stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,213400,910565030,6500,6500,6500,6500,4859
20241213,213300,910565030,6500,6500,6500,6500,0
20241213,213200,910565030,6500,6500,6500,6500,0
20241213,213100,910565030,6500,6500,6500,6500,0
20241213,213000,910565030,6500,6500,6500,6500,0
20241213,212900,910565030,6500,6500,6500,6500,0
20241213,212800,910565030,6500,6500,6500,6500,0
20241213,212700,910565030,6500,6500,6500,6500,0
20241213,212600,910565030,6500,6500,6500,6500,0
20241213,212500,910565030,6500,6500,6500,6500,0
20241213,212400,910565030,6500,6500,6500,6500,0
20241213,212300,910565030,6500,6500,6500,6500,0
20241213,212200,910565030,6500,6500,6500,6500,0
20241213,212100,910565030,6500,6500,6500,6500,0
20241213,212000,910565030,6500,6500,6500,6500,0
20241213,211900,910565030,6500,6500,6500,6500,0
20241213,211800,910565030,6500,6500,6500,6500,0
20241213,211700,910565030,6500,6500,6500,6500,0
20241213,211600,910565030,6500,6500,6500,6500,0
20241213,211500,910565030,6500,6500,6500,6500,0
20241213,211400,910565030,6500,6500,6500,6500,0
20241213,211300,910565030,6500,6500,6500,6500,0
20241213,211200,910565030,6500,6500,6500,6500,0
20241213,211100,910565030,6500,6500,6500,6500,0
20241213,211000,910565030,6500,6500,6500,6500,0
20241213,210900,910565030,6500,6500,6500,6500,0
20241213,210800,910565030,6500,6500,6500,6500,0
20241213,210700,910565030,6500,6500,6500,6500,0
20241213,210600,910565030,6500,6500,6500,6500,0
20241213,210500,910565030,6500,6500,6500,6500,0
20241213,210400,910565030,6500,6500,6500,6500,4859
20241213,210300,910565030,6500,6500,6500,6500,0
20241213,210200,910565030,6500,6500,6500,6500,0
20241213,210100,910565030,6500,6500,6500,6500,0
20241213,210000,910565030,6500,6500,6500,6500,0
20241213,205900,910565030,6500,6500,6500,6500,0
20241213,205800,910565030,6500,6500,6500,6500,0
20241213,205700,910565030,6500,6500,6500,6500,0
20241213,205600,910565030,6500,6500,6500,6500,0
20241213,205500,910565030,6500,6500,6500,6500,0
20241213,205400,910565030,6500,6500,6500,6500,0
20241213,205300,910565030,6500,6500,6500,6500,0
20241213,205200,910565030,6500,6500,6500,6500,0
20241213,205100,910565030,6500,6500,6500,6500,0
20241213,205000,910565030,6500,6500,6500,6500,0
20241213,204900,910565030,6500,6500,6500,6500,0
20241213,204800,910565030,6500,6500,6500,6500,0
20241213,204700,910565030,6500,6500,6500,6500,0
20241213,204600,910565030,6500,6500,6500,6500,0
20241213,204500,910565030,6500,6500,6500,6500,0
20241213,204400,910565030,6500,6500,6500,6500,0
20241213,204300,910565030,6500,6500,6500,6500,0
20241213,204200,910565030,6500,6500,6500,6500,0
20241213,204100,910565030,6500,6500,6500,6500,0
20241213,204000,910565030,6500,6500,6500,6500,0
20241213,203900,910565030,6500,6500,6500,6500,0
20241213,203800,910565030,6500,6500,6500,6500,0
20241213,203700,910565030,6500,6500,6500,6500,0
20241213,203600,910565030,6500,6500,6500,6500,0
20241213,203500,910565030,6500,6500,6500,6500,0
20241213,203400,910565030,6500,6500,6500,6500,4859
20241213,203300,910565030,6500,6500,6500,6500,0
20241213,203200,910565030,6500,6500,6500,6500,0
20241213,203100,910565030,6500,6500,6500,6500,0
20241213,203000,910565030,6500,6500,6500,6500,0
20241213,202900,910565030,6500,6500,6500,6500,0
20241213,202800,910565030,6500,6500,6500,6500,0
20241213,202700,910565030,6500,6500,6500,6500,0
20241213,202600,910565030,6500,6500,6500,6500,0
20241213,202500,910565030,6500,6500,6500,6500,0
20241213,202400,910565030,6500,6500,6500,6500,0
20241213,202300,910565030,6500,6500,6500,6500,0
20241213,202200,910565030,6500,6500,6500,6500,0
20241213,202100,910565030,6500,6500,6500,6500,0
20241213,202000,910565030,6500,6500,6500,6500,0
20241213,201900,910565030,6500,6500,6500,6500,0
20241213,201800,910565030,6500,6500,6500,6500,0
20241213,201700,910565030,6500,6500,6500,6500,0
20241213,201600,910565030,6500,6500,6500,6500,0
20241213,201500,910565030,6500,6500,6500,6500,0
20241213,201400,910565030,6500,6500,6500,6500,0
20241213,201300,910565030,6500,6500,6500,6500,0
20241213,201200,910565030,6500,6500,6500,6500,0
20241213,201100,910565030,6500,6500,6500,6500,0
20241213,201000,910565030,6500,6500,6500,6500,0
20241213,200900,910565030,6500,6500,6500,6500,0
20241213,200800,910565030,6500,6500,6500,6500,0
20241213,200700,910565030,6500,6500,6500,6500,0
20241213,200600,910565030,6500,6500,6500,6500,0
20241213,200500,910565030,6500,6500,6500,6500,0
20241213,200400,910565030,6500,6500,6500,6500,4859
20241213,200300,910565030,6500,6500,6500,6500,0
20241213,200200,910565030,6500,6500,6500,6500,0
20241213,200100,910565030,6500,6500,6500,6500,0
20241213,200000,910565030,6500,6500,6500,6500,0
