stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,214100,1365906820,6440,6440,6440,6440,2943
20241211,214000,1365906820,6440,6440,6440,6440,0
20241211,213900,1365906820,6440,6440,6440,6440,0
20241211,213800,1365906820,6440,6440,6440,6440,0
20241211,213700,1365906820,6440,6440,6440,6440,0
20241211,213600,1365906820,6440,6440,6440,6440,0
20241211,213500,1365906820,6440,6440,6440,6440,0
20241211,213400,1365906820,6440,6440,6440,6440,0
20241211,213300,1365906820,6440,6440,6440,6440,0
20241211,213200,1365906820,6440,6440,6440,6440,0
20241211,213100,1365906820,6440,6440,6440,6440,0
20241211,213000,1365906820,6440,6440,6440,6440,0
20241211,212900,1365906820,6440,6440,6440,6440,0
20241211,212800,1365906820,6440,6440,6440,6440,0
20241211,212700,1365906820,6440,6440,6440,6440,0
20241211,212600,1365906820,6440,6440,6440,6440,0
20241211,212500,1365906820,6440,6440,6440,6440,0
20241211,212400,1365906820,6440,6440,6440,6440,0
20241211,212300,1365906820,6440,6440,6440,6440,0
20241211,212200,1365906820,6440,6440,6440,6440,0
20241211,212100,1365906820,6440,6440,6440,6440,0
20241211,212000,1365906820,6440,6440,6440,6440,0
20241211,211900,1365906820,6440,6440,6440,6440,0
20241211,211800,1365906820,6440,6440,6440,6440,0
20241211,211700,1365906820,6440,6440,6440,6440,0
20241211,211600,1365906820,6440,6440,6440,6440,0
20241211,211500,1365906820,6440,6440,6440,6440,0
20241211,211400,1365906820,6440,6440,6440,6440,0
20241211,211300,1365906820,6440,6440,6440,6440,0
20241211,211200,1365906820,6440,6440,6440,6440,0
20241211,211100,1365906820,6440,6440,6440,6440,2943
20241211,211000,1365906820,6440,6440,6440,6440,0
20241211,210900,1365906820,6440,6440,6440,6440,0
20241211,210800,1365906820,6440,6440,6440,6440,0
20241211,210700,1365906820,6440,6440,6440,6440,0
20241211,210600,1365906820,6440,6440,6440,6440,0
20241211,210500,1365906820,6440,6440,6440,6440,0
20241211,210400,1365906820,6440,6440,6440,6440,0
20241211,210300,1365906820,6440,6440,6440,6440,0
20241211,210200,1365906820,6440,6440,6440,6440,0
20241211,210100,1365906820,6440,6440,6440,6440,0
20241211,210000,1365906820,6440,6440,6440,6440,0
20241211,205900,1365906820,6440,6440,6440,6440,0
20241211,205800,1365906820,6440,6440,6440,6440,0
20241211,205700,1365906820,6440,6440,6440,6440,0
20241211,205600,1365906820,6440,6440,6440,6440,0
20241211,205500,1365906820,6440,6440,6440,6440,0
20241211,205400,1365906820,6440,6440,6440,6440,0
20241211,205300,1365906820,6440,6440,6440,6440,0
20241211,205200,1365906820,6440,6440,6440,6440,0
20241211,205100,1365906820,6440,6440,6440,6440,0
20241211,205000,1365906820,6440,6440,6440,6440,0
20241211,204900,1365906820,6440,6440,6440,6440,0
20241211,204800,1365906820,6440,6440,6440,6440,0
20241211,204700,1365906820,6440,6440,6440,6440,0
20241211,204600,1365906820,6440,6440,6440,6440,0
20241211,204500,1365906820,6440,6440,6440,6440,0
20241211,204400,1365906820,6440,6440,6440,6440,0
20241211,204300,1365906820,6440,6440,6440,6440,0
20241211,204200,1365906820,6440,6440,6440,6440,0
20241211,204100,1365906820,6440,6440,6440,6440,2943
20241211,204000,1365906820,6440,6440,6440,6440,0
20241211,203900,1365906820,6440,6440,6440,6440,0
20241211,203800,1365906820,6440,6440,6440,6440,0
20241211,203700,1365906820,6440,6440,6440,6440,0
20241211,203600,1365906820,6440,6440,6440,6440,0
20241211,203500,1365906820,6440,6440,6440,6440,0
20241211,203400,1365906820,6440,6440,6440,6440,0
20241211,203300,1365906820,6440,6440,6440,6440,0
20241211,203200,1365906820,6440,6440,6440,6440,0
20241211,203100,1365906820,6440,6440,6440,6440,0
20241211,203000,1365906820,6440,6440,6440,6440,0
20241211,202900,1365906820,6440,6440,6440,6440,0
20241211,202800,1365906820,6440,6440,6440,6440,0
20241211,202700,1365906820,6440,6440,6440,6440,0
20241211,202600,1365906820,6440,6440,6440,6440,0
20241211,202500,1365906820,6440,6440,6440,6440,0
20241211,202400,1365906820,6440,6440,6440,6440,0
20241211,202300,1365906820,6440,6440,6440,6440,0
20241211,202200,1365906820,6440,6440,6440,6440,0
20241211,202100,1365906820,6440,6440,6440,6440,0
20241211,202000,1365906820,6440,6440,6440,6440,0
20241211,201900,1365906820,6440,6440,6440,6440,0
20241211,201800,1365906820,6440,6440,6440,6440,0
20241211,201700,1365906820,6440,6440,6440,6440,0
20241211,201600,1365906820,6440,6440,6440,6440,0
20241211,201500,1365906820,6440,6440,6440,6440,0
20241211,201400,1365906820,6440,6440,6440,6440,0
20241211,201300,1365906820,6440,6440,6440,6440,0
20241211,201200,1365906820,6440,6440,6440,6440,0
20241211,201100,1365906820,6440,6440,6440,6440,2943
20241211,201000,1365906820,6440,6440,6440,6440,0
20241211,200900,1365906820,6440,6440,6440,6440,0
20241211,200800,1365906820,6440,6440,6440,6440,0
20241211,200700,1365906820,6440,6440,6440,6440,0
