,6420,6400,7387
20241209,133800,16777051020,6420,6440,6440,6410,6576
20241209,133700,16734880690,6420,6440,6460,6420,2064
20241209,133600,16721617410,6410,6460,6460,6410,10191
20241209,133500,16656240190,6450,6460,6460,6430,2602
20241209,133400,16639462010,6440,6430,6460,6420,4940
20241209,133300,16607650170,6440,6440,6440,6440,230
20241209,133200,16606168970,6460,6440,6460,6420,16987
20241209,133100,16496989040,6430,6440,6450,6430,4306
20241209,133000,16469265370,6430,6440,6450,6430,4356
20241209,132900,16441196600,6450,6460,6460,6450,4411
20241209,132800,16412737890,6470,6460,6480,6440,1122
20241209,132700,16405485190,6460,6450,6460,6440,5665
20241209,132600,16368968140,6450,6460,6470,6450,12224
20241209,132500,16290077930,6460,6460,6470,6440,13213
20241209,132400,16204847980,6430,6490,6490,6430,35176
20241209,132300,15978235960,6490,6490,6490,6460,4916
20241209,132200,15946430000,6490,6500,6500,6480,531
20241209,132100,15942982780,6490,6490,6500,6490,1476
20241209,132000,15933398670,6510,6510,6510,6480,1853
20241209,131900,15921384170,6510,6500,6510,6490,1758
20241209,131800,15909973150,6500,6500,6520,6500,1298
20241209,131700,15901534580,6500,6520,6520,6500,5053
20241209,131600,15868672930,6520,6510,6520,6510,946
20241209,131500,15862514160,6510,6510,6510,6510,82
20241209,131400,15861980340,6510,6530,6530,6480,4038
20241209,131300,15835732380,6530,6510,6530,6510,1342
20241209,131200,15826982330,6510,6520,6520,6480,1319
20241209,131100,15818416300,6520,6480,6550,6480,7372
20241209,131000,15770440690,6480,6480,6490,6460,9640
20241209,130900,15708091550,6470,6490,6490,6470,3711
20241209,130800,15684078310,6480,6490,6490,6480,4190
20241209,130700,15656908780,6490,6500,6500,6490,1868
20241209,130600,15644784960,6500,6480,6500,6480,4450
20241209,130500,15615874430,6500,6490,6500,6480,263
20241209,130400,15614167400,6490,6480,6510,6470,2011
20241209,130300,15601121820,6470,6490,6490,6470,4726
20241209,130200,15570490080,6490,6500,6500,6470,22523
20241209,130100,15424462480,6490,6500,6510,6490,1397
20241209,130000,15415382260,6500,6500,6500,6500,1427
20241209,125900,15406106760,6500,6530,6530,6500,5982
20241209,125800,15367220640,6520,6530,6530,6500,5223
20241209,125700,15333222510,6510,6510,6510,6510,2677
20241209,125600,15315795240,6510,6540,6540,6510,7869
20241209,125500,15264456720,6550,6550,6550,6540,219
20241209,125400,15263023670,6550,6540,6550,6540,1041
20241209,125300,15256210770,6540,6560,6560,6540,1434
20241209,125200,15246814280,6560,6550,6560,6550,546
20241209,125100,15243233410,6540,6540,6560,6540,3001
20241209,125000,15223606850,6570,6540,6570,6530,3822
20241209,124900,15198584820,6540,6550,6560,6540,3002
20241209,124800,15178924280,6550,6550,6550,6540,492
20241209,124700,15175704590,6550,6560,6560,6540,4639
20241209,124600,15145281020,6560,6540,6560,6540,2684
20241209,124500,15127725430,6540,6550,6550,6540,2299
20241209,124400,15112688700,6550,6550,6560,6550,131
20241209,124300,15111830620,6560,6560,6560,6550,94
20241209,124200,15111214460,6560,6540,6560,6540,3366
20241209,124100,15089157410,6540,6540,6540,6530,375
20241209,124000,15086705140,6530,6540,6540,6530,1802
20241209,123900,15074920260,6520,6550,6550,6520,1380
20241209,123800,15065914190,6550,6540,6550,6530,1541
20241209,123700,15055836520,6540,6560,6560,6540,551
20241209,123600,15052229450,6550,6550,6550,6550,934
20241209,123500,15046111750,6550,6550,6560,6550,910
20241209,123400,15040150410,6560,6570,6570,6560,638
20241209,123300,15035962130,6570,6550,6570,6550,477
20241209,123200,15032837760,6550,6560,6570,6550,434
20241209,123100,15029992880,6570,6560,6570,6520,6401
20241209,123000,14988153220,6570,6550,6570,6550,549
20241209,122900,14984555250,6550,6560,6560,6550,29
