stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,195300,3758728670,17710,17710,17710,17710,4115
20241206,195200,3758728670,17710,17710,17710,17710,0
20241206,195100,3758728670,17710,17710,17710,17710,0
20241206,195000,3758728670,17710,17710,17710,17710,0
20241206,194900,3758728670,17710,17710,17710,17710,0
20241206,194800,3758728670,17710,17710,17710,17710,0
20241206,194700,3758728670,17710,17710,17710,17710,0
20241206,194600,3758728670,17710,17710,17710,17710,0
20241206,194500,3758728670,17710,17710,17710,17710,0
20241206,194400,3758728670,17710,17710,17710,17710,0
20241206,194300,3758728670,17710,17710,17710,17710,0
20241206,194200,3758728670,17710,17710,17710,17710,0
20241206,194100,3758728670,17710,17710,17710,17710,0
20241206,194000,3758728670,17710,17710,17710,17710,0
20241206,193900,3758728670,17710,17710,17710,17710,0
20241206,193800,3758728670,17710,17710,17710,17710,0
20241206,193700,3758728670,17710,17710,17710,17710,0
20241206,193600,3758728670,17710,17710,17710,17710,0
20241206,193500,3758728670,17710,17710,17710,17710,0
20241206,193400,3758728670,17710,17710,17710,17710,0
20241206,193300,3758728670,17710,17710,17710,17710,0
20241206,193200,3758728670,17710,17710,17710,17710,0
20241206,193100,3758728670,17710,17710,17710,17710,0
20241206,193000,3758728670,17710,17710,17710,17710,0
20241206,192900,3758728670,17710,17710,17710,17710,0
20241206,192800,3758728670,17710,17710,17710,17710,0
20241206,192700,3758728670,17710,17710,17710,17710,0
20241206,192600,3758728670,17710,17710,17710,17710,0
20241206,192500,3758728670,17710,17710,17710,17710,0
20241206,192400,3758728670,17710,17710,17710,17710,0
20241206,192300,3758728670,17710,17710,17710,17710,4115
20241206,192200,3758728670,17710,17710,17710,17710,0
20241206,192100,3758728670,17710,17710,17710,17710,0
20241206,192000,3758728670,17710,17710,17710,17710,0
20241206,191900,3758728670,17710,17710,17710,17710,0
20241206,191800,3758728670,17710,17710,17710,17710,0
20241206,191700,3758728670,17710,17710,17710,17710,0
20241206,191600,3758728670,17710,17710,17710,17710,0
20241206,191500,3758728670,17710,17710,17710,17710,0
20241206,191400,3758728670,17710,17710,17710,17710,0
20241206,191300,3758728670,17710,17710,17710,17710,0
20241206,191200,3758728670,17710,17710,17710,17710,0
20241206,191100,3758728670,17710,17710,17710,17710,0
20241206,191000,3758728670,17710,17710,17710,17710,0
20241206,190900,3758728670,17710,17710,17710,17710,0
20241206,190800,3758728670,17710,17710,17710,17710,0
20241206,190700,3758728670,17710,17710,17710,17710,0
20241206,190600,3758728670,17710,17710,17710,17710,0
20241206,190500,3758728670,17710,17710,17710,17710,0
20241206,190400,3758728670,17710,17710,17710,17710,0
20241206,190300,3758728670,17710,17710,17710,17710,0
20241206,190200,3758728670,17710,17710,17710,17710,0
20241206,190100,3758728670,17710,17710,17710,17710,0
20241206,190000,3758728670,17710,17710,17710,17710,0
20241206,185900,3758728670,17710,17710,17710,17710,0
20241206,185800,3758728670,17710,17710,17710,17710,0
20241206,185700,3758728670,17710,17710,17710,17710,0
20241206,185600,3758728670,17710,17710,17710,17710,0
20241206,185500,3758728670,17710,17710,17710,17710,0
20241206,185400,3758728670,17710,17710,17710,17710,0
20241206,185300,3758728670,17710,17710,17710,17710,4115
20241206,185200,3758728670,17710,17710,17710,17710,0
20241206,185100,3758728670,17710,17710,17710,17710,0
20241206,185000,3758728670,17710,17710,17710,17710,0
20241206,184900,3758728670,17710,17710,17710,17710,0
20241206,184800,3758728670,17710,17710,17710,17710,0
20241206,184700,3758728670,17710,17710,17710,17710,0
20241206,184600,3758728670,17710,17710,17710,17710,0
20241206,184500,3758728670,17710,17710,17710,17710,0
20241206,184400,3758728670,17710,17710,17710,17710,0
20241206,184300,3758728670,17710,17710,17710,17710,0
20241206,184200,3758728670,17710,17710,17710,17710,0
20241206,184100,3758728670,17710,17710,17710,17710,0
20241206,184000,3758728670,17710,17710,17710,17710,0
20241206,183900,3758728670,17710,17710,17710,17710,0
20241206,183800,3758728670,17710,17710,17710,17710,0
20241206,183700,3758728670,17710,17710,17710,17710,0
20241206,183600,3758728670,17710,17710,17710,17710,0
20241206,183500,3758728670,17710,17710,17710,17710,0
20241206,183400,3758728670,17710,17710,17710,17710,0
20241206,183300,3758728670,17710,17710,17710,17710,0
20241206,183200,3758728670,17710,17710,17710,17710,0