20241211,200600,1365906820,6440,6440,6440,6440,0
20241211,200500,1365906820,6440,6440,6440,6440,0
20241211,200400,1365906820,6440,6440,6440,6440,0
20241211,200300,1365906820,6440,6440,6440,6440,0
20241211,200200,1365906820,6440,6440,6440,6440,0
20241211,200100,1365906820,6440,6440,6440,6440,0
20241211,200000,1365906820,6440,6440,6440,6440,0
20241211,195900,1365906820,6440,6440,6440,6440,0
20241211,195800,1365906820,6440,6440,6440,6440,0
20241211,195700,1365906820,6440,6440,6440,6440,0
20241211,195600,1365906820,6440,6440,6440,6440,0
20241211,195500,1365906820,6440,6440,6440,6440,0
20241211,195400,1365906820,6440,6440,6440,6440,0
20241211,195300,1365906820,6440,6440,6440,6440,0
20241211,195200,1365906820,6440,6440,6440,6440,0
20241211,195100,1365906820,6440,6440,6440,6440,0
20241211,195000,1365906820,6440,6440,6440,6440,0
20241211,194900,1365906820,6440,6440,6440,6440,0
20241211,194800,1365906820,6440,6440,6440,6440,0
20241211,194700,1365906820,6440,6440,6440,6440,0
20241211,194600,1365906820,6440,6440,6440,6440,0
20241211,194500,1365906820,6440,6440,6440,6440,0
20241211,194400,1365906820,6440,6440,6440,6440,0
20241211,194300,1365906820,6440,6440,6440,6440,0
20241211,194200,1365906820,6440,6440,6440,6440,0
20241211,194100,1365906820,6440,6440,6440,6440,2943
20241211,194000,1365906820,6440,6440,6440,6440,0
20241211,193900,1365906820,6440,6440,6440,6440,0
20241211,193800,1365906820,6440,6440,6440,6440,0
20241211,193700,1365906820,6440,6440,6440,6440,0
20241211,193600,1365906820,6440,6440,6440,6440,0
20241211,193500,1365906820,6440,6440,6440,6440,0
20241211,193400,1365906820,6440,6440,6440,6440,0
20241211,193300,1365906820,6440,6440,6440,6440,0
20241211,193200,1365906820,6440,6440,6440,6440,0
20241211,193100,1365906820,6440,6440,6440,6440,0
20241211,193000,1365906820,6440,6440,6440,6440,0
20241211,192900,1365906820,6440,6440,6440,6440,0
20241211,192800,1365906820,6440,6440,6440,6440,0
20241211,192700,1365906820,6440,6440,6440,6440,0
20241211,192600,1365906820,6440,6440,6440,6440,0
20241211,192500,1365906820,6440,6440,6440,6440,0
20241211,192400,1365906820,6440,6440,6440,6440,0
20241211,192300,1365906820,6440,6440,6440,6440,0
20241211,192200,1365906820,6440,6440,6440,6440,0
20241211,192100,1365906820,6440,6440,6440,6440,0
20241211,192000,1365906820,6440,6440,6440,6440,0
20241211,191900,1365906820,6440,6440,6440,6440,0
20241211,191800,1365906820,6440,6440,6440,6440,0
20241211,191700,1365906820,6440,6440,6440,6440,0
20241211,191600,1365906820,6440,6440,6440,6440,0
20241211,191500,1365906820,6440,6440,6440,6440,0
20241211,191400,1365906820,6440,6440,6440,6440,0
20241211,191300,1365906820,6440,6440,6440,6440,0
20241211,191200,1365906820,6440,6440,6440,6440,0
20241211,191100,1365906820,6440,6440,6440,6440,2943
20241211,191000,1365906820,6440,6440,6440,6440,0
20241211,190900,1365906820,6440,6440,6440,6440,0
20241211,190800,1365906820,6440,6440,6440,6440,0
20241211,190700,1365906820,6440,6440,6440,6440,0
20241211,190600,1365906820,6440,6440,6440,6440,0
20241211,190500,1365906820,6440,6440,6440,6440,0
20241211,190400,1365906820,6440,6440,6440,6440,0
20241211,190300,1365906820,6440,6440,6440,6440,0
20241211,190200,1365906820,6440,6440,6440,6440,0
20241211,190100,1365906820,6440,6440,6440,6440,0
20241211,190000,1365906820,6440,6440,6440,6440,0
20241211,185900,1365906820,6440,6440,6440,6440,0
20241211,185800,1365906820,6440,6440,6440,6440,0
20241211,185700,1365906820,6440,6440,6440,6440,0
20241211,185600,1365906820,6440,6440,6440,6440,0
20241211,185500,1365906820,6440,6440,6440,6440,0
20241211,185400,1365906820,6440,6440,6440,6440,0
20241211,185300,1365906820,6440,6440,6440,6440,0
20241211,185200,1365906820,6440,6440,6440,6440,0
20241211,185100,1365906820,6440,6440,6440,6440,0
20241211,185000,1365906820,6440,6440,6440,6440,0
20241211,184900,1365906820,6440,6440,6440,6440,0
20241211,184800,1365906820,6440,6440,6440,6440,0
20241211,184700,1365906820,6440,6440,6440,6440,0
20241211,184600,1365906820,6440,6440,6440,6440,0
20241211,184500,1365906820,6440,6440,6440,6440,0
20241211,184400,1365906820,6440,6440,6440,6440,0
20241211,184300,1365906820,6440,6440,6440,6440,0
20241211,184200,1365906820,6440,6440,6440,6440,0
20241211,184100,1365906820,6440,6440,6440,6440,2943
20241211,184000,1365906820,6440,6440,6440,6440,0
20241211,183900,1365906820,6440,6440,6440,6440,0
20241211,183800,1365906820,6440,6440,6440,6440,0
20241211,183700,1365906820,6440,6440,6440,6440,0
20241211,183600,1365906820,6440,6440,6440,6440,0
20241211,183500,1365906820,6440,6440,6440,6440,0
20241211,183400,1365906820,6440,6440,6440,6440,0
20241211,183300,1365906820,6440,6440,6440,6440,0
20241211,183200,1365906820,6440,6440,6440,6440,0
20241211,183100,1365906820,6440,6440,6440,6440,0
