stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,213100,1447323430,6550,6550,6550,6550,3593
20241212,213000,1447323430,6550,6550,6550,6550,0
20241212,212900,1447323430,6550,6550,6550,6550,0
20241212,212800,1447323430,6550,6550,6550,6550,0
20241212,212700,1447323430,6550,6550,6550,6550,0
20241212,212600,1447323430,6550,6550,6550,6550,0
20241212,212500,1447323430,6550,6550,6550,6550,0
20241212,212400,1447323430,6550,6550,6550,6550,0
20241212,212300,1447323430,6550,6550,6550,6550,0
20241212,212200,1447323430,6550,6550,6550,6550,0
20241212,212100,1447323430,6550,6550,6550,6550,0
20241212,212000,1447323430,6550,6550,6550,6550,0
20241212,211900,1447323430,6550,6550,6550,6550,0
20241212,211800,1447323430,6550,6550,6550,6550,0
20241212,211700,1447323430,6550,6550,6550,6550,0
20241212,211600,1447323430,6550,6550,6550,6550,0
20241212,211500,1447323430,6550,6550,6550,6550,0
20241212,211400,1447323430,6550,6550,6550,6550,0
20241212,211300,1447323430,6550,6550,6550,6550,0
20241212,211200,1447323430,6550,6550,6550,6550,0
20241212,211100,1447323430,6550,6550,6550,6550,0
20241212,211000,1447323430,6550,6550,6550,6550,0
20241212,210900,1447323430,6550,6550,6550,6550,0
20241212,210800,1447323430,6550,6550,6550,6550,0
20241212,210700,1447323430,6550,6550,6550,6550,0
20241212,210600,1447323430,6550,6550,6550,6550,0
20241212,210500,1447323430,6550,6550,6550,6550,0
20241212,210400,1447323430,6550,6550,6550,6550,0
20241212,210300,1447323430,6550,6550,6550,6550,0
20241212,210200,1447323430,6550,6550,6550,6550,0
20241212,210100,1447323430,6550,6550,6550,6550,3593
20241212,210000,1447323430,6550,6550,6550,6550,0
20241212,205900,1447323430,6550,6550,6550,6550,0
20241212,205800,1447323430,6550,6550,6550,6550,0
20241212,205700,1447323430,6550,6550,6550,6550,0
20241212,205600,1447323430,6550,6550,6550,6550,0
20241212,205500,1447323430,6550,6550,6550,6550,0
20241212,205400,1447323430,6550,6550,6550,6550,0
20241212,205300,1447323430,6550,6550,6550,6550,0
20241212,205200,1447323430,6550,6550,6550,6550,0
20241212,205100,1447323430,6550,6550,6550,6550,0
20241212,205000,1447323430,6550,6550,6550,6550,0
20241212,204900,1447323430,6550,6550,6550,6550,0
20241212,204800,1447323430,6550,6550,6550,6550,0
20241212,204700,1447323430,6550,6550,6550,6550,0
20241212,204600,1447323430,6550,6550,6550,6550,0
20241212,204500,1447323430,6550,6550,6550,6550,0
20241212,204400,1447323430,6550,6550,6550,6550,0
20241212,204300,1447323430,6550,6550,6550,6550,0
20241212,204200,1447323430,6550,6550,6550,6550,0
20241212,204100,1447323430,6550,6550,6550,6550,0
20241212,204000,1447323430,6550,6550,6550,6550,0
20241212,203900,1447323430,6550,6550,6550,6550,0
20241212,203800,1447323430,6550,6550,6550,6550,0
20241212,203700,1447323430,6550,6550,6550,6550,0
20241212,203600,1447323430,6550,6550,6550,6550,0
20241212,203500,1447323430,6550,6550,6550,6550,0
20241212,203400,1447323430,6550,6550,6550,6550,0
20241212,203300,1447323430,6550,6550,6550,6550,0
20241212,203200,1447323430,6550,6550,6550,6550,0
20241212,203100,1447323430,6550,6550,6550,6550,3593
20241212,203000,1447323430,6550,6550,6550,6550,0
20241212,202900,1447323430,6550,6550,6550,6550,0
20241212,202800,1447323430,6550,6550,6550,6550,0
20241212,202700,1447323430,6550,6550,6550,6550,0
20241212,202600,1447323430,6550,6550,6550,6550,0
20241212,202500,1447323430,6550,6550,6550,6550,0
20241212,202400,1447323430,6550,6550,6550,6550,0
20241212,202300,1447323430,6550,6550,6550,6550,0
20241212,202200,1447323430,6550,6550,6550,6550,0
20241212,202100,1447323430,6550,6550,6550,6550,0
20241212,202000,1447323430,6550,6550,6550,6550,0
20241212,201900,1447323430,6550,6550,6550,6550,0
20241212,201800,1447323430,6550,6550,6550,6550,0
20241212,201700,1447323430,6550,6550,6550,6550,0
20241212,201600,1447323430,6550,6550,6550,6550,0
20241212,201500,1447323430,6550,6550,6550,6550,0
20241212,201400,1447323430,6550,6550,6550,6550,0
20241212,201300,1447323430,6550,6550,6550,6550,0
20241212,201200,1447323430,6550,6550,6550,6550,0
20241212,201100,1447323430,6550,6550,6550,6550,0
20241212,201000,1447323430,6550,6550,6550,6550,0
20241212,200900,1447323430,6550,6550,6550,6550,0
20241212,200800,1447323430,6550,6550,6550,6550,0
20241212,200700,1447323430,6550,6550,6550,6550,0
20241212,200600,1447323430,6550,6550,6550,6550,0
20241212,200500,1447323430,6550,6550,6550,6550,0
20241212,200400,1447323430,6550,6550,6550,6550,0
20241212,200300,1447323430,6550,6550,6550,6550,0
20241212,200200,1447323430,6550,6550,6550,6550,0
20241212,200100,1447323430,6550,6550,6550,6550,3593
20241212,200000,1447323430,6550,6550,6550,6550,0
20241212,195900,1447323430,6550,6550,6550,6550,0
20241212,195800,1447323430,6550,6550,6550,6550,0