20241209,122800,14984365020,6570,6540,6570,6540,1350
20241209,122700,14975509090,6530,6540,6540,6530,3374
20241209,122600,14953463890,6570,6570,6570,6540,2085
20241209,122500,14939815280,6570,6560,6570,6560,776
20241209,122400,14934724380,6560,6560,6560,6550,3667
20241209,122300,14910679270,6560,6570,6580,6550,4440
20241209,122200,14881552320,6580,6570,6580,6560,833
20241209,122100,14876083790,6570,6570,6570,6550,910
20241209,122000,14870118440,6570,6570,6590,6560,5236
20241209,121900,14835743390,6580,6570,6580,6560,1129
20241209,121800,14828327080,6570,6550,6570,6540,1493
20241209,121700,14818551960,6570,6570,6570,6550,2675
20241209,121600,14801026480,6560,6560,6570,6550,1863
20241209,121500,14788807120,6560,6570,6570,6550,3723
20241209,121400,14764374310,6570,6580,6580,6570,1471
20241209,121300,14754697070,6600,6600,6600,6580,5075
20241209,121200,14721261550,6600,6590,6620,6590,5628
20241209,121100,14684092780,6600,6580,6600,6580,6584
20241209,121000,14640695320,6590,6560,6590,6560,4588
20241209,120900,14610527380,6570,6580,6580,6570,26
20241209,120800,14610356550,6580,6560,6580,6560,1646
20241209,120700,14599530270,6570,6570,6580,6570,2377
20241209,120600,14583906410,6570,6570,6580,6550,5644
20241209,120500,14546798400,6570,6530,6570,6520,5769
20241209,120400,14509000300,6530,6520,6530,6510,1099
20241209,120300,14501832070,6520,6530,6530,6510,6497
20241209,120200,14459518880,6530,6520,6530,6500,1694
20241209,120100,14448485310,6520,6510,6520,6510,477
20241209,120000,14445378580,6510,6500,6510,6500,523
20241209,115900,14441974050,6520,6510,6520,6500,2322
20241209,115800,14426850260,6490,6490,6510,6480,4380
20241209,115700,14398443160,6490,6500,6520,6490,5790
20241209,115600,14360854100,6500,6500,6510,6500,1084
20241209,115500,14353806550,6500,6530,6530,6480,10932
20241209,115400,14282828440,6500,6510,6530,6500,5996
20241209,115300,14243838200,6540,6520,6540,6500,8394
20241209,115200,14189168220,6520,6520,6520,6510,2095
20241209,115100,14175512170,6530,6520,6530,6520,135
20241209,115000,14174630680,6530,6520,6530,6520,2694
20241209,114900,14157060890,6540,6550,6550,6520,5928
20241209,114800,14118318360,6550,6550,6550,6530,1495
20241209,114700,14108541390,6530,6550,6550,6530,1289
20241209,114600,14100111540,6530,6560,6560,6530,3883
20241209,114500,14074723820,6560,6540,6560,6540,92
20241209,114400,14074121300,6560,6550,6560,6550,2159
20241209,114300,14059968960,6550,6550,6570,6540,2767
20241209,114200,14041845880,6550,6550,6560,6540,1363
20241209,114100,14032923130,6540,6550,6560,6540,930
20241209,114000,14026833300,6550,6560,6560,6550,1188
20241209,113900,14019051400,6550,6550,6570,6550,600
20241209,113800,14015120820,6560,6570,6570,6560,2853
20241209,113700,13996404040,6580,6560,6580,6550,1847
20241209,113600,13984290510,6570,6540,6570,6540,175
20241209,113500,13983142000,6530,6550,6560,6530,4884
20241209,113400,13951162260,6550,6550,6560,6550,632
20241209,113300,13947022010,6550,6560,6560,6550,2900
20241209,113200,13928003050,6560,6560,6560,6550,373
20241209,113100,13925557980,6550,6560,6570,6550,1046
20241209,113000,13918703200,6560,6550,6560,6550,1510
20241209,112900,13908797610,6540,6530,6570,6530,8248
20241209,112800,13854791460,6560,6530,6560,6520,1388
20241209,112700,13845712200,6520,6530,6540,6510,5783
20241209,112600,13808010710,6540,6560,6560,6520,4901
20241209,112500,13775982080,6560,6550,6560,6550,1722
20241209,112400,13764702100,6550,6550,6570,6540,2592
20241209,112300,13747733680,6550,6550,6580,6550,5596
20241209,112200,13711041360,6560,6560,6580,6550,1223
20241209,112100,13703014680,6580,6570,6580,6550,2839
20241209,112000,13684363750,6580,6570,6580,6570,1461