20241211,183000,1365906820,6440,6440,6440,6440,0
20241211,182900,1365906820,6440,6440,6440,6440,0
20241211,182800,1365906820,6440,6440,6440,6440,0
20241211,182700,1365906820,6440,6440,6440,6440,0
20241211,182600,1365906820,6440,6440,6440,6440,0
20241211,182500,1365906820,6440,6440,6440,6440,0
20241211,182400,1365906820,6440,6440,6440,6440,0
20241211,182300,1365906820,6440,6440,6440,6440,0
20241211,182200,1365906820,6440,6440,6440,6440,0
20241211,182100,1365906820,6440,6440,6440,6440,0
20241211,182000,1365906820,6440,6440,6440,6440,0
20241211,181900,1365906820,6440,6440,6440,6440,0
20241211,181800,1365906820,6440,6440,6440,6440,0
20241211,181700,1365906820,6440,6440,6440,6440,0
20241211,181600,1365906820,6440,6440,6440,6440,0
20241211,181500,1365906820,6440,6440,6440,6440,0
20241211,181400,1365906820,6440,6440,6440,6440,0
20241211,181300,1365906820,6440,6440,6440,6440,0
20241211,181200,1365906820,6440,6440,6440,6440,0
20241211,181100,1365906820,6440,6440,6440,6440,2943
20241211,181000,1365906820,6440,6440,6440,6440,0
20241211,180900,1365906820,6440,6440,6440,6440,0
20241211,180800,1365906820,6440,6440,6440,6440,0
20241211,180700,1365906820,6440,6440,6440,6440,0
20241211,180600,1365906820,6440,6440,6440,6440,0
20241211,180500,1365906820,6440,6440,6440,6440,0
20241211,180400,1365906820,6440,6440,6440,6440,0
20241211,180300,1365906820,6440,6440,6440,6440,0
20241211,180200,1365906820,6440,6440,6440,6440,0
20241211,180100,1365906820,6440,6440,6440,6440,0
20241211,180000,1365906820,6440,6440,6440,6440,0
20241211,175900,1365906820,6440,6440,6440,6440,0
20241211,175800,1365906820,6440,6440,6440,6440,0
20241211,175700,1365906820,6440,6440,6440,6440,0
20241211,175600,1365906820,6440,6440,6440,6440,0
20241211,175500,1365906820,6440,6440,6440,6440,0
20241211,175400,1365906820,6440,6440,6440,6440,0
20241211,175300,1365906820,6440,6440,6440,6440,0
20241211,175200,1365906820,6440,6440,6440,6440,0
20241211,175100,1365906820,6440,6440,6440,6440,0
20241211,175000,1365906820,6440,6440,6440,6440,0
20241211,174900,1365906820,6440,6440,6440,6440,0
20241211,174800,1365906820,6440,6440,6440,6440,0
20241211,174700,1365906820,6440,6440,6440,6440,0
20241211,174600,1365906820,6440,6440,6440,6440,0
20241211,174500,1365906820,6440,6440,6440,6440,0
20241211,174400,1365906820,6440,6440,6440,6440,0
20241211,174300,1365906820,6440,6440,6440,6440,0
20241211,174200,1365906820,6440,6440,6440,6440,0
20241211,174100,1365906820,6440,6440,6440,6440,2943
20241211,174000,1365906820,6440,6440,6440,6440,0
20241211,173900,1365906820,6440,6440,6440,6440,0
20241211,173800,1365906820,6440,6440,6440,6440,0
20241211,173700,1365906820,6440,6440,6440,6440,0
20241211,173600,1365906820,6440,6440,6440,6440,0
20241211,173500,1365906820,6440,6440,6440,6440,0
20241211,173400,1365906820,6440,6440,6440,6440,0
20241211,173300,1365906820,6440,6440,6440,6440,0
20241211,173200,1365906820,6440,6440,6440,6440,0
20241211,173100,1365906820,6440,6440,6440,6440,0
20241211,173000,1365906820,6440,6440,6440,6440,0
20241211,172900,1365906820,6440,6440,6440,6440,0
20241211,172800,1365906820,6440,6440,6440,6440,0
20241211,172700,1365906820,6440,6440,6440,6440,0
20241211,172600,1365906820,6440,6440,6440,6440,0
20241211,172500,1365906820,6440,6440,6440,6440,0
20241211,172400,1365906820,6440,6440,6440,6440,0
20241211,172300,1365906820,6440,6440,6440,6440,0
20241211,172200,1365906820,6440,6440,6440,6440,0
20241211,172100,1365906820,6440,6440,6440,6440,0
20241211,172000,1365906820,6440,6440,6440,6440,0
20241211,171900,1365906820,6440,6440,6440,6440,0
20241211,171800,1365906820,6440,6440,6440,6440,0
20241211,171700,1365906820,6440,6440,6440,6440,0
20241211,171600,1365906820,6440,6440,6440,6440,0
20241211,171500,1365906820,6440,6440,6440,6440,0
20241211,171400,1365906820,6440,6440,6440,6440,0
20241211,171300,1365906820,6440,6440,6440,6440,0
20241211,171200,1365906820,6440,6440,6440,6440,0
20241211,171100,1365906820,6440,6440,6440,6440,2943
20241211,171000,1365906820,6440,6440,6440,6440,0
20241211,170900,1365906820,6440,6440,6440,6440,0
20241211,170800,1365906820,6440,6440,6440,6440,0
20241211,170700,1365906820,6440,6440,6440,6440,0
20241211,170600,1365906820,6440,6440,6440,6440,0
20241211,170500,1365906820,6440,6440,6440,6440,0
20241211,170400,1365906820,6440,6440,6440,6440,0
20241211,170300,1365906820,6440,6440,6440,6440,0
20241211,170200,1365906820,6440,6440,6440,6440,0
20241211,170100,1365906820,6440,6440,6440,6440,0
20241211,170000,1365906820,6440,6440,6440,6440,0
20241211,165900,1365906820,6440,6440,6440,6440,0
20241211,165800,1365906820,6440,6440,6440,6440,0
20241211,165700,1365906820,6440,6440,6440,6440,0
20241211,165600,1365906820,6440,6440,6440,6440,0
20241211,165500,1365906820,6440,6440,6440,6440,0