20241206,183100,3758728670,17710,17710,17710,17710,0
20241206,183000,3758728670,17710,17710,17710,17710,0
20241206,182900,3758728670,17710,17710,17710,17710,0
20241206,182800,3758728670,17710,17710,17710,17710,0
20241206,182700,3758728670,17710,17710,17710,17710,0
20241206,182600,3758728670,17710,17710,17710,17710,0
20241206,182500,3758728670,17710,17710,17710,17710,0
20241206,182400,3758728670,17710,17710,17710,17710,0
20241206,182300,3758728670,17710,17710,17710,17710,4115
20241206,182200,3758728670,17710,17710,17710,17710,0
20241206,182100,3758728670,17710,17710,17710,17710,0
20241206,182000,3758728670,17710,17710,17710,17710,0
20241206,181900,3758728670,17710,17710,17710,17710,0
20241206,181800,3758728670,17710,17710,17710,17710,0
20241206,181700,3758728670,17710,17710,17710,17710,0
20241206,181600,3758728670,17710,17710,17710,17710,0
20241206,181500,3758728670,17710,17710,17710,17710,0
20241206,181400,3758728670,17710,17710,17710,17710,0
20241206,181300,3758728670,17710,17710,17710,17710,0
20241206,181200,3758728670,17710,17710,17710,17710,0
20241206,181100,3758728670,17710,17710,17710,17710,0
20241206,181000,3758728670,17710,17710,17710,17710,0
20241206,180900,3758728670,17710,17710,17710,17710,0
20241206,180800,3758728670,17710,17710,17710,17710,0
20241206,180700,3758728670,17710,17710,17710,17710,0
20241206,180600,3758728670,17710,17710,17710,17710,0
20241206,180500,3758728670,17710,17710,17710,17710,0
20241206,180400,3758728670,17710,17710,17710,17710,0
20241206,180300,3758728670,17710,17710,17710,17710,0
20241206,180200,3758728670,17710,17710,17710,17710,0
20241206,180100,3758728670,17710,17710,17710,17710,0
20241206,180000,3758728670,17710,17710,17710,17710,0
20241206,175900,3758728670,17710,17710,17710,17710,0
20241206,175800,3758728670,17710,17710,17710,17710,0
20241206,175700,3758728670,17710,17710,17710,17710,0
20241206,175600,3758728670,17710,17710,17710,17710,0
20241206,175500,3758728670,17710,17710,17710,17710,0
20241206,175400,3758728670,17710,17710,17710,17710,0
20241206,175300,3758728670,17710,17710,17710,17710,4115
20241206,175200,3758728670,17710,17710,17710,17710,0
20241206,175100,3758728670,17710,17710,17710,17710,0
20241206,175000,3758728670,17710,17710,17710,17710,0
20241206,174900,3758728670,17710,17710,17710,17710,0
20241206,174800,3758728670,17710,17710,17710,17710,0
20241206,174700,3758728670,17710,17710,17710,17710,0
20241206,174600,3758728670,17710,17710,17710,17710,0
20241206,174500,3758728670,17710,17710,17710,17710,0
20241206,174400,3758728670,17710,17710,17710,17710,0
20241206,174300,3758728670,17710,17710,17710,17710,0
20241206,174200,3758728670,17710,17710,17710,17710,0
20241206,174100,3758728670,17710,17710,17710,17710,0
20241206,174000,3758728670,17710,17710,17710,17710,0
20241206,173900,3758728670,17710,17710,17710,17710,0
20241206,173800,3758728670,17710,17710,17710,17710,0
20241206,173700,3758728670,17710,17710,17710,17710,0
20241206,173600,3758728670,17710,17710,17710,17710,0
20241206,173500,3758728670,17710,17710,17710,17710,0
20241206,173400,3758728670,17710,17710,17710,17710,0
20241206,173300,3758728670,17710,17710,17710,17710,0
20241206,173200,3758728670,17710,17710,17710,17710,0
20241206,173100,3758728670,17710,17710,17710,17710,0
20241206,173000,3758728670,17710,17710,17710,17710,0
20241206,172900,3758728670,17710,17710,17710,17710,0
20241206,172800,3758728670,17710,17710,17710,17710,0
20241206,172700,3758728670,17710,17710,17710,17710,0
20241206,172600,3758728670,17710,17710,17710,17710,0
20241206,172500,3758728670,17710,17710,17710,17710,0
20241206,172400,3758728670,17710,17710,17710,17710,0
20241206,172300,3758728670,17710,17710,17710,17710,4115
20241206,172200,3758728670,17710,17710,17710,17710,0
20241206,172100,3758728670,17710,17710,17710,17710,0
20241206,172000,3758728670,17710,17710,17710,17710,0
20241206,171900,3758728670,17710,17710,17710,17710,0
20241206,171800,3758728670,17710,17710,17710,17710,0
20241206,171700,3758728670,17710,17710,17710,17710,0
20241206,171600,3758728670,17710,17710,17710,17710,0
20241206,171500,3758728670,17710,17710,17710,17710,0
20241206,171400,3758728670,17710,17710,17710,17710,0
20241206,171300,3758728670,17710,17710,17710,17710,0
20241206,171200,3758728670,17710,17710,17710,17710,0
20241206,171100,3758728670,17710,17710,17710,17710,0
20241206,171000,3758728670,17710,17710,17710,17710,0
20241206,170900,3758728670,17710,17710,17710,17710,0
20241206,170800,3758728670,17710,17710,17710,17710,0