20241209,111900,13674756470,6570,6570,6580,6560,3333
20241209,111800,13652862210,6560,6560,6570,6550,3040
20241209,111700,13632913930,6570,6560,6570,6560,2749
20241209,111600,13614865470,6560,6550,6560,6550,1637
20241209,111500,13604131360,6550,6540,6550,6530,4873
20241209,111400,13572279300,6540,6530,6540,6530,2694
20241209,111300,13554670160,6530,6520,6530,6520,693
20241209,111200,13550150320,6520,6530,6530,6520,501
20241209,111100,13546881800,6520,6520,6520,6520,1145
20241209,111000,13539416400,6520,6520,6540,6510,497
20241209,110900,13536172720,6540,6520,6540,6510,2674
20241209,110800,13518748890,6540,6550,6560,6520,11608
20241209,110700,13442971700,6530,6560,6560,6530,5096
20241209,110600,13409628200,6570,6560,6570,6560,919
20241209,110500,13403599360,6560,6580,6580,6560,3763
20241209,110400,13378865600,6570,6550,6580,6550,2264
20241209,110300,13363994040,6560,6540,6560,6540,4415
20241209,110200,13335045300,6540,6560,6560,6530,5677
20241209,110100,13297866400,6560,6550,6560,6520,2704
20241209,110000,13280149290,6550,6520,6550,6520,7831
20241209,105900,13229029580,6530,6510,6530,6500,2094
20241209,105800,13215383300,6500,6520,6520,6500,17296
20241209,105700,13102886560,6520,6500,6530,6500,6024
20241209,105600,13063672470,6500,6520,6520,6500,8773
20241209,105500,13006601480,6520,6520,6530,6500,17910
20241209,105400,12890050930,6520,6550,6550,6520,6695
20241209,105300,12846344530,6540,6560,6570,6510,40576
20241209,105200,12581264550,6560,6580,6580,6560,2342
20241209,105100,12565881580,6580,6570,6580,6570,457
20241209,105000,12562877150,6570,6560,6570,6550,3940
20241209,104900,12537019890,6550,6560,6570,6550,9272
20241209,104800,12476251880,6560,6570,6580,6560,4410
20241209,104700,12447290600,6580,6580,6580,6570,3125
20241209,104600,12426758590,6580,6580,6600,6580,2399
20241209,104500,12410958200,6600,6570,6600,6560,16761
20241209,104400,12300953650,6570,6570,6580,6560,6632
20241209,104300,12257395330,6570,6580,6590,6570,19049
20241209,104200,12132160340,6590,6590,6590,6580,1310
20241209,104100,12123530090,6600,6610,6610,6590,3333
20241209,104000,12101543080,6610,6620,6620,6600,3469
20241209,103900,12078640800,6610,6620,6620,6610,906
20241209,103800,12072648190,6600,6600,6620,6590,3122
20241209,103700,12052034690,6600,6590,6600,6590,666
20241209,103600,12047642740,6590,6590,6600,6590,3656
20241209,103500,12023545560,6590,6600,6600,6590,3529
20241209,103400,12000288650,6600,6610,6620,6600,1825
20241209,103300,11988243270,6620,6620,6630,6610,1003
20241209,103200,11981604360,6620,6610,6630,6600,1704
20241209,103100,11970344500,6610,6600,6610,6600,2481
20241209,103000,11953966910,6600,6600,6600,6590,8203
20241209,102900,11899894070,6600,6600,6610,6590,4689
20241209,102800,11868950010,6600,6600,6620,6600,1620
20241209,102700,11858256390,6600,6620,6620,6600,3737
20241209,102600,11833554020,6620,6630,6640,6620,4809
20241209,102500,11801682490,6630,6630,6630,6610,2419
20241209,102400,11785662720,6630,6620,6630,6620,642
20241209,102300,11781412140,6620,6620,6640,6610,677
20241209,102200,11776929670,6620,6600,6620,6600,437
20241209,102100,11774040790,6600,6600,6600,6590,2376
20241209,102000,11758362050,6600,6600,6610,6600,5692
20241209,101900,11720792030,6610,6620,6620,6600,10978
20241209,101800,11648219160,6630,6650,6650,6630,3882
20241209,101700,11622439080,6640,6650,6650,6640,940
20241209,101600,11616188220,6650,6640,6650,6630,3450
20241209,101500,11593293560,6650,6670,6670,6650,2093
20241209,101400,11579374890,6670,6660,6670,6640,5145
20241209,101300,11545180440,6670,6680,6680,6660,4438
20241209,101200,11515596800,6680,6680,6680,6670,639
20241209,101100,11511328660,6670,6700,6700,6670,7094
20241209,101000,11463886510,6700,6700,6700,6690,436
