stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,214100,2872551390,6800,6800,6800,6800,7314
20241206,214000,2872551390,6800,6800,6800,6800,0
20241206,213900,2872551390,6800,6800,6800,6800,0
20241206,213800,2872551390,6800,6800,6800,6800,0
20241206,213700,2872551390,6800,6800,6800,6800,0
20241206,213600,2872551390,6800,6800,6800,6800,0
20241206,213500,2872551390,6800,6800,6800,6800,0
20241206,213400,2872551390,6800,6800,6800,6800,0
20241206,213300,2872551390,6800,6800,6800,6800,0
20241206,213200,2872551390,6800,6800,6800,6800,0
20241206,213100,2872551390,6800,6800,6800,6800,0
20241206,213000,2872551390,6800,6800,6800,6800,0
20241206,212900,2872551390,6800,6800,6800,6800,0
20241206,212800,2872551390,6800,6800,6800,6800,0
20241206,212700,2872551390,6800,6800,6800,6800,0
20241206,212600,2872551390,6800,6800,6800,6800,0
20241206,212500,2872551390,6800,6800,6800,6800,0
20241206,212400,2872551390,6800,6800,6800,6800,0
20241206,212300,2872551390,6800,6800,6800,6800,0
20241206,212200,2872551390,6800,6800,6800,6800,0
20241206,212100,2872551390,6800,6800,6800,6800,0
20241206,212000,2872551390,6800,6800,6800,6800,0
20241206,211900,2872551390,6800,6800,6800,6800,0
20241206,211800,2872551390,6800,6800,6800,6800,0
20241206,211700,2872551390,6800,6800,6800,6800,0
20241206,211600,2872551390,6800,6800,6800,6800,0
20241206,211500,2872551390,6800,6800,6800,6800,0
20241206,211400,2872551390,6800,6800,6800,6800,0
20241206,211300,2872551390,6800,6800,6800,6800,0
20241206,211200,2872551390,6800,6800,6800,6800,0
20241206,211100,2872551390,6800,6800,6800,6800,7314
20241206,211000,2872551390,6800,6800,6800,6800,0
20241206,210900,2872551390,6800,6800,6800,6800,0
20241206,210800,2872551390,6800,6800,6800,6800,0
20241206,210700,2872551390,6800,6800,6800,6800,0
20241206,210600,2872551390,6800,6800,6800,6800,0
20241206,210500,2872551390,6800,6800,6800,6800,0
20241206,210400,2872551390,6800,6800,6800,6800,0
20241206,210300,2872551390,6800,6800,6800,6800,0
20241206,210200,2872551390,6800,6800,6800,6800,0
20241206,210100,2872551390,6800,6800,6800,6800,0
20241206,210000,2872551390,6800,6800,6800,6800,0
20241206,205900,2872551390,6800,6800,6800,6800,0
20241206,205800,2872551390,6800,6800,6800,6800,0
20241206,205700,2872551390,6800,6800,6800,6800,0
20241206,205600,2872551390,6800,6800,6800,6800,0
20241206,205500,2872551390,6800,6800,6800,6800,0
20241206,205400,2872551390,6800,6800,6800,6800,0
20241206,205300,2872551390,6800,6800,6800,6800,0
20241206,205200,2872551390,6800,6800,6800,6800,0
20241206,205100,2872551390,6800,6800,6800,6800,0
20241206,205000,2872551390,6800,6800,6800,6800,0
20241206,204900,2872551390,6800,6800,6800,6800,0
20241206,204800,2872551390,6800,6800,6800,6800,0
20241206,204700,2872551390,6800,6800,6800,6800,0
20241206,204600,2872551390,6800,6800,6800,6800,0
20241206,204500,2872551390,6800,6800,6800,6800,0
20241206,204400,2872551390,6800,6800,6800,6800,0
20241206,204300,2872551390,6800,6800,6800,6800,0
20241206,204200,2872551390,6800,6800,6800,6800,0
20241206,204100,2872551390,6800,6800,6800,6800,7314
20241206,204000,2872551390,6800,6800,6800,6800,0
20241206,203900,2872551390,6800,6800,6800,6800,0
20241206,203800,2872551390,6800,6800,6800,6800,0
20241206,203700,2872551390,6800,6800,6800,6800,0
20241206,203600,2872551390,6800,6800,6800,6800,0
20241206,203500,2872551390,6800,6800,6800,6800,0
20241206,203400,2872551390,6800,6800,6800,6800,0
20241206,203300,2872551390,6800,6800,6800,6800,0
20241206,203200,2872551390,6800,6800,6800,6800,0
20241206,203100,2872551390,6800,6800,6800,6800,0
20241206,203000,2872551390,6800,6800,6800,6800,0
20241206,202900,2872551390,6800,6800,6800,6800,0
20241206,202800,2872551390,6800,6800,6800,6800,0
20241206,202700,2872551390,6800,6800,6800,6800,0
20241206,202600,2872551390,6800,6800,6800,6800,0
20241206,202500,2872551390,6800,6800,6800,6800,0
20241206,202400,2872551390,6800,6800,6800,6800,0
20241206,202300,2872551390,6800,6800,6800,6800,0
20241206,202200,2872551390,6800,6800,6800,6800,0
20241206,202100,2872551390,6800,6800,6800,6800,0
20241206,202000,2872551390,6800,6800,6800,6800,0
20241206,201900,2872551390,6800,6800,6800,6800,0
20241206,201800,2872551390,6800,6800,6800,6800,0
20241206,201700,2872551390,6800,6800,6800,6800,0
20241206,201600,2872551390,6800,6800,6800,6800,0
20241206,201500,2872551390,6800,6800,6800,6800,0
20241206,201400,2872551390,6800,6800,6800,6800,0
20241206,201300,2872551390,6800,6800,6800,6800,0
20241206,201200,2872551390,6800,6800,6800,6800,0
20241206,201100,2872551390,6800,6800,6800,6800,7314
20241206,201000,2872551390,6800,6800,6800,6800,0
20241206,200900,2872551390,6800,6800,6800,6800,0
20241206,200800,2872551390,6800,6800,6800,6800,0
20241206,200700,2872551390,6800,6800,6800,6800,0
20241206,200600,2872551390,6800,6800,6800,6800,0