20241213,195900,910565030,6500,6500,6500,6500,0
20241213,195800,910565030,6500,6500,6500,6500,0
20241213,195700,910565030,6500,6500,6500,6500,0
20241213,195600,910565030,6500,6500,6500,6500,0
20241213,195500,910565030,6500,6500,6500,6500,0
20241213,195400,910565030,6500,6500,6500,6500,0
20241213,195300,910565030,6500,6500,6500,6500,0
20241213,195200,910565030,6500,6500,6500,6500,0
20241213,195100,910565030,6500,6500,6500,6500,0
20241213,195000,910565030,6500,6500,6500,6500,0
20241213,194900,910565030,6500,6500,6500,6500,0
20241213,194800,910565030,6500,6500,6500,6500,0
20241213,194700,910565030,6500,6500,6500,6500,0
20241213,194600,910565030,6500,6500,6500,6500,0
20241213,194500,910565030,6500,6500,6500,6500,0
20241213,194400,910565030,6500,6500,6500,6500,0
20241213,194300,910565030,6500,6500,6500,6500,0
20241213,194200,910565030,6500,6500,6500,6500,0
20241213,194100,910565030,6500,6500,6500,6500,0
20241213,194000,910565030,6500,6500,6500,6500,0
20241213,193900,910565030,6500,6500,6500,6500,0
20241213,193800,910565030,6500,6500,6500,6500,0
20241213,193700,910565030,6500,6500,6500,6500,0
20241213,193600,910565030,6500,6500,6500,6500,0
20241213,193500,910565030,6500,6500,6500,6500,0
20241213,193400,910565030,6500,6500,6500,6500,4859
20241213,193300,910565030,6500,6500,6500,6500,0
20241213,193200,910565030,6500,6500,6500,6500,0
20241213,193100,910565030,6500,6500,6500,6500,0
20241213,193000,910565030,6500,6500,6500,6500,0
20241213,192900,910565030,6500,6500,6500,6500,0
20241213,192800,910565030,6500,6500,6500,6500,0
20241213,192700,910565030,6500,6500,6500,6500,0
20241213,192600,910565030,6500,6500,6500,6500,0
20241213,192500,910565030,6500,6500,6500,6500,0
20241213,192400,910565030,6500,6500,6500,6500,0
20241213,192300,910565030,6500,6500,6500,6500,0
20241213,192200,910565030,6500,6500,6500,6500,0
20241213,192100,910565030,6500,6500,6500,6500,0
20241213,192000,910565030,6500,6500,6500,6500,0
20241213,191900,910565030,6500,6500,6500,6500,0
20241213,191800,910565030,6500,6500,6500,6500,0
20241213,191700,910565030,6500,6500,6500,6500,0
20241213,191600,910565030,6500,6500,6500,6500,0
20241213,191500,910565030,6500,6500,6500,6500,0
20241213,191400,910565030,6500,6500,6500,6500,0
20241213,191300,910565030,6500,6500,6500,6500,0
20241213,191200,910565030,6500,6500,6500,6500,0
20241213,191100,910565030,6500,6500,6500,6500,0
20241213,191000,910565030,6500,6500,6500,6500,0
20241213,190900,910565030,6500,6500,6500,6500,0
20241213,190800,910565030,6500,6500,6500,6500,0
20241213,190700,910565030,6500,6500,6500,6500,0
20241213,190600,910565030,6500,6500,6500,6500,0
20241213,190500,910565030,6500,6500,6500,6500,0
20241213,190400,910565030,6500,6500,6500,6500,4859
20241213,190300,910565030,6500,6500,6500,6500,0
20241213,190200,910565030,6500,6500,6500,6500,0
20241213,190100,910565030,6500,6500,6500,6500,0
20241213,190000,910565030,6500,6500,6500,6500,0
20241213,185900,910565030,6500,6500,6500,6500,0
20241213,185800,910565030,6500,6500,6500,6500,0
20241213,185700,910565030,6500,6500,6500,6500,0
20241213,185600,910565030,6500,6500,6500,6500,0
20241213,185500,910565030,6500,6500,6500,6500,0
20241213,185400,910565030,6500,6500,6500,6500,0
20241213,185300,910565030,6500,6500,6500,6500,0
20241213,185200,910565030,6500,6500,6500,6500,0
20241213,185100,910565030,6500,6500,6500,6500,0
20241213,185000,910565030,6500,6500,6500,6500,0
20241213,184900,910565030,6500,6500,6500,6500,0
20241213,184800,910565030,6500,6500,6500,6500,0
20241213,184700,910565030,6500,6500,6500,6500,0
20241213,184600,910565030,6500,6500,6500,6500,0
20241213,184500,910565030,6500,6500,6500,6500,0
20241213,184400,910565030,6500,6500,6500,6500,0
20241213,184300,910565030,6500,6500,6500,6500,0
20241213,184200,910565030,6500,6500,6500,6500,0
20241213,184100,910565030,6500,6500,6500,6500,0
20241213,184000,910565030,6500,6500,6500,6500,0
20241213,183900,910565030,6500,6500,6500,6500,0
20241213,183800,910565030,6500,6500,6500,6500,0
20241213,183700,910565030,6500,6500,6500,6500,0
20241213,183600,910565030,6500,6500,6500,6500,0
20241213,183500,910565030,6500,6500,6500,6500,0
20241213,183400,910565030,6500,6500,6500,6500,4859
20241213,183300,910565030,6500,6500,6500,6500,0
20241213,183200,910565030,6500,6500,6500,6500,0
20241213,183100,910565030,6500,6500,6500,6500,0
20241213,183000,910565030,6500,6500,6500,6500,0
20241213,182900,910565030,6500,6500,6500,6500,0
20241213,182800,910565030,6500,6500,6500,6500,0
20241213,182700,910565030,6500,6500,6500,6500,0
20241213,182600,910565030,6500,6500,6500,6500,0
20241213,182500,910565030,6500,6500,6500,6500,0