20241211,165400,1365906820,6440,6440,6440,6440,0
20241211,165300,1365906820,6440,6440,6440,6440,0
20241211,165200,1365906820,6440,6440,6440,6440,0
20241211,165100,1365906820,6440,6440,6440,6440,0
20241211,165000,1365906820,6440,6440,6440,6440,0
20241211,164900,1365906820,6440,6440,6440,6440,0
20241211,164800,1365906820,6440,6440,6440,6440,0
20241211,164700,1365906820,6440,6440,6440,6440,0
20241211,164600,1365906820,6440,6440,6440,6440,0
20241211,164500,1365906820,6440,6440,6440,6440,0
20241211,164400,1365906820,6440,6440,6440,6440,0
20241211,164300,1365906820,6440,6440,6440,6440,0
20241211,164200,1365906820,6440,6440,6440,6440,0
20241211,164100,1365906820,6440,6440,6440,6440,2943
20241211,164000,1365906820,6440,6440,6440,6440,0
20241211,163900,1365906820,6440,6440,6440,6440,0
20241211,163800,1365906820,6440,6440,6440,6440,0
20241211,163700,1365906820,6440,6440,6440,6440,0
20241211,163600,1365906820,6440,6440,6440,6440,0
20241211,163500,1365906820,6440,6440,6440,6440,0
20241211,163400,1365906820,6440,6440,6440,6440,0
20241211,163300,1365906820,6440,6440,6440,6440,0
20241211,163200,1365906820,6440,6440,6440,6440,0
20241211,163100,1365906820,6440,6440,6440,6440,0
20241211,163000,1365906820,6440,6440,6440,6440,0
20241211,162900,1365906820,6440,6440,6440,6440,0
20241211,162800,1365906820,6440,6440,6440,6440,0
20241211,162700,1365906820,6440,6440,6440,6440,0
20241211,162600,1365906820,6440,6440,6440,6440,0
20241211,162500,1365906820,6440,6440,6440,6440,0
20241211,162400,1365906820,6440,6440,6440,6440,0
20241211,162300,1365906820,6440,6440,6440,6440,0
20241211,162200,1365906820,6440,6440,6440,6440,0
20241211,162100,1365906820,6440,6440,6440,6440,0
20241211,162000,1365906820,6440,6440,6440,6440,0
20241211,161900,1365906820,6440,6440,6440,6440,0
20241211,161800,1365906820,6440,6440,6440,6440,0
20241211,161700,1365906820,6440,6440,6440,6440,0
20241211,161600,1365906820,6440,6440,6440,6440,0
20241211,161500,1365906820,6440,6440,6440,6440,0
20241211,161400,1365906820,6440,6440,6440,6440,0
20241211,161300,1365906820,6440,6440,6440,6440,0
20241211,161200,1365906820,6440,6440,6440,6440,0
20241211,161100,1365906820,6440,6440,6440,6440,2943
20241211,161000,1365906820,6440,6440,6440,6440,0
20241211,160900,1365906820,6440,6440,6440,6440,0
20241211,160800,1365906820,6440,6440,6440,6440,0
20241211,160700,1365906820,6440,6440,6440,6440,0
20241211,160600,1365906820,6440,6440,6440,6440,0
20241211,160500,1365906820,6440,6440,6440,6440,0
20241211,160400,1365906820,6440,6440,6440,6440,0
20241211,160300,1365906820,6440,6440,6440,6440,0
20241211,160200,1365906820,6440,6440,6440,6440,0
20241211,160100,1365906820,6440,6440,6440,6440,0
20241211,160000,1365906820,6440,6440,6440,6440,0
20241211,155900,1365906820,6440,6440,6440,6440,0
20241211,155800,1365906820,6440,6440,6440,6440,0
20241211,155700,1365906820,6440,6440,6440,6440,0
20241211,155600,1365906820,6440,6440,6440,6440,0
20241211,155500,1365906820,6440,6440,6440,6440,0
20241211,155400,1365906820,6440,6440,6440,6440,0
20241211,155300,1365906820,6440,6440,6440,6440,0
20241211,155200,1365906820,6440,6440,6440,6440,0
20241211,155100,1365906820,6440,6440,6440,6440,0
20241211,155000,1365906820,6440,6440,6440,6440,0
20241211,154900,1365906820,6440,6440,6440,6440,0
20241211,154800,1365906820,6440,6440,6440,6440,0
20241211,154700,1365906820,6440,6440,6440,6440,0
20241211,154600,1365906820,6440,6440,6440,6440,0
20241211,154500,1365906820,6440,6440,6440,6440,0
20241211,154400,1365906820,6440,6440,6440,6440,0
20241211,154300,1365906820,6440,6440,6440,6440,0
20241211,154200,1365906820,6440,6440,6440,6440,0
20241211,154100,1365906820,6440,6440,6440,6440,2943
20241211,154000,1365906820,6440,6440,6440,6440,0
20241211,153900,1365906820,6440,6440,6440,6440,0
20241211,153800,1365906820,6440,6440,6440,6440,0
20241211,153700,1365906820,6440,6440,6440,6440,0
20241211,153600,1365906820,6440,6440,6440,6440,0
20241211,153500,1365906820,6440,6440,6440,6440,0
20241211,153400,1365906820,6440,6440,6440,6440,0
20241211,153300,1365906820,6440,6440,6440,6440,0
20241211,153200,1365906820,6440,6440,6440,6440,0
20241211,153100,1365906820,6440,6440,6440,6440,0
20241211,153000,1365906820,6440,6440,6440,6440,2943
20241211,152900,1346953900,6450,6450,6450,6450,0
20241211,152800,1346953900,6450,6450,6450,6450,0
20241211,152700,1346953900,6450,6450,6450,6450,0
20241211,152600,1346953900,6450,6450,6450,6450,0
20241211,152500,1346953900,6450,6450,6450,6450,0
20241211,152400,1346953900,6450,6450,6450,6450,0
20241211,152300,1346953900,6450,6450,6450,6450,0
20241211,152200,1346953900,6450,6450,6450,6450,0
20241211,152100,1346953900,6450,6450,6450,6450,0
20241211,152000,1346953900,6450,6450,6450,6450,0
20241211,151900,1346953900,6450,6430,6450,6430,17