20241206,200500,2872551390,6800,6800,6800,6800,0
20241206,200400,2872551390,6800,6800,6800,6800,0
20241206,200300,2872551390,6800,6800,6800,6800,0
20241206,200200,2872551390,6800,6800,6800,6800,0
20241206,200100,2872551390,6800,6800,6800,6800,0
20241206,200000,2872551390,6800,6800,6800,6800,0
20241206,195900,2872551390,6800,6800,6800,6800,0
20241206,195800,2872551390,6800,6800,6800,6800,0
20241206,195700,2872551390,6800,6800,6800,6800,0
20241206,195600,2872551390,6800,6800,6800,6800,0
20241206,195500,2872551390,6800,6800,6800,6800,0
20241206,195400,2872551390,6800,6800,6800,6800,0
20241206,195300,2872551390,6800,6800,6800,6800,0
20241206,195200,2872551390,6800,6800,6800,6800,0
20241206,195100,2872551390,6800,6800,6800,6800,0
20241206,195000,2872551390,6800,6800,6800,6800,0
20241206,194900,2872551390,6800,6800,6800,6800,0
20241206,194800,2872551390,6800,6800,6800,6800,0
20241206,194700,2872551390,6800,6800,6800,6800,0
20241206,194600,2872551390,6800,6800,6800,6800,0
20241206,194500,2872551390,6800,6800,6800,6800,0
20241206,194400,2872551390,6800,6800,6800,6800,0
20241206,194300,2872551390,6800,6800,6800,6800,0
20241206,194200,2872551390,6800,6800,6800,6800,0
20241206,194100,2872551390,6800,6800,6800,6800,7314
20241206,194000,2872551390,6800,6800,6800,6800,0
20241206,193900,2872551390,6800,6800,6800,6800,0
20241206,193800,2872551390,6800,6800,6800,6800,0
20241206,193700,2872551390,6800,6800,6800,6800,0
20241206,193600,2872551390,6800,6800,6800,6800,0
20241206,193500,2872551390,6800,6800,6800,6800,0
20241206,193400,2872551390,6800,6800,6800,6800,0
20241206,193300,2872551390,6800,6800,6800,6800,0
20241206,193200,2872551390,6800,6800,6800,6800,0
20241206,193100,2872551390,6800,6800,6800,6800,0
20241206,193000,2872551390,6800,6800,6800,6800,0
20241206,192900,2872551390,6800,6800,6800,6800,0
20241206,192800,2872551390,6800,6800,6800,6800,0
20241206,192700,2872551390,6800,6800,6800,6800,0
20241206,192600,2872551390,6800,6800,6800,6800,0
20241206,192500,2872551390,6800,6800,6800,6800,0
20241206,192400,2872551390,6800,6800,6800,6800,0
20241206,192300,2872551390,6800,6800,6800,6800,0
20241206,192200,2872551390,6800,6800,6800,6800,0
20241206,192100,2872551390,6800,6800,6800,6800,0
20241206,192000,2872551390,6800,6800,6800,6800,0
20241206,191900,2872551390,6800,6800,6800,6800,0
20241206,191800,2872551390,6800,6800,6800,6800,0
20241206,191700,2872551390,6800,6800,6800,6800,0
20241206,191600,2872551390,6800,6800,6800,6800,0
20241206,191500,2872551390,6800,6800,6800,6800,0
20241206,191400,2872551390,6800,6800,6800,6800,0
20241206,191300,2872551390,6800,6800,6800,6800,0
20241206,191200,2872551390,6800,6800,6800,6800,0
20241206,191100,2872551390,6800,6800,6800,6800,7314
20241206,191000,2872551390,6800,6800,6800,6800,0
20241206,190900,2872551390,6800,6800,6800,6800,0
20241206,190800,2872551390,6800,6800,6800,6800,0
20241206,190700,2872551390,6800,6800,6800,6800,0
20241206,190600,2872551390,6800,6800,6800,6800,0
20241206,190500,2872551390,6800,6800,6800,6800,0
20241206,190400,2872551390,6800,6800,6800,6800,0
20241206,190300,2872551390,6800,6800,6800,6800,0
20241206,190200,2872551390,6800,6800,6800,6800,0
20241206,190100,2872551390,6800,6800,6800,6800,0
20241206,190000,2872551390,6800,6800,6800,6800,0
20241206,185900,2872551390,6800,6800,6800,6800,0
20241206,185800,2872551390,6800,6800,6800,6800,0
20241206,185700,2872551390,6800,6800,6800,6800,0
20241206,185600,2872551390,6800,6800,6800,6800,0
20241206,185500,2872551390,6800,6800,6800,6800,0
20241206,185400,2872551390,6800,6800,6800,6800,0
20241206,185300,2872551390,6800,6800,6800,6800,0
20241206,185200,2872551390,6800,6800,6800,6800,0
20241206,185100,2872551390,6800,6800,6800,6800,0
20241206,185000,2872551390,6800,6800,6800,6800,0
20241206,184900,2872551390,6800,6800,6800,6800,0
20241206,184800,2872551390,6800,6800,6800,6800,0
20241206,184700,2872551390,6800,6800,6800,6800,0
20241206,184600,2872551390,6800,6800,6800,6800,0
20241206,184500,2872551390,6800,6800,6800,6800,0
20241206,184400,2872551390,6800,6800,6800,6800,0
20241206,184300,2872551390,6800,6800,6800,6800,0
20241206,184200,2872551390,6800,6800,6800,6800,0
20241206,184100,2872551390,6800,6800,6800,6800,7314
20241206,184000,2872551390,6800,6800,6800,6800,0
20241206,183900,2872551390,6800,6800,6800,6800,0
20241206,183800,2872551390,6800,6800,6800,6800,0
20241206,183700,2872551390,6800,6800,6800,6800,0
20241206,183600,2872551390,6800,6800,6800,6800,0
20241206,183500,2872551390,6800,6800,6800,6800,0
20241206,183400,2872551390,6800,6800,6800,6800,0
20241206,183300,2872551390,6800,6800,6800,6800,0
20241206,183200,2872551390,6800,6800,6800,6800,0
20241206,183100,2872551390,6800,6800,6800,6800,0
20241206,183000,2872551390,6800,6800,6800,6800,0
20241206,182900,2872551390,6800,6800,6800,6800,0