20241209,100900,11460965350,6700,6700,6710,6700,926
20241209,100800,11454760650,6710,6700,6710,6690,856
20241209,100700,11449026700,6700,6690,6700,6680,1815
20241209,100600,11436883070,6690,6690,6720,6680,1539
20241209,100500,11426568350,6690,6680,6700,6660,3184
20241209,100400,11405299730,6670,6720,6720,6670,12626
20241209,100300,11320752760,6720,6730,6730,6710,3516
20241209,100200,11297125790,6710,6710,6730,6710,8594
20241209,100100,11239350980,6730,6700,6730,6700,13242
20241209,100000,11150493550,6700,6700,6730,6700,16794
20241209,095900,11037745370,6710,6700,6710,6700,7763
20241209,095800,10985724450,6710,6690,6710,6690,6848
20241209,095700,10939825270,6700,6690,6710,6680,8337
20241209,095600,10884029690,6690,6650,6700,6640,16390
20241209,095500,10774760380,6650,6600,6660,6600,6608
20241209,095400,10730910860,6590,6610,6610,6590,4351
20241209,095300,10702204550,6610,6610,6620,6580,10951
20241209,095200,10629749060,6590,6620,6620,6590,11531
20241209,095100,10553695230,6620,6640,6640,6610,4638
20241209,095000,10522945970,6640,6600,6640,6590,6726
20241209,094900,10478490790,6580,6620,6620,6580,7224
20241209,094800,10430833530,6630,6640,6640,6620,1715
20241209,094700,10419466620,6640,6640,6640,6620,8908
20241209,094600,10360398720,6640,6580,6640,6580,5626
20241209,094500,10323194840,6580,6570,6580,6570,8917
20241209,094400,10264580000,6570,6610,6610,6560,47962
20241209,094300,9948647430,6620,6640,6650,6600,20120
20241209,094200,9815548850,6650,6670,6670,6640,4360
20241209,094100,9786554390,6670,6650,6680,6650,3182
20241209,094000,9765346920,6660,6640,6660,6620,5222
20241209,093900,9730741110,6640,6630,6660,6620,2760
20241209,093800,9712423800,6620,6610,6640,6610,7185
20241209,093700,9664856320,6610,6630,6640,6610,6956
20241209,093600,9618796870,6630,6670,6680,6630,13527
20241209,093500,9528969720,6680,6700,6710,6660,6102
20241209,093400,9488259550,6700,6700,6710,6670,4044
20241209,093300,9461194660,6710,6660,6720,6660,12900
20241209,093200,9374804430,6660,6650,6660,6630,14329
20241209,093100,9279540230,6640,6640,6650,6600,21533
20241209,093000,9136998620,6640,6680,6680,6640,3090
20241209,092900,9116465150,6660,6660,6680,6640,1778
20241209,092800,9104622360,6660,6670,6690,6630,11660
20241209,092700,9026994610,6670,6640,6670,6630,8494
20241209,092600,8970522280,6640,6680,6680,6610,38551
20241209,092500,8714789560,6680,6700,6700,6680,9944
20241209,092400,8648292600,6690,6730,6730,6690,4803
20241209,092300,8616075390,6730,6740,6740,6690,8933
20241209,092200,8556048820,6740,6700,6740,6690,12285
20241209,092100,8473680240,6700,6680,6720,6660,36845
20241209,092000,8227787110,6680,6770,6770,6680,46744
20241209,091900,7914189820,6760,6760,6780,6750,8447
20241209,091800,7857070890,6770,6770,6780,6760,14803
20241209,091700,7756913650,6770,6800,6800,6770,5662
20241209,091600,7718511060,6790,6770,6800,6760,4830
20241209,091500,7685800610,6770,6780,6780,6760,6321
20241209,091400,7643037860,6780,6800,6810,6760,24115
20241209,091300,7479246910,6810,6840,6840,6800,8237
20241209,091200,7423159060,6820,6830,6850,6810,24500
20241209,091100,7255886020,6830,6790,6840,6790,12566
20241209,091000,7170215450,6790,6810,6820,6760,9037
20241209,090900,7108876530,6800,6790,6820,6760,19566
20241209,090800,6976043490,6790,6790,6840,6750,43394
20241209,090700,6681378380,6770,6700,6820,6700,30952
20241209,090600,6472090040,6700,6770,6800,6690,52918
20241209,090500,6115511360,6790,6840,6850,6740,44084
20241209,090400,5816250710,6820,6870,6880,6820,34732
20241209,090300,5578638650,6880,6810,6910,6800,48703
20241209,090200,5244332340,6860,7000,7020,6800,136140
20241209,090100,4303452230,6980,7100,7110,6960,177424
20241209,090000,3056449020,7100,7050,7140,7020,343077