stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,214000,854649010,6290,6290,6290,6290,6642
20241219,213900,854649010,6290,6290,6290,6290,0
20241219,213800,854649010,6290,6290,6290,6290,0
20241219,213700,854649010,6290,6290,6290,6290,0
20241219,213600,854649010,6290,6290,6290,6290,0
20241219,213500,854649010,6290,6290,6290,6290,0
20241219,213400,854649010,6290,6290,6290,6290,0
20241219,213300,854649010,6290,6290,6290,6290,0
20241219,213200,854649010,6290,6290,6290,6290,0
20241219,213100,854649010,6290,6290,6290,6290,0
20241219,213000,854649010,6290,6290,6290,6290,0
20241219,212900,854649010,6290,6290,6290,6290,0
20241219,212800,854649010,6290,6290,6290,6290,0
20241219,212700,854649010,6290,6290,6290,6290,0
20241219,212600,854649010,6290,6290,6290,6290,0
20241219,212500,854649010,6290,6290,6290,6290,0
20241219,212400,854649010,6290,6290,6290,6290,0
20241219,212300,854649010,6290,6290,6290,6290,0
20241219,212200,854649010,6290,6290,6290,6290,0
20241219,212100,854649010,6290,6290,6290,6290,0
20241219,212000,854649010,6290,6290,6290,6290,0
20241219,211900,854649010,6290,6290,6290,6290,0
20241219,211800,854649010,6290,6290,6290,6290,0
20241219,211700,854649010,6290,6290,6290,6290,0
20241219,211600,854649010,6290,6290,6290,6290,0
20241219,211500,854649010,6290,6290,6290,6290,0
20241219,211400,854649010,6290,6290,6290,6290,0
20241219,211300,854649010,6290,6290,6290,6290,0
20241219,211200,854649010,6290,6290,6290,6290,0
20241219,211100,854649010,6290,6290,6290,6290,0
20241219,211000,854649010,6290,6290,6290,6290,6642
20241219,210900,854649010,6290,6290,6290,6290,0
20241219,210800,854649010,6290,6290,6290,6290,0
20241219,210700,854649010,6290,6290,6290,6290,0
20241219,210600,854649010,6290,6290,6290,6290,0
20241219,210500,854649010,6290,6290,6290,6290,0
20241219,210400,854649010,6290,6290,6290,6290,0
20241219,210300,854649010,6290,6290,6290,6290,0
20241219,210200,854649010,6290,6290,6290,6290,0
20241219,210100,854649010,6290,6290,6290,6290,0
20241219,210000,854649010,6290,6290,6290,6290,0
20241219,205900,854649010,6290,6290,6290,6290,0
20241219,205800,854649010,6290,6290,6290,6290,0
20241219,205700,854649010,6290,6290,6290,6290,0
20241219,205600,854649010,6290,6290,6290,6290,0
20241219,205500,854649010,6290,6290,6290,6290,0
20241219,205400,854649010,6290,6290,6290,6290,0
20241219,205300,854649010,6290,6290,6290,6290,0
20241219,205200,854649010,6290,6290,6290,6290,0
20241219,205100,854649010,6290,6290,6290,6290,0
20241219,205000,854649010,6290,6290,6290,6290,0
20241219,204900,854649010,6290,6290,6290,6290,0
20241219,204800,854649010,6290,6290,6290,6290,0
20241219,204700,854649010,6290,6290,6290,6290,0
20241219,204600,854649010,6290,6290,6290,6290,0
20241219,204500,854649010,6290,6290,6290,6290,0
20241219,204400,854649010,6290,6290,6290,6290,0
20241219,204300,854649010,6290,6290,6290,6290,0
20241219,204200,854649010,6290,6290,6290,6290,0
20241219,204100,854649010,6290,6290,6290,6290,0
20241219,204000,854649010,6290,6290,6290,6290,6642
20241219,203900,854649010,6290,6290,6290,6290,0
20241219,203800,854649010,6290,6290,6290,6290,0
20241219,203700,854649010,6290,6290,6290,6290,0
20241219,203600,854649010,6290,6290,6290,6290,0
20241219,203500,854649010,6290,6290,6290,6290,0
20241219,203400,854649010,6290,6290,6290,6290,0
20241219,203300,854649010,6290,6290,6290,6290,0
20241219,203200,854649010,6290,6290,6290,6290,0