20241206,182800,2872551390,6800,6800,6800,6800,0
20241206,182700,2872551390,6800,6800,6800,6800,0
20241206,182600,2872551390,6800,6800,6800,6800,0
20241206,182500,2872551390,6800,6800,6800,6800,0
20241206,182400,2872551390,6800,6800,6800,6800,0
20241206,182300,2872551390,6800,6800,6800,6800,0
20241206,182200,2872551390,6800,6800,6800,6800,0
20241206,182100,2872551390,6800,6800,6800,6800,0
20241206,182000,2872551390,6800,6800,6800,6800,0
20241206,181900,2872551390,6800,6800,6800,6800,0
20241206,181800,2872551390,6800,6800,6800,6800,0
20241206,181700,2872551390,6800,6800,6800,6800,0
20241206,181600,2872551390,6800,6800,6800,6800,0
20241206,181500,2872551390,6800,6800,6800,6800,0
20241206,181400,2872551390,6800,6800,6800,6800,0
20241206,181300,2872551390,6800,6800,6800,6800,0
20241206,181200,2872551390,6800,6800,6800,6800,0
20241206,181100,2872551390,6800,6800,6800,6800,7314
20241206,181000,2872551390,6800,6800,6800,6800,0
20241206,180900,2872551390,6800,6800,6800,6800,0
20241206,180800,2872551390,6800,6800,6800,6800,0
20241206,180700,2872551390,6800,6800,6800,6800,0
20241206,180600,2872551390,6800,6800,6800,6800,0
20241206,180500,2872551390,6800,6800,6800,6800,0
20241206,180400,2872551390,6800,6800,6800,6800,0
20241206,180300,2872551390,6800,6800,6800,6800,0
20241206,180200,2872551390,6800,6800,6800,6800,0
20241206,180100,2872551390,6800,6800,6800,6800,0
20241206,180000,2872551390,6800,6800,6800,6800,0
20241206,175900,2872551390,6800,6800,6800,6800,0
20241206,175800,2872551390,6800,6800,6800,6800,0
20241206,175700,2872551390,6800,6800,6800,6800,0
20241206,175600,2872551390,6800,6800,6800,6800,0
20241206,175500,2872551390,6800,6800,6800,6800,0
20241206,175400,2872551390,6800,6800,6800,6800,0
20241206,175300,2872551390,6800,6800,6800,6800,0
20241206,175200,2872551390,6800,6800,6800,6800,0
20241206,175100,2872551390,6800,6800,6800,6800,0
20241206,175000,2872551390,6800,6800,6800,6800,0
20241206,174900,2872551390,6800,6800,6800,6800,0
20241206,174800,2872551390,6800,6800,6800,6800,0
20241206,174700,2872551390,6800,6800,6800,6800,0
20241206,174600,2872551390,6800,6800,6800,6800,0
20241206,174500,2872551390,6800,6800,6800,6800,0
20241206,174400,2872551390,6800,6800,6800,6800,0
20241206,174300,2872551390,6800,6800,6800,6800,0
20241206,174200,2872551390,6800,6800,6800,6800,0
20241206,174100,2872551390,6800,6800,6800,6800,7314
20241206,174000,2872551390,6800,6800,6800,6800,0
20241206,173900,2872551390,6800,6800,6800,6800,0
20241206,173800,2872551390,6800,6800,6800,6800,0
20241206,173700,2872551390,6800,6800,6800,6800,0
20241206,173600,2872551390,6800,6800,6800,6800,0
20241206,173500,2872551390,6800,6800,6800,6800,0
20241206,173400,2872551390,6800,6800,6800,6800,0
20241206,173300,2872551390,6800,6800,6800,6800,0
20241206,173200,2872551390,6800,6800,6800,6800,0
20241206,173100,2872551390,6800,6800,6800,6800,0
20241206,173000,2872551390,6800,6800,6800,6800,0
20241206,172900,2872551390,6800,6800,6800,6800,0
20241206,172800,2872551390,6800,6800,6800,6800,0
20241206,172700,2872551390,6800,6800,6800,6800,0
20241206,172600,2872551390,6800,6800,6800,6800,0
20241206,172500,2872551390,6800,6800,6800,6800,0
20241206,172400,2872551390,6800,6800,6800,6800,0
20241206,172300,2872551390,6800,6800,6800,6800,0
20241206,172200,2872551390,6800,6800,6800,6800,0
20241206,172100,2872551390,6800,6800,6800,6800,0
20241206,172000,2872551390,6800,6800,6800,6800,0
20241206,171900,2872551390,6800,6800,6800,6800,0
20241206,171800,2872551390,6800,6800,6800,6800,0
20241206,171700,2872551390,6800,6800,6800,6800,0
20241206,171600,2872551390,6800,6800,6800,6800,0
20241206,171500,2872551390,6800,6800,6800,6800,0
20241206,171400,2872551390,6800,6800,6800,6800,0
20241206,171300,2872551390,6800,6800,6800,6800,0
20241206,171200,2872551390,6800,6800,6800,6800,0
20241206,171100,2872551390,6800,6800,6800,6800,7314
20241206,171000,2872551390,6800,6800,6800,6800,0
20241206,170900,2872551390,6800,6800,6800,6800,0
20241206,170800,2872551390,6800,6800,6800,6800,0
20241206,170700,2872551390,6800,6800,6800,6800,0
20241206,170600,2872551390,6800,6800,6800,6800,0
20241206,170500,2872551390,6800,6800,6800,6800,0
20241206,170400,2872551390,6800,6800,6800,6800,0
20241206,170300,2872551390,6800,6800,6800,6800,0
20241206,170200,2872551390,6800,6800,6800,6800,0
20241206,170100,2872551390,6800,6800,6800,6800,0
20241206,170000,2872551390,6800,6800,6800,6800,0
20241206,165900,2872551390,6800,6800,6800,6800,0
20241206,165800,2872551390,6800,6800,6800,6800,0
20241206,165700,2872551390,6800,6800,6800,6800,0
20241206,165600,2872551390,6800,6800,6800,6800,0
20241206,165500,2872551390,6800,6800,6800,6800,0
20241206,165400,2872551390,6800,6800,6800,6800,0
20241206,165300,2872551390,6800,6800,6800,6800,0
20241206,165200,2872551390,6800,6800,6800,6800,0