20241212,195700,1447323430,6550,6550,6550,6550,0
20241212,195600,1447323430,6550,6550,6550,6550,0
20241212,195500,1447323430,6550,6550,6550,6550,0
20241212,195400,1447323430,6550,6550,6550,6550,0
20241212,195300,1447323430,6550,6550,6550,6550,0
20241212,195200,1447323430,6550,6550,6550,6550,0
20241212,195100,1447323430,6550,6550,6550,6550,0
20241212,195000,1447323430,6550,6550,6550,6550,0
20241212,194900,1447323430,6550,6550,6550,6550,0
20241212,194800,1447323430,6550,6550,6550,6550,0
20241212,194700,1447323430,6550,6550,6550,6550,0
20241212,194600,1447323430,6550,6550,6550,6550,0
20241212,194500,1447323430,6550,6550,6550,6550,0
20241212,194400,1447323430,6550,6550,6550,6550,0
20241212,194300,1447323430,6550,6550,6550,6550,0
20241212,194200,1447323430,6550,6550,6550,6550,0
20241212,194100,1447323430,6550,6550,6550,6550,0
20241212,194000,1447323430,6550,6550,6550,6550,0
20241212,193900,1447323430,6550,6550,6550,6550,0
20241212,193800,1447323430,6550,6550,6550,6550,0
20241212,193700,1447323430,6550,6550,6550,6550,0
20241212,193600,1447323430,6550,6550,6550,6550,0
20241212,193500,1447323430,6550,6550,6550,6550,0
20241212,193400,1447323430,6550,6550,6550,6550,0
20241212,193300,1447323430,6550,6550,6550,6550,0
20241212,193200,1447323430,6550,6550,6550,6550,0
20241212,193100,1447323430,6550,6550,6550,6550,3593
20241212,193000,1447323430,6550,6550,6550,6550,0
20241212,192900,1447323430,6550,6550,6550,6550,0
20241212,192800,1447323430,6550,6550,6550,6550,0
20241212,192700,1447323430,6550,6550,6550,6550,0
20241212,192600,1447323430,6550,6550,6550,6550,0
20241212,192500,1447323430,6550,6550,6550,6550,0
20241212,192400,1447323430,6550,6550,6550,6550,0
20241212,192300,1447323430,6550,6550,6550,6550,0
20241212,192200,1447323430,6550,6550,6550,6550,0
20241212,192100,1447323430,6550,6550,6550,6550,0
20241212,192000,1447323430,6550,6550,6550,6550,0
20241212,191900,1447323430,6550,6550,6550,6550,0
20241212,191800,1447323430,6550,6550,6550,6550,0
20241212,191700,1447323430,6550,6550,6550,6550,0
20241212,191600,1447323430,6550,6550,6550,6550,0
20241212,191500,1447323430,6550,6550,6550,6550,0
20241212,191400,1447323430,6550,6550,6550,6550,0
20241212,191300,1447323430,6550,6550,6550,6550,0
20241212,191200,1447323430,6550,6550,6550,6550,0
20241212,191100,1447323430,6550,6550,6550,6550,0
20241212,191000,1447323430,6550,6550,6550,6550,0
20241212,190900,1447323430,6550,6550,6550,6550,0
20241212,190800,1447323430,6550,6550,6550,6550,0
20241212,190700,1447323430,6550,6550,6550,6550,0
20241212,190600,1447323430,6550,6550,6550,6550,0
20241212,190500,1447323430,6550,6550,6550,6550,0
20241212,190400,1447323430,6550,6550,6550,6550,0
20241212,190300,1447323430,6550,6550,6550,6550,0
20241212,190200,1447323430,6550,6550,6550,6550,0
20241212,190100,1447323430,6550,6550,6550,6550,3593
20241212,190000,1447323430,6550,6550,6550,6550,0
20241212,185900,1447323430,6550,6550,6550,6550,0
20241212,185800,1447323430,6550,6550,6550,6550,0
20241212,185700,1447323430,6550,6550,6550,6550,0
20241212,185600,1447323430,6550,6550,6550,6550,0
20241212,185500,1447323430,6550,6550,6550,6550,0
20241212,185400,1447323430,6550,6550,6550,6550,0
20241212,185300,1447323430,6550,6550,6550,6550,0
20241212,185200,1447323430,6550,6550,6550,6550,0
20241212,185100,1447323430,6550,6550,6550,6550,0
20241212,185000,1447323430,6550,6550,6550,6550,0
20241212,184900,1447323430,6550,6550,6550,6550,0
20241212,184800,1447323430,6550,6550,6550,6550,0
20241212,184700,1447323430,6550,6550,6550,6550,0
20241212,184600,1447323430,6550,6550,6550,6550,0
20241212,184500,1447323430,6550,6550,6550,6550,0
20241212,184400,1447323430,6550,6550,6550,6550,0
20241212,184300,1447323430,6550,6550,6550,6550,0
20241212,184200,1447323430,6550,6550,6550,6550,0
20241212,184100,1447323430,6550,6550,6550,6550,0
20241212,184000,1447323430,6550,6550,6550,6550,0
20241212,183900,1447323430,6550,6550,6550,6550,0
20241212,183800,1447323430,6550,6550,6550,6550,0
20241212,183700,1447323430,6550,6550,6550,6550,0
20241212,183600,1447323430,6550,6550,6550,6550,0
20241212,183500,1447323430,6550,6550,6550,6550,0
20241212,183400,1447323430,6550,6550,6550,6550,0
20241212,183300,1447323430,6550,6550,6550,6550,0
20241212,183200,1447323430,6550,6550,6550,6550,0
20241212,183100,1447323430,6550,6550,6550,6550,3593
20241212,183000,1447323430,6550,6550,6550,6550,0
20241212,182900,1447323430,6550,6550,6550,6550,0
20241212,182800,1447323430,6550,6550,6550,6550,0
20241212,182700,1447323430,6550,6550,6550,6550,0
20241212,182600,1447323430,6550,6550,6550,6550,0
20241212,182500,1447323430,6550,6550,6550,6550,0
20241212,182400,1447323430,6550,6550,6550,6550,0
20241212,182300,1447323430,6550,6550,6550,6550,0