20241206,170700,3758728670,17710,17710,17710,17710,0
20241206,170600,3758728670,17710,17710,17710,17710,0
20241206,170500,3758728670,17710,17710,17710,17710,0
20241206,170400,3758728670,17710,17710,17710,17710,0
20241206,170300,3758728670,17710,17710,17710,17710,0
20241206,170200,3758728670,17710,17710,17710,17710,0
20241206,170100,3758728670,17710,17710,17710,17710,0
20241206,170000,3758728670,17710,17710,17710,17710,0
20241206,165900,3758728670,17710,17710,17710,17710,0
20241206,165800,3758728670,17710,17710,17710,17710,0
20241206,165700,3758728670,17710,17710,17710,17710,0
20241206,165600,3758728670,17710,17710,17710,17710,0
20241206,165500,3758728670,17710,17710,17710,17710,0
20241206,165400,3758728670,17710,17710,17710,17710,0
20241206,165300,3758728670,17710,17710,17710,17710,4115
20241206,165200,3758728670,17710,17710,17710,17710,0
20241206,165100,3758728670,17710,17710,17710,17710,0
20241206,165000,3758728670,17710,17710,17710,17710,0
20241206,164900,3758728670,17710,17710,17710,17710,0
20241206,164800,3758728670,17710,17710,17710,17710,0
20241206,164700,3758728670,17710,17710,17710,17710,0
20241206,164600,3758728670,17710,17710,17710,17710,0
20241206,164500,3758728670,17710,17710,17710,17710,0
20241206,164400,3758728670,17710,17710,17710,17710,0
20241206,164300,3758728670,17710,17710,17710,17710,0
20241206,164200,3758728670,17710,17710,17710,17710,0
20241206,164100,3758728670,17710,17710,17710,17710,0
20241206,164000,3758728670,17710,17710,17710,17710,0
20241206,163900,3758728670,17710,17710,17710,17710,0
20241206,163800,3758728670,17710,17710,17710,17710,0
20241206,163700,3758728670,17710,17710,17710,17710,0
20241206,163600,3758728670,17710,17710,17710,17710,0
20241206,163500,3758728670,17710,17710,17710,17710,0
20241206,163400,3758728670,17710,17710,17710,17710,0
20241206,163300,3758728670,17710,17710,17710,17710,0
20241206,163200,3758728670,17710,17710,17710,17710,0
20241206,163100,3758728670,17710,17710,17710,17710,0
20241206,163000,3758728670,17710,17710,17710,17710,0
20241206,162900,3758728670,17710,17710,17710,17710,0
20241206,162800,3758728670,17710,17710,17710,17710,0
20241206,162700,3758728670,17710,17710,17710,17710,0
20241206,162600,3758728670,17710,17710,17710,17710,0
20241206,162500,3758728670,17710,17710,17710,17710,0
20241206,162400,3758728670,17710,17710,17710,17710,0
20241206,162300,3758728670,17710,17710,17710,17710,4115
20241206,162200,3758728670,17710,17710,17710,17710,0
20241206,162100,3758728670,17710,17710,17710,17710,0
20241206,162000,3758728670,17710,17710,17710,17710,0
20241206,161900,3758728670,17710,17710,17710,17710,0
20241206,161800,3758728670,17710,17710,17710,17710,0
20241206,161700,3758728670,17710,17710,17710,17710,0
20241206,161600,3758728670,17710,17710,17710,17710,0
20241206,161500,3758728670,17710,17710,17710,17710,0
20241206,161400,3758728670,17710,17710,17710,17710,0
20241206,161300,3758728670,17710,17710,17710,17710,0
20241206,161200,3758728670,17710,17710,17710,17710,0
20241206,161100,3758728670,17710,17710,17710,17710,0
20241206,161000,3758728670,17710,17710,17710,17710,0
20241206,160900,3758728670,17710,17710,17710,17710,0
20241206,160800,3758728670,17710,17710,17710,17710,0
20241206,160700,3758728670,17710,17710,17710,17710,0
20241206,160600,3758728670,17710,17710,17710,17710,0
20241206,160500,3758728670,17710,17710,17710,17710,0
20241206,160400,3758728670,17710,17710,17710,17710,0
20241206,160300,3758728670,17710,17710,17710,17710,0
20241206,160200,3758728670,17710,17710,17710,17710,0
20241206,160100,3758728670,17710,17710,17710,17710,0
20241206,160000,3758728670,17710,17710,17710,17710,0
20241206,155900,3758728670,17710,17710,17710,17710,0
20241206,155800,3758728670,17710,17710,17710,17710,0
20241206,155700,3758728670,17710,17710,17710,17710,0
20241206,155600,3758728670,17710,17710,17710,17710,0
20241206,155500,3758728670,17710,17710,17710,17710,0
20241206,155400,3758728670,17710,17710,17710,17710,0
20241206,155300,3758728670,17710,17710,17710,17710,4115
20241206,155200,3758728670,17710,17710,17710,17710,0
20241206,155100,3758728670,17710,17710,17710,17710,0
20241206,155000,3758728670,17710,17710,17710,17710,0
20241206,154900,3758728670,17710,17710,17710,17710,0
20241206,154800,3758728670,17710,17710,17710,17710,0
20241206,154700,3758728670,17710,17710,17710,17710,0
20241206,154600,3758728670,17710,17710,17710,17710,0
20241206,154500,3758728670,17710,17710,17710,17710,0
