stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214300,2783021740,5960,5960,5960,5960,10745
20241209,214200,2783021740,5960,5960,5960,5960,0
20241209,214100,2783021740,5960,5960,5960,5960,0
20241209,214000,2783021740,5960,5960,5960,5960,0
20241209,213900,2783021740,5960,5960,5960,5960,0
20241209,213800,2783021740,5960,5960,5960,5960,0
20241209,213700,2783021740,5960,5960,5960,5960,0
20241209,213600,2783021740,5960,5960,5960,5960,0
20241209,213500,2783021740,5960,5960,5960,5960,0
20241209,213400,2783021740,5960,5960,5960,5960,0
20241209,213300,2783021740,5960,5960,5960,5960,0
20241209,213200,2783021740,5960,5960,5960,5960,0
20241209,213100,2783021740,5960,5960,5960,5960,0
20241209,213000,2783021740,5960,5960,5960,5960,0
20241209,212900,2783021740,5960,5960,5960,5960,0
20241209,212800,2783021740,5960,5960,5960,5960,0
20241209,212700,2783021740,5960,5960,5960,5960,0
20241209,212600,2783021740,5960,5960,5960,5960,0
20241209,212500,2783021740,5960,5960,5960,5960,0
20241209,212400,2783021740,5960,5960,5960,5960,0
20241209,212300,2783021740,5960,5960,5960,5960,0
20241209,212200,2783021740,5960,5960,5960,5960,0
20241209,212100,2783021740,5960,5960,5960,5960,0
20241209,212000,2783021740,5960,5960,5960,5960,0
20241209,211900,2783021740,5960,5960,5960,5960,0
20241209,211800,2783021740,5960,5960,5960,5960,0
20241209,211700,2783021740,5960,5960,5960,5960,0
20241209,211600,2783021740,5960,5960,5960,5960,0
20241209,211500,2783021740,5960,5960,5960,5960,0
20241209,211400,2783021740,5960,5960,5960,5960,0
20241209,211300,2783021740,5960,5960,5960,5960,10745
20241209,211200,2783021740,5960,5960,5960,5960,0
20241209,211100,2783021740,5960,5960,5960,5960,0
20241209,211000,2783021740,5960,5960,5960,5960,0
20241209,210900,2783021740,5960,5960,5960,5960,0
20241209,210800,2783021740,5960,5960,5960,5960,0
20241209,210700,2783021740,5960,5960,5960,5960,0
20241209,210600,2783021740,5960,5960,5960,5960,0
20241209,210500,2783021740,5960,5960,5960,5960,0
20241209,210400,2783021740,5960,5960,5960,5960,0
20241209,210300,2783021740,5960,5960,5960,5960,0
20241209,210200,2783021740,5960,5960,5960,5960,0
20241209,210100,2783021740,5960,5960,5960,5960,0
20241209,210000,2783021740,5960,5960,5960,5960,0
20241209,205900,2783021740,5960,5960,5960,5960,0
20241209,205800,2783021740,5960,5960,5960,5960,0
20241209,205700,2783021740,5960,5960,5960,5960,0
20241209,205600,2783021740,5960,5960,5960,5960,0
20241209,205500,2783021740,5960,5960,5960,5960,0
20241209,205400,2783021740,5960,5960,5960,5960,0
20241209,205300,2783021740,5960,5960,5960,5960,0
20241209,205200,2783021740,5960,5960,5960,5960,0
20241209,205100,2783021740,5960,5960,5960,5960,0
20241209,205000,2783021740,5960,5960,5960,5960,0
20241209,204900,2783021740,5960,5960,5960,5960,0
20241209,204800,2783021740,5960,5960,5960,5960,0
20241209,204700,2783021740,5960,5960,5960,5960,0
20241209,204600,2783021740,5960,5960,5960,5960,0
20241209,204500,2783021740,5960,5960,5960,5960,0
20241209,204400,2783021740,5960,5960,5960,5960,0
20241209,204300,2783021740,5960,5960,5960,5960,10745
20241209,204200,2783021740,5960,5960,5960,5960,0
20241209,204100,2783021740,5960,5960,5960,5960,0
20241209,204000,2783021740,5960,5960,5960,5960,0
20241209,203900,2783021740,5960,5960,5960,5960,0
20241209,203800,2783021740,5960,5960,5960,5960,0
20241209,203700,2783021740,5960,5960,5960,5960,0
20241209,203600,2783021740,5960,5960,5960,5960,0
20241209,203500,2783021740,5960,5960,5960,5960,0
20241209,203400,2783021740,5960,5960,5960,5960,0
20241209,203300,2783021740,5960,5960,5960,5960,0
20241209,203200,2783021740,5960,5960,5960,5960,0
20241209,203100,2783021740,5960,5960,5960,5960,0
20241209,203000,2783021740,5960,5960,5960,5960,0
20241209,202900,2783021740,5960,5960,5960,5960,0
20241209,202800,2783021740,5960,5960,5960,5960,0
20241209,202700,2783021740,5960,5960,5960,5960,0
20241209,202600,2783021740,5960,5960,5960,5960,0
20241209,202500,2783021740,5960,5960,5960,5960,0
20241209,202400,2783021740,5960,5960,5960,5960,0
20241209,202300,2783021740,5960,5960,5960,5960,0
20241209,202200,2783021740,5960,5960,5960,5960,0
20241209,202100,2783021740,5960,5960,5960,5960,0
20241209,202000,2783021740,5960,5960,5960,5960,0
20241209,201900,2783021740,5960,5960,5960,5960,0
20241209,201800,2783021740,5960,5960,5960,5960,0
20241209,201700,2783021740,5960,5960,5960,5960,0
20241209,201600,2783021740,5960,5960,5960,5960,0
20241209,201500,2783021740,5960,5960,5960,5960,0
20241209,201400,2783021740,5960,5960,5960,5960,0
20241209,201300,2783021740,5960,5960,5960,5960,10745
20241209,201200,2783021740,5960,5960,5960,5960,0
20241209,201100,2783021740,5960,5960,5960,5960,0
20241209,201000,2783021740,5960,5960,5960,5960,0
20241209,200900,2783021740,5960,5960,5960,5960,0
20241209,200800,2783021740,5960,5960,5960,5960,0