20241212,182200,1447323430,6550,6550,6550,6550,0
20241212,182100,1447323430,6550,6550,6550,6550,0
20241212,182000,1447323430,6550,6550,6550,6550,0
20241212,181900,1447323430,6550,6550,6550,6550,0
20241212,181800,1447323430,6550,6550,6550,6550,0
20241212,181700,1447323430,6550,6550,6550,6550,0
20241212,181600,1447323430,6550,6550,6550,6550,0
20241212,181500,1447323430,6550,6550,6550,6550,0
20241212,181400,1447323430,6550,6550,6550,6550,0
20241212,181300,1447323430,6550,6550,6550,6550,0
20241212,181200,1447323430,6550,6550,6550,6550,0
20241212,181100,1447323430,6550,6550,6550,6550,0
20241212,181000,1447323430,6550,6550,6550,6550,0
20241212,180900,1447323430,6550,6550,6550,6550,0
20241212,180800,1447323430,6550,6550,6550,6550,0
20241212,180700,1447323430,6550,6550,6550,6550,0
20241212,180600,1447323430,6550,6550,6550,6550,0
20241212,180500,1447323430,6550,6550,6550,6550,0
20241212,180400,1447323430,6550,6550,6550,6550,0
20241212,180300,1447323430,6550,6550,6550,6550,0
20241212,180200,1447323430,6550,6550,6550,6550,0
20241212,180100,1447323430,6550,6550,6550,6550,3593
20241212,180000,1447323430,6550,6550,6550,6550,0
20241212,175900,1447323430,6550,6550,6550,6550,0
20241212,175800,1447323430,6550,6550,6550,6550,0
20241212,175700,1447323430,6550,6550,6550,6550,0
20241212,175600,1447323430,6550,6550,6550,6550,0
20241212,175500,1447323430,6550,6550,6550,6550,0
20241212,175400,1447323430,6550,6550,6550,6550,0
20241212,175300,1447323430,6550,6550,6550,6550,0
20241212,175200,1447323430,6550,6550,6550,6550,0
20241212,175100,1447323430,6550,6550,6550,6550,0
20241212,175000,1447323430,6550,6550,6550,6550,0
20241212,174900,1447323430,6550,6550,6550,6550,0
20241212,174800,1447323430,6550,6550,6550,6550,0
20241212,174700,1447323430,6550,6550,6550,6550,0
20241212,174600,1447323430,6550,6550,6550,6550,0
20241212,174500,1447323430,6550,6550,6550,6550,0
20241212,174400,1447323430,6550,6550,6550,6550,0
20241212,174300,1447323430,6550,6550,6550,6550,0
20241212,174200,1447323430,6550,6550,6550,6550,0
20241212,174100,1447323430,6550,6550,6550,6550,0
20241212,174000,1447323430,6550,6550,6550,6550,0
20241212,173900,1447323430,6550,6550,6550,6550,0
20241212,173800,1447323430,6550,6550,6550,6550,0
20241212,173700,1447323430,6550,6550,6550,6550,0
20241212,173600,1447323430,6550,6550,6550,6550,0
20241212,173500,1447323430,6550,6550,6550,6550,0
20241212,173400,1447323430,6550,6550,6550,6550,0
20241212,173300,1447323430,6550,6550,6550,6550,0
20241212,173200,1447323430,6550,6550,6550,6550,0
20241212,173100,1447323430,6550,6550,6550,6550,3593
20241212,173000,1447323430,6550,6550,6550,6550,0
20241212,172900,1447323430,6550,6550,6550,6550,0
20241212,172800,1447323430,6550,6550,6550,6550,0
20241212,172700,1447323430,6550,6550,6550,6550,0
20241212,172600,1447323430,6550,6550,6550,6550,0
20241212,172500,1447323430,6550,6550,6550,6550,0
20241212,172400,1447323430,6550,6550,6550,6550,0
20241212,172300,1447323430,6550,6550,6550,6550,0
20241212,172200,1447323430,6550,6550,6550,6550,0
20241212,172100,1447323430,6550,6550,6550,6550,0
20241212,172000,1447323430,6550,6550,6550,6550,0
20241212,171900,1447323430,6550,6550,6550,6550,0
20241212,171800,1447323430,6550,6550,6550,6550,0
20241212,171700,1447323430,6550,6550,6550,6550,0
20241212,171600,1447323430,6550,6550,6550,6550,0
20241212,171500,1447323430,6550,6550,6550,6550,0
20241212,171400,1447323430,6550,6550,6550,6550,0
20241212,171300,1447323430,6550,6550,6550,6550,0
20241212,171200,1447323430,6550,6550,6550,6550,0
20241212,171100,1447323430,6550,6550,6550,6550,0
20241212,171000,1447323430,6550,6550,6550,6550,0
20241212,170900,1447323430,6550,6550,6550,6550,0
20241212,170800,1447323430,6550,6550,6550,6550,0
20241212,170700,1447323430,6550,6550,6550,6550,0
20241212,170600,1447323430,6550,6550,6550,6550,0
20241212,170500,1447323430,6550,6550,6550,6550,0
20241212,170400,1447323430,6550,6550,6550,6550,0
20241212,170300,1447323430,6550,6550,6550,6550,0
20241212,170200,1447323430,6550,6550,6550,6550,0
20241212,170100,1447323430,6550,6550,6550,6550,3593
20241212,170000,1447323430,6550,6550,6550,6550,0
20241212,165900,1447323430,6550,6550,6550,6550,0
20241212,165800,1447323430,6550,6550,6550,6550,0
20241212,165700,1447323430,6550,6550,6550,6550,0
20241212,165600,1447323430,6550,6550,6550,6550,0
20241212,165500,1447323430,6550,6550,6550,6550,0
20241212,165400,1447323430,6550,6550,6550,6550,0
20241212,165300,1447323430,6550,6550,6550,6550,0
20241212,165200,1447323430,6550,6550,6550,6550,0
20241212,165100,1447323430,6550,6550,6550,6550,0
20241212,165000,1447323430,6550,6550,6550,6550,0
20241212,164900,1447323430,6550,6550,6550,6550,0