20241213,182400,910565030,6500,6500,6500,6500,0
20241213,182300,910565030,6500,6500,6500,6500,0
20241213,182200,910565030,6500,6500,6500,6500,0
20241213,182100,910565030,6500,6500,6500,6500,0
20241213,182000,910565030,6500,6500,6500,6500,0
20241213,181900,910565030,6500,6500,6500,6500,0
20241213,181800,910565030,6500,6500,6500,6500,0
20241213,181700,910565030,6500,6500,6500,6500,0
20241213,181600,910565030,6500,6500,6500,6500,0
20241213,181500,910565030,6500,6500,6500,6500,0
20241213,181400,910565030,6500,6500,6500,6500,0
20241213,181300,910565030,6500,6500,6500,6500,0
20241213,181200,910565030,6500,6500,6500,6500,0
20241213,181100,910565030,6500,6500,6500,6500,0
20241213,181000,910565030,6500,6500,6500,6500,0
20241213,180900,910565030,6500,6500,6500,6500,0
20241213,180800,910565030,6500,6500,6500,6500,0
20241213,180700,910565030,6500,6500,6500,6500,0
20241213,180600,910565030,6500,6500,6500,6500,0
20241213,180500,910565030,6500,6500,6500,6500,0
20241213,180400,910565030,6500,6500,6500,6500,4859
20241213,180300,910565030,6500,6500,6500,6500,0
20241213,180200,910565030,6500,6500,6500,6500,0
20241213,180100,910565030,6500,6500,6500,6500,0
20241213,180000,910565030,6500,6500,6500,6500,0
20241213,175900,910565030,6500,6500,6500,6500,0
20241213,175800,910565030,6500,6500,6500,6500,0
20241213,175700,910565030,6500,6500,6500,6500,0
20241213,175600,910565030,6500,6500,6500,6500,0
20241213,175500,910565030,6500,6500,6500,6500,0
20241213,175400,910565030,6500,6500,6500,6500,0
20241213,175300,910565030,6500,6500,6500,6500,0
20241213,175200,910565030,6500,6500,6500,6500,0
20241213,175100,910565030,6500,6500,6500,6500,0
20241213,175000,910565030,6500,6500,6500,6500,0
20241213,174900,910565030,6500,6500,6500,6500,0
20241213,174800,910565030,6500,6500,6500,6500,0
20241213,174700,910565030,6500,6500,6500,6500,0
20241213,174600,910565030,6500,6500,6500,6500,0
20241213,174500,910565030,6500,6500,6500,6500,0
20241213,174400,910565030,6500,6500,6500,6500,0
20241213,174300,910565030,6500,6500,6500,6500,0
20241213,174200,910565030,6500,6500,6500,6500,0
20241213,174100,910565030,6500,6500,6500,6500,0
20241213,174000,910565030,6500,6500,6500,6500,0
20241213,173900,910565030,6500,6500,6500,6500,0
20241213,173800,910565030,6500,6500,6500,6500,0
20241213,173700,910565030,6500,6500,6500,6500,0
20241213,173600,910565030,6500,6500,6500,6500,0
20241213,173500,910565030,6500,6500,6500,6500,0
20241213,173400,910565030,6500,6500,6500,6500,4859
20241213,173300,910565030,6500,6500,6500,6500,0
20241213,173200,910565030,6500,6500,6500,6500,0
20241213,173100,910565030,6500,6500,6500,6500,0
20241213,173000,910565030,6500,6500,6500,6500,0
20241213,172900,910565030,6500,6500,6500,6500,0
20241213,172800,910565030,6500,6500,6500,6500,0
20241213,172700,910565030,6500,6500,6500,6500,0
20241213,172600,910565030,6500,6500,6500,6500,0
20241213,172500,910565030,6500,6500,6500,6500,0
20241213,172400,910565030,6500,6500,6500,6500,0
20241213,172300,910565030,6500,6500,6500,6500,0
20241213,172200,910565030,6500,6500,6500,6500,0
20241213,172100,910565030,6500,6500,6500,6500,0
20241213,172000,910565030,6500,6500,6500,6500,0
20241213,171900,910565030,6500,6500,6500,6500,0
20241213,171800,910565030,6500,6500,6500,6500,0
20241213,171700,910565030,6500,6500,6500,6500,0
20241213,171600,910565030,6500,6500,6500,6500,0
20241213,171500,910565030,6500,6500,6500,6500,0
20241213,171400,910565030,6500,6500,6500,6500,0
20241213,171300,910565030,6500,6500,6500,6500,0
20241213,171200,910565030,6500,6500,6500,6500,0
20241213,171100,910565030,6500,6500,6500,6500,0
20241213,171000,910565030,6500,6500,6500,6500,0
20241213,170900,910565030,6500,6500,6500,6500,0
20241213,170800,910565030,6500,6500,6500,6500,0
20241213,170700,910565030,6500,6500,6500,6500,0
20241213,170600,910565030,6500,6500,6500,6500,0
20241213,170500,910565030,6500,6500,6500,6500,0
20241213,170400,910565030,6500,6500,6500,6500,4859
20241213,170300,910565030,6500,6500,6500,6500,0
20241213,170200,910565030,6500,6500,6500,6500,0
20241213,170100,910565030,6500,6500,6500,6500,0
20241213,170000,910565030,6500,6500,6500,6500,0
20241213,165900,910565030,6500,6500,6500,6500,0
20241213,165800,910565030,6500,6500,6500,6500,0
20241213,165700,910565030,6500,6500,6500,6500,0
20241213,165600,910565030,6500,6500,6500,6500,0
20241213,165500,910565030,6500,6500,6500,6500,0
20241213,165400,910565030,6500,6500,6500,6500,0
20241213,165300,910565030,6500,6500,6500,6500,0
20241213,165200,910565030,6500,6500,6500,6500,0
20241213,165100,910565030,6500,6500,6500,6500,0
20241213,165000,910565030,6500,6500,6500,6500,0
20241213,164900,910565030,6500,6500,6500,6500,0