20241209,200700,2783021740,5960,5960,5960,5960,0
20241209,200600,2783021740,5960,5960,5960,5960,0
20241209,200500,2783021740,5960,5960,5960,5960,0
20241209,200400,2783021740,5960,5960,5960,5960,0
20241209,200300,2783021740,5960,5960,5960,5960,0
20241209,200200,2783021740,5960,5960,5960,5960,0
20241209,200100,2783021740,5960,5960,5960,5960,0
20241209,200000,2783021740,5960,5960,5960,5960,0
20241209,195900,2783021740,5960,5960,5960,5960,0
20241209,195800,2783021740,5960,5960,5960,5960,0
20241209,195700,2783021740,5960,5960,5960,5960,0
20241209,195600,2783021740,5960,5960,5960,5960,0
20241209,195500,2783021740,5960,5960,5960,5960,0
20241209,195400,2783021740,5960,5960,5960,5960,0
20241209,195300,2783021740,5960,5960,5960,5960,0
20241209,195200,2783021740,5960,5960,5960,5960,0
20241209,195100,2783021740,5960,5960,5960,5960,0
20241209,195000,2783021740,5960,5960,5960,5960,0
20241209,194900,2783021740,5960,5960,5960,5960,0
20241209,194800,2783021740,5960,5960,5960,5960,0
20241209,194700,2783021740,5960,5960,5960,5960,0
20241209,194600,2783021740,5960,5960,5960,5960,0
20241209,194500,2783021740,5960,5960,5960,5960,0
20241209,194400,2783021740,5960,5960,5960,5960,0
20241209,194300,2783021740,5960,5960,5960,5960,10745
20241209,194200,2783021740,5960,5960,5960,5960,0
20241209,194100,2783021740,5960,5960,5960,5960,0
20241209,194000,2783021740,5960,5960,5960,5960,0
20241209,193900,2783021740,5960,5960,5960,5960,0
20241209,193800,2783021740,5960,5960,5960,5960,0
20241209,193700,2783021740,5960,5960,5960,5960,0
20241209,193600,2783021740,5960,5960,5960,5960,0
20241209,193500,2783021740,5960,5960,5960,5960,0
20241209,193400,2783021740,5960,5960,5960,5960,0
20241209,193300,2783021740,5960,5960,5960,5960,0
20241209,193200,2783021740,5960,5960,5960,5960,0
20241209,193100,2783021740,5960,5960,5960,5960,0
20241209,193000,2783021740,5960,5960,5960,5960,0
20241209,192900,2783021740,5960,5960,5960,5960,0
20241209,192800,2783021740,5960,5960,5960,5960,0
20241209,192700,2783021740,5960,5960,5960,5960,0
20241209,192600,2783021740,5960,5960,5960,5960,0
20241209,192500,2783021740,5960,5960,5960,5960,0
20241209,192400,2783021740,5960,5960,5960,5960,0
20241209,192300,2783021740,5960,5960,5960,5960,0
20241209,192200,2783021740,5960,5960,5960,5960,0
20241209,192100,2783021740,5960,5960,5960,5960,0
20241209,192000,2783021740,5960,5960,5960,5960,0
20241209,191900,2783021740,5960,5960,5960,5960,0
20241209,191800,2783021740,5960,5960,5960,5960,0
20241209,191700,2783021740,5960,5960,5960,5960,0
20241209,191600,2783021740,5960,5960,5960,5960,0
20241209,191500,2783021740,5960,5960,5960,5960,0
20241209,191400,2783021740,5960,5960,5960,5960,0
20241209,191300,2783021740,5960,5960,5960,5960,10745
20241209,191200,2783021740,5960,5960,5960,5960,0
20241209,191100,2783021740,5960,5960,5960,5960,0
20241209,191000,2783021740,5960,5960,5960,5960,0
20241209,190900,2783021740,5960,5960,5960,5960,0
20241209,190800,2783021740,5960,5960,5960,5960,0
20241209,190700,2783021740,5960,5960,5960,5960,0
20241209,190600,2783021740,5960,5960,5960,5960,0
20241209,190500,2783021740,5960,5960,5960,5960,0
20241209,190400,2783021740,5960,5960,5960,5960,0
20241209,190300,2783021740,5960,5960,5960,5960,0
20241209,190200,2783021740,5960,5960,5960,5960,0
20241209,190100,2783021740,5960,5960,5960,5960,0
20241209,190000,2783021740,5960,5960,5960,5960,0
20241209,185900,2783021740,5960,5960,5960,5960,0
20241209,185800,2783021740,5960,5960,5960,5960,0
20241209,185700,2783021740,5960,5960,5960,5960,0
20241209,185600,2783021740,5960,5960,5960,5960,0
20241209,185500,2783021740,5960,5960,5960,5960,0
20241209,185400,2783021740,5960,5960,5960,5960,0
20241209,185300,2783021740,5960,5960,5960,5960,0
20241209,185200,2783021740,5960,5960,5960,5960,0
20241209,185100,2783021740,5960,5960,5960,5960,0
20241209,185000,2783021740,5960,5960,5960,5960,0
20241209,184900,2783021740,5960,5960,5960,5960,0
20241209,184800,2783021740,5960,5960,5960,5960,0
20241209,184700,2783021740,5960,5960,5960,5960,0
20241209,184600,2783021740,5960,5960,5960,5960,0
20241209,184500,2783021740,5960,5960,5960,5960,0
20241209,184400,2783021740,5960,5960,5960,5960,0
20241209,184300,2783021740,5960,5960,5960,5960,10745
20241209,184200,2783021740,5960,5960,5960,5960,0
20241209,184100,2783021740,5960,5960,5960,5960,0
20241209,184000,2783021740,5960,5960,5960,5960,0
20241209,183900,2783021740,5960,5960,5960,5960,0
20241209,183800,2783021740,5960,5960,5960,5960,0
20241209,183700,2783021740,5960,5960,5960,5960,0
20241209,183600,2783021740,5960,5960,5960,5960,0
20241209,183500,2783021740,5960,5960,5960,5960,0
20241209,183400,2783021740,5960,5960,5960,5960,0
20241209,183300,2783021740,5960,5960,5960,5960,0
20241209,183200,2783021740,5960,5960,5960,5960,0
20241209,183100,2783021740,5960,5960,5960,5960,0