20241219,203100,854649010,6290,6290,6290,6290,0
20241219,203000,854649010,6290,6290,6290,6290,0
20241219,202900,854649010,6290,6290,6290,6290,0
20241219,202800,854649010,6290,6290,6290,6290,0
20241219,202700,854649010,6290,6290,6290,6290,0
20241219,202600,854649010,6290,6290,6290,6290,0
20241219,202500,854649010,6290,6290,6290,6290,0
20241219,202400,854649010,6290,6290,6290,6290,0
20241219,202300,854649010,6290,6290,6290,6290,0
20241219,202200,854649010,6290,6290,6290,6290,0
20241219,202100,854649010,6290,6290,6290,6290,0
20241219,202000,854649010,6290,6290,6290,6290,0
20241219,201900,854649010,6290,6290,6290,6290,0
20241219,201800,854649010,6290,6290,6290,6290,0
20241219,201700,854649010,6290,6290,6290,6290,0
20241219,201600,854649010,6290,6290,6290,6290,0
20241219,201500,854649010,6290,6290,6290,6290,0
20241219,201400,854649010,6290,6290,6290,6290,0
20241219,201300,854649010,6290,6290,6290,6290,0
20241219,201200,854649010,6290,6290,6290,6290,0
20241219,201100,854649010,6290,6290,6290,6290,0
20241219,201000,854649010,6290,6290,6290,6290,6642
20241219,200900,854649010,6290,6290,6290,6290,0
20241219,200800,854649010,6290,6290,6290,6290,0
20241219,200700,854649010,6290,6290,6290,6290,0
20241219,200600,854649010,6290,6290,6290,6290,0
20241219,200500,854649010,6290,6290,6290,6290,0
20241219,200400,854649010,6290,6290,6290,6290,0
20241219,200300,854649010,6290,6290,6290,6290,0
20241219,200200,854649010,6290,6290,6290,6290,0
20241219,200100,854649010,6290,6290,6290,6290,0
20241219,200000,854649010,6290,6290,6290,6290,0
20241219,195900,854649010,6290,6290,6290,6290,0
20241219,195800,854649010,6290,6290,6290,6290,0
20241219,195700,854649010,6290,6290,6290,6290,0
20241219,195600,854649010,6290,6290,6290,6290,0
20241219,195500,854649010,6290,6290,6290,6290,0
20241219,195400,854649010,6290,6290,6290,6290,0
20241219,195300,854649010,6290,6290,6290,6290,0
20241219,195200,854649010,6290,6290,6290,6290,0
20241219,195100,854649010,6290,6290,6290,6290,0
20241219,195000,854649010,6290,6290,6290,6290,0
20241219,194900,854649010,6290,6290,6290,6290,0
20241219,194800,854649010,6290,6290,6290,6290,0
20241219,194700,854649010,6290,6290,6290,6290,0
20241219,194600,854649010,6290,6290,6290,6290,0
20241219,194500,854649010,6290,6290,6290,6290,0
20241219,194400,854649010,6290,6290,6290,6290,0
20241219,194300,854649010,6290,6290,6290,6290,0
20241219,194200,854649010,6290,6290,6290,6290,0
20241219,194100,854649010,6290,6290,6290,6290,0
20241219,194000,854649010,6290,6290,6290,6290,6642
20241219,193900,854649010,6290,6290,6290,6290,0
20241219,193800,854649010,6290,6290,6290,6290,0
20241219,193700,854649010,6290,6290,6290,6290,0
20241219,193600,854649010,6290,6290,6290,6290,0
20241219,193500,854649010,6290,6290,6290,6290,0
20241219,193400,854649010,6290,6290,6290,6290,0
20241219,193300,854649010,6290,6290,6290,6290,0
20241219,193200,854649010,6290,6290,6290,6290,0
20241219,193100,854649010,6290,6290,6290,6290,0
20241219,193000,854649010,6290,6290,6290,6290,0
20241219,192900,854649010,6290,6290,6290,6290,0
20241219,192800,854649010,6290,6290,6290,6290,0
20241219,192700,854649010,6290,6290,6290,6290,0
20241219,192600,854649010,6290,6290,6290,6290,0
20241219,192500,854649010,6290,6290,6290,6290,0
20241219,192400,854649010,6290,6290,6290,6290,0
20241219,192300,854649010,6290,6290,6290,6290,0
20241219,192200,854649010,6290,6290,6290,6290,0