20241213,164800,910565030,6500,6500,6500,6500,0
20241213,164700,910565030,6500,6500,6500,6500,0
20241213,164600,910565030,6500,6500,6500,6500,0
20241213,164500,910565030,6500,6500,6500,6500,0
20241213,164400,910565030,6500,6500,6500,6500,0
20241213,164300,910565030,6500,6500,6500,6500,0
20241213,164200,910565030,6500,6500,6500,6500,0
20241213,164100,910565030,6500,6500,6500,6500,0
20241213,164000,910565030,6500,6500,6500,6500,0
20241213,163900,910565030,6500,6500,6500,6500,0
20241213,163800,910565030,6500,6500,6500,6500,0
20241213,163700,910565030,6500,6500,6500,6500,0
20241213,163600,910565030,6500,6500,6500,6500,0
20241213,163500,910565030,6500,6500,6500,6500,0
20241213,163400,910565030,6500,6500,6500,6500,4859
20241213,163300,910565030,6500,6500,6500,6500,0
20241213,163200,910565030,6500,6500,6500,6500,0
20241213,163100,910565030,6500,6500,6500,6500,0
20241213,163000,910565030,6500,6500,6500,6500,0
20241213,162900,910565030,6500,6500,6500,6500,0
20241213,162800,910565030,6500,6500,6500,6500,0
20241213,162700,910565030,6500,6500,6500,6500,0
20241213,162600,910565030,6500,6500,6500,6500,0
20241213,162500,910565030,6500,6500,6500,6500,0
20241213,162400,910565030,6500,6500,6500,6500,0
20241213,162300,910565030,6500,6500,6500,6500,0
20241213,162200,910565030,6500,6500,6500,6500,0
20241213,162100,910565030,6500,6500,6500,6500,0
20241213,162000,910565030,6500,6500,6500,6500,0
20241213,161900,910565030,6500,6500,6500,6500,0
20241213,161800,910565030,6500,6500,6500,6500,0
20241213,161700,910565030,6500,6500,6500,6500,0
20241213,161600,910565030,6500,6500,6500,6500,0
20241213,161500,910565030,6500,6500,6500,6500,0
20241213,161400,910565030,6500,6500,6500,6500,0
20241213,161300,910565030,6500,6500,6500,6500,0
20241213,161200,910565030,6500,6500,6500,6500,0
20241213,161100,910565030,6500,6500,6500,6500,0
20241213,161000,910565030,6500,6500,6500,6500,0
20241213,160900,910565030,6500,6500,6500,6500,0
20241213,160800,910565030,6500,6500,6500,6500,0
20241213,160700,910565030,6500,6500,6500,6500,0
20241213,160600,910565030,6500,6500,6500,6500,0
20241213,160500,910565030,6500,6500,6500,6500,0
20241213,160400,910565030,6500,6500,6500,6500,4859
20241213,160300,910565030,6500,6500,6500,6500,0
20241213,160200,910565030,6500,6500,6500,6500,0
20241213,160100,910565030,6500,6500,6500,6500,0
20241213,160000,910565030,6500,6500,6500,6500,0
20241213,155900,910565030,6500,6500,6500,6500,0
20241213,155800,910565030,6500,6500,6500,6500,0
20241213,155700,910565030,6500,6500,6500,6500,0
20241213,155600,910565030,6500,6500,6500,6500,0
20241213,155500,910565030,6500,6500,6500,6500,0
20241213,155400,910565030,6500,6500,6500,6500,0
20241213,155300,910565030,6500,6500,6500,6500,0
20241213,155200,910565030,6500,6500,6500,6500,0
20241213,155100,910565030,6500,6500,6500,6500,0
20241213,155000,910565030,6500,6500,6500,6500,0
20241213,154900,910565030,6500,6500,6500,6500,0
20241213,154800,910565030,6500,6500,6500,6500,0
20241213,154700,910565030,6500,6500,6500,6500,0
20241213,154600,910565030,6500,6500,6500,6500,0
20241213,154500,910565030,6500,6500,6500,6500,0
20241213,154400,910565030,6500,6500,6500,6500,0
20241213,154300,910565030,6500,6500,6500,6500,0
20241213,154200,910565030,6500,6500,6500,6500,0
20241213,154100,910565030,6500,6500,6500,6500,0
20241213,154000,910565030,6500,6500,6500,6500,0
20241213,153900,910565030,6500,6500,6500,6500,0
20241213,153800,910565030,6500,6500,6500,6500,0
20241213,153700,910565030,6500,6500,6500,6500,0
20241213,153600,910565030,6500,6500,6500,6500,0
20241213,153500,910565030,6500,6500,6500,6500,0
20241213,153400,910565030,6500,6500,6500,6500,4859
20241213,153300,910565030,6500,6500,6500,6500,0
20241213,153200,910565030,6500,6500,6500,6500,0
20241213,153100,910565030,6500,6500,6500,6500,0
20241213,153000,910565030,6500,6500,6500,6500,4859
20241213,152900,878981530,6500,6500,6500,6500,0
20241213,152800,878981530,6500,6500,6500,6500,0
20241213,152700,878981530,6500,6500,6500,6500,0
20241213,152600,878981530,6500,6500,6500,6500,0
20241213,152500,878981530,6500,6500,6500,6500,0
20241213,152400,878981530,6500,6500,6500,6500,0
20241213,152300,878981530,6500,6500,6500,6500,0
20241213,152200,878981530,6500,6500,6500,6500,0
20241213,152100,878981530,6500,6500,6500,6500,0
20241213,152000,878981530,6500,6500,6500,6500,0
20241213,151900,878981530,6500,6530,6530,6500,3641
20241213,151800,855296140,6510,6530,6530,6510,1252
20241213,151700,847142420,6530,6520,6530,6500,2964
20241213,151600,827870750,6510,6510,6510,6510,6
20241213,151500,827831690,6510,6530,6530,6510,1048
20241213,151400,821005070,6530,6530,6530,6530,245