20241209,183000,2783021740,5960,5960,5960,5960,0
20241209,182900,2783021740,5960,5960,5960,5960,0
20241209,182800,2783021740,5960,5960,5960,5960,0
20241209,182700,2783021740,5960,5960,5960,5960,0
20241209,182600,2783021740,5960,5960,5960,5960,0
20241209,182500,2783021740,5960,5960,5960,5960,0
20241209,182400,2783021740,5960,5960,5960,5960,0
20241209,182300,2783021740,5960,5960,5960,5960,0
20241209,182200,2783021740,5960,5960,5960,5960,0
20241209,182100,2783021740,5960,5960,5960,5960,0
20241209,182000,2783021740,5960,5960,5960,5960,0
20241209,181900,2783021740,5960,5960,5960,5960,0
20241209,181800,2783021740,5960,5960,5960,5960,0
20241209,181700,2783021740,5960,5960,5960,5960,0
20241209,181600,2783021740,5960,5960,5960,5960,0
20241209,181500,2783021740,5960,5960,5960,5960,0
20241209,181400,2783021740,5960,5960,5960,5960,0
20241209,181300,2783021740,5960,5960,5960,5960,10745
20241209,181200,2783021740,5960,5960,5960,5960,0
20241209,181100,2783021740,5960,5960,5960,5960,0
20241209,181000,2783021740,5960,5960,5960,5960,0
20241209,180900,2783021740,5960,5960,5960,5960,0
20241209,180800,2783021740,5960,5960,5960,5960,0
20241209,180700,2783021740,5960,5960,5960,5960,0
20241209,180600,2783021740,5960,5960,5960,5960,0
20241209,180500,2783021740,5960,5960,5960,5960,0
20241209,180400,2783021740,5960,5960,5960,5960,0
20241209,180300,2783021740,5960,5960,5960,5960,0
20241209,180200,2783021740,5960,5960,5960,5960,0
20241209,180100,2783021740,5960,5960,5960,5960,0
20241209,180000,2783021740,5960,5960,5960,5960,0
20241209,175900,2783021740,5960,5960,5960,5960,0
20241209,175800,2783021740,5960,5960,5960,5960,0
20241209,175700,2783021740,5960,5960,5960,5960,0
20241209,175600,2783021740,5960,5960,5960,5960,0
20241209,175500,2783021740,5960,5960,5960,5960,0
20241209,175400,2783021740,5960,5960,5960,5960,0
20241209,175300,2783021740,5960,5960,5960,5960,0
20241209,175200,2783021740,5960,5960,5960,5960,0
20241209,175100,2783021740,5960,5960,5960,5960,0
20241209,175000,2783021740,5960,5960,5960,5960,0
20241209,174900,2783021740,5960,5960,5960,5960,0
20241209,174800,2783021740,5960,5960,5960,5960,0
20241209,174700,2783021740,5960,5960,5960,5960,0
20241209,174600,2783021740,5960,5960,5960,5960,0
20241209,174500,2783021740,5960,5960,5960,5960,0
20241209,174400,2783021740,5960,5960,5960,5960,0
20241209,174300,2783021740,5960,5960,5960,5960,10745
20241209,174200,2783021740,5960,5960,5960,5960,0
20241209,174100,2783021740,5960,5960,5960,5960,0
20241209,174000,2783021740,5960,5960,5960,5960,0
20241209,173900,2783021740,5960,5960,5960,5960,0
20241209,173800,2783021740,5960,5960,5960,5960,0
20241209,173700,2783021740,5960,5960,5960,5960,0
20241209,173600,2783021740,5960,5960,5960,5960,0
20241209,173500,2783021740,5960,5960,5960,5960,0
20241209,173400,2783021740,5960,5960,5960,5960,0
20241209,173300,2783021740,5960,5960,5960,5960,0
20241209,173200,2783021740,5960,5960,5960,5960,0
20241209,173100,2783021740,5960,5960,5960,5960,0
20241209,173000,2783021740,5960,5960,5960,5960,0
20241209,172900,2783021740,5960,5960,5960,5960,0
20241209,172800,2783021740,5960,5960,5960,5960,0
20241209,172700,2783021740,5960,5960,5960,5960,0
20241209,172600,2783021740,5960,5960,5960,5960,0
20241209,172500,2783021740,5960,5960,5960,5960,0
20241209,172400,2783021740,5960,5960,5960,5960,0
20241209,172300,2783021740,5960,5960,5960,5960,0
20241209,172200,2783021740,5960,5960,5960,5960,0
20241209,172100,2783021740,5960,5960,5960,5960,0
20241209,172000,2783021740,5960,5960,5960,5960,0
20241209,171900,2783021740,5960,5960,5960,5960,0
20241209,171800,2783021740,5960,5960,5960,5960,0
20241209,171700,2783021740,5960,5960,5960,5960,0
20241209,171600,2783021740,5960,5960,5960,5960,0
20241209,171500,2783021740,5960,5960,5960,5960,0
20241209,171400,2783021740,5960,5960,5960,5960,0
20241209,171300,2783021740,5960,5960,5960,5960,10745
20241209,171200,2783021740,5960,5960,5960,5960,0
20241209,171100,2783021740,5960,5960,5960,5960,0
20241209,171000,2783021740,5960,5960,5960,5960,0
20241209,170900,2783021740,5960,5960,5960,5960,0
20241209,170800,2783021740,5960,5960,5960,5960,0
20241209,170700,2783021740,5960,5960,5960,5960,0
20241209,170600,2783021740,5960,5960,5960,5960,0
20241209,170500,2783021740,5960,5960,5960,5960,0
20241209,170400,2783021740,5960,5960,5960,5960,0
20241209,170300,2783021740,5960,5960,5960,5960,0
20241209,170200,2783021740,5960,5960,5960,5960,0
20241209,170100,2783021740,5960,5960,5960,5960,0
20241209,170000,2783021740,5960,5960,5960,5960,0
20241209,165900,2783021740,5960,5960,5960,5960,0
20241209,165800,2783021740,5960,5960,5960,5960,0
20241209,165700,2783021740,5960,5960,5960,5960,0
20241209,165600,2783021740,5960,5960,5960,5960,0
20241209,165500,2783021740,5960,5960,5960,5960,0
20241209,165400,2783021740,5960,5960,5960,5960,0
20241209,165300,2783021740,5960,5960,5960,5960,0