20241211,151800,1346844570,6440,6440,6440,6440,418
20241211,151700,1344152650,6430,6430,6430,6430,12
20241211,151600,1344075490,6440,6440,6440,6420,1830
20241211,151500,1332290330,6440,6430,6440,6430,2071
20241211,151400,1318966630,6420,6420,6450,6420,548
20241211,151300,1315444760,6420,6430,6430,6420,754
20241211,151200,1310597650,6430,6430,6430,6430,1
20241211,151100,1310591220,6430,6430,6450,6430,1369
20241211,151000,1301788190,6430,6440,6440,6430,3
20241211,150900,1301768880,6450,6450,6450,6450,101
20241211,150800,1301117430,6450,6450,6450,6450,100
20241211,150700,1300472430,6460,6450,6460,6430,2001
20241211,150600,1287572790,6470,6470,6470,6470,2
20241211,150500,1287559850,6460,6470,6470,6460,563
20241211,150400,1283921330,6470,6450,6470,6450,2439
20241211,150300,1268178790,6450,6450,6450,6450,100
20241211,150200,1267533790,6450,6440,6450,6440,9
20241211,150100,1267475820,6450,6450,6450,6440,103
20241211,150000,1266812480,6440,6440,6440,6440,2
20241211,145900,1266799600,6430,6440,6440,6430,275
20241211,145800,1265031010,6440,6440,6440,6440,115
20241211,145700,1264290410,6450,6450,6450,6450,0
20241211,145600,1264290410,6450,6450,6450,6450,619
20241211,145500,1260297860,6450,6450,6450,6450,16
20241211,145400,1260194660,6450,6450,6450,6450,110
20241211,145300,1259485160,6450,6450,6450,6450,34
20241211,145200,1259265860,6440,6450,6450,6440,160
20241211,145100,1258235410,6450,6450,6450,6450,100
20241211,145000,1257590410,6450,6450,6450,6450,1
20241211,144900,1257583960,6440,6450,6450,6440,1061
20241211,144800,1250740520,6450,6440,6450,6440,5
20241211,144700,1250708310,6440,6450,6450,6440,646
20241211,144600,1246546620,6450,6450,6450,6440,163
20241211,144500,1245495990,6450,6450,6450,6450,0
20241211,144400,1245495990,6450,6450,6450,6450,0
20241211,144300,1245495990,6450,6450,6450,6450,2
20241211,144200,1245483090,6440,6450,6450,6440,111
20241211,144100,1244768240,6440,6450,6450,6440,137
20241211,144000,1243884700,6450,6450,6450,6450,1
20241211,143900,1243878250,6440,6440,6440,6440,200
20241211,143800,1242590250,6450,6450,6450,6450,0
20241211,143700,1242590250,6450,6450,6450,6450,0
20241211,143600,1242590250,6450,6460,6460,6450,414
20241211,143500,1239919900,6460,6460,6460,6460,5
20241211,143400,1239887600,6460,6440,6460,6440,198
20241211,143300,1238612420,6440,6460,6460,6440,396
20241211,143200,1236059610,6460,6460,6460,6450,111
20241211,143100,1235343550,6460,6470,6470,6460,11
20241211,143000,1235272480,6460,6460,6460,6460,500
20241211,142900,1232042480,6470,6470,6470,6470,54
20241211,142800,1231693100,6490,6490,6490,6490,0
20241211,142700,1231693100,6490,6480,6490,6480,1956
20241211,142600,1219018210,6480,6480,6480,6480,0
20241211,142500,1219018210,6480,6480,6480,6460,13
20241211,142400,1218934170,6480,6480,6480,6480,0
20241211,142300,1218934170,6480,6480,6480,6480,1
20241211,142200,1218927690,6460,6460,6480,6460,501
20241211,142100,1215691210,6480,6440,6480,6440,2811
20241211,142000,1197526270,6430,6440,6440,6430,693
20241211,141900,1193070260,6450,6450,6450,6450,193
20241211,141800,1191825410,6460,6450,6460,6450,101
20241211,141700,1191173950,6470,6470,6470,6470,323
20241211,141600,1189084140,6470,6470,6470,6470,6
20241211,141500,1189045320,6460,6460,6460,6460,35
20241211,141400,1188819220,6470,6470,6470,6450,1046
20241211,141300,1182052200,6470,6470,6470,6470,0
20241211,141200,1182052200,6470,6470,6470,6470,0
20241211,141100,1182052200,6470,6460,6470,6460,101
20241211,141000,1181399730,6470,6460,6470,6460,694
20241211,140900,1176912590,6460,6430,6460,6430,953
20241211,140800,1170758040,6460,6460,6460,6460,600
20241211,140700,1166882040,6460,6460,6460,6460,200
20241211,140600,1165590040,6460,6460,6460,6460,12
20241211,140500,1165512520,6460,6450,6460,6450,24
20241211,140400,1165357710,6450,6440,6450,6440,1953
20241211,140300,1152763600,6440,6440,6440,6430,202
20241211,140200,1151464720,6430,6440,6440,6430,15
20241211,140100,1151368170,6440,6440,6440,6440,18
20241211,140000,1151252250,6450,6450,6450,6450,4
20241211,135900,1151226450,6440,6440,6440,6440,40
20241211,135800,1150968850,6450,6450,6450,6450,0
20241211,135700,1150968850,6450,6450,6450,6450,1796
20241211,135600,1139384650,6450,6450,6450,6450,0
20241211,135500,1139384650,6450,6450,6450,6450,301
20241211,135400,1137443200,6450,6450,6450,6450,0
20241211,135300,1137443200,6450,6410,6450,6410,21
20241211,135200,1137308550,6450,6450,6450,6450,28
20241211,135100,1137127950,6450,6450,6450,6450,0
20241211,135000,1137127950,6450,6450,6450,6450,1
20241211,134900,1137121500,6410,6450,6450,6410,22
20241211,134800,1136980440,6450,6450,6450,6450,51
20241211,134700,1136651490,6410,6410,6410,6410,600
20241211,134600,1132805490,6410,6420,6420,6410,500
20241211,134500,1129600050,6450,6450,6450,6450,0