20241206,165100,2872551390,6800,6800,6800,6800,0
20241206,165000,2872551390,6800,6800,6800,6800,0
20241206,164900,2872551390,6800,6800,6800,6800,0
20241206,164800,2872551390,6800,6800,6800,6800,0
20241206,164700,2872551390,6800,6800,6800,6800,0
20241206,164600,2872551390,6800,6800,6800,6800,0
20241206,164500,2872551390,6800,6800,6800,6800,0
20241206,164400,2872551390,6800,6800,6800,6800,0
20241206,164300,2872551390,6800,6800,6800,6800,0
20241206,164200,2872551390,6800,6800,6800,6800,0
20241206,164100,2872551390,6800,6800,6800,6800,7314
20241206,164000,2872551390,6800,6800,6800,6800,0
20241206,163900,2872551390,6800,6800,6800,6800,0
20241206,163800,2872551390,6800,6800,6800,6800,0
20241206,163700,2872551390,6800,6800,6800,6800,0
20241206,163600,2872551390,6800,6800,6800,6800,0
20241206,163500,2872551390,6800,6800,6800,6800,0
20241206,163400,2872551390,6800,6800,6800,6800,0
20241206,163300,2872551390,6800,6800,6800,6800,0
20241206,163200,2872551390,6800,6800,6800,6800,0
20241206,163100,2872551390,6800,6800,6800,6800,0
20241206,163000,2872551390,6800,6800,6800,6800,0
20241206,162900,2872551390,6800,6800,6800,6800,0
20241206,162800,2872551390,6800,6800,6800,6800,0
20241206,162700,2872551390,6800,6800,6800,6800,0
20241206,162600,2872551390,6800,6800,6800,6800,0
20241206,162500,2872551390,6800,6800,6800,6800,0
20241206,162400,2872551390,6800,6800,6800,6800,0
20241206,162300,2872551390,6800,6800,6800,6800,0
20241206,162200,2872551390,6800,6800,6800,6800,0
20241206,162100,2872551390,6800,6800,6800,6800,0
20241206,162000,2872551390,6800,6800,6800,6800,0
20241206,161900,2872551390,6800,6800,6800,6800,0
20241206,161800,2872551390,6800,6800,6800,6800,0
20241206,161700,2872551390,6800,6800,6800,6800,0
20241206,161600,2872551390,6800,6800,6800,6800,0
20241206,161500,2872551390,6800,6800,6800,6800,0
20241206,161400,2872551390,6800,6800,6800,6800,0
20241206,161300,2872551390,6800,6800,6800,6800,0
20241206,161200,2872551390,6800,6800,6800,6800,0
20241206,161100,2872551390,6800,6800,6800,6800,7314
20241206,161000,2872551390,6800,6800,6800,6800,0
20241206,160900,2872551390,6800,6800,6800,6800,0
20241206,160800,2872551390,6800,6800,6800,6800,0
20241206,160700,2872551390,6800,6800,6800,6800,0
20241206,160600,2872551390,6800,6800,6800,6800,0
20241206,160500,2872551390,6800,6800,6800,6800,0
20241206,160400,2872551390,6800,6800,6800,6800,0
20241206,160300,2872551390,6800,6800,6800,6800,0
20241206,160200,2872551390,6800,6800,6800,6800,0
20241206,160100,2872551390,6800,6800,6800,6800,0
20241206,160000,2872551390,6800,6800,6800,6800,0
20241206,155900,2872551390,6800,6800,6800,6800,0
20241206,155800,2872551390,6800,6800,6800,6800,0
20241206,155700,2872551390,6800,6800,6800,6800,0
20241206,155600,2872551390,6800,6800,6800,6800,0
20241206,155500,2872551390,6800,6800,6800,6800,0
20241206,155400,2872551390,6800,6800,6800,6800,0
20241206,155300,2872551390,6800,6800,6800,6800,0
20241206,155200,2872551390,6800,6800,6800,6800,0
20241206,155100,2872551390,6800,6800,6800,6800,0
20241206,155000,2872551390,6800,6800,6800,6800,0
20241206,154900,2872551390,6800,6800,6800,6800,0
20241206,154800,2872551390,6800,6800,6800,6800,0
20241206,154700,2872551390,6800,6800,6800,6800,0
20241206,154600,2872551390,6800,6800,6800,6800,0
20241206,154500,2872551390,6800,6800,6800,6800,0
20241206,154400,2872551390,6800,6800,6800,6800,0
20241206,154300,2872551390,6800,6800,6800,6800,0
20241206,154200,2872551390,6800,6800,6800,6800,0
20241206,154100,2872551390,6800,6800,6800,6800,7314
20241206,154000,2872551390,6800,6800,6800,6800,0
20241206,153900,2872551390,6800,6800,6800,6800,0
20241206,153800,2872551390,6800,6800,6800,6800,0
20241206,153700,2872551390,6800,6800,6800,6800,0
20241206,153600,2872551390,6800,6800,6800,6800,0
20241206,153500,2872551390,6800,6800,6800,6800,0
20241206,153400,2872551390,6800,6800,6800,6800,0
20241206,153300,2872551390,6800,6800,6800,6800,0
20241206,153200,2872551390,6800,6800,6800,6800,0
20241206,153100,2872551390,6800,6800,6800,6800,0
20241206,153000,2872551390,6800,6800,6800,6800,7314
20241206,152900,2822816190,6800,6800,6800,6800,0
20241206,152800,2822816190,6800,6800,6800,6800,0
20241206,152700,2822816190,6800,6800,6800,6800,0
20241206,152600,2822816190,6800,6800,6800,6800,0
20241206,152500,2822816190,6800,6800,6800,6800,0
20241206,152400,2822816190,6800,6800,6800,6800,0
20241206,152300,2822816190,6800,6800,6800,6800,0
20241206,152200,2822816190,6800,6800,6800,6800,0
20241206,152100,2822816190,6800,6800,6800,6800,0
20241206,152000,2822816190,6800,6800,6800,6800,0
20241206,151900,2822816190,6800,6770,6810,6770,620
20241206,151800,2818599340,6770,6800,6810,6770,497
20241206,151700,2815224920,6710,6790,6800,6710,9169
20241206,151600,2753284210,6810,6820,6820,6790,880
20241206,151500,2747291580,6820,6790,6820,6790,1279