20241209,165200,2783021740,5960,5960,5960,5960,0
20241209,165100,2783021740,5960,5960,5960,5960,0
20241209,165000,2783021740,5960,5960,5960,5960,0
20241209,164900,2783021740,5960,5960,5960,5960,0
20241209,164800,2783021740,5960,5960,5960,5960,0
20241209,164700,2783021740,5960,5960,5960,5960,0
20241209,164600,2783021740,5960,5960,5960,5960,0
20241209,164500,2783021740,5960,5960,5960,5960,0
20241209,164400,2783021740,5960,5960,5960,5960,0
20241209,164300,2783021740,5960,5960,5960,5960,10745
20241209,164200,2783021740,5960,5960,5960,5960,0
20241209,164100,2783021740,5960,5960,5960,5960,0
20241209,164000,2783021740,5960,5960,5960,5960,0
20241209,163900,2783021740,5960,5960,5960,5960,0
20241209,163800,2783021740,5960,5960,5960,5960,0
20241209,163700,2783021740,5960,5960,5960,5960,0
20241209,163600,2783021740,5960,5960,5960,5960,0
20241209,163500,2783021740,5960,5960,5960,5960,0
20241209,163400,2783021740,5960,5960,5960,5960,0
20241209,163300,2783021740,5960,5960,5960,5960,0
20241209,163200,2783021740,5960,5960,5960,5960,0
20241209,163100,2783021740,5960,5960,5960,5960,0
20241209,163000,2783021740,5960,5960,5960,5960,0
20241209,162900,2783021740,5960,5960,5960,5960,0
20241209,162800,2783021740,5960,5960,5960,5960,0
20241209,162700,2783021740,5960,5960,5960,5960,0
20241209,162600,2783021740,5960,5960,5960,5960,0
20241209,162500,2783021740,5960,5960,5960,5960,0
20241209,162400,2783021740,5960,5960,5960,5960,0
20241209,162300,2783021740,5960,5960,5960,5960,0
20241209,162200,2783021740,5960,5960,5960,5960,0
20241209,162100,2783021740,5960,5960,5960,5960,0
20241209,162000,2783021740,5960,5960,5960,5960,0
20241209,161900,2783021740,5960,5960,5960,5960,0
20241209,161800,2783021740,5960,5960,5960,5960,0
20241209,161700,2783021740,5960,5960,5960,5960,0
20241209,161600,2783021740,5960,5960,5960,5960,0
20241209,161500,2783021740,5960,5960,5960,5960,0
20241209,161400,2783021740,5960,5960,5960,5960,0
20241209,161300,2783021740,5960,5960,5960,5960,10745
20241209,161200,2783021740,5960,5960,5960,5960,0
20241209,161100,2783021740,5960,5960,5960,5960,0
20241209,161000,2783021740,5960,5960,5960,5960,0
20241209,160900,2783021740,5960,5960,5960,5960,0
20241209,160800,2783021740,5960,5960,5960,5960,0
20241209,160700,2783021740,5960,5960,5960,5960,0
20241209,160600,2783021740,5960,5960,5960,5960,0
20241209,160500,2783021740,5960,5960,5960,5960,0
20241209,160400,2783021740,5960,5960,5960,5960,0
20241209,160300,2783021740,5960,5960,5960,5960,0
20241209,160200,2783021740,5960,5960,5960,5960,0
20241209,160100,2783021740,5960,5960,5960,5960,0
20241209,160000,2783021740,5960,5960,5960,5960,0
20241209,155900,2783021740,5960,5960,5960,5960,0
20241209,155800,2783021740,5960,5960,5960,5960,0
20241209,155700,2783021740,5960,5960,5960,5960,0
20241209,155600,2783021740,5960,5960,5960,5960,0
20241209,155500,2783021740,5960,5960,5960,5960,0
20241209,155400,2783021740,5960,5960,5960,5960,0
20241209,155300,2783021740,5960,5960,5960,5960,0
20241209,155200,2783021740,5960,5960,5960,5960,0
20241209,155100,2783021740,5960,5960,5960,5960,0
20241209,155000,2783021740,5960,5960,5960,5960,0
20241209,154900,2783021740,5960,5960,5960,5960,0
20241209,154800,2783021740,5960,5960,5960,5960,0
20241209,154700,2783021740,5960,5960,5960,5960,0
20241209,154600,2783021740,5960,5960,5960,5960,0
20241209,154500,2783021740,5960,5960,5960,5960,0
20241209,154400,2783021740,5960,5960,5960,5960,0
20241209,154300,2783021740,5960,5960,5960,5960,10745
20241209,154200,2783021740,5960,5960,5960,5960,0
20241209,154100,2783021740,5960,5960,5960,5960,0
20241209,154000,2783021740,5960,5960,5960,5960,0
20241209,153900,2783021740,5960,5960,5960,5960,0
20241209,153800,2783021740,5960,5960,5960,5960,0
20241209,153700,2783021740,5960,5960,5960,5960,0
20241209,153600,2783021740,5960,5960,5960,5960,0
20241209,153500,2783021740,5960,5960,5960,5960,0
20241209,153400,2783021740,5960,5960,5960,5960,0
20241209,153300,2783021740,5960,5960,5960,5960,0
20241209,153200,2783021740,5960,5960,5960,5960,0
20241209,153100,2783021740,5960,5960,5960,5960,0
20241209,153000,2783021740,5960,5960,5960,5960,10745
20241209,152900,2718981540,6020,6020,6020,6020,0
20241209,152800,2718981540,6020,6020,6020,6020,0
20241209,152700,2718981540,6020,6020,6020,6020,0
20241209,152600,2718981540,6020,6020,6020,6020,0
20241209,152500,2718981540,6020,6020,6020,6020,0
20241209,152400,2718981540,6020,6020,6020,6020,0
20241209,152300,2718981540,6020,6020,6020,6020,0
20241209,152200,2718981540,6020,6020,6020,6020,0
20241209,152100,2718981540,6020,6020,6020,6020,0
20241209,152000,2718981540,6020,6020,6020,6020,0
20241209,151900,2718981540,6020,5970,6020,5960,3905
20241209,151800,2695637800,5970,5980,5990,5970,3291
20241209,151700,2675977410,5990,6020,6020,5980,10428