20241206,154400,3758728670,17710,17710,17710,17710,0
20241206,154300,3758728670,17710,17710,17710,17710,0
20241206,154200,3758728670,17710,17710,17710,17710,0
20241206,154100,3758728670,17710,17710,17710,17710,0
20241206,154000,3758728670,17710,17710,17710,17710,0
20241206,153900,3758728670,17710,17710,17710,17710,0
20241206,153800,3758728670,17710,17710,17710,17710,0
20241206,153700,3758728670,17710,17710,17710,17710,0
20241206,153600,3758728670,17710,17710,17710,17710,0
20241206,153500,3758728670,17710,17710,17710,17710,0
20241206,153400,3758728670,17710,17710,17710,17710,0
20241206,153300,3758728670,17710,17710,17710,17710,0
20241206,153200,3758728670,17710,17710,17710,17710,0
20241206,153100,3758728670,17710,17710,17710,17710,0
20241206,153000,3758728670,17710,17710,17710,17710,4115
20241206,152900,3685852020,17730,17730,17730,17730,0
20241206,152800,3685852020,17730,17730,17730,17730,0
20241206,152700,3685852020,17730,17730,17730,17730,0
20241206,152600,3685852020,17730,17730,17730,17730,0
20241206,152500,3685852020,17730,17730,17730,17730,0
20241206,152400,3685852020,17730,17730,17730,17730,0
20241206,152300,3685852020,17730,17730,17730,17730,0
20241206,152200,3685852020,17730,17730,17730,17730,0
20241206,152100,3685852020,17730,17730,17730,17730,0
20241206,152000,3685852020,17730,17730,17730,17730,0
20241206,151900,3685852020,17730,17730,17730,17700,577
20241206,151800,3675628390,17720,17720,17740,17700,316
20241206,151700,3670024290,17720,17710,17720,17700,164
20241206,151600,3667119920,17710,17700,17720,17700,211
20241206,151500,3663382570,17700,17640,17740,17640,1548
20241206,151400,3636020770,17630,17620,17640,17610,207
20241206,151300,3632369850,17620,17610,17620,17610,83
20241206,151200,3630907740,17610,17650,17650,17610,84
20241206,151100,3629427160,17640,17670,17690,17630,1290
20241206,151000,3606654720,17670,17760,17760,17670,1372
20241206,150900,3582343530,17750,17750,17770,17750,566
20241206,150800,3572294040,17760,17810,17840,17750,2719
20241206,150700,3523902250,17800,17760,17810,17760,1138
20241206,150600,3503659350,17770,17760,17770,17750,396
20241206,150500,3496625540,17760,17740,17760,17740,489
20241206,150400,3487945950,17740,17730,17750,17720,83
20241206,150300,3486474100,17720,17730,17730,17720,368
20241206,150200,3479950230,17730,17740,17750,17730,499
20241206,150100,3471097330,17740,17720,17740,17720,343
20241206,150000,3465012970,17730,17740,17740,17720,681
20241206,145900,3452939030,17740,17710,17740,17710,456
20241206,145800,3444858630,17710,17660,17710,17660,1745
20241206,145700,3413993140,17670,17610,17670,17610,4083
20241206,145600,3341978420,17600,17610,17610,17600,451
20241206,145500,3334036400,17600,17600,17600,17600,290
20241206,145400,3328932400,17600,17590,17610,17590,634
20241206,145300,3317775980,17580,17580,17590,17580,84
20241206,145200,3316298500,17580,17580,17580,17580,133
20241206,145100,3313960360,17580,17590,17600,17580,214
20241206,145000,3310196010,17600,17590,17600,17590,8
20241206,144900,3310055280,17590,17560,17600,17560,49
20241206,144800,3309194620,17560,17550,17570,17550,205
20241206,144700,3305594440,17550,17570,17580,17550,354
20241206,144600,3299376020,17570,17580,17580,17570,25
20241206,144500,3298936630,17570,17570,17580,17570,145
20241206,144400,3296388690,17570,17600,17600,17570,133
20241206,144300,3294048200,17600,17600,17610,17600,220
20241206,144200,3290176080,17600,17600,17600,17600,8
20241206,144100,3290035280,17600,17610,17610,17600,278
20241206,144000,3285140100,17610,17620,17620,17610,93
20241206,143900,3283501500,17620,17620,17630,17610,213
20241206,143800,3279749700,17620,17630,17630,17620,19
20241206,143700,3279414790,17630,17610,17640,17610,610
20241206,143600,3268670830,17610,17630,17630,17590,990
20241206,143500,3251232090,17630,17620,17630,17620,340
20241206,143400,3245237970,17620,17620,17640,17590,893
20241206,143300,3229511210,17620,17630,17630,17620,23
20241206,143200,3229105830,17620,17630,17630,17620,185
20241206,143100,3225844320,17630,17640,17640,17630,203
20241206,143000,3222263430,17650,17640,17660,17640,554
20241206,142900,3212487070,17630,17630,17630,17630,27
20241206,142800,3212011060,17630,17650,17650,17630,160
20241206,142700,3209188660,17640,17640,17650,17630,340
20241206,142600,3203191040,17640,17640,17650,17640,116
20241206,142500,3201143960,17650,17630,17650,17630,569
20241206,142400,3191108300,17630,17630,17640,17620,279