20241219,192100,854649010,6290,6290,6290,6290,0
20241219,192000,854649010,6290,6290,6290,6290,0
20241219,191900,854649010,6290,6290,6290,6290,0
20241219,191800,854649010,6290,6290,6290,6290,0
20241219,191700,854649010,6290,6290,6290,6290,0
20241219,191600,854649010,6290,6290,6290,6290,0
20241219,191500,854649010,6290,6290,6290,6290,0
20241219,191400,854649010,6290,6290,6290,6290,0
20241219,191300,854649010,6290,6290,6290,6290,0
20241219,191200,854649010,6290,6290,6290,6290,0
20241219,191100,854649010,6290,6290,6290,6290,0
20241219,191000,854649010,6290,6290,6290,6290,6642
20241219,190900,854649010,6290,6290,6290,6290,0
20241219,190800,854649010,6290,6290,6290,6290,0
20241219,190700,854649010,6290,6290,6290,6290,0
20241219,190600,854649010,6290,6290,6290,6290,0
20241219,190500,854649010,6290,6290,6290,6290,0
20241219,190400,854649010,6290,6290,6290,6290,0
20241219,190300,854649010,6290,6290,6290,6290,0
20241219,190200,854649010,6290,6290,6290,6290,0
20241219,190100,854649010,6290,6290,6290,6290,0
20241219,190000,854649010,6290,6290,6290,6290,0
20241219,185900,854649010,6290,6290,6290,6290,0
20241219,185800,854649010,6290,6290,6290,6290,0
20241219,185700,854649010,6290,6290,6290,6290,0
20241219,185600,854649010,6290,6290,6290,6290,0
20241219,185500,854649010,6290,6290,6290,6290,0
20241219,185400,854649010,6290,6290,6290,6290,0
20241219,185300,854649010,6290,6290,6290,6290,0
20241219,185200,854649010,6290,6290,6290,6290,0
20241219,185100,854649010,6290,6290,6290,6290,0
20241219,185000,854649010,6290,6290,6290,6290,0
20241219,184900,854649010,6290,6290,6290,6290,0
20241219,184800,854649010,6290,6290,6290,6290,0
20241219,184700,854649010,6290,6290,6290,6290,0
20241219,184600,854649010,6290,6290,6290,6290,0
20241219,184500,854649010,6290,6290,6290,6290,0
20241219,184400,854649010,6290,6290,6290,6290,0
20241219,184300,854649010,6290,6290,6290,6290,0
20241219,184200,854649010,6290,6290,6290,6290,0
20241219,184100,854649010,6290,6290,6290,6290,0
20241219,184000,854649010,6290,6290,6290,6290,6642
20241219,183900,854649010,6290,6290,6290,6290,0
20241219,183800,854649010,6290,6290,6290,6290,0
20241219,183700,854649010,6290,6290,6290,6290,0
20241219,183600,854649010,6290,6290,6290,6290,0
20241219,183500,854649010,6290,6290,6290,6290,0
20241219,183400,854649010,6290,6290,6290,6290,0
20241219,183300,854649010,6290,6290,6290,6290,0
20241219,183200,854649010,6290,6290,6290,6290,0
20241219,183100,854649010,6290,6290,6290,6290,0
20241219,183000,854649010,6290,6290,6290,6290,0
20241219,182900,854649010,6290,6290,6290,6290,0
20241219,182800,854649010,6290,6290,6290,6290,0
20241219,182700,854649010,6290,6290,6290,6290,0
20241219,182600,854649010,6290,6290,6290,6290,0
20241219,182500,854649010,6290,6290,6290,6290,0
20241219,182400,854649010,6290,6290,6290,6290,0
20241219,182300,854649010,6290,6290,6290,6290,0
20241219,182200,854649010,6290,6290,6290,6290,0
20241219,182100,854649010,6290,6290,6290,6290,0
20241219,182000,854649010,6290,6290,6290,6290,0
20241219,181900,854649010,6290,6290,6290,6290,0
20241219,181800,854649010,6290,6290,6290,6290,0
20241219,181700,854649010,6290,6290,6290,6290,0
20241219,181600,854649010,6290,6290,6290,6290,0
20241219,181500,854649010,6290,6290,6290,6290,0
20241219,181400,854649010,6290,6290,6290,6290,0
20241219,181300,854649010,6290,6290,6290,6290,0
20241219,181200,854649010,6290,6290,6290,6290,0
20241219,181100,854649010,6290,6290,6290,6290,0