20241209,151600,2613439780,6020,6040,6060,6010,869
20241209,151500,2608216640,6050,6050,6050,6050,6300
20241209,151400,2570101640,6010,6010,6010,6010,0
20241209,151300,2570101640,6010,6020,6020,6010,7302
20241209,151200,2526185080,6020,6050,6050,6020,128
20241209,151100,2525413230,6040,6040,6040,6040,150
20241209,151000,2524507230,6040,6030,6040,6030,488
20241209,150900,2521564580,6030,6030,6030,6020,49
20241209,150800,2521269570,6020,6030,6030,6010,1836
20241209,150700,2510224710,6030,6030,6030,6020,2545
20241209,150600,2494901870,6030,6040,6040,6020,1001
20241209,150500,2488871620,6050,6020,6050,6020,25
20241209,150400,2488720520,6060,6060,6060,6060,0
20241209,150300,2488720520,6060,6060,6060,6060,0
20241209,150200,2488720520,6060,6060,6060,6020,102
20241209,150100,2488105970,6040,6030,6040,6020,563
20241209,150000,2484710060,6020,6030,6030,6020,178
20241209,145900,2483638490,6030,6010,6030,6010,490
20241209,145800,2480693490,6030,6020,6030,6010,520
20241209,145700,2477562430,6020,6020,6020,6010,478
20241209,145600,2474689580,6020,6020,6030,6020,392
20241209,145500,2472329730,6020,6020,6020,6020,887
20241209,145400,2466989990,6020,6010,6020,6010,1187
20241209,145300,2459846860,6010,6020,6020,6010,486
20241209,145200,2456925750,6020,6020,6040,6020,2287
20241209,145100,2443157990,6020,6020,6040,6020,1041
20241209,145000,2436891130,6030,6030,6030,6010,1276
20241209,144900,2429210000,6010,6020,6030,6010,653
20241209,144800,2425280240,6020,6020,6020,6010,552
20241209,144700,2421961070,6020,6020,6030,6020,846
20241209,144600,2416866460,6030,6020,6030,6020,2915
20241209,144500,2399318030,6020,6020,6030,6020,1021
20241209,144400,2393171110,6020,6020,6020,6020,831
20241209,144300,2388168490,6020,6020,6020,6020,1171
20241209,144200,2381119070,6020,6020,6040,6020,2797
20241209,144100,2364241110,6020,6020,6020,6020,760
20241209,144000,2359665910,6020,6030,6040,6020,2013
20241209,143900,2347540090,6040,6060,6060,6040,42
20241209,143800,2347286210,6060,6040,6060,6030,3001
20241209,143700,2329177730,6040,6040,6040,6040,0
20241209,143600,2329177730,6040,6040,6040,6040,1
20241209,143500,2329171690,6060,6040,6060,6040,374
20241209,143400,2326910170,6050,6050,6050,6050,46
20241209,143300,2326631870,6040,6040,6060,6040,569
20241209,143200,2323191810,6050,6060,6060,6050,3440
20241209,143100,2302379540,6060,6060,6060,6060,105
20241209,143000,2301743240,6070,6070,6070,6070,0
20241209,142900,2301743240,6070,6060,6070,6050,670
20241209,142800,2297682640,6070,6070,6070,6070,0
20241209,142700,2297682640,6070,6070,6070,6070,221
20241209,142600,2296341170,6060,6080,6080,6060,5
20241209,142500,2296310840,6070,6070,6070,6070,2
20241209,142400,2296298700,6080,6070,6080,6070,50
20241209,142300,2295994740,6070,6070,6070,6060,371
20241209,142200,2293745900,6080,6080,6080,6080,4
20241209,142100,2293721580,6070,6080,6080,6070,23
20241209,142000,2293581960,6090,6090,6090,6090,6
20241209,141900,2293545420,6100,6080,6100,6080,618
20241209,141800,2289787960,6080,6080,6100,6080,1281
20241209,141700,2281981480,6070,6070,6070,6060,1177
20241209,141600,2274847300,6070,6060,6070,6060,2
20241209,141500,2274835170,6070,6070,6070,6070,161
20241209,141400,2273857900,6090,6090,6090,6090,183
20241209,141300,2272743430,6090,6090,6090,6090,5
20241209,141200,2272712980,6090,6070,6090,6070,251
20241209,141100,2271189390,6070,6060,6070,6050,479
20241209,141000,2268290500,6060,6090,6090,6060,69
20241209,140900,2267870830,6090,6090,6090,6090,200
20241209,140800,2266652830,6050,6050,6050,6050,0
20241209,140700,2266652830,6050,6050,6050,6050,400
20241209,140600,2264232830,6060,6060,6060,6060,79
20241209,140500,2263754090,6090,6090,6090,6090,5
20241209,140400,2263723640,6090,6090,6090,6090,328
20241209,140300,2261726120,6090,6070,6090,6060,4125
20241209,140200,2236703700,6080,6080,6080,6080,50
20241209,140100,2236399700,6070,6080,6100,6070,1902
20241209,140000,2224840510,6100,6100,6100,6100,1
20241209,135900,2224834410,6090,6070,6090,6070,704
20241209,135800,2220557030,6070,6070,6070,6060,223
20241209,135700,2219203450,6070,6060,6070,6060,137
20241209,135600,2218372770,6060,6060,6060,6060,11
20241209,135500,2218306110,6060,6060,6060,6060,0
20241209,135400,2218306110,6060,6050,6060,6050,53
20241209,135300,2217985340,6060,6060,6060,6060,0
20241209,135200,2217985340,6060,6060,6060,6060,2
20241209,135100,2217973220,6050,6040,6050,6040,267
20241209,135000,2216358370,6040,6050,6050,6040,900
20241209,134900,2210922350,6040,6040,6040,6040,9
20241209,134800,2210867990,6050,6050,6060,6050,112
20241209,134700,2210190380,6060,6050,6060,6050,315
20241209,134600,2208284620,6050,6060,6060,6050,301
20241209,134500,2206461560,6060,6060,6060,6040,2904
20241209,134400,2188898250,6060,6070,6070,6060,2532
20241209,134300,2173554320,6060,6070,6070,6060,229
20241209,134200,2172165350,6080,6060,6080,6060,287