20241206,142300,3186189480,17640,17640,17650,17640,133
20241206,142200,3183843260,17640,17610,17640,17610,1041
20241206,142100,3165492400,17610,17620,17620,17610,102
20241206,142000,3163695470,17620,17630,17630,17620,609
20241206,141900,3152964770,17620,17590,17620,17590,840
20241206,141800,3138179890,17590,17580,17600,17580,155
20241206,141700,3135453870,17580,17570,17590,17550,1578
20241206,141600,3107714780,17570,17560,17570,17560,893
20241206,141500,3092025050,17560,17570,17570,17560,120
20241206,141400,3089916770,17560,17570,17570,17560,45
20241206,141300,3089126270,17570,17580,17580,17570,274
20241206,141200,3084310390,17580,17580,17590,17580,33
20241206,141100,3083730130,17590,17590,17600,17590,232
20241206,141000,3079649170,17600,17570,17600,17570,118
20241206,140900,3077574350,17580,17580,17590,17580,372
20241206,140800,3071033270,17580,17550,17590,17550,565
20241206,140700,3061098340,17550,17540,17550,17540,107
20241206,140600,3059220590,17550,17510,17550,17510,355
20241206,140500,3052999270,17510,17510,17530,17510,187
20241206,140400,3049722560,17510,17530,17530,17490,13
20241206,140300,3049495050,17530,17490,17530,17490,71
20241206,140200,3048252260,17520,17530,17540,17490,374
20241206,140100,3041699570,17540,17530,17540,17530,107
20241206,140000,3039822910,17540,17530,17540,17530,55
20241206,135900,3038858470,17530,17530,17540,17530,26
20241206,135800,3038402570,17520,17540,17540,17520,282
20241206,135700,3033457120,17540,17540,17550,17540,50
20241206,135600,3032579950,17540,17550,17560,17540,207
20241206,135500,3028947010,17550,17560,17560,17550,245
20241206,135400,3024645680,17560,17560,17570,17550,35
20241206,135300,3024030960,17560,17590,17600,17560,593
20241206,135200,3013604300,17590,17590,17590,17590,17
20241206,135100,3013305270,17590,17580,17600,17580,77
20241206,135000,3011950870,17590,17590,17590,17580,333
20241206,134900,3006093420,17600,17600,17600,17590,40
20241206,134800,3005389530,17590,17600,17600,17590,273
20241206,134700,3000584870,17590,17570,17590,17570,797
20241206,134600,2986567260,17580,17570,17580,17570,251
20241206,134500,2982155270,17560,17550,17560,17550,49
20241206,134400,2981295030,17550,17560,17560,17550,102
20241206,134300,2979504030,17550,17530,17560,17530,689
20241206,134200,2967413870,17530,17530,17550,17530,173
20241206,134100,2964379510,17520,17520,17540,17520,26
20241206,134000,2963923840,17530,17530,17530,17520,148
20241206,133900,2961329520,17540,17550,17550,17540,297
20241206,133800,2956119640,17550,17550,17550,17550,62
20241206,133700,2955031540,17550,17540,17550,17540,80
20241206,133600,2953628090,17530,17530,17530,17530,130
20241206,133500,2951349190,17520,17520,17530,17520,295
20241206,133400,2946180740,17530,17520,17530,17520,400
20241206,133300,2939171550,17510,17510,17510,17510,202
20241206,133200,2935634530,17500,17470,17510,17470,1326
20241206,133100,2912451940,17470,17480,17480,17470,109
20241206,133000,2910547490,17480,17470,17480,17470,20
20241206,132900,2910197910,17470,17470,17470,17460,260
20241206,132800,2905655830,17480,17490,17490,17470,329
20241206,132700,2899905700,17490,17490,17490,17490,98
20241206,132600,2898191680,17500,17490,17500,17490,128
20241206,132500,2895952710,17490,17490,17490,17480,80
20241206,132400,2894554030,17480,17490,17490,17480,13
20241206,132300,2894326780,17490,17500,17500,17490,191
20241206,132200,2890986070,17500,17490,17500,17490,31
20241206,132100,2890443710,17500,17490,17500,17490,44
20241206,132000,2889674140,17480,17490,17490,17480,87
20241206,131900,2888152750,17490,17500,17500,17490,300
20241206,131800,2882904570,17500,17500,17500,17500,12
20241206,131700,2882694570,17500,17500,17500,17500,17
20241206,131600,2882397070,17490,17500,17500,17490,327
20241206,131500,2876677510,17500,17500,17500,17500,65
20241206,131400,2875540010,17490,17500,17500,17490,36
20241206,131300,2874910190,17500,17500,17510,17500,82
20241206,131200,2873475000,17500,17500,17500,17500,333
20241206,131100,2867647500,17490,17500,17500,17490,34
20241206,131000,2867052630,17490,17490,17490,17490,52
20241206,130900,2866143150,17490,17490,17490,17480,51
20241206,130800,2865251480,17490,17490,17490,17480,318
20241206,130700,2859692430,17490,17500,17500,17490,13
20241206,130600,2859465050,17480,17440,17480,17440,502
20241206,130500,2850705250,17440,17430,17450,17430,320
20241206,130400,2845124120,17440,17440,17450,17420,328
20241206,130300,2839405490,17440,17440,17450,17440,20