20241213,151300,819405220,6540,6530,6540,6530,650
20241213,151200,815160700,6540,6530,6540,6530,88
20241213,151100,814586030,6540,6540,6540,6540,261
20241213,151000,812879090,6530,6530,6530,6520,522
20241213,150900,809472930,6540,6530,6540,6530,63
20241213,150800,809061420,6530,6520,6530,6520,151
20241213,150700,808075440,6530,6540,6540,6530,236
20241213,150600,806534350,6540,6520,6540,6520,899
20241213,150500,800664490,6530,6530,6530,6530,206
20241213,150400,799319310,6530,6520,6530,6520,239
20241213,150300,797758700,6530,6520,6530,6520,303
20241213,150200,795780140,6520,6520,6520,6520,5
20241213,150100,795747540,6530,6530,6530,6530,101
20241213,150000,795088010,6520,6520,6520,6520,272
20241213,145900,793314570,6520,6530,6530,6510,791
20241213,145800,788163180,6530,6520,6530,6520,827
20241213,145700,782765990,6510,6520,6520,6510,6319
20241213,145600,741629280,6520,6520,6530,6520,1116
20241213,145500,734352950,6520,6520,6520,6520,0
20241213,145400,734352950,6520,6520,6530,6520,21
20241213,145300,734215930,6520,6520,6520,6520,3
20241213,145200,734196370,6520,6520,6520,6520,3
20241213,145100,734176810,6530,6530,6530,6530,0
20241213,145000,734176810,6530,6510,6530,6510,138
20241213,144900,733278410,6520,6530,6530,6520,685
20241213,144800,728812010,6520,6520,6520,6520,5
20241213,144700,728779410,6530,6530,6530,6530,4
20241213,144600,728753290,6530,6520,6530,6520,320
20241213,144500,726663740,6530,6530,6530,6530,0
20241213,144400,726663740,6530,6530,6530,6520,210
20241213,144300,725292490,6530,6540,6540,6530,156
20241213,144200,724272790,6540,6520,6540,6520,217
20241213,144100,722857730,6540,6530,6540,6530,72
20241213,144000,722386900,6520,6520,6520,6510,1252
20241213,143900,714223960,6520,6530,6530,6520,539
20241213,143800,710704930,6530,6530,6530,6530,688
20241213,143700,706212290,6530,6530,6530,6530,2
20241213,143600,706199230,6530,6530,6530,6530,7
20241213,143500,706153520,6540,6540,6540,6540,21
20241213,143400,706016180,6540,6540,6550,6540,327
20241213,143300,703875100,6540,6550,6550,6540,450
20241213,143200,700929600,6560,6540,6560,6540,7
20241213,143100,700883800,6540,6550,6550,6540,5114
20241213,143000,667389840,6560,6550,6560,6550,46
20241213,142900,667088530,6560,6570,6570,6560,2280
20241213,142800,652131690,6570,6560,6570,6560,9
20241213,142700,652072610,6570,6570,6570,6570,43
20241213,142600,651790100,6570,6560,6570,6560,269
20241213,142500,650022820,6570,6560,6570,6560,50
20241213,142400,649694720,6570,6560,6570,6560,305
20241213,142300,647690920,6570,6570,6570,6570,0
20241213,142200,647690920,6570,6560,6580,6560,33
20241213,142100,647474200,6570,6580,6580,6570,123
20241213,142000,646666080,6570,6570,6570,6570,205
20241213,141900,645319230,6600,6600,6600,6600,1
20241213,141800,645312630,6570,6570,6600,6570,115
20241213,141700,644555070,6590,6590,6590,6590,30
20241213,141600,644357370,6600,6570,6600,6560,390
20241213,141500,641794420,6590,6560,6590,6560,48
20241213,141400,641478130,6580,6580,6580,6580,105
20241213,141300,640787230,6590,6580,6590,6580,15
20241213,141200,640688480,6590,6570,6590,6570,159
20241213,141100,639643830,6580,6580,6580,6580,7
20241213,141000,639597770,6580,6560,6600,6560,13
20241213,140900,639512330,6600,6580,6600,6570,2344
20241213,140800,624110160,6600,6600,6600,6570,9
20241213,140700,624050920,6590,6590,6590,6590,643
20241213,140600,619813550,6590,6590,6590,6580,1309
20241213,140500,611194240,6590,6590,6590,6590,1
20241213,140400,611187650,6580,6570,6590,6570,107
20241213,140300,610483630,6590,6590,6590,6590,36
20241213,140200,610246390,6590,6570,6590,6570,16
20241213,140100,610141150,6580,6580,6580,6580,134
20241213,140000,609259430,6580,6570,6580,6570,306
20241213,135900,607246010,6570,6570,6570,6570,1
20241213,135800,607239440,6570,6570,6570,6570,6
20241213,135700,607200020,6580,6580,6580,6570,315
20241213,135600,605130400,6570,6570,6570,6570,5
20241213,135500,605097550,6580,6580,6580,6580,121
20241213,135400,604301370,6570,6570,6570,6570,85
20241213,135300,603742920,6580,6580,6580,6580,57
20241213,135200,603367860,6570,6570,6570,6570,5
20241213,135100,603335010,6580,6580,6580,6580,239
20241213,135000,601762390,6580,6580,6590,6580,14
20241213,134900,601670200,6590,6590,6590,6590,122
20241213,134800,600866220,6590,6580,6590,6570,210
20241213,134700,599483300,6580,6580,6580,6580,0
20241213,134600,599483300,6580,6570,6580,6560,697
20241213,134500,594901870,6580,6570,6580,6570,315
20241213,134400,592831580,6570,6570,6570,6570,5
20241213,134300,592798730,6580,6580,6580,6580,200
20241213,134200,591482730,6580,6570,6580,6570,6
20241213,134100,591443300,6580,6580,6580,6580,7