20241211,134400,1129600050,6450,6420,6450,6420,225
20241211,134300,1128155520,6420,6430,6430,6420,641
20241211,134200,1124040270,6440,6440,6440,6440,25
20241211,134100,1123879270,6450,6440,6450,6440,12
20241211,134000,1123801980,6450,6450,6450,6450,0
20241211,133900,1123801980,6450,6450,6450,6450,0
20241211,133800,1123801980,6450,6450,6450,6450,1050
20241211,133700,1117029480,6450,6450,6450,6450,0
20241211,133600,1117029480,6450,6450,6450,6450,0
20241211,133500,1117029480,6450,6460,6460,6450,66
20241211,133400,1116603770,6450,6450,6450,6450,37
20241211,133300,1116365120,6460,6460,6460,6460,1
20241211,133200,1116358660,6450,6450,6450,6450,2
20241211,133100,1116345760,6460,6460,6460,6460,75
20241211,133000,1115861260,6450,6450,6450,6450,1016
20241211,132900,1109308060,6450,6450,6460,6450,22
20241211,132800,1109166060,6460,6460,6460,6460,6
20241211,132700,1109127300,6430,6430,6430,6430,215
20241211,132600,1107744850,6430,6440,6440,6430,316
20241211,132500,1105712960,6430,6430,6430,6430,318
20241211,132400,1103668220,6450,6450,6450,6450,0
20241211,132300,1103668220,6450,6450,6450,6450,1037
20241211,132200,1096979570,6450,6450,6450,6450,2
20241211,132100,1096966670,6450,6450,6450,6440,343
20241211,132000,1094757080,6450,6450,6450,6450,22
20241211,131900,1094615180,6470,6470,6470,6470,0
20241211,131800,1094615180,6470,6470,6470,6470,6
20241211,131700,1094576360,6470,6470,6470,6470,0
20241211,131600,1094576360,6470,6450,6470,6440,6
20241211,131500,1094537680,6470,6470,6470,6470,1
20241211,131400,1094531210,6460,6460,6470,6450,60
20241211,131300,1094143660,6460,6460,6460,6460,15
20241211,131200,1094046760,6450,6450,6460,6450,62
20241211,131100,1093646850,6450,6450,6450,6450,204
20241211,131000,1092331050,6450,6450,6450,6430,101
20241211,130900,1091681400,6450,6430,6450,6430,2459
20241211,130800,1075870010,6410,6410,6410,6410,911
20241211,130700,1070030500,6430,6430,6430,6430,0
20241211,130600,1070030500,6430,6430,6430,6430,54
20241211,130500,1069683280,6450,6430,6450,6400,418
20241211,130400,1067007220,6430,6430,6430,6430,773
20241211,130300,1062036830,6400,6410,6430,6400,1011
20241211,130200,1055566200,6400,6410,6410,6400,394
20241211,130100,1053044480,6410,6410,6410,6410,227
20241211,130000,1051589410,6410,6420,6420,6410,60
20241211,125900,1051204610,6420,6420,6420,6420,0
20241211,125800,1051204610,6420,6430,6430,6420,77
20241211,125700,1050709760,6430,6450,6450,6430,148
20241211,125600,1049755760,6420,6430,6430,6420,2238
20241211,125500,1035368300,6430,6430,6430,6430,36
20241211,125400,1035136820,6460,6440,6460,6440,334
20241211,125300,1032983160,6440,6440,6440,6440,11
20241211,125200,1032912320,6440,6440,6440,6440,6
20241211,125100,1032873680,6440,6440,6460,6440,1117
20241211,125000,1025680020,6460,6460,6460,6460,0
20241211,124900,1025680020,6460,6460,6460,6460,0
20241211,124800,1025680020,6460,6430,6460,6430,197
20241211,124700,1024409390,6420,6420,6420,6420,79
20241211,124600,1023902210,6420,6420,6420,6420,0
20241211,124500,1023902210,6420,6420,6420,6420,1
20241211,124400,1023895790,6410,6420,6420,6410,155
20241211,124300,1022902230,6420,6420,6420,6420,4
20241211,124200,1022876550,6410,6410,6410,6410,10
20241211,124100,1022812450,6410,6410,6410,6410,83
20241211,124000,1022280420,6410,6410,6410,6410,37
20241211,123900,1022043250,6410,6410,6410,6410,301
20241211,123800,1020113840,6410,6410,6410,6410,29
20241211,123700,1019927950,6410,6420,6420,6410,192
20241211,123600,1018696740,6420,6420,6420,6420,0
20241211,123500,1018696740,6420,6420,6420,6420,451
20241211,123400,1015801320,6420,6420,6420,6420,1
20241211,123300,1015794900,6420,6420,6420,6420,10
20241211,123200,1015730700,6420,6420,6420,6420,0
20241211,123100,1015730700,6420,6420,6420,6420,0
20241211,123000,1015730700,6420,6420,6420,6420,0
20241211,122900,1015730700,6420,6420,6420,6420,0
20241211,122800,1015730700,6420,6420,6420,6420,1
20241211,122700,1015724280,6420,6420,6420,6420,1
20241211,122600,1015717860,6400,6400,6400,6400,1000
20241211,122500,1009317860,6400,6400,6400,6400,700
20241211,122400,1004837860,6400,6400,6400,6400,0
20241211,122300,1004837860,6400,6410,6410,6400,658
20241211,122200,1000624180,6420,6420,6420,6420,0
20241211,122100,1000624180,6420,6420,6420,6420,1
20241211,122000,1000617760,6400,6400,6400,6400,0
20241211,121900,1000617760,6400,6400,6400,6400,150
20241211,121800,999657760,6400,6400,6400,6400,93
20241211,121700,999062560,6400,6410,6410,6400,86
20241211,121600,998512150,6410,6410,6410,6410,711
20241211,121500,993954640,6400,6400,6400,6400,565
20241211,121400,990338640,6400,6400,6400,6400,318
20241211,121300,988303440,6400,6400,6400,6400,0
20241211,121200,988303440,6400,6400,6400,6400,0
20241211,121100,988303440,6400,6400,6400,6400,1401