20241206,130200,2839056680,17450,17440,17450,17440,167
20241206,130100,2836143710,17440,17440,17450,17440,33
20241206,130000,2835568180,17450,17490,17490,17450,318
20241206,125900,2830012300,17490,17490,17490,17490,150
20241206,125800,2827388800,17490,17500,17500,17490,20
20241206,125700,2827038920,17500,17500,17500,17490,228
20241206,125600,2823048940,17500,17500,17500,17500,16
20241206,125500,2822768940,17500,17490,17510,17490,14
20241206,125400,2822524050,17490,17460,17490,17460,368
20241206,125300,2816098240,17450,17470,17470,17450,66
20241206,125200,2814946010,17460,17450,17460,17450,18
20241206,125100,2814631740,17460,17430,17460,17430,449
20241206,125000,2806805190,17440,17460,17460,17440,226
20241206,124900,2802862640,17470,17510,17510,17470,750
20241206,124800,2789742280,17510,17510,17510,17510,148
20241206,124700,2787150800,17520,17520,17520,17520,13
20241206,124600,2786923040,17510,17510,17520,17510,187
20241206,124500,2783648270,17520,17520,17520,17520,98
20241206,124400,2781931310,17520,17530,17530,17520,61
20241206,124300,2780862480,17520,17520,17520,17520,13
20241206,124200,2780634720,17530,17520,17530,17520,95
20241206,124100,2778970180,17520,17550,17550,17520,745
20241206,124000,2765905330,17550,17550,17550,17550,27
20241206,123900,2765431480,17550,17550,17550,17550,2
20241206,123800,2765396380,17540,17540,17570,17540,33
20241206,123700,2764817240,17550,17530,17570,17530,1863
20241206,123600,2732113160,17530,17530,17530,17530,123
20241206,123500,2729956970,17520,17530,17530,17520,46
20241206,123400,2729151040,17520,17510,17520,17510,363
20241206,123300,2722794440,17510,17500,17510,17500,14
20241206,123200,2722549420,17520,17520,17520,17520,0
20241206,123100,2722549420,17520,17510,17520,17510,109
20241206,123000,2720640780,17510,17500,17510,17500,313
20241206,122900,2715163230,17500,17540,17540,17500,868
20241206,122800,2699966480,17540,17540,17540,17540,83
20241206,122700,2698510660,17530,17550,17550,17530,231
20241206,122600,2694460370,17550,17540,17560,17540,624
20241206,122500,2683512890,17540,17530,17540,17530,15
20241206,122400,2683249930,17530,17540,17540,17530,12
20241206,122300,2683039460,17530,17530,17530,17530,15
20241206,122200,2682776510,17520,17520,17520,17520,288
20241206,122100,2677730750,17530,17550,17550,17530,166
20241206,122000,2674820280,17550,17560,17560,17550,144
20241206,121900,2672293010,17560,17560,17560,17560,0
20241206,121800,2672293010,17560,17550,17560,17550,576
20241206,121700,2662184010,17560,17550,17560,17550,26
20241206,121600,2661727560,17560,17560,17560,17550,89
20241206,121500,2660165420,17550,17560,17560,17540,120
20241206,121400,2658058440,17560,17560,17560,17560,275
20241206,121300,2653229440,17560,17530,17560,17530,649
20241206,121200,2641841000,17520,17520,17520,17520,14
20241206,121100,2641595720,17530,17540,17540,17520,372
20241206,121000,2635077300,17540,17530,17540,17530,15
20241206,120900,2634814310,17550,17510,17560,17510,2510
20241206,120800,2590805300,17510,17510,17510,17510,17
20241206,120700,2590507630,17510,17520,17520,17510,279
20241206,120600,2585619950,17520,17530,17530,17520,216
20241206,120500,2581833610,17530,17510,17530,17510,634
20241206,120400,2570726050,17500,17510,17510,17500,62
20241206,120300,2569640550,17500,17530,17530,17500,587
20241206,120200,2559360780,17520,17520,17520,17520,24
20241206,120100,2558940300,17530,17530,17530,17530,1
20241206,120000,2558922770,17530,17520,17530,17520,71
20241206,115900,2557678640,17530,17490,17530,17480,749
20241206,115800,2544572550,17490,17490,17510,17490,112
20241206,115700,2542613340,17490,17520,17520,17490,185
20241206,115600,2539376100,17530,17540,17540,17530,19
20241206,115500,2539043020,17540,17540,17550,17540,279
20241206,115400,2534149240,17540,17540,17540,17540,15
20241206,115300,2533886140,17540,17550,17550,17540,262
20241206,115200,2529289140,17500,17490,17500,17470,626
20241206,115100,2518344930,17500,17530,17530,17500,174
20241206,115000,2515296370,17540,17540,17550,17540,221
20241206,114900,2511420020,17540,17550,17550,17540,13
20241206,114800,2511191990,17550,17560,17560,17550,193
20241206,114700,2507804710,17550,17550,17550,17550,150
20241206,114600,2505172210,17550,17550,17550,17550,12
20241206,114500,2504961610,17560,17560,17560,17560,12
20241206,114400,2504750890,17560,17560,17560,17560,70
20241206,114300,2503521690,17570,17570,17570,17570,0
20241206,114200,2503521690,17570,17560,17570,17560,48
20241206,114100,2502678700,17560,17570,17570,17560,156