20241206,151400,2738594700,6800,6770,6800,6770,279
20241206,151300,2736702530,6770,6780,6780,6770,673
20241206,151200,2732143490,6770,6780,6790,6770,1487
20241206,151100,2722063960,6780,6800,6800,6780,1074
20241206,151000,2714780940,6790,6810,6810,6790,5026
20241206,150900,2680615930,6810,6810,6810,6800,20
20241206,150800,2680479770,6810,6810,6810,6810,513
20241206,150700,2676986240,6810,6820,6820,6810,250
20241206,150600,2675281430,6810,6810,6820,6810,1294
20241206,150500,2666469240,6820,6840,6840,6810,443
20241206,150400,2663451240,6850,6850,6850,6850,151
20241206,150300,2662416890,6850,6850,6850,6850,1
20241206,150200,2662410040,6800,6860,6860,6800,1366
20241206,150100,2653114050,6850,6830,6850,6830,4091
20241206,150000,2625123320,6840,6840,6840,6830,7006
20241206,145900,2577202290,6840,6830,6840,6830,229
20241206,145800,2575637870,6840,6840,6840,6800,2105
20241206,145700,2561258310,6830,6820,6830,6820,174
20241206,145600,2560069990,6820,6800,6820,6800,142
20241206,145500,2559102670,6800,6800,6800,6800,0
20241206,145400,2559102670,6800,6820,6820,6800,252
20241206,145300,2557389020,6800,6780,6800,6780,267
20241206,145200,2555574720,6800,6790,6800,6780,3147
20241206,145100,2534226180,6800,6820,6820,6800,855
20241206,145000,2528412100,6820,6800,6820,6800,137
20241206,144900,2527480480,6820,6800,6820,6800,20
20241206,144800,2527344460,6820,6820,6820,6820,0
20241206,144700,2527344460,6820,6810,6820,6800,3
20241206,144600,2527324030,6790,6810,6810,6790,1149
20241206,144500,2519510420,6800,6820,6830,6800,5280
20241206,144400,2483502110,6830,6830,6830,6820,128
20241206,144300,2482629110,6820,6820,6820,6820,464
20241206,144200,2479464630,6820,6820,6820,6820,159
20241206,144100,2478380250,6820,6820,6820,6820,100
20241206,144000,2477698250,6820,6820,6820,6810,106
20241206,143900,2476976330,6820,6820,6820,6820,50
20241206,143800,2476635330,6820,6820,6820,6820,37
20241206,143700,2476382990,6820,6820,6820,6820,38
20241206,143600,2476123830,6830,6830,6830,6830,1
20241206,143500,2476117000,6830,6830,6830,6830,5
20241206,143400,2476082850,6830,6830,6840,6830,63
20241206,143300,2475652250,6830,6840,6840,6830,15
20241206,143200,2475549780,6830,6840,6840,6820,269
20241206,143100,2473713360,6840,6830,6840,6830,5
20241206,143000,2473679180,6830,6830,6830,6830,0
20241206,142900,2473679180,6830,6820,6830,6820,4
20241206,142800,2473651880,6840,6840,6850,6840,620
20241206,142700,2469408880,6840,6840,6840,6840,151
20241206,142600,2468376040,6850,6840,6850,6840,548
20241206,142500,2464626030,6790,6820,6840,6790,782
20241206,142400,2459302570,6820,6800,6820,6800,457
20241206,142300,2456194610,6830,6830,6830,6800,124
20241206,142200,2455349630,6830,6810,6830,6810,305
20241206,142100,2453266540,6800,6830,6830,6800,342
20241206,142000,2450933350,6830,6820,6830,6820,654
20241206,141900,2446466840,6820,6820,6820,6820,79
20241206,141800,2445928060,6820,6820,6820,6820,5
20241206,141700,2445893960,6780,6820,6820,6780,1010
20241206,141600,2439033120,6810,6810,6810,6810,239
20241206,141500,2437405530,6810,6810,6810,6810,50
20241206,141400,2437065030,6820,6820,6820,6820,230
20241206,141300,2435496430,6820,6820,6820,6820,1
20241206,141200,2435489610,6820,6820,6820,6820,1
20241206,141100,2435482790,6820,6810,6820,6810,27
20241206,141000,2435298780,6810,6810,6810,6810,0
20241206,140900,2435298780,6810,6810,6810,6810,1
20241206,140800,2435291970,6780,6790,6800,6780,4015
20241206,140700,2407992570,6790,6790,6790,6790,0
20241206,140600,2407992570,6790,6790,6790,6780,4
20241206,140500,2407965430,6780,6780,6780,6780,0
20241206,140400,2407965430,6780,6780,6780,6780,0
20241206,140300,2407965430,6780,6780,6780,6780,201
20241206,140200,2406602650,6780,6800,6800,6780,13
20241206,140100,2406514380,6780,6800,6800,6780,73
20241206,140000,2406018000,6800,6800,6800,6800,1
20241206,135900,2406011200,6800,6780,6800,6780,52
20241206,135800,2405657640,6800,6790,6800,6790,50
20241206,135700,2405317730,6810,6800,6810,6800,148
20241206,135600,2404310830,6800,6810,6810,6800,511
20241206,135500,2400830930,6820,6820,6820,6820,166
20241206,135400,2399698810,6820,6820,6820,6810,244
20241206,135300,2398034750,6820,6820,6820,6820,281
20241206,135200,2396118330,6820,6810,6820,6810,641
20241206,135100,2391747590,6810,6810,6810,6810,706
20241206,135000,2386939730,6800,6790,6800,6790,117
20241206,134900,2386144230,6770,6750,6770,6750,145
20241206,134800,2385165280,6750,6750,6750,6750,425
20241206,134700,2382296530,6780,6780,6780,6780,0
20241206,134600,2382296530,6780,6780,6810,6780,3219
20241206,134500,2360428060,6790,6790,6790,6790,171
20241206,134400,2359266970,6790,6790,6790,6790,3
20241206,134300,2359246600,6790,6790,6790,6790,0
20241206,134200,2359246600,6790,6790,6790,6790,1
20241206,134100,2359239810,6780,6780,6780,6780,13