20241212,164800,1447323430,6550,6550,6550,6550,0
20241212,164700,1447323430,6550,6550,6550,6550,0
20241212,164600,1447323430,6550,6550,6550,6550,0
20241212,164500,1447323430,6550,6550,6550,6550,0
20241212,164400,1447323430,6550,6550,6550,6550,0
20241212,164300,1447323430,6550,6550,6550,6550,0
20241212,164200,1447323430,6550,6550,6550,6550,0
20241212,164100,1447323430,6550,6550,6550,6550,0
20241212,164000,1447323430,6550,6550,6550,6550,0
20241212,163900,1447323430,6550,6550,6550,6550,0
20241212,163800,1447323430,6550,6550,6550,6550,0
20241212,163700,1447323430,6550,6550,6550,6550,0
20241212,163600,1447323430,6550,6550,6550,6550,0
20241212,163500,1447323430,6550,6550,6550,6550,0
20241212,163400,1447323430,6550,6550,6550,6550,0
20241212,163300,1447323430,6550,6550,6550,6550,0
20241212,163200,1447323430,6550,6550,6550,6550,0
20241212,163100,1447323430,6550,6550,6550,6550,3593
20241212,163000,1447323430,6550,6550,6550,6550,0
20241212,162900,1447323430,6550,6550,6550,6550,0
20241212,162800,1447323430,6550,6550,6550,6550,0
20241212,162700,1447323430,6550,6550,6550,6550,0
20241212,162600,1447323430,6550,6550,6550,6550,0
20241212,162500,1447323430,6550,6550,6550,6550,0
20241212,162400,1447323430,6550,6550,6550,6550,0
20241212,162300,1447323430,6550,6550,6550,6550,0
20241212,162200,1447323430,6550,6550,6550,6550,0
20241212,162100,1447323430,6550,6550,6550,6550,0
20241212,162000,1447323430,6550,6550,6550,6550,0
20241212,161900,1447323430,6550,6550,6550,6550,0
20241212,161800,1447323430,6550,6550,6550,6550,0
20241212,161700,1447323430,6550,6550,6550,6550,0
20241212,161600,1447323430,6550,6550,6550,6550,0
20241212,161500,1447323430,6550,6550,6550,6550,0
20241212,161400,1447323430,6550,6550,6550,6550,0
20241212,161300,1447323430,6550,6550,6550,6550,0
20241212,161200,1447323430,6550,6550,6550,6550,0
20241212,161100,1447323430,6550,6550,6550,6550,0
20241212,161000,1447323430,6550,6550,6550,6550,0
20241212,160900,1447323430,6550,6550,6550,6550,0
20241212,160800,1447323430,6550,6550,6550,6550,0
20241212,160700,1447323430,6550,6550,6550,6550,0
20241212,160600,1447323430,6550,6550,6550,6550,0
20241212,160500,1447323430,6550,6550,6550,6550,0
20241212,160400,1447323430,6550,6550,6550,6550,0
20241212,160300,1447323430,6550,6550,6550,6550,0
20241212,160200,1447323430,6550,6550,6550,6550,0
20241212,160100,1447323430,6550,6550,6550,6550,3593
20241212,160000,1447323430,6550,6550,6550,6550,0
20241212,155900,1447323430,6550,6550,6550,6550,0
20241212,155800,1447323430,6550,6550,6550,6550,0
20241212,155700,1447323430,6550,6550,6550,6550,0
20241212,155600,1447323430,6550,6550,6550,6550,0
20241212,155500,1447323430,6550,6550,6550,6550,0
20241212,155400,1447323430,6550,6550,6550,6550,0
20241212,155300,1447323430,6550,6550,6550,6550,0
20241212,155200,1447323430,6550,6550,6550,6550,0
20241212,155100,1447323430,6550,6550,6550,6550,0
20241212,155000,1447323430,6550,6550,6550,6550,0
20241212,154900,1447323430,6550,6550,6550,6550,0
20241212,154800,1447323430,6550,6550,6550,6550,0
20241212,154700,1447323430,6550,6550,6550,6550,0
20241212,154600,1447323430,6550,6550,6550,6550,0
20241212,154500,1447323430,6550,6550,6550,6550,0
20241212,154400,1447323430,6550,6550,6550,6550,0
20241212,154300,1447323430,6550,6550,6550,6550,0
20241212,154200,1447323430,6550,6550,6550,6550,0
20241212,154100,1447323430,6550,6550,6550,6550,0
20241212,154000,1447323430,6550,6550,6550,6550,0
20241212,153900,1447323430,6550,6550,6550,6550,0
20241212,153800,1447323430,6550,6550,6550,6550,0
20241212,153700,1447323430,6550,6550,6550,6550,0
20241212,153600,1447323430,6550,6550,6550,6550,0
20241212,153500,1447323430,6550,6550,6550,6550,0
20241212,153400,1447323430,6550,6550,6550,6550,0
20241212,153300,1447323430,6550,6550,6550,6550,0
20241212,153200,1447323430,6550,6550,6550,6550,0
20241212,153100,1447323430,6550,6550,6550,6550,3593
20241212,153000,1447323430,6550,6550,6550,6550,3593
20241212,152900,1423789280,6540,6540,6540,6540,0
20241212,152800,1423789280,6540,6540,6540,6540,0
20241212,152700,1423789280,6540,6540,6540,6540,0
20241212,152600,1423789280,6540,6540,6540,6540,0
20241212,152500,1423789280,6540,6540,6540,6540,0
20241212,152400,1423789280,6540,6540,6540,6540,0
20241212,152300,1423789280,6540,6540,6540,6540,0
20241212,152200,1423789280,6540,6540,6540,6540,0
20241212,152100,1423789280,6540,6540,6540,6540,0
20241212,152000,1423789280,6540,6540,6540,6540,0
20241212,151900,1423789280,6540,6530,6540,6530,304
20241212,151800,1421801140,6530,6530,6530,6530,107
20241212,151700,1421102430,6530,6530,6530,6530,0
20241212,151600,1421102430,6530,6530,6530,6530,2
20241212,151500,1421089370,6530,6530,6530,6530,100
20241212,151400,1420436370,6530,6520,6530,6510,475