20241206,114000,2499938460,17570,17570,17570,17570,22
20241206,113900,2499551920,17570,17570,17570,17560,263
20241206,113800,2494931190,17550,17540,17550,17540,758
20241206,113700,2481628310,17530,17520,17530,17520,113
20241206,113600,2479648430,17500,17550,17550,17500,1247
20241206,113500,2457804060,17560,17560,17560,17550,189
20241206,113400,2454486940,17560,17580,17580,17560,74
20241206,113300,2453186860,17580,17580,17580,17580,56
20241206,113200,2452202380,17580,17560,17580,17560,444
20241206,113100,2444397380,17570,17540,17570,17540,675
20241206,113000,2432548880,17540,17530,17550,17530,243
20241206,112900,2428286360,17530,17550,17550,17530,110
20241206,112800,2426357280,17550,17510,17550,17510,889
20241206,112700,2410779270,17510,17500,17510,17500,133
20241206,112600,2408451760,17500,17500,17500,17490,93
20241206,112500,2406824380,17500,17510,17510,17500,304
20241206,112400,2401504160,17510,17510,17510,17510,32
20241206,112300,2400943840,17500,17510,17510,17500,107
20241206,112200,2399070710,17510,17490,17510,17480,693
20241206,112100,2386945220,17490,17500,17500,17490,78
20241206,112000,2385580800,17500,17500,17500,17500,178
20241206,111900,2382465800,17500,17480,17510,17480,210
20241206,111800,2378792910,17480,17450,17480,17450,273
20241206,111700,2374027620,17450,17410,17450,17400,1498
20241206,111600,2347943520,17410,17400,17410,17400,197
20241206,111500,2344515710,17400,17420,17420,17400,38
20241206,111400,2343853860,17410,17410,17410,17400,60
20241206,111300,2342809510,17400,17390,17400,17370,787
20241206,111200,2329131220,17400,17360,17400,17360,585
20241206,111100,2318975550,17350,17350,17360,17350,51
20241206,111000,2318090690,17350,17360,17360,17350,169
20241206,110900,2315157000,17360,17410,17410,17360,1297
20241206,110800,2292603210,17410,17420,17420,17410,154
20241206,110700,2289921250,17420,17390,17420,17390,568
20241206,110600,2280035350,17390,17390,17390,17380,144
20241206,110500,2277532220,17400,17350,17400,17330,837
20241206,110400,2262997320,17350,17360,17360,17340,374
20241206,110300,2256508490,17360,17370,17370,17350,499
20241206,110200,2247846400,17370,17350,17380,17330,682
20241206,110100,2236014910,17350,17290,17350,17290,979
20241206,110000,2219065130,17290,17290,17340,17290,685
20241206,105900,2207203880,17290,17300,17340,17290,690
20241206,105800,2195263670,17300,17350,17360,17300,3084
20241206,105700,2141844550,17340,17250,17350,17250,1868
20241206,105600,2109544570,17260,17200,17270,17190,2074
20241206,105500,2073798460,17220,17250,17250,17200,1319
20241206,105400,2051081340,17250,17230,17280,17230,2766
20241206,105300,2003359740,17240,17210,17250,17180,3592
20241206,105200,1941555010,17220,17270,17270,17210,1979
20241206,105100,1907425970,17290,17300,17310,17280,1390
20241206,105000,1883381630,17270,17300,17300,17260,1349
20241206,104900,1860077090,17300,17360,17360,17270,1916
20241206,104800,1826949400,17350,17360,17370,17350,377
20241206,104700,1820404400,17370,17380,17390,17360,567
20241206,104600,1810552160,17400,17330,17400,17310,1730
20241206,104500,1780544420,17330,17400,17400,17320,1247
20241206,104400,1758917510,17390,17340,17400,17330,1074
20241206,104300,1740283890,17340,17350,17400,17340,2978
20241206,104200,1688603310,17340,17360,17360,17340,1585
20241206,104100,1661108870,17370,17360,17380,17350,685
20241206,104000,1649222440,17360,17370,17370,17350,1159
20241206,103900,1629098870,17370,17460,17460,17360,959
20241206,103800,1612420020,17460,17390,17460,17390,1751
20241206,103700,1581934110,17390,17470,17470,17390,4142
20241206,103600,1509786940,17460,17460,17470,17450,71
20241206,103500,1508547210,17460,17480,17490,17460,543
20241206,103400,1499056320,17490,17500,17500,17490,301
20241206,103300,1493790330,17500,17500,17500,17500,177
20241206,103200,1490692830,17510,17460,17510,17460,292
20241206,103100,1485583710,17470,17460,17490,17450,969
20241206,103000,1468659230,17460,17530,17530,17460,3885
20241206,102900,1400741340,17530,17480,17530,17460,1225
20241206,102800,1379337530,17470,17500,17500,17470,666
20241206,102700,1367690540,17510,17540,17560,17510,431
20241206,102600,1360138730,17540,17550,17570,17530,299
20241206,102500,1354890590,17570,17520,17570,17520,320
20241206,102400,1349279440,17520,17530,17530,17510,314
20241206,102300,1343777360,17530,17530,17570,17530,390
20241206,102200,1336936230,17540,17470,17540,17470,2047
20241206,102100,1301101150,17470,17460,17500,17460,1593