20241209,134100,2170425110,6070,6070,6070,6070,32
20241209,134000,2170230870,6090,6090,6090,6090,0
20241209,133900,2170230870,6090,6090,6090,6090,0
20241209,133800,2170230870,6090,6070,6090,6070,224
20241209,133700,2168871170,6090,6090,6090,6090,0
20241209,133600,2168871170,6090,6090,6090,6090,0
20241209,133500,2168871170,6090,6070,6090,6070,2
20241209,133400,2168859010,6070,6070,6070,6070,0
20241209,133300,2168859010,6070,6070,6070,6070,413
20241209,133200,2166352100,6090,6060,6090,6060,56
20241209,133100,2166012640,6080,6070,6080,6070,272
20241209,133000,2164358890,6070,6070,6080,6070,186
20241209,132900,2163229620,6060,6060,6060,6060,1
20241209,132800,2163223560,6060,6060,6060,6060,0
20241209,132700,2163223560,6060,6060,6060,6060,306
20241209,132600,2161369200,6070,6070,6070,6070,2
20241209,132500,2161357060,6070,6070,6070,6060,60
20241209,132400,2160992910,6080,6080,6080,6080,0
20241209,132300,2160992910,6080,6060,6080,6050,3501
20241209,132200,2139786890,6080,6100,6100,6080,110
20241209,132100,2139118070,6090,6080,6090,6080,2698
20241209,132000,2122704220,6080,6060,6080,6060,402
20241209,131900,2120268060,6060,6060,6060,6060,15
20241209,131800,2120177160,6060,6080,6080,6060,3
20241209,131700,2120158960,6050,6050,6090,6050,702
20241209,131600,2115909230,6050,6050,6050,6050,2
20241209,131500,2115897130,6050,6050,6050,6050,1
20241209,131400,2115891080,6030,6050,6050,6030,700
20241209,131300,2111664080,6030,6050,6050,6030,4
20241209,131200,2111639920,6050,6050,6050,6050,2
20241209,131100,2111627820,6020,6030,6030,6020,1368
20241209,131000,2103388920,6030,6030,6030,6030,261
20241209,130900,2101815090,6020,6030,6030,6020,256
20241209,130800,2100273950,6020,6030,6030,6020,1962
20241209,130700,2088446540,6030,6060,6060,6030,588
20241209,130600,2084889060,6060,6060,6060,6060,72
20241209,130500,2084452740,6090,6050,6090,6050,378
20241209,130400,2082165800,6050,6050,6050,6050,100
20241209,130300,2081560800,6100,6100,6100,6100,192
20241209,130200,2080389600,6050,6040,6100,6030,7662
20241209,130100,2034115500,6030,6030,6030,6030,15
20241209,130000,2034025050,6030,6030,6030,6030,141
20241209,125900,2033174820,6040,6040,6040,6030,2205
20241209,125800,2019869140,6030,6040,6040,6030,764
20241209,125700,2015261570,6040,6040,6040,6040,65
20241209,125600,2014868970,6030,6060,6060,6030,3496
20241209,125500,1993760840,6060,6080,6080,6060,4244
20241209,125400,1968007980,6080,6090,6090,6080,3329
20241209,125300,1947764130,6100,6100,6100,6100,0
20241209,125200,1947764130,6100,6100,6100,6100,20
20241209,125100,1947642130,6080,6080,6080,6080,0
20241209,125000,1947642130,6080,6100,6100,6080,387
20241209,124900,1945283720,6100,6100,6100,6100,36
20241209,124800,1945064120,6080,6080,6080,6080,210
20241209,124700,1943787320,6080,6090,6090,6080,1571
20241209,124600,1934235630,6110,6110,6110,6110,1
20241209,124500,1934229520,6080,6080,6110,6080,757
20241209,124400,1929626910,6120,6090,6120,6080,1984
20241209,124300,1917560670,6110,6110,6110,6110,800
20241209,124200,1912672670,6110,6110,6110,6110,3
20241209,124100,1912654340,6140,6120,6140,6110,10
20241209,124000,1912593200,6150,6110,6150,6110,932
20241209,123900,1906898640,6110,6110,6110,6110,1
20241209,123800,1906892530,6110,6090,6110,6090,190
20241209,123700,1905732030,6080,6080,6080,6080,173
20241209,123600,1904680190,6070,6090,6090,6070,6516
20241209,123500,1865124030,6080,6080,6110,6080,206
20241209,123400,1863871490,6070,6070,6070,6070,0
20241209,123300,1863871490,6070,6080,6080,6070,4513
20241209,123200,1836432730,6080,6100,6100,6080,2665
20241209,123100,1820213890,6110,6110,6110,6100,86
20241209,123000,1819688580,6110,6110,6110,6110,33
20241209,122900,1819486950,6100,6100,6100,6100,6
20241209,122800,1819450350,6090,6090,6090,6090,214
20241209,122700,1818147090,6080,6110,6110,6080,3434
20241209,122600,1797234830,6100,6110,6110,6100,120
20241209,122500,1796502130,6110,6110,6110,6110,0
20241209,122400,1796502130,6110,6120,6120,6110,556
20241209,122300,1793104820,6110,6110,6110,6110,28
20241209,122200,1792933740,6110,6110,6110,6110,0
20241209,122100,1792933740,6110,6150,6150,6110,971
20241209,122000,1786996890,6150,6110,6150,6110,2
20241209,121900,1786984630,6110,6110,6110,6110,755
20241209,121800,1782371580,6110,6120,6120,6110,900
20241209,121700,1776872300,6110,6110,6110,6110,3
20241209,121600,1776853970,6110,6130,6150,6110,1452
20241209,121500,1767973510,6120,6130,6140,6120,1289
20241209,121400,1760080230,6140,6140,6140,6140,13
20241209,121300,1760000410,6100,6100,6100,6100,0
20241209,121200,1760000410,6100,6100,6100,6100,0
20241209,121100,1760000410,6100,6150,6150,6100,910
20241209,121000,1754438440,6160,6160,6160,6160,30
20241209,120900,1754253640,6150,6120,6150,6120,1002
20241209,120800,1748099630,6090,6090,6090,6090,1643