20241212,151300,1417340550,6530,6530,6530,6530,414
20241212,151200,1414637130,6520,6520,6520,6520,355
20241212,151100,1412322530,6530,6520,6530,6500,1300
20241212,151000,1403856780,6520,6520,6520,6520,1
20241212,150900,1403850260,6520,6520,6520,6520,1
20241212,150800,1403843740,6510,6520,6520,6510,805
20241212,150700,1398603140,6520,6520,6530,6520,426
20241212,150600,1395825600,6520,6520,6530,6520,859
20241212,150500,1390224790,6530,6520,6530,6520,695
20241212,150400,1385693380,6530,6520,6530,6520,485
20241212,150300,1382531070,6510,6500,6510,6500,883
20241212,150200,1376782750,6510,6510,6510,6510,100
20241212,150100,1376131750,6500,6500,6500,6500,200
20241212,150000,1374831750,6500,6480,6510,6480,3852
20241212,145900,1349822130,6470,6470,6470,6470,54
20241212,145800,1349472750,6450,6470,6470,6450,387
20241212,145700,1346974360,6470,6480,6480,6470,137
20241212,145600,1346087200,6480,6480,6480,6480,42
20241212,145500,1345815040,6480,6480,6480,6480,9
20241212,145400,1345756720,6480,6480,6480,6480,303
20241212,145300,1343793280,6480,6480,6480,6480,513
20241212,145200,1340469040,6470,6480,6480,6470,31
20241212,145100,1340268170,6480,6490,6490,6480,15
20241212,145000,1340170840,6480,6480,6480,6480,1660
20241212,144900,1329414040,6480,6480,6480,6460,6097
20241212,144800,1290025320,6480,6480,6480,6480,13
20241212,144700,1289941080,6470,6470,6470,6470,326
20241212,144600,1287831860,6460,6460,6460,6460,213
20241212,144500,1286455880,6460,6460,6460,6460,113
20241212,144400,1285725900,6460,6460,6460,6460,158
20241212,144300,1284705220,6460,6460,6460,6460,0
20241212,144200,1284705220,6460,6430,6460,6430,134
20241212,144100,1283843210,6430,6470,6470,6430,633
20241212,144000,1279766960,6470,6470,6470,6470,6
20241212,143900,1279728140,6470,6470,6470,6470,13
20241212,143800,1279644030,6460,6430,6460,6430,150
20241212,143700,1278675120,6460,6460,6460,6460,13
20241212,143600,1278591140,6430,6460,6460,6430,330
20241212,143500,1276467430,6440,6440,6440,6440,0
20241212,143400,1276467430,6440,6470,6470,6440,24
20241212,143300,1276312480,6450,6450,6450,6450,111
20241212,143200,1275596530,6480,6480,6480,6480,12
20241212,143100,1275518770,6460,6440,6460,6440,3368
20241212,143000,1253767850,6460,6450,6470,6440,1261
20241212,142900,1245634990,6460,6460,6460,6460,155
20241212,142800,1244633690,6460,6470,6470,6460,725
20241212,142700,1239950060,6480,6480,6490,6480,1018
20241212,142600,1233353240,6480,6480,6480,6480,503
20241212,142500,1230093800,6480,6480,6480,6470,90
20241212,142400,1229511100,6490,6490,6490,6490,14
20241212,142300,1229420240,6490,6480,6490,6480,1729
20241212,142200,1218199330,6480,6460,6480,6460,2318
20241212,142100,1203183600,6480,6480,6480,6480,20
20241212,142000,1203054000,6480,6480,6480,6480,1072
20241212,141900,1196107440,6480,6480,6480,6480,1
20241212,141800,1196100960,6480,6450,6480,6450,2591
20241212,141700,1179345530,6450,6450,6450,6440,325
20241212,141600,1177252350,6450,6440,6450,6430,2732
20241212,141500,1159658380,6440,6430,6440,6430,335
20241212,141400,1157504230,6420,6420,6420,6420,488
20241212,141300,1154371270,6420,6420,6420,6420,13
20241212,141200,1154287810,6420,6420,6420,6420,134
20241212,141100,1153427530,6420,6420,6420,6420,201
20241212,141000,1152137110,6410,6410,6410,6410,49
20241212,140900,1151823020,6410,6420,6420,6410,581
20241212,140800,1148097810,6430,6430,6430,6430,0
20241212,140700,1148097810,6430,6430,6430,6430,0
20241212,140600,1148097810,6430,6430,6430,6430,96
20241212,140500,1147480530,6440,6440,6440,6440,521
20241212,140400,1144125290,6430,6430,6430,6430,774
20241212,140300,1139148470,6440,6440,6440,6430,159
20241212,140200,1138125010,6440,6420,6440,6420,1645
20241212,140100,1127551220,6420,6410,6420,6410,1001
20241212,140000,1121134800,6420,6420,6420,6420,5
20241212,135900,1121102700,6420,6410,6420,6390,824
20241212,135800,1115829850,6410,6390,6410,6390,201
20241212,135700,1114545440,6410,6400,6410,6390,571
20241212,135600,1110896140,6400,6390,6410,6390,62
20241212,135500,1110499530,6410,6410,6410,6390,1501
20241212,135400,1100907740,6410,6400,6410,6400,402
20241212,135300,1098334930,6410,6410,6410,6410,0
20241212,135200,1098334930,6410,6400,6410,6400,106
20241212,135100,1097656470,6410,6400,6410,6400,101
20241212,135000,1097010060,6400,6400,6410,6400,850
20241212,134900,1091565060,6400,6410,6410,6390,486
20241212,134800,1088455100,6410,6410,6410,6410,23
20241212,134700,1088307670,6400,6410,6410,6390,53
20241212,134600,1087968700,6410,6410,6410,6390,189
20241212,134500,1086757230,6410,6400,6410,6400,124
20241212,134400,1085963390,6410,6410,6410,6410,52
20241212,134300,1085630070,6400,6400,6410,6390,157
20241212,134200,1084625760,6410,6410,6410,6410,202