20241206,134000,2359151670,6790,6790,6790,6790,100
20241206,133900,2358472670,6790,6790,6790,6790,6
20241206,133800,2358431930,6790,6780,6790,6780,230
20241206,133700,2356870250,6800,6740,6800,6740,6
20241206,133600,2356829690,6790,6790,6790,6790,12
20241206,133500,2356748210,6790,6790,6790,6790,113
20241206,133400,2355980940,6780,6780,6790,6780,1198
20241206,133300,2347858270,6770,6750,6770,6740,916
20241206,133200,2341671010,6740,6740,6750,6740,531
20241206,133100,2338092060,6730,6700,6730,6700,566
20241206,133000,2334283930,6700,6710,6710,6700,100
20241206,132900,2333613600,6700,6700,6700,6700,0
20241206,132800,2333613600,6700,6700,6700,6700,14
20241206,132700,2333519800,6680,6690,6690,6680,224
20241206,132600,2332021770,6680,6710,6710,6660,6201
20241206,132500,2290667360,6710,6730,6730,6710,33
20241206,132400,2290445810,6730,6730,6730,6730,4
20241206,132300,2290418890,6730,6740,6740,6730,35
20241206,132200,2290183040,6740,6740,6740,6740,280
20241206,132100,2288295840,6740,6720,6740,6720,454
20241206,132000,2285239820,6720,6720,6720,6720,274
20241206,131900,2283398540,6720,6720,6720,6710,22
20241206,131800,2283250710,6720,6720,6720,6720,300
20241206,131700,2281234710,6680,6680,6680,6680,0
20241206,131600,2281234710,6680,6700,6700,6680,369
20241206,131500,2278769290,6690,6690,6690,6690,0
20241206,131400,2278769290,6690,6690,6690,6690,0
20241206,131300,2278769290,6690,6740,6740,6690,1724
20241206,131200,2267205540,6700,6700,6700,6700,2
20241206,131100,2267192140,6700,6700,6700,6700,376
20241206,131000,2264672940,6700,6700,6700,6700,5
20241206,130900,2264639440,6700,6710,6710,6700,210
20241206,130800,2263231180,6740,6740,6740,6740,0
20241206,130700,2263231180,6740,6740,6740,6740,177
20241206,130600,2262038200,6730,6730,6730,6730,169
20241206,130500,2260900830,6740,6720,6740,6720,3
20241206,130400,2260880650,6750,6750,6750,6750,0
20241206,130300,2260880650,6750,6750,6750,6750,0
20241206,130200,2260880650,6750,6700,6750,6700,7
20241206,130100,2260833450,6700,6750,6750,6700,2004
20241206,130000,2247396900,6750,6740,6750,6740,303
20241206,125900,2245354000,6740,6740,6740,6740,74
20241206,125800,2244855240,6740,6740,6740,6740,1
20241206,125700,2244848500,6700,6700,6700,6700,0
20241206,125600,2244848500,6700,6710,6710,6700,410
20241206,125500,2242101490,6700,6700,6700,6700,0
20241206,125400,2242101490,6700,6700,6700,6700,100
20241206,125300,2241431490,6700,6740,6740,6700,471
20241206,125200,2238271880,6740,6720,6740,6710,14
20241206,125100,2238177790,6720,6730,6730,6720,171
20241206,125000,2237028080,6730,6720,6730,6720,200
20241206,124900,2235683880,6740,6720,6740,6720,13
20241206,124800,2235596420,6770,6770,6770,6770,0
20241206,124700,2235596420,6770,6740,6770,6700,332
20241206,124600,2233359910,6770,6740,6770,6700,3013
20241206,124500,2213118340,6740,6770,6770,6740,659
20241206,124400,2208669760,6780,6780,6780,6770,104
20241206,124300,2207965250,6780,6780,6800,6780,239
20241206,124200,2206344810,6810,6770,6810,6770,670
20241206,124100,2201789300,6800,6770,6800,6770,31
20241206,124000,2201579400,6800,6770,6800,6770,54
20241206,123900,2201213760,6800,6800,6800,6800,0
20241206,123800,2201213760,6800,6780,6800,6780,297
20241206,123700,2199197400,6780,6780,6780,6780,2
20241206,123600,2199183840,6780,6780,6780,6780,75
20241206,123500,2198675340,6780,6770,6780,6770,97
20241206,123400,2198018560,6780,6770,6780,6770,48
20241206,123300,2197693140,6770,6770,6780,6770,176
20241206,123200,2196501610,6770,6770,6770,6770,314
20241206,123100,2194375830,6760,6770,6780,6760,495
20241206,123000,2191025070,6780,6780,6780,6780,110
20241206,122900,2190279270,6780,6800,6800,6780,718
20241206,122800,2185411010,6810,6810,6810,6810,49
20241206,122700,2185077320,6810,6810,6810,6810,1
20241206,122600,2185070510,6770,6820,6820,6770,155
20241206,122500,2184019610,6780,6820,6820,6780,50
20241206,122400,2183679410,6820,6810,6820,6810,1423
20241206,122300,2173985150,6820,6810,6820,6770,504
20241206,122200,2170552880,6820,6810,6820,6810,85
20241206,122100,2169973200,6810,6810,6810,6810,71
20241206,122000,2169489690,6810,6810,6810,6810,1
20241206,121900,2169482880,6810,6810,6820,6810,333
20241206,121800,2167215040,6810,6800,6810,6770,93
20241206,121700,2166585320,6800,6800,6800,6800,39
20241206,121600,2166320120,6800,6800,6800,6800,340
20241206,121500,2164008120,6800,6800,6800,6800,23
20241206,121400,2163851720,6770,6780,6800,6770,1288
20241206,121300,2155111270,6790,6780,6790,6780,507
20241206,121200,2151673790,6780,6770,6780,6770,266
20241206,121100,2149872350,6780,6780,6780,6780,1
20241206,121000,2149865570,6780,6780,6790,6770,494
20241206,120900,2146515830,6790,6770,6790,6770,357
20241206,120800,2144096370,6770,6770,6770,6770,1
20241206,120700,2144089600,6760,6760,6760,6760,185