20241209,120700,1738093760,6090,6100,6100,6090,2524
20241209,120600,1722722590,6090,6100,6100,6090,1174
20241209,120500,1715562430,6100,6100,6100,6100,413
20241209,120400,1713043130,6100,6090,6100,6090,97
20241209,120300,1712451700,6090,6100,6100,6090,2307
20241209,120200,1698400770,6100,6110,6110,6100,114
20241209,120100,1697705230,6110,6110,6110,6100,2091
20241209,120000,1684944940,6110,6120,6120,6100,1250
20241209,115900,1677308270,6120,6120,6120,6120,0
20241209,115800,1677308270,6120,6130,6130,6120,173
20241209,115700,1676248510,6130,6130,6130,6130,40
20241209,115600,1676003310,6130,6120,6140,6120,52
20241209,115500,1675684620,6140,6140,6140,6140,306
20241209,115400,1673805780,6110,6110,6110,6110,10
20241209,115300,1673744680,6110,6110,6110,6110,0
20241209,115200,1673744680,6110,6120,6120,6110,15
20241209,115100,1673653020,6160,6120,6160,6120,597
20241209,115000,1669999340,6120,6120,6120,6110,221
20241209,114900,1668648440,6130,6130,6130,6130,0
20241209,114800,1668648440,6130,6130,6130,6130,51
20241209,114700,1668335810,6170,6160,6170,6160,1000
20241209,114600,1662166290,6140,6120,6170,6120,1494
20241209,114500,1653007150,6100,6120,6120,6100,354
20241209,114400,1650845660,6120,6120,6120,6120,204
20241209,114300,1649597180,6100,6100,6100,6100,546
20241209,114200,1646266580,6090,6100,6100,6090,196
20241209,114100,1645072760,6100,6100,6100,6100,595
20241209,114000,1641443260,6120,6110,6120,6110,269
20241209,113900,1639798980,6120,6100,6120,6100,1405
20241209,113800,1631207260,6100,6100,6100,6100,223
20241209,113700,1629846960,6100,6100,6100,6100,344
20241209,113600,1627748560,6100,6100,6100,6100,56
20241209,113500,1627406960,6100,6100,6100,6100,1
20241209,113400,1627400860,6100,6100,6100,6080,332
20241209,113300,1625380880,6080,6090,6090,6080,89
20241209,113200,1624839740,6100,6080,6100,6080,487
20241209,113100,1621878760,6080,6090,6090,6080,1811
20241209,113000,1610851260,6090,6080,6090,6080,544
20241209,112900,1607543510,6080,6090,6090,6080,565
20241209,112800,1604107700,6100,6100,6100,6100,33
20241209,112700,1603906400,6080,6090,6090,6080,90
20241209,112600,1603359190,6080,6080,6090,6080,2157
20241209,112500,1590233460,6080,6090,6090,6080,1576
20241209,112400,1580651350,6090,6100,6100,6090,1124
20241209,112300,1573805170,6100,6120,6120,6100,7264
20241209,112200,1529425480,6120,6120,6120,6110,2126
20241209,112100,1516422500,6130,6130,6150,6130,417
20241209,112000,1513866250,6110,6110,6110,6110,400
20241209,111900,1511422250,6110,6110,6110,6110,0
20241209,111800,1511422250,6110,6130,6130,6110,744
20241209,111700,1506871530,6130,6100,6130,6100,960
20241209,111600,1501001030,6100,6100,6100,6090,1300
20241209,111500,1493080280,6100,6110,6110,6100,628
20241209,111400,1489249330,6110,6120,6120,6100,4451
20241209,111300,1462083510,6130,6130,6130,6130,78
20241209,111200,1461605370,6130,6130,6130,6120,2238
20241209,111100,1447907060,6130,6130,6130,6130,632
20241209,111000,1444032900,6130,6160,6160,6130,335
20241209,110900,1441979320,6140,6130,6140,6130,2617
20241209,110800,1425911940,6130,6150,6150,6130,1732
20241209,110700,1415272720,6150,6180,6180,6150,415
20241209,110600,1412711050,6180,6160,6180,6160,161
20241209,110500,1411719270,6180,6180,6180,6170,163
20241209,110400,1410712390,6160,6160,6160,6150,384
20241209,110300,1408347050,6160,6160,6160,6160,341
20241209,110200,1406246490,6160,6160,6160,6160,5
20241209,110100,1406215690,6160,6160,6160,6160,5
20241209,110000,1406184890,6140,6150,6160,6140,545
20241209,105900,1402835740,6160,6150,6160,6150,70
20241209,105800,1402404740,6150,6150,6150,6150,534
20241209,105700,1399120640,6140,6140,6140,6140,54
20241209,105600,1398789080,6140,6140,6140,6140,19
20241209,105500,1398672420,6150,6160,6160,6140,103
20241209,105400,1398039950,6140,6140,6160,6130,5155
20241209,105300,1366428000,6160,6150,6160,6140,160
20241209,105200,1365444180,6150,6170,6170,6150,356
20241209,105100,1363250700,6170,6180,6180,6140,488
20241209,105000,1360239750,6140,6170,6180,6140,434
20241209,104900,1357562020,6180,6140,6180,6130,1917
20241209,104800,1345782730,6150,6160,6160,6150,259
20241209,104700,1344187750,6140,6160,6160,6140,1384
20241209,104600,1335686650,6160,6140,6160,6140,439
20241209,104500,1332986750,6150,6150,6150,6150,64
20241209,104400,1332593150,6150,6120,6170,6120,245
20241209,104300,1331091840,6170,6180,6180,6120,3142
20241209,104200,1311827650,6150,6150,6180,6140,472
20241209,104100,1308924840,6150,6180,6180,6150,6392
20241209,104000,1269577410,6180,6190,6190,6180,1010
20241209,103900,1263334010,6180,6190,6190,6180,592
20241209,103800,1259673840,6200,6200,6200,6200,61
20241209,103700,1259295640,6200,6200,6200,6200,424
20241209,103600,1256666840,6170,6200,6200,6170,1409
20241209,103500,1247945440,6200,6230,6230,6200,653
20241209,103400,1243885900,6210,6230,6230,6200,25