20241212,134100,1083330940,6410,6410,6410,6410,267
20241212,134000,1081619470,6400,6390,6400,6390,167
20241212,133900,1080550680,6400,6410,6410,6400,385
20241212,133800,1078086670,6400,6400,6400,6400,200
20241212,133700,1076806670,6390,6410,6410,6390,375
20241212,133600,1074405520,6400,6390,6400,6390,337
20241212,133500,1072249190,6390,6390,6390,6380,368
20241212,133400,1069897770,6390,6390,6390,6390,240
20241212,133300,1068364170,6390,6390,6390,6390,5
20241212,133200,1068332220,6390,6390,6390,6360,2732
20241212,133100,1050914010,6390,6390,6390,6390,0
20241212,133000,1050914010,6390,6380,6390,6380,76
20241212,132900,1050429120,6390,6390,6390,6390,10
20241212,132800,1050365220,6400,6410,6410,6390,1104
20241212,132700,1043310630,6420,6400,6420,6400,95
20241212,132600,1042701750,6400,6400,6400,6400,352
20241212,132500,1040448950,6410,6400,6410,6390,163
20241212,132400,1039406840,6370,6370,6370,6370,0
20241212,132300,1039406840,6370,6410,6410,6370,1577
20241212,132200,1029321070,6400,6400,6400,6390,1691
20241212,132100,1018500210,6440,6400,6440,6400,853
20241212,132000,1013017040,6400,6450,6450,6400,2217
20241212,131900,998803330,6450,6420,6450,6420,199
20241212,131800,997522400,6460,6450,6480,6450,9038
20241212,131700,939085550,6460,6360,6460,6360,13273
20241212,131600,853893970,6320,6320,6420,6320,5648
20241212,131500,817977830,6320,6320,6320,6320,4
20241212,131400,817952550,6320,6320,6320,6320,1
20241212,131300,817946230,6250,6320,6320,6250,1712
20241212,131200,807227220,6280,6280,6280,6280,147
20241212,131100,806304060,6330,6330,6330,6330,0
20241212,131000,806304060,6330,6280,6330,6280,21
20241212,130900,806172130,6330,6270,6330,6270,2502
20241212,130800,790451890,6300,6300,6300,6300,0
20241212,130700,790451890,6300,6300,6300,6280,13
20241212,130600,790370190,6270,6300,6300,6270,1101
20241212,130500,783458930,6310,6280,6310,6280,14
20241212,130400,783370980,6310,6310,6310,6310,0
20241212,130300,783370980,6310,6280,6310,6280,25
20241212,130200,783213920,6280,6310,6310,6280,52
20241212,130100,782887300,6280,6310,6310,6280,923
20241212,130000,777079160,6340,6310,6340,6310,38
20241212,125900,776838900,6340,6320,6340,6320,5
20241212,125800,776807280,6340,6340,6340,6340,0
20241212,125700,776807280,6340,6340,6340,6340,49
20241212,125600,776496620,6340,6340,6340,6340,39
20241212,125500,776249360,6340,6310,6340,6310,53
20241212,125400,775914900,6340,6340,6340,6340,0
20241212,125300,775914900,6340,6340,6340,6310,2017
20241212,125200,763187270,6330,6330,6330,6330,252
20241212,125100,761592110,6330,6330,6330,6330,35
20241212,125000,761370560,6330,6330,6330,6330,94
20241212,124900,760775540,6310,6310,6340,6310,440
20241212,124800,757997110,6330,6320,6330,6320,37
20241212,124700,757763260,6320,6320,6320,6320,97
20241212,124600,757150220,6320,6300,6320,6300,133
20241212,124500,756312120,6320,6310,6320,6310,61
20241212,124400,755927200,6290,6300,6320,6290,497
20241212,124300,752798100,6300,6330,6330,6300,24
20241212,124200,752646670,6300,6330,6330,6300,4
20241212,124100,752621440,6300,6310,6330,6300,12
20241212,124000,752545800,6310,6310,6310,6310,1422
20241212,123900,743572980,6330,6330,6330,6330,1
20241212,123800,743566650,6310,6310,6310,6310,0
20241212,123700,743566650,6310,6310,6310,6310,524
20241212,123600,740260210,6320,6320,6320,6320,250
20241212,123500,738680210,6320,6320,6320,6320,123
20241212,123400,737902850,6320,6320,6320,6320,39
20241212,123300,737656370,6300,6310,6310,6300,3
20241212,123200,737637450,6310,6310,6310,6310,61
20241212,123100,737252540,6310,6310,6310,6310,268
20241212,123000,735561460,6300,6290,6300,6290,447
20241212,122900,732747060,6290,6290,6290,6290,253
20241212,122800,731155690,6290,6280,6290,6280,335
20241212,122700,729051880,6290,6290,6290,6290,50
20241212,122600,728737380,6290,6290,6290,6290,7
20241212,122500,728693350,6300,6300,6300,6300,0
20241212,122400,728693350,6300,6300,6300,6300,0
20241212,122300,728693350,6300,6300,6300,6300,0
20241212,122200,728693350,6300,6300,6300,6300,0
20241212,122100,728693350,6300,6240,6300,6240,2014
20241212,122000,716005750,6290,6290,6290,6290,0
20241212,121900,716005750,6290,6270,6290,6250,3869
20241212,121800,691778640,6250,6270,6270,6250,229
20241212,121700,690343810,6290,6290,6290,6290,1
20241212,121600,690337520,6240,6260,6290,6240,70
20241212,121500,689899450,6240,6300,6300,6240,1934
20241212,121400,677821730,6250,6260,6260,6250,212
20241212,121300,676496430,6300,6300,6300,6300,0
20241212,121200,676496430,6300,6270,6300,6250,74
20241212,121100,676033360,6300,6300,6300,6300,0
20241212,121000,676033360,6300,6300,6300,6300,289
20241212,120900,674212660,6300,6300,6300,6300,0
20241212,120800,674212660,6300,6260,6300,6260,941