20241206,120600,2142839000,6760,6750,6760,6750,1189
20241206,120500,2134804390,6760,6760,6760,6750,364
20241206,120400,2132346550,6750,6770,6770,6750,97
20241206,120300,2131690670,6760,6740,6770,6740,208
20241206,120200,2130285300,6760,6760,6760,6760,194
20241206,120100,2128973860,6770,6770,6770,6770,0
20241206,120000,2128973860,6770,6770,6770,6770,10
20241206,115900,2128906160,6770,6750,6770,6750,413
20241206,115800,2126113430,6750,6750,6750,6750,129
20241206,115700,2125242680,6750,6750,6750,6750,85
20241206,115600,2124668930,6750,6740,6750,6740,296
20241206,115500,2122673800,6730,6730,6730,6730,175
20241206,115400,2121496050,6730,6710,6730,6710,782
20241206,115300,2116236920,6720,6720,6720,6720,80
20241206,115200,2115699320,6720,6700,6730,6700,1382
20241206,115100,2106430160,6710,6720,6720,6710,1033
20241206,115000,2099489880,6720,6730,6730,6720,181
20241206,114900,2098272320,6730,6730,6750,6730,153
20241206,114800,2097242600,6740,6760,6760,6730,482
20241206,114700,2093991600,6750,6720,6750,6720,1123
20241206,114600,2086429710,6730,6720,6730,6720,241
20241206,114500,2084808780,6750,6750,6750,6750,90
20241206,114400,2084201280,6750,6740,6750,6720,411
20241206,114300,2081429150,6740,6740,6740,6740,0
20241206,114200,2081429150,6740,6740,6750,6740,1012
20241206,114100,2074608260,6710,6740,6750,6710,403
20241206,114000,2071895310,6740,6740,6740,6700,141
20241206,113900,2070949320,6740,6740,6740,6740,5
20241206,113800,2070915620,6700,6700,6700,6700,0
20241206,113700,2070915620,6700,6690,6700,6690,653
20241206,113600,2066540550,6700,6710,6710,6700,294
20241206,113500,2064570650,6710,6740,6740,6710,1240
20241206,113400,2056242760,6740,6730,6740,6730,198
20241206,113300,2054908250,6750,6730,6750,6720,126
20241206,113200,2054061060,6730,6750,6750,6730,135
20241206,113100,2053151110,6750,6760,6760,6750,115
20241206,113000,2052373810,6710,6740,6760,6710,740
20241206,112900,2047379670,6740,6700,6740,6690,154
20241206,112800,2046343800,6700,6720,6730,6700,1059
20241206,112700,2039248380,6720,6710,6720,6700,233
20241206,112600,2037687050,6720,6720,6720,6720,30
20241206,112500,2037485450,6700,6720,6720,6700,2
20241206,112400,2037472030,6730,6730,6730,6700,2786
20241206,112300,2018770290,6740,6730,6740,6720,91
20241206,112200,2018157760,6720,6700,6720,6700,731
20241206,112100,2013247450,6700,6720,6720,6700,458
20241206,112000,2010173010,6710,6710,6720,6710,323
20241206,111900,2008005670,6710,6690,6710,6690,192
20241206,111800,2006719830,6680,6680,6680,6680,125
20241206,111700,2005884830,6650,6680,6680,6650,1074
20241206,111600,1998742700,6680,6680,6680,6650,851
20241206,111500,1993081400,6680,6670,6680,6670,46
20241206,111400,1992774140,6670,6650,6670,6650,26
20241206,111300,1992600820,6650,6640,6650,6640,959
20241206,111200,1986230190,6650,6650,6670,6650,559
20241206,111100,1982512810,6650,6650,6650,6650,0
20241206,111000,1982512810,6650,6650,6670,6650,392
20241206,110900,1979904780,6650,6660,6660,6650,304
20241206,110800,1977881080,6670,6670,6670,6670,332
20241206,110700,1975666640,6670,6670,6670,6670,170
20241206,110600,1974532740,6670,6660,6700,6630,1482
20241206,110500,1964673110,6660,6610,6660,6610,3358
20241206,110400,1942452650,6620,6620,6640,6580,2265
20241206,110300,1927430790,6620,6610,6620,6610,25
20241206,110200,1927265320,6580,6580,6630,6560,5765
20241206,110100,1889253550,6560,6540,6560,6530,1682
20241206,110000,1878243420,6560,6540,6560,6540,1156
20241206,105900,1870680680,6570,6570,6570,6540,97
20241206,105800,1870043690,6530,6530,6540,6530,1011
20241206,105700,1863441760,6560,6520,6560,6520,2788
20241206,105600,1845194610,6530,6540,6540,6510,3717
20241206,105500,1820968290,6540,6540,6570,6530,10648
20241206,105400,1751431920,6540,6540,6580,6540,1768
20241206,105300,1739851410,6580,6530,6590,6530,1275
20241206,105200,1731513210,6530,6570,6600,6530,2270
20241206,105100,1716634400,6560,6570,6590,6510,4226
20241206,105000,1688945240,6540,6570,6580,6540,1923
20241206,104900,1676350470,6540,6600,6610,6540,14338
20241206,104800,1582236400,6610,6610,6630,6600,3088
20241206,104700,1561845530,6610,6630,6630,6600,1624
20241206,104600,1551111140,6610,6620,6630,6610,3555
20241206,104500,1527599620,6620,6670,6670,6620,4223
20241206,104400,1499582020,6680,6680,6680,6660,4871
20241206,104300,1467095800,6670,6660,6730,6650,1127
20241206,104200,1459581270,6660,6670,6670,6650,223
20241206,104100,1458095960,6670,6670,6670,6660,459
20241206,104000,1455038390,6660,6680,6680,6660,1084
20241206,103900,1447811410,6690,6740,6740,6690,815
20241206,103800,1442350390,6740,6720,6750,6660,574
20241206,103700,1438487060,6660,6690,6690,6660,2013
20241206,103600,1425059170,6730,6730,6730,6730,79
20241206,103500,1424527500,6670,6720,6730,6670,1821
20241206,103400,1412337030,6720,6690,6720,6690,1482