20241211,121000,979337040,6400,6410,6410,6400,479
20241211,120900,976271390,6410,6410,6410,6410,7
20241211,120800,976226520,6410,6410,6410,6410,0
20241211,120700,976226520,6410,6420,6420,6410,1793
20241211,120600,964731740,6420,6430,6430,6420,652
20241211,120500,960545480,6430,6430,6430,6430,38
20241211,120400,960301140,6430,6430,6430,6430,0
20241211,120300,960301140,6430,6440,6440,6430,292
20241211,120200,958423420,6440,6440,6440,6440,0
20241211,120100,958423420,6440,6440,6440,6430,199
20241211,120000,957142660,6470,6470,6470,6470,9
20241211,115900,957084430,6470,6450,6470,6450,450
20241211,115800,954177880,6450,6440,6450,6440,359
20241211,115700,951862610,6440,6440,6440,6440,0
20241211,115600,951862610,6440,6440,6440,6440,26
20241211,115500,951695170,6430,6430,6430,6430,0
20241211,115400,951695170,6430,6430,6430,6430,0
20241211,115300,951695170,6430,6430,6430,6430,0
20241211,115200,951695170,6430,6430,6430,6430,0
20241211,115100,951695170,6430,6430,6430,6430,58
20241211,115000,951322230,6420,6420,6420,6420,2
20241211,114900,951309390,6420,6430,6430,6420,17
20241211,114800,951200090,6430,6440,6440,6430,136
20241211,114700,950325600,6430,6430,6430,6430,1
20241211,114600,950319170,6430,6430,6430,6430,12
20241211,114500,950242010,6430,6430,6430,6430,0
20241211,114400,950242010,6430,6430,6430,6430,48
20241211,114300,949933370,6420,6420,6430,6420,50
20241211,114200,949612360,6430,6430,6430,6430,0
20241211,114100,949612360,6430,6430,6430,6430,3
20241211,114000,949593070,6430,6430,6430,6430,19
20241211,113900,949470900,6430,6430,6430,6430,250
20241211,113800,947863400,6430,6430,6430,6430,39
20241211,113700,947612630,6430,6430,6430,6430,0
20241211,113600,947612630,6430,6430,6430,6430,0
20241211,113500,947612630,6430,6440,6440,6430,115
20241211,113400,946872180,6440,6440,6440,6440,8
20241211,113300,946820660,6430,6430,6430,6430,0
20241211,113200,946820660,6430,6430,6430,6430,0
20241211,113100,946820660,6430,6430,6430,6430,0
20241211,113000,946820660,6430,6420,6430,6420,798
20241211,112900,941695490,6420,6420,6420,6420,3
20241211,112800,941676230,6410,6410,6410,6410,0
20241211,112700,941676230,6410,6420,6420,6410,403
20241211,112600,939090470,6410,6410,6410,6410,105
20241211,112500,938417420,6420,6420,6430,6420,741
20241211,112400,933660190,6420,6420,6420,6420,132
20241211,112300,932812750,6420,6420,6420,6420,0
20241211,112200,932812750,6420,6420,6420,6420,187
20241211,112100,931612210,6430,6430,6440,6430,1624
20241211,112000,921169480,6440,6440,6440,6440,133
20241211,111900,920312960,6450,6450,6450,6450,5
20241211,111800,920280710,6450,6450,6450,6450,10
20241211,111700,920216210,6460,6460,6460,6460,0
20241211,111600,920216210,6460,6460,6460,6460,0
20241211,111500,920216210,6460,6460,6460,6460,0
20241211,111400,920216210,6460,6460,6460,6460,0
20241211,111300,920216210,6460,6460,6460,6460,12
20241211,111200,920138690,6460,6460,6460,6460,1
20241211,111100,920132230,6430,6430,6430,6430,100
20241211,111000,919489230,6440,6450,6450,6440,2341
20241211,110900,904409870,6450,6450,6450,6450,400
20241211,110800,901829870,6450,6450,6450,6450,0
20241211,110700,901829870,6450,6450,6450,6450,0
20241211,110600,901829870,6450,6450,6450,6450,1
20241211,110500,901823420,6450,6460,6460,6450,514
20241211,110400,898508090,6470,6470,6470,6470,20
20241211,110300,898378690,6450,6450,6450,6450,50
20241211,110200,898056190,6460,6460,6460,6460,1
20241211,110100,898049730,6460,6430,6460,6430,297
20241211,110000,896139960,6430,6430,6430,6430,0
20241211,105900,896139960,6430,6430,6430,6430,500
20241211,105800,892924960,6430,6460,6460,6430,1455
20241211,105700,883563200,6460,6430,6460,6430,270
20241211,105600,881825000,6430,6430,6430,6430,636
20241211,105500,877735520,6430,6430,6430,6430,224
20241211,105400,876295200,6430,6440,6460,6430,1389
20241211,105300,867362250,6440,6440,6440,6430,1299
20241211,105200,858997860,6440,6440,6440,6440,560
20241211,105100,855391460,6440,6450,6450,6440,416
20241211,105000,852709250,6480,6480,6480,6480,1
20241211,104900,852702770,6480,6480,6480,6480,1
20241211,104800,852696290,6440,6440,6440,6440,2
20241211,104700,852683410,6440,6490,6490,6440,4977
20241211,104600,820525180,6490,6490,6490,6490,0
20241211,104500,820525180,6490,6490,6490,6490,11
20241211,104400,820453790,6490,6490,6490,6490,0
20241211,104300,820453790,6490,6490,6490,6490,0
20241211,104200,820453790,6490,6480,6490,6480,133
20241211,104100,819591200,6480,6480,6480,6470,97
20241211,104000,818962760,6480,6480,6480,6480,35
20241211,103900,818735960,6490,6470,6490,6470,724
20241211,103800,814038700,6470,6470,6470,6470,210
20241211,103700,812680000,6470,6470,6470,6470,433
20241211,103600,809878490,6480,6480,6480,6480,20
20241211,103500,809748890,6490,6490,6490,6490,20
20241211,103400,809619090,6490,6490,6490,6490,10