20241212,120700,668321960,6310,6290,6310,6260,1070
20241212,120600,661621030,6340,6330,6340,6260,6390
20241212,120500,621374180,6330,6330,6330,6320,60
20241212,120400,620994680,6330,6330,6330,6330,512
20241212,120300,617753720,6330,6340,6360,6330,1684
20241212,120200,607091740,6340,6340,6340,6340,24
20241212,120100,606939580,6340,6360,6360,6340,13
20241212,120000,606857060,6340,6340,6340,6340,64
20241212,115900,606451300,6340,6340,6340,6340,192
20241212,115800,605234020,6360,6360,6360,6360,5
20241212,115700,605202220,6360,6360,6360,6360,188
20241212,115600,604006540,6340,6340,6340,6340,1500
20241212,115500,594496540,6370,6370,6370,6370,0
20241212,115400,594496540,6370,6370,6370,6330,3106
20241212,115300,574800420,6370,6370,6370,6370,2
20241212,115200,574787680,6370,6360,6370,6350,1726
20241212,115100,563812560,6370,6370,6370,6370,100
20241212,115000,563175560,6390,6380,6390,6380,161
20241212,114900,562148370,6380,6380,6380,6380,4
20241212,114800,562122850,6360,6370,6370,6360,78
20241212,114700,561626670,6380,6380,6380,6380,0
20241212,114600,561626670,6380,6380,6380,6380,4
20241212,114500,561601150,6380,6380,6380,6380,0
20241212,114400,561601150,6380,6370,6380,6370,156
20241212,114300,560607410,6370,6380,6380,6350,410
20241212,114200,558000740,6380,6380,6380,6380,2400
20241212,114100,542688740,6380,6380,6380,6380,170
20241212,114000,541604140,6380,6380,6380,6380,0
20241212,113900,541604140,6380,6360,6380,6360,808
20241212,113800,536465240,6380,6360,6380,6360,327
20241212,113700,534384900,6370,6380,6380,6370,1755
20241212,113600,523195430,6400,6390,6400,6390,30
20241212,113500,523003720,6400,6400,6400,6400,1
20241212,113400,522997320,6390,6400,6400,6390,210
20241212,113300,521655320,6400,6390,6400,6390,214
20241212,113200,520287670,6410,6400,6410,6400,135
20241212,113100,519423660,6410,6410,6410,6410,0
20241212,113000,519423660,6410,6400,6410,6400,77
20241212,112900,518930850,6410,6410,6410,6410,64
20241212,112800,518520610,6420,6420,6420,6400,916
20241212,112700,512658090,6410,6410,6410,6410,8
20241212,112600,512606810,6420,6420,6420,6420,0
20241212,112500,512606810,6420,6420,6420,6420,0
20241212,112400,512606810,6420,6420,6420,6420,0
20241212,112300,512606810,6420,6420,6420,6420,177
20241212,112200,511470470,6420,6420,6420,6420,0
20241212,112100,511470470,6420,6420,6420,6420,8
20241212,112000,511419110,6420,6420,6420,6420,22
20241212,111900,511277870,6420,6420,6420,6420,0
20241212,111800,511277870,6420,6420,6420,6420,6
20241212,111700,511239350,6410,6410,6410,6410,31
20241212,111600,511040640,6410,6400,6410,6400,11
20241212,111500,510970230,6400,6400,6400,6400,92
20241212,111400,510381430,6410,6410,6410,6410,1154
20241212,111300,502984290,6420,6420,6420,6420,10
20241212,111200,502920090,6420,6420,6420,6420,34
20241212,111100,502701810,6420,6420,6420,6420,20
20241212,111000,502573410,6430,6430,6430,6430,1
20241212,110900,502566980,6420,6430,6430,6420,74
20241212,110800,502091890,6410,6420,6420,6410,786
20241212,110700,497052060,6420,6410,6420,6410,107
20241212,110600,496365180,6420,6420,6420,6410,600
20241212,110500,492519040,6420,6410,6420,6410,121
20241212,110400,491743420,6410,6410,6410,6410,11
20241212,110300,491672910,6440,6440,6440,6440,0
20241212,110200,491672910,6440,6440,6440,6440,0
20241212,110100,491672910,6440,6440,6440,6440,0
20241212,110000,491672910,6440,6440,6440,6440,0
20241212,105900,491672910,6440,6440,6440,6440,0
20241212,105800,491672910,6440,6440,6440,6440,0
20241212,105700,491672910,6440,6440,6440,6440,0
20241212,105600,491672910,6440,6400,6440,6400,61
20241212,105500,491282110,6440,6440,6440,6440,0
20241212,105400,491282110,6440,6440,6440,6440,0
20241212,105300,491282110,6440,6440,6440,6440,2
20241212,105200,491269230,6440,6430,6440,6400,1754
20241212,105100,480042520,6440,6440,6440,6440,0
20241212,105000,480042520,6440,6430,6440,6430,28
20241212,104900,479862470,6440,6440,6440,6440,10
20241212,104800,479798070,6450,6440,6450,6440,2
20241212,104700,479785180,6440,6440,6440,6440,26
20241212,104600,479617740,6450,6440,6450,6440,4
20241212,104500,479591970,6450,6450,6450,6450,0
20241212,104400,479591970,6450,6450,6450,6450,1
20241212,104300,479585520,6430,6450,6450,6430,1022
20241212,104200,472994020,6430,6430,6430,6430,10
20241212,104100,472929720,6450,6450,6450,6450,0
20241212,104000,472929720,6450,6440,6450,6430,467
20241212,103900,469922260,6440,6440,6440,6440,405
20241212,103800,467314060,6440,6440,6440,6440,70
20241212,103700,466863260,6450,6450,6450,6450,1
20241212,103600,466856810,6430,6430,6430,6430,172
20241212,103500,465750850,6450,6450,6450,6450,0
20241212,103400,465750850,6450,6450,6450,6450,3
20241212,103300,465731500,6460,6460,6460,6450,332