20241206,103300,1402401120,6710,6690,6710,6670,2459
20241206,103200,1385937940,6690,6690,6710,6690,1793
20241206,103100,1373941950,6700,6690,6700,6690,586
20241206,103000,1370016130,6700,6680,6720,6680,994
20241206,102900,1363360250,6720,6690,6720,6680,406
20241206,102800,1360646050,6690,6720,6720,6680,1297
20241206,102700,1351942520,6680,6720,6720,6680,794
20241206,102600,1346621460,6720,6720,6720,6720,66
20241206,102500,1346177940,6720,6680,6720,6680,1637
20241206,102400,1335202360,6680,6700,6730,6680,654
20241206,102300,1330819480,6700,6660,6730,6660,1041
20241206,102200,1323838360,6710,6670,6710,6650,1426
20241206,102100,1314319630,6670,6630,6700,6630,1845
20241206,102000,1301998880,6630,6690,6720,6620,8394
20241206,101900,1246202950,6680,6750,6750,6680,8290
20241206,101800,1190600160,6750,6780,6780,6740,1507
20241206,101700,1180432270,6750,6780,6780,6750,1881
20241206,101600,1167714870,6770,6790,6790,6770,120
20241206,101500,1166901240,6790,6780,6800,6780,1412
20241206,101400,1157318830,6760,6760,6780,6740,1551
20241206,101300,1146840920,6750,6770,6770,6750,1511
20241206,101200,1136625870,6760,6770,6780,6760,359
20241206,101100,1134195690,6790,6770,6790,6740,4786
20241206,101000,1101868130,6830,6870,6870,6770,4334
20241206,100900,1072429740,6870,6850,6870,6840,586
20241206,100800,1068416980,6850,6830,6850,6810,412
20241206,100700,1065606630,6830,6810,6830,6800,774
20241206,100600,1060338670,6800,6810,6830,6800,2372
20241206,100500,1044208150,6800,6810,6860,6800,872
20241206,100400,1038274080,6810,6810,6850,6800,2808
20241206,100300,1019168060,6810,6870,6880,6810,1418
20241206,100200,1009492590,6870,6900,6910,6800,11756
20241206,100100,929170380,6900,6920,6920,6900,18
20241206,100000,929046010,6920,6900,6930,6880,901
20241206,095900,922843670,6900,6900,6900,6880,716
20241206,095800,917909780,6900,6880,6900,6880,649
20241206,095700,913444290,6880,6900,6900,6880,477
20241206,095600,910162370,6900,6860,6900,6860,840
20241206,095500,904388480,6860,6870,6890,6850,4205
20241206,095400,875545450,6860,6880,6880,6860,254
20241206,095300,873802790,6860,6890,6890,6860,1910
20241206,095200,860687570,6890,6880,6900,6870,983
20241206,095100,853921080,6890,6880,6890,6860,1983
20241206,095000,840279940,6890,6880,6900,6880,957
20241206,094900,833695510,6880,6930,6930,6860,7296
20241206,094800,783434510,6930,6950,6950,6930,1668
20241206,094700,771874800,6950,6970,6970,6950,499
20241206,094600,768402450,6980,6980,6980,6940,187
20241206,094500,767104390,6940,6980,6980,6940,485
20241206,094400,763726750,6980,6980,6980,6930,306
20241206,094300,761592260,6980,6950,6980,6930,8333
20241206,094200,703661310,6960,6940,6960,6930,1057
20241206,094100,696326430,6950,6940,6950,6940,231
20241206,094000,694722340,6950,6940,6960,6940,773
20241206,093900,689357690,6960,6940,6960,6940,56
20241206,093800,688968630,6970,6910,6970,6910,1655
20241206,093700,677526750,6920,6940,6960,6890,9201
20241206,093600,613790800,6950,6980,6980,6900,2854
20241206,093500,594016590,6970,6970,6970,6970,369
20241206,093400,591444660,6990,6950,6990,6940,2524
20241206,093300,573885160,6970,6940,6970,6930,5570
20241206,093200,535212580,6940,6950,6970,6940,6202
20241206,093100,492161490,6940,7020,7020,6940,15970
20241206,093000,380623730,7020,7010,7040,7010,742
20241206,092900,375419370,7010,7050,7050,7010,7825
20241206,092800,320372040,7050,7040,7050,7040,407
20241206,092700,317505630,7040,7060,7060,7040,1268
20241206,092600,308566010,7060,7060,7060,7060,1172
20241206,092500,300291690,7060,7060,7070,7060,121
20241206,092400,299437280,7060,7080,7080,7060,157
20241206,092300,298328540,7080,7060,7080,7050,986
20241206,092200,291377080,7090,7070,7090,7050,1652
20241206,092100,279718000,7060,7060,7070,7060,374
20241206,092000,277077340,7070,7070,7100,7070,1080
20241206,091900,269438090,7100,7090,7100,7070,815
20241206,091800,263665930,7100,7090,7100,7080,560
20241206,091700,259696890,7090,7090,7090,7080,1418
20241206,091600,249646200,7090,7090,7100,7080,1465
20241206,091500,239253460,7100,7110,7110,7090,674
20241206,091400,234470830,7090,7100,7110,7090,185
20241206,091300,233157670,7110,7040,7110,7020,1900
20241206,091200,219756600,7040,7050,7070,7040,1407
20241206,091100,209849990,7070,7060,7080,7040,3075
20241206,091000,188154890,7060,7090,7090,7060,942
20241206,090900,181492970,7080,7110,7110,7080,1483
20241206,090800,170977240,7100,7100,7110,7090,318
20241206,090700,168718280,7110,7160,7160,7100,2061
20241206,090600,154064850,7140,7100,7160,7100,5716
20241206,090500,113335490,7100,7050,7100,7050,758
20241206,090400,107973440,7050,7040,7070,7040,1992
20241206,090300,93910100,7060,7070,7080,7030,4770
20241206,090200,60271170,7070,7090,7090,7050,1380
20241206,090100,50528850,7090,7050,7100,7050,1553
20241206,090000,39577170,7030,7000,7120,7000,5645