20241213,134000,591397240,6570,6570,6580,6570,17
20241213,133900,591285540,6580,6580,6580,6580,0
20241213,133800,591285540,6580,6570,6580,6570,38
20241213,133700,591035850,6570,6570,6580,6570,125
20241213,133600,590214560,6570,6580,6580,6570,301
20241213,133500,588236950,6570,6580,6580,6570,623
20241213,133400,584142820,6570,6570,6590,6570,460
20241213,133300,581120520,6590,6570,6590,6570,52
20241213,133200,580778780,6570,6570,6570,6570,5
20241213,133100,580745930,6580,6580,6590,6580,23
20241213,133000,580594480,6580,6600,6600,6570,14
20241213,132900,580502370,6590,6590,6590,6590,156
20241213,132800,579474330,6590,6580,6590,6580,65
20241213,132700,579046420,6580,6570,6580,6570,1210
20241213,132600,571085530,6560,6560,6560,6560,5
20241213,132500,571052730,6580,6560,6580,6560,510
20241213,132400,567706930,6580,6560,6580,6560,15
20241213,132300,567608330,6580,6580,6580,6580,20
20241213,132200,567476730,6580,6550,6580,6550,9
20241213,132100,567417660,6580,6560,6580,6550,1461
20241213,132000,557845990,6570,6560,6580,6560,56
20241213,131900,557478110,6580,6560,6580,6560,52
20241213,131800,557136870,6570,6560,6570,6560,455
20241213,131700,554147580,6560,6560,6560,6560,36
20241213,131600,553911420,6570,6570,6570,6570,0
20241213,131500,553911420,6570,6570,6570,6570,0
20241213,131400,553911420,6570,6570,6570,6570,10
20241213,131300,553845720,6570,6570,6570,6570,582
20241213,131200,550021980,6570,6570,6570,6570,2
20241213,131100,550008840,6570,6560,6570,6560,1146
20241213,131000,542479630,6570,6570,6570,6570,1
20241213,130900,542473060,6560,6560,6560,6560,0
20241213,130800,542473060,6560,6550,6560,6550,1300
20241213,130700,533953380,6560,6560,6560,6560,15
20241213,130600,533854980,6560,6560,6560,6560,370
20241213,130500,531427780,6560,6560,6560,6560,100
20241213,130400,530771780,6550,6550,6550,6550,298
20241213,130300,528819880,6550,6550,6550,6550,0
20241213,130200,528819880,6550,6550,6550,6550,1
20241213,130100,528813330,6570,6560,6570,6560,5
20241213,130000,528780520,6560,6560,6560,6560,113
20241213,125900,528039240,6560,6560,6560,6560,76
20241213,125800,527540680,6570,6570,6570,6570,0
20241213,125700,527540680,6570,6570,6570,6570,0
20241213,125600,527540680,6570,6570,6570,6570,1
20241213,125500,527534110,6570,6570,6570,6570,1
20241213,125400,527527540,6570,6540,6570,6540,114
20241213,125300,526781950,6550,6550,6550,6550,2011
20241213,125200,513609900,6560,6560,6560,6560,1
20241213,125100,513603340,6560,6560,6560,6560,710
20241213,125000,508945740,6560,6550,6560,6550,711
20241213,124900,504288680,6550,6550,6550,6550,448
20241213,124800,501354280,6550,6550,6550,6550,0
20241213,124700,501354280,6550,6550,6550,6550,70
20241213,124600,500895780,6550,6550,6550,6550,0
20241213,124500,500895780,6550,6550,6550,6550,0
20241213,124400,500895780,6550,6550,6550,6550,9
20241213,124300,500836830,6550,6550,6560,6550,280
20241213,124200,499002330,6560,6560,6560,6560,1
20241213,124100,498995770,6560,6560,6560,6560,2
20241213,124000,498982650,6560,6560,6560,6560,1
20241213,123900,498976090,6560,6560,6560,6560,10
20241213,123800,498910490,6570,6550,6570,6550,764
20241213,123700,493897030,6550,6550,6550,6550,1
20241213,123600,493890480,6550,6550,6550,6550,0
20241213,123500,493890480,6550,6560,6560,6550,493
20241213,123400,490661320,6560,6560,6560,6560,103
20241213,123300,489985640,6560,6560,6560,6560,1
20241213,123200,489979080,6560,6560,6560,6560,10
20241213,123100,489913480,6560,6560,6560,6560,100
20241213,123000,489257480,6550,6560,6560,6550,209
20241213,122900,487887000,6560,6560,6560,6560,0
20241213,122800,487887000,6560,6550,6560,6550,1082
20241213,122700,480789100,6550,6550,6550,6550,21
20241213,122600,480651550,6540,6540,6540,6540,0
20241213,122500,480651550,6540,6550,6550,6540,310
20241213,122400,478622650,6550,6550,6560,6550,338
20241213,122300,476406950,6550,6550,6550,6550,2
20241213,122200,476393850,6550,6550,6550,6550,125
20241213,122100,475575100,6550,6560,6560,6550,12
20241213,122000,475496400,6550,6550,6550,6550,200
20241213,121900,474186400,6540,6540,6540,6540,0
20241213,121800,474186400,6540,6540,6540,6540,0
20241213,121700,474186400,6540,6540,6540,6540,0
20241213,121600,474186400,6540,6560,6560,6540,953
20241213,121500,467946330,6560,6560,6560,6560,300
20241213,121400,465978330,6560,6560,6560,6560,73
20241213,121300,465499450,6580,6580,6580,6580,0
20241213,121200,465499450,6580,6570,6580,6570,2
20241213,121100,465486300,6580,6570,6580,6570,63
20241213,121000,465072360,6570,6570,6570,6550,67
20241213,120900,464633470,6560,6560,6560,6560,7
20241213,120800,464587550,6570,6560,6570,6560,10
20241213,120700,464521940,6560,6560,6560,6560,0