20241212,103200,463589280,6450,6450,6450,6450,1002
20241212,103100,457126380,6420,6370,6420,6370,1135
20241212,103000,449851500,6370,6410,6410,6370,2
20241212,102900,449838720,6370,6410,6420,6370,1512
20241212,102800,440161050,6420,6420,6420,6420,75
20241212,102700,439679550,6420,6420,6420,6420,0
20241212,102600,439679550,6420,6410,6420,6410,122
20241212,102500,438897080,6410,6420,6420,6410,1016
20241212,102400,432384510,6430,6430,6430,6430,0
20241212,102300,432384510,6430,6430,6430,6430,301
20241212,102200,430449080,6400,6400,6400,6400,33
20241212,102100,430237880,6400,6400,6400,6400,12
20241212,102000,430161080,6400,6400,6400,6400,56
20241212,101900,429802680,6400,6400,6400,6400,73
20241212,101800,429335480,6400,6400,6400,6400,1
20241212,101700,429329080,6390,6390,6390,6380,1065
20241212,101600,422531990,6390,6390,6390,6390,0
20241212,101500,422531990,6390,6390,6390,6390,278
20241212,101400,420755570,6390,6390,6400,6390,197
20241212,101300,419496730,6390,6400,6400,6390,11
20241212,101200,419426430,6380,6380,6380,6380,120
20241212,101100,418660830,6430,6380,6430,6380,102
20241212,101000,418009980,6380,6400,6400,6380,858
20241212,100900,412533510,6410,6400,6410,6400,268
20241212,100800,410817290,6410,6410,6410,6390,2140
20241212,100700,397140590,6410,6410,6410,6390,171
20241212,100600,396046480,6390,6400,6400,6390,426
20241212,100500,393322080,6400,6420,6420,6380,1333
20241212,100400,384793430,6400,6400,6400,6400,251
20241212,100300,383187030,6440,6440,6440,6440,1
20241212,100200,383180590,6410,6390,6410,6390,2826
20241212,100100,365081860,6410,6400,6410,6390,600
20241212,100000,361243850,6400,6350,6400,6350,616
20241212,095900,357313780,6380,6380,6380,6380,12
20241212,095800,357237220,6340,6350,6380,6340,175
20241212,095700,356126860,6340,6380,6380,6340,201
20241212,095600,354844520,6380,6380,6380,6380,0
20241212,095500,354844520,6380,6360,6380,6360,675
20241212,095400,350549480,6360,6340,6360,6330,847
20241212,095300,345182430,6360,6380,6380,6350,4280
20241212,095200,317942560,6400,6400,6400,6400,50
20241212,095100,317622560,6400,6410,6410,6380,3068
20241212,095000,298008730,6410,6410,6440,6410,1163
20241212,094900,290553840,6440,6430,6440,6420,1603
20241212,094800,280249510,6430,6440,6440,6430,173
20241212,094700,279135410,6440,6430,6440,6430,154
20241212,094600,278143950,6460,6440,6460,6440,101
20241212,094500,277493490,6460,6430,6460,6430,112
20241212,094400,276772250,6470,6470,6470,6470,1
20241212,094300,276765780,6430,6450,6470,6430,2324
20241212,094200,261779800,6440,6430,6440,6430,443
20241212,094100,258928760,6430,6420,6430,6410,496
20241212,094000,255743310,6430,6430,6430,6430,151
20241212,093900,254772380,6430,6430,6430,6420,907
20241212,093800,248948400,6440,6430,6440,6420,55
20241212,093700,248595190,6430,6430,6430,6430,70
20241212,093600,248145090,6430,6420,6430,6420,168
20241212,093500,247065600,6420,6420,6430,6410,854
20241212,093400,241582920,6440,6440,6440,6440,30
20241212,093300,241389720,6450,6450,6450,6420,1498
20241212,093200,231760630,6450,6450,6460,6440,413
20241212,093100,229099770,6450,6450,6450,6450,241
20241212,093000,227545320,6440,6430,6450,6430,94
20241212,092900,226940850,6430,6430,6440,6430,224
20241212,092800,225498820,6440,6430,6450,6430,1949
20241212,092700,212966700,6450,6440,6450,6440,114
20241212,092600,212232520,6450,6450,6450,6450,0
20241212,092500,212232520,6450,6430,6450,6430,75
20241212,092400,211749070,6430,6430,6430,6400,1441
20241212,092300,202502850,6400,6400,6430,6400,361
20241212,092200,200187040,6400,6430,6430,6400,523
20241212,092100,196836980,6410,6440,6440,6410,2175
20241212,092000,182887530,6450,6450,6460,6420,2480
20241212,091900,166909650,6480,6480,6480,6450,2247
20241212,091800,152386350,6480,6480,6490,6470,664
20241212,091700,148084240,6480,6480,6480,6480,42
20241212,091600,147812080,6480,6470,6480,6470,523
20241212,091500,144428160,6480,6490,6490,6470,680
20241212,091400,140020090,6490,6490,6490,6490,82
20241212,091300,139487910,6490,6490,6490,6480,306
20241212,091200,137502970,6480,6480,6480,6480,112
20241212,091100,136777210,6480,6480,6480,6480,6
20241212,091000,136738330,6470,6480,6490,6470,246
20241212,090900,135144260,6480,6480,6480,6480,5
20241212,090800,135111860,6490,6490,6490,6470,567
20241212,090700,131438690,6480,6500,6520,6480,1229
20241212,090600,123448260,6510,6520,6520,6510,283
20241212,090500,121604910,6510,6520,6520,6480,279
20241212,090400,119792280,6480,6530,6530,6480,949
20241212,090300,113642190,6530,6530,6530,6450,1577
20241212,090200,103430930,6530,6550,6550,6480,3954
20241212,090100,77676280,6550,6500,6560,6480,1808
20241212,090000,65856220,6570,6550,6570,6490,10061