20241219,181000,854649010,6290,6290,6290,6290,6642
20241219,180900,854649010,6290,6290,6290,6290,0
20241219,180800,854649010,6290,6290,6290,6290,0
20241219,180700,854649010,6290,6290,6290,6290,0
20241219,180600,854649010,6290,6290,6290,6290,0
20241219,180500,854649010,6290,6290,6290,6290,0
20241219,180400,854649010,6290,6290,6290,6290,0
20241219,180300,854649010,6290,6290,6290,6290,0
20241219,180200,854649010,6290,6290,6290,6290,0
20241219,180100,854649010,6290,6290,6290,6290,0
20241219,180000,854649010,6290,6290,6290,6290,0
20241219,175900,854649010,6290,6290,6290,6290,0
20241219,175800,854649010,6290,6290,6290,6290,0
20241219,175700,854649010,6290,6290,6290,6290,0
20241219,175600,854649010,6290,6290,6290,6290,0
20241219,175500,854649010,6290,6290,6290,6290,0
20241219,175400,854649010,6290,6290,6290,6290,0
20241219,175300,854649010,6290,6290,6290,6290,0
20241219,175200,854649010,6290,6290,6290,6290,0
20241219,175100,854649010,6290,6290,6290,6290,0
20241219,175000,854649010,6290,6290,6290,6290,0
20241219,174900,854649010,6290,6290,6290,6290,0
20241219,174800,854649010,6290,6290,6290,6290,0
20241219,174700,854649010,6290,6290,6290,6290,0
20241219,174600,854649010,6290,6290,6290,6290,0
20241219,174500,854649010,6290,6290,6290,6290,0
20241219,174400,854649010,6290,6290,6290,6290,0
20241219,174300,854649010,6290,6290,6290,6290,0
20241219,174200,854649010,6290,6290,6290,6290,0
20241219,174100,854649010,6290,6290,6290,6290,0
20241219,174000,854649010,6290,6290,6290,6290,6642
20241219,173900,854649010,6290,6290,6290,6290,0
20241219,173800,854649010,6290,6290,6290,6290,0
20241219,173700,854649010,6290,6290,6290,6290,0
20241219,173600,854649010,6290,6290,6290,6290,0
20241219,173500,854649010,6290,6290,6290,6290,0
20241219,173400,854649010,6290,6290,6290,6290,0
20241219,173300,854649010,6290,6290,6290,6290,0
20241219,173200,854649010,6290,6290,6290,6290,0
20241219,173100,854649010,6290,6290,6290,6290,0
20241219,173000,854649010,6290,6290,6290,6290,0
20241219,172900,854649010,6290,6290,6290,6290,0
20241219,172800,854649010,6290,6290,6290,6290,0
20241219,172700,854649010,6290,6290,6290,6290,0
20241219,172600,854649010,6290,6290,6290,6290,0
20241219,172500,854649010,6290,6290,6290,6290,0
20241219,172400,854649010,6290,6290,6290,6290,0
20241219,172300,854649010,6290,6290,6290,6290,0
20241219,172200,854649010,6290,6290,6290,6290,0
20241219,172100,854649010,6290,6290,6290,6290,0
20241219,172000,854649010,6290,6290,6290,6290,0
20241219,171900,854649010,6290,6290,6290,6290,0
20241219,171800,854649010,6290,6290,6290,6290,0
20241219,171700,854649010,6290,6290,6290,6290,0
20241219,171600,854649010,6290,6290,6290,6290,0
20241219,171500,854649010,6290,6290,6290,6290,0
20241219,171400,854649010,6290,6290,6290,6290,0
20241219,171300,854649010,6290,6290,6290,6290,0
20241219,171200,854649010,6290,6290,6290,6290,0
20241219,171100,854649010,6290,6290,6290,6290,0
20241219,171000,854649010,6290,6290,6290,6290,6642
20241219,170900,854649010,6290,6290,6290,6290,0
20241219,170800,854649010,6290,6290,6290,6290,0
20241219,170700,854649010,6290,6290,6290,6290,0
20241219,170600,854649010,6290,6290,6290,6290,0
20241219,170500,854649010,6290,6290,6290,6290,0
20241219,170400,854649010,6290,6290,6290,6290,0
20241219,170300,854649010,6290,6290,6290,6290,0
20241219,170200,854649010,6290,6290,6290,6290,0
20241219,170100,854649010,6290,6290,6290,6290,0