20241213,120600,464521940,6560,6550,6560,6550,45
20241213,120500,464227140,6560,6560,6560,6560,0
20241213,120400,464227140,6560,6560,6560,6560,30
20241213,120300,464030340,6550,6550,6550,6550,0
20241213,120200,464030340,6550,6560,6560,6550,865
20241213,120100,458364490,6570,6570,6570,6570,102
20241213,120000,457694350,6570,6570,6570,6570,320
20241213,115900,455591950,6590,6590,6590,6590,137
20241213,115800,454689120,6590,6590,6590,6590,0
20241213,115700,454689120,6590,6590,6590,6590,1
20241213,115600,454682530,6590,6580,6590,6580,901
20241213,115500,448750150,6560,6560,6560,6560,0
20241213,115400,448750150,6560,6560,6560,6560,0
20241213,115300,448750150,6560,6560,6560,6560,33
20241213,115200,448533670,6560,6560,6560,6560,287
20241213,115100,446650950,6550,6550,6550,6550,0
20241213,115000,446650950,6550,6550,6550,6550,0
20241213,114900,446650950,6550,6550,6550,6550,25
20241213,114800,446487200,6550,6560,6560,6550,550
20241213,114700,442879700,6560,6560,6560,6560,800
20241213,114600,437631700,6560,6560,6560,6560,200
20241213,114500,436319700,6560,6570,6570,6560,235
20241213,114400,434775800,6580,6580,6580,6580,5
20241213,114300,434742900,6580,6550,6580,6550,101
20241213,114200,434081320,6550,6550,6580,6550,283
20241213,114100,432227640,6550,6570,6570,6550,302
20241213,114000,430249500,6580,6580,6580,6580,1
20241213,113900,430242920,6550,6560,6560,6550,1000
20241213,113800,423692440,6560,6560,6560,6560,0
20241213,113700,423692440,6560,6580,6580,6560,757
20241213,113600,418719440,6590,6590,6590,6590,0
20241213,113500,418719440,6590,6590,6590,6590,67
20241213,113400,418277910,6570,6560,6570,6560,107
20241213,113300,417575920,6560,6560,6560,6560,114
20241213,113200,416828080,6570,6570,6570,6570,1
20241213,113100,416821510,6570,6570,6570,6570,2
20241213,113000,416808370,6580,6560,6580,6560,4
20241213,112900,416782110,6580,6580,6580,6580,86
20241213,112800,416216230,6590,6570,6590,6550,2015
20241213,112700,403008950,6590,6590,6590,6580,75
20241213,112600,402514720,6580,6570,6590,6570,21
20241213,112500,402376550,6580,6570,6580,6570,892
20241213,112400,396509190,6570,6560,6570,6560,412
20241213,112300,393802390,6560,6560,6560,6560,5
20241213,112200,393769590,6560,6560,6560,6560,544
20241213,112100,390200950,6560,6570,6570,6560,43
20241213,112000,389918860,6570,6550,6570,6550,6
20241213,111900,389879540,6560,6560,6560,6560,13
20241213,111800,389794260,6570,6560,6570,6560,124
20241213,111700,388980720,6550,6560,6560,6540,3516
20241213,111600,365976220,6560,6540,6560,6540,390
20241213,111500,363417860,6560,6560,6560,6560,5
20241213,111400,363385060,6540,6550,6550,6540,30
20241213,111300,363188660,6550,6550,6550,6550,511
20241213,111200,359841610,6550,6550,6550,6550,3
20241213,111100,359821960,6550,6560,6560,6550,7
20241213,111000,359776090,6550,6550,6560,6550,13
20241213,110900,359690870,6560,6550,6560,6550,11
20241213,110800,359618760,6550,6550,6550,6550,22
20241213,110700,359474660,6550,6540,6550,6540,678
20241213,110600,355036110,6530,6530,6530,6530,1103
20241213,110500,347833520,6530,6540,6540,6530,2
20241213,110400,347820450,6540,6540,6540,6540,1005
20241213,110300,341247750,6540,6530,6540,6530,4
20241213,110200,341221620,6530,6530,6530,6530,2
20241213,110100,341208560,6540,6530,6540,6530,49
20241213,110000,340888580,6540,6540,6540,6540,0
20241213,105900,340888580,6540,6530,6540,6530,7
20241213,105800,340842860,6540,6530,6540,6530,3
20241213,105700,340823260,6540,6530,6540,6530,39
20241213,105600,340568230,6530,6540,6540,6530,105
20241213,105500,339882560,6530,6540,6550,6530,233
20241213,105400,338357090,6550,6550,6550,6550,0
20241213,105300,338357090,6550,6540,6550,6540,317
20241213,105200,336281850,6530,6530,6530,6530,4
20241213,105100,336255730,6540,6540,6540,6540,86
20241213,105000,335693290,6520,6530,6530,6520,2
20241213,104900,335680240,6520,6530,6530,6520,12
20241213,104800,335601910,6530,6530,6530,6530,3
20241213,104700,335582320,6530,6530,6530,6530,3
20241213,104600,335562730,6530,6530,6530,6530,5
20241213,104500,335530080,6540,6520,6540,6520,3
20241213,104400,335510500,6520,6530,6530,6520,46
20241213,104300,335210360,6530,6530,6530,6530,20
20241213,104200,335079760,6530,6520,6530,6520,9
20241213,104100,335021020,6520,6520,6520,6520,6
20241213,104000,334981900,6530,6530,6530,6530,20
20241213,103900,334851300,6540,6520,6540,6520,166
20241213,103800,333765780,6520,6540,6540,6520,65
20241213,103700,333341960,6520,6530,6530,6520,12
20241213,103600,333263620,6540,6540,6550,6520,265
20241213,103500,331533480,6530,6530,6530,6530,782
20241213,103400,326427020,6530,6520,6530,6520,9
20241213,103300,326368270,6520,6530,6530,6520,54