20241211,103300,809554190,6490,6470,6490,6470,202
20241211,103200,808243410,6460,6460,6460,6460,39
20241211,103100,807991470,6460,6460,6460,6460,1133
20241211,103000,800672290,6460,6470,6470,6460,13
20241211,102900,800588190,6470,6460,6470,6460,25
20241211,102800,800426490,6460,6470,6470,6460,116
20241211,102700,799677050,6480,6480,6480,6480,0
20241211,102600,799677050,6480,6480,6480,6480,100
20241211,102500,799029050,6470,6480,6480,6460,285
20241211,102400,797185500,6500,6500,6500,6500,33
20241211,102300,796971000,6500,6500,6500,6500,300
20241211,102200,795021000,6510,6500,6510,6500,900
20241211,102100,789162800,6500,6500,6500,6500,110
20241211,102000,788447800,6500,6500,6500,6500,8
20241211,101900,788395800,6490,6490,6500,6480,2208
20241211,101800,774069160,6480,6480,6480,6480,359
20241211,101700,771742840,6460,6450,6470,6450,886
20241211,101600,766017090,6460,6450,6460,6450,173
20241211,101500,764901150,6450,6450,6450,6450,32
20241211,101400,764694750,6450,6450,6450,6450,2
20241211,101300,764681850,6430,6430,6430,6430,751
20241211,101200,759852920,6430,6430,6430,6430,300
20241211,101100,757923920,6430,6450,6450,6430,772
20241211,101000,752950300,6450,6450,6450,6450,129
20241211,100900,752118250,6450,6460,6460,6450,52
20241211,100800,751782630,6460,6460,6460,6450,33
20241211,100700,751569550,6460,6450,6460,6450,565
20241211,100600,747925270,6460,6460,6460,6460,23
20241211,100500,747776690,6480,6490,6490,6480,25
20241211,100400,747614640,6490,6490,6490,6490,1
20241211,100300,747608150,6490,6480,6490,6450,1015
20241211,100200,741053890,6490,6500,6510,6490,429
20241211,100100,738266350,6500,6500,6500,6500,12
20241211,100000,738188350,6500,6500,6500,6500,88
20241211,095900,737616350,6500,6500,6520,6500,2634
20241211,095800,720456510,6500,6500,6500,6490,270
20241211,095700,718702510,6500,6500,6500,6500,0
20241211,095600,718702510,6500,6510,6520,6500,7
20241211,095500,718656940,6520,6520,6520,6480,667
20241211,095400,714309420,6440,6530,6530,6440,5069
20241211,095300,681453130,6530,6530,6530,6530,630
20241211,095200,677339230,6530,6530,6530,6520,514
20241211,095100,673983350,6530,6530,6530,6530,11
20241211,095000,673911520,6530,6520,6540,6520,3791
20241211,094900,649153560,6520,6520,6530,6520,1686
20241211,094800,638153500,6520,6500,6520,6500,104
20241211,094700,637477420,6530,6510,6540,6500,871
20241211,094600,631792860,6510,6510,6510,6510,583
20241211,094500,627997530,6510,6520,6520,6510,111
20241211,094400,627274620,6520,6500,6530,6500,1774
20241211,094300,615713190,6520,6520,6520,6500,2140
20241211,094200,601761860,6520,6490,6520,6490,2911
20241211,094100,582820830,6490,6510,6510,6490,480
20241211,094000,579698250,6510,6490,6510,6490,40
20241211,093900,579438460,6500,6500,6500,6500,42
20241211,093800,579165460,6510,6500,6510,6500,2238
20241211,093700,564613560,6490,6480,6490,6480,1987
20241211,093600,551726680,6480,6460,6480,6460,524
20241211,093500,548331320,6430,6450,6460,6430,512
20241211,093400,545033800,6480,6480,6480,6450,256
20241211,093300,543378710,6490,6490,6490,6490,26
20241211,093200,543209970,6460,6490,6490,6460,2385
20241211,093100,527771280,6460,6480,6490,6460,1498
20241211,093000,518052960,6480,6470,6480,6470,9
20241211,092900,517994680,6480,6410,6480,6410,8300
20241211,092800,464491470,6410,6420,6440,6410,861
20241211,092700,458971460,6440,6420,6440,6410,614
20241211,092600,455029570,6420,6470,6470,6420,1532
20241211,092500,445170690,6440,6500,6500,6440,1132
20241211,092400,437845830,6500,6500,6510,6460,11457
20241211,092300,363772430,6490,6500,6500,6460,612
20241211,092200,359805510,6510,6480,6510,6460,1033
20241211,092100,353101610,6480,6500,6500,6470,1813
20241211,092000,341340690,6520,6510,6520,6500,3062
20241211,091900,321431700,6530,6500,6530,6500,2691
20241211,091800,303888660,6490,6500,6500,6490,515
20241211,091700,300541540,6500,6510,6510,6500,2849
20241211,091600,282009530,6510,6490,6510,6480,4337
20241211,091500,253848210,6470,6480,6480,6470,1881
20241211,091400,241660840,6490,6490,6500,6470,5586
20241211,091300,205491150,6470,6470,6500,6440,2869
20241211,091200,186889280,6440,6470,6470,6440,2859
20241211,091100,168410460,6470,6430,6470,6430,713
20241211,091000,163816360,6460,6460,6470,6420,1260
20241211,090900,155698630,6470,6420,6490,6420,4768
20241211,090800,125003220,6430,6390,6430,6390,1583
20241211,090700,114851610,6390,6340,6400,6340,6053
20241211,090600,76333610,6330,6340,6340,6300,153
20241211,090500,75363990,6330,6340,6340,6310,1070
20241211,090400,68606180,6340,6310,6340,6310,3623
20241211,090300,45651050,6320,6240,6320,6240,846
20241211,090200,40312620,6300,6230,6300,6230,1590
20241211,090100,30382680,6300,6240,6300,6230,1544
20241211,090000,20709180,6240,6300,6300,6240,3260