20241209,103300,1243730830,6200,6160,6200,6160,1659
20241209,103200,1233485950,6150,6190,6200,6150,5400
20241209,103100,1200171980,6200,6200,6200,6200,159
20241209,103000,1199186180,6190,6200,6200,6190,174
20241209,102900,1198109020,6200,6190,6200,6180,1967
20241209,102800,1185946940,6190,6190,6190,6190,395
20241209,102700,1183501890,6190,6200,6200,6190,978
20241209,102600,1177443750,6200,6200,6220,6200,152
20241209,102500,1176501310,6200,6200,6200,6200,223
20241209,102400,1175118710,6200,6240,6240,6200,621
20241209,102300,1171264950,6230,6230,6230,6230,159
20241209,102200,1170274380,6230,6200,6230,6200,1715
20241209,102100,1159606130,6200,6210,6210,6200,3867
20241209,102000,1135625220,6200,6210,6210,6170,1778
20241209,101900,1124624280,6220,6220,6220,6210,143
20241209,101800,1123736020,6220,6200,6220,6200,226
20241209,101700,1122334800,6200,6220,6220,6160,7673
20241209,101600,1074878040,6200,6250,6250,6200,2764
20241209,101500,1057668280,6250,6250,6250,6240,549
20241209,101400,1054240620,6250,6260,6260,6240,113
20241209,101300,1053534490,6260,6260,6260,6260,169
20241209,101200,1052476550,6280,6270,6280,6240,2473
20241209,101100,1037009880,6280,6300,6300,6280,341
20241209,101000,1034866060,6290,6300,6300,6290,98
20241209,100900,1034249610,6300,6280,6300,6270,416
20241209,100800,1031638570,6280,6280,6280,6280,11
20241209,100700,1031569490,6300,6300,6300,6300,62
20241209,100600,1031178890,6300,6300,6300,6300,2
20241209,100500,1031166290,6300,6300,6300,6300,41
20241209,100400,1030907990,6300,6280,6300,6270,1878
20241209,100300,1019130870,6300,6300,6300,6300,10
20241209,100200,1019067870,6310,6300,6310,6280,104
20241209,100100,1018412840,6300,6300,6300,6300,28
20241209,100000,1018236440,6300,6300,6300,6300,374
20241209,095900,1015880240,6300,6300,6300,6300,159
20241209,095800,1014878540,6260,6300,6300,6250,87
20241209,095700,1014334560,6300,6280,6300,6280,349
20241209,095600,1012141780,6280,6270,6280,6270,205
20241209,095500,1010856420,6270,6270,6270,6270,147
20241209,095400,1009934730,6230,6230,6270,6230,395
20241209,095300,1007473840,6270,6280,6280,6210,4921
20241209,095200,976819360,6280,6260,6280,6250,776
20241209,095100,971956780,6250,6280,6280,6250,1448
20241209,095000,962891570,6260,6280,6280,6250,112
20241209,094900,962190710,6280,6260,6280,6260,678
20241209,094800,957940470,6270,6250,6270,6230,1033
20241209,094700,951482440,6230,6220,6250,6220,555
20241209,094600,948029130,6250,6210,6250,6210,76
20241209,094500,947554930,6250,6240,6250,6200,6363
20241209,094400,908034790,6250,6250,6250,6240,14
20241209,094300,907947300,6230,6230,6260,6220,644
20241209,094200,903932580,6250,6250,6270,6240,412
20241209,094100,901361170,6250,6240,6270,6240,1148
20241209,094000,894184840,6250,6250,6250,6250,36
20241209,093900,893959840,6200,6250,6250,6200,4122
20241209,093800,868329780,6230,6260,6260,6220,3184
20241209,093700,848498560,6250,6300,6300,6250,1336
20241209,093600,840117670,6300,6260,6300,6260,699
20241209,093500,835728560,6260,6280,6300,6260,2809
20241209,093400,818073000,6280,6300,6330,6280,1942
20241209,093300,805829390,6300,6240,6300,6240,1190
20241209,093200,798364930,6240,6260,6280,6240,694
20241209,093100,794020510,6240,6230,6260,6230,241
20241209,093000,792517590,6230,6250,6250,6210,1228
20241209,092900,784861880,6250,6250,6250,6200,1318
20241209,092800,776681260,6250,6190,6250,6190,2899
20241209,092700,758655380,6190,6230,6240,6170,3382
20241209,092600,737704360,6190,6250,6250,6170,5462
20241209,092500,703860060,6220,6300,6300,6220,5317
20241209,092400,670563440,6300,6320,6320,6300,5004
20241209,092300,639008890,6320,6310,6330,6310,926
20241209,092200,633156730,6320,6370,6370,6320,2792
20241209,092100,615465950,6370,6340,6370,6340,570
20241209,092000,611851590,6340,6360,6380,6340,2046
20241209,091900,598857130,6360,6420,6430,6360,4939
20241209,091800,567299540,6420,6400,6420,6390,3132
20241209,091700,547252530,6390,6440,6440,6390,3305
20241209,091600,526096860,6430,6440,6460,6400,3308
20241209,091500,504873600,6400,6420,6440,6390,1715
20241209,091400,493896360,6420,6460,6460,6390,5531
20241209,091300,458415060,6470,6440,6470,6440,790
20241209,091200,453311520,6440,6410,6440,6410,1012
20241209,091100,446809370,6410,6410,6420,6400,1290
20241209,091000,438543390,6410,6410,6430,6400,1633
20241209,090900,428082680,6410,6460,6470,6410,13165
20241209,090800,343167250,6460,6460,6470,6460,3147
20241209,090700,322832300,6480,6480,6490,6460,5858
20241209,090600,284964980,6470,6470,6490,6470,1315
20241209,090500,276453450,6490,6470,6500,6460,3053
20241209,090400,256702880,6470,6490,6500,6470,7806
20241209,090300,206118090,6480,6520,6520,6480,5187
20241209,090200,172385790,6520,6530,6590,6520,4643
20241209,090100,142050650,6530,6570,6610,6520,5143
20241209,090000,108324370,6570,6670,6700,6560,16272