20241213,103200,326015930,6530,6530,6530,6530,3
20241213,103100,325996340,6530,6530,6530,6530,80
20241213,103000,325473940,6530,6530,6530,6530,2
20241213,102900,325460880,6520,6560,6560,6510,2112
20241213,102800,311648730,6540,6540,6540,6540,5
20241213,102700,311616030,6530,6530,6560,6530,109
20241213,102600,310902760,6530,6540,6540,6530,3
20241213,102500,310883160,6560,6560,6560,6560,1
20241213,102400,310876600,6540,6530,6540,6530,153
20241213,102300,309876480,6530,6530,6530,6530,10
20241213,102200,309811180,6530,6530,6530,6530,2
20241213,102100,309798120,6530,6540,6540,6530,967
20241213,102000,303483540,6530,6530,6530,6530,34
20241213,101900,303261520,6540,6540,6540,6540,38
20241213,101800,303013000,6540,6550,6550,6540,83
20241213,101700,302470170,6560,6540,6560,6540,105
20241213,101600,301783450,6540,6540,6540,6540,4
20241213,101500,301757290,6570,6570,6570,6570,9
20241213,101400,301698160,6570,6540,6570,6540,18
20241213,101300,301580020,6540,6540,6540,6540,144
20241213,101200,300638260,6540,6570,6580,6540,31
20241213,101100,300435180,6550,6560,6560,6550,1526
20241213,101000,290433540,6570,6580,6580,6570,3047
20241213,100900,270414730,6570,6540,6570,6540,2274
20241213,100800,255515780,6530,6530,6530,6530,315
20241213,100700,253458830,6500,6510,6510,6500,2002
20241213,100600,240441300,6510,6510,6510,6510,2
20241213,100500,240428280,6510,6510,6510,6510,64
20241213,100400,240011640,6510,6500,6510,6500,1295
20241213,100300,231593640,6500,6510,6510,6500,573
20241213,100200,227865980,6510,6510,6510,6510,4
20241213,100100,227839940,6530,6520,6530,6510,627
20241213,100000,223746140,6530,6530,6530,6500,511
20241213,095900,220424310,6500,6500,6500,6500,700
20241213,095800,215874310,6500,6510,6520,6500,798
20241213,095700,210684880,6520,6520,6520,6520,817
20241213,095600,205358040,6530,6530,6530,6530,1
20241213,095500,205351510,6510,6510,6520,6510,131
20241213,095400,204498690,6530,6530,6530,6530,1
20241213,095300,204492160,6500,6510,6510,6500,677
20241213,095200,200091230,6510,6510,6510,6510,300
20241213,095100,198138230,6510,6520,6520,6510,80
20241213,095000,197617410,6510,6520,6520,6510,108
20241213,094900,196913350,6520,6530,6530,6520,250
20241213,094800,195283040,6530,6530,6530,6530,31
20241213,094700,195080610,6520,6520,6520,6520,100
20241213,094600,194428610,6530,6510,6530,6500,3507
20241213,094500,171577830,6510,6480,6510,6480,369
20241213,094400,169186650,6510,6500,6510,6480,2529
20241213,094300,152763010,6510,6500,6510,6500,784
20241213,094200,147667000,6500,6520,6520,6500,1335
20241213,094100,138982140,6510,6510,6510,6510,154
20241213,094000,137979600,6520,6520,6520,6520,135
20241213,093900,137099400,6520,6520,6520,6520,31
20241213,093800,136897280,6520,6520,6520,6520,0
20241213,093700,136897280,6520,6510,6520,6510,131
20241213,093600,136043460,6510,6510,6510,6510,74
20241213,093500,135561720,6540,6540,6540,6540,6
20241213,093400,135522480,6540,6490,6540,6490,380
20241213,093300,133037680,6500,6540,6540,6500,705
20241213,093200,128455140,6510,6490,6510,6490,173
20241213,093100,127330240,6490,6480,6490,6480,147
20241213,093000,126377250,6480,6500,6500,6480,3233
20241213,092900,105401150,6500,6530,6530,6500,153
20241213,092800,104406090,6530,6530,6540,6530,2272
20241213,092700,89569700,6540,6530,6540,6530,154
20241213,092600,88562980,6500,6510,6520,6500,1202
20241213,092500,80748220,6510,6510,6510,6510,2169
20241213,092400,66628030,6520,6520,6520,6520,270
20241213,092300,64867630,6520,6520,6520,6500,102
20241213,092200,64203430,6520,6500,6520,6500,40
20241213,092100,63943260,6490,6500,6500,6490,328
20241213,092000,61812860,6500,6500,6500,6500,42
20241213,091900,61539860,6500,6500,6500,6500,400
20241213,091800,58939860,6530,6520,6530,6510,844
20241213,091700,53443060,6530,6520,6530,6520,57
20241213,091600,53071410,6520,6520,6520,6520,0
20241213,091500,53071410,6520,6520,6520,6520,389
20241213,091400,50535130,6520,6520,6520,6520,30
20241213,091300,50339530,6540,6540,6540,6540,0
20241213,091200,50339530,6540,6540,6540,6540,76
20241213,091100,49842490,6490,6550,6550,6490,132
20241213,091000,48981190,6500,6470,6500,6470,452
20241213,090900,46045170,6470,6470,6470,6470,656
20241213,090800,41800850,6470,6450,6500,6450,29
20241213,090700,41612640,6500,6440,6500,6440,817
20241213,090600,36326330,6440,6440,6440,6430,650
20241213,090500,32140460,6450,6500,6500,6450,1506
20241213,090400,22385790,6500,6500,6500,6500,510
20241213,090300,19070790,6500,6500,6500,6500,0
20241213,090200,19070790,6500,6570,6570,6500,780
20241213,090100,14000160,6570,6560,6570,6470,622
20241213,090000,9936350,6550,6550,6550,6550,1517