20241206,102000,1273258770,17450,17470,17470,17430,540
20241206,101900,1263833980,17470,17500,17500,17470,986
20241206,101800,1246602010,17500,17510,17510,17500,687
20241206,101700,1234577910,17510,17520,17530,17500,1806
20241206,101600,1202964080,17530,17540,17540,17520,666
20241206,101500,1191286680,17550,17570,17570,17540,1272
20241206,101400,1168973850,17570,17570,17570,17560,420
20241206,101300,1161597690,17560,17560,17570,17560,398
20241206,101200,1154608600,17560,17600,17600,17560,1516
20241206,101100,1127957420,17600,17620,17620,17600,328
20241206,101000,1122181560,17620,17620,17620,17620,41
20241206,100900,1121459140,17620,17620,17620,17600,1055
20241206,100800,1102880460,17630,17590,17630,17590,1183
20241206,100700,1082046100,17590,17600,17600,17590,25
20241206,100600,1081606120,17600,17600,17600,17590,50
20241206,100500,1080726250,17590,17610,17610,17590,288
20241206,100400,1075655670,17620,17620,17630,17610,214
20241206,100300,1071885900,17610,17630,17630,17610,88
20241206,100200,1070335100,17640,17630,17640,17620,116
20241206,100100,1068290730,17630,17670,17670,17630,254
20241206,100000,1063807010,17670,17650,17680,17650,62
20241206,095900,1062711790,17650,17620,17660,17620,618
20241206,095800,1051812230,17620,17620,17620,17610,32
20241206,095700,1051248510,17620,17650,17650,17620,300
20241206,095600,1045957350,17660,17700,17700,17660,865
20241206,095500,1030663810,17700,17640,17700,17630,2201
20241206,095400,991796300,17640,17630,17640,17620,307
20241206,095300,986384100,17640,17640,17650,17630,916
20241206,095200,970223260,17640,17570,17640,17570,1007
20241206,095100,952484210,17570,17580,17580,17560,1085
20241206,095000,933423120,17580,17500,17600,17500,804
20241206,094900,919336570,17510,17530,17550,17510,1195
20241206,094800,898406830,17530,17550,17560,17530,582
20241206,094700,888198580,17550,17610,17610,17550,371
20241206,094600,881670670,17610,17610,17620,17610,80
20241206,094500,880261780,17620,17610,17640,17610,441
20241206,094400,872487530,17610,17630,17660,17610,253
20241206,094300,868024520,17620,17580,17670,17580,1965
20241206,094200,833397130,17580,17600,17600,17580,971
20241206,094100,816317150,17590,17590,17600,17590,368
20241206,094000,809843130,17590,17540,17590,17520,580
20241206,093900,799653510,17530,17640,17650,17510,7076
20241206,093800,675074170,17640,17640,17690,17640,736
20241206,093700,662080410,17650,17630,17680,17630,923
20241206,093600,645794450,17630,17660,17670,17630,878
20241206,093500,630291970,17660,17710,17710,17660,756
20241206,093400,616919890,17710,17730,17730,17690,548
20241206,093300,607218340,17740,17660,17740,17640,1431
20241206,093200,581927040,17650,17660,17660,17620,460
20241206,093100,573811900,17650,17650,17660,17620,2447
20241206,093000,530628410,17650,17670,17680,17650,925
20241206,092900,514289990,17670,17700,17730,17670,1988
20241206,092800,479141790,17700,17670,17700,17670,132
20241206,092700,476808640,17670,17710,17730,17660,1755
20241206,092600,445760710,17710,17770,17770,17700,2359
20241206,092500,403938050,17770,17770,17790,17760,510
20241206,092400,394874790,17770,17780,17800,17760,230
20241206,092300,390784170,17780,17780,17780,17740,976
20241206,092200,373447530,17790,17770,17790,17750,2553
20241206,092100,328082950,17770,17780,17790,17770,281
20241206,092000,323086630,17790,17830,17830,17780,1100
20241206,091900,303492310,17830,17820,17830,17820,376
20241206,091800,296791480,17830,17830,17840,17830,91
20241206,091700,295168940,17840,17830,17860,17830,668
20241206,091600,283249870,17840,17790,17840,17780,542
20241206,091500,273604300,17790,17810,17810,17790,570
20241206,091400,263456890,17820,17830,17830,17810,307
20241206,091300,257988180,17830,17820,17850,17800,1744
20241206,091200,226920870,17810,17810,17820,17800,375
20241206,091100,220244950,17800,17830,17840,17790,1287
20241206,091000,197323010,17830,17840,17850,17830,276
20241206,090900,192398260,17850,17840,17850,17810,695
20241206,090800,180000320,17840,17860,17860,17810,184
20241206,090700,176716130,17860,17920,17920,17850,2095
20241206,090600,139250350,17960,17950,17960,17950,6
20241206,090500,139142630,17950,17850,17950,17850,370
20241206,090400,132516780,17850,17780,17900,17780,961
20241206,090300,115407710,17720,17860,17860,17720,1856
20241206,090200,82410160,17850,17930,17960,17850,1692
20241206,090100,52136560,17900,18000,18000,17850,952
20241206,090000,35080760,18000,18020,18090,18000,1515