20241219,170000,854649010,6290,6290,6290,6290,0
20241219,165900,854649010,6290,6290,6290,6290,0
20241219,165800,854649010,6290,6290,6290,6290,0
20241219,165700,854649010,6290,6290,6290,6290,0
20241219,165600,854649010,6290,6290,6290,6290,0
20241219,165500,854649010,6290,6290,6290,6290,0
20241219,165400,854649010,6290,6290,6290,6290,0
20241219,165300,854649010,6290,6290,6290,6290,0
20241219,165200,854649010,6290,6290,6290,6290,0
20241219,165100,854649010,6290,6290,6290,6290,0
20241219,165000,854649010,6290,6290,6290,6290,0
20241219,164900,854649010,6290,6290,6290,6290,0
20241219,164800,854649010,6290,6290,6290,6290,0
20241219,164700,854649010,6290,6290,6290,6290,0
20241219,164600,854649010,6290,6290,6290,6290,0
20241219,164500,854649010,6290,6290,6290,6290,0
20241219,164400,854649010,6290,6290,6290,6290,0
20241219,164300,854649010,6290,6290,6290,6290,0
20241219,164200,854649010,6290,6290,6290,6290,0
20241219,164100,854649010,6290,6290,6290,6290,0
20241219,164000,854649010,6290,6290,6290,6290,6642
20241219,163900,854649010,6290,6290,6290,6290,0
20241219,163800,854649010,6290,6290,6290,6290,0
20241219,163700,854649010,6290,6290,6290,6290,0
20241219,163600,854649010,6290,6290,6290,6290,0
20241219,163500,854649010,6290,6290,6290,6290,0
20241219,163400,854649010,6290,6290,6290,6290,0
20241219,163300,854649010,6290,6290,6290,6290,0
20241219,163200,854649010,6290,6290,6290,6290,0
20241219,163100,854649010,6290,6290,6290,6290,0
20241219,163000,854649010,6290,6290,6290,6290,0
20241219,162900,854649010,6290,6290,6290,6290,0
20241219,162800,854649010,6290,6290,6290,6290,0
20241219,162700,854649010,6290,6290,6290,6290,0
20241219,162600,854649010,6290,6290,6290,6290,0
20241219,162500,854649010,6290,6290,6290,6290,0
20241219,162400,854649010,6290,6290,6290,6290,0
20241219,162300,854649010,6290,6290,6290,6290,0
20241219,162200,854649010,6290,6290,6290,6290,0
20241219,162100,854649010,6290,6290,6290,6290,0
20241219,162000,854649010,6290,6290,6290,6290,0
20241219,161900,854649010,6290,6290,6290,6290,0
20241219,161800,854649010,6290,6290,6290,6290,0
20241219,161700,854649010,6290,6290,6290,6290,0
20241219,161600,854649010,6290,6290,6290,6290,0
20241219,161500,854649010,6290,6290,6290,6290,0
20241219,161400,854649010,6290,6290,6290,6290,0
20241219,161300,854649010,6290,6290,6290,6290,0
20241219,161200,854649010,6290,6290,6290,6290,0
20241219,161100,854649010,6290,6290,6290,6290,0
20241219,161000,854649010,6290,6290,6290,6290,6642
20241219,160900,854649010,6290,6290,6290,6290,0
20241219,160800,854649010,6290,6290,6290,6290,0
20241219,160700,854649010,6290,6290,6290,6290,0
20241219,160600,854649010,6290,6290,6290,6290,0
20241219,160500,854649010,6290,6290,6290,6290,0
20241219,160400,854649010,6290,6290,6290,6290,0
20241219,160300,854649010,6290,6290,6290,6290,0
20241219,160200,854649010,6290,6290,6290,6290,0
20241219,160100,854649010,6290,6290,6290,6290,0
20241219,160000,854649010,6290,6290,6290,6290,0
20241219,155900,854649010,6290,6290,6290,6290,0
20241219,155800,854649010,6290,6290,6290,6290,0
20241219,155700,854649010,6290,6290,6290,6290,0
20241219,155600,854649010,6290,6290,6290,6290,0
20241219,155500,854649010,6290,6290,6290,6290,0
20241219,155400,854649010,6290,6290,6290,6290,0
20241219,155300,854649010,6290,6290,6290,6290,0
20241219,155200,854649010,6290,6290,6290,6290,0
20241219,155100,854649010,6290,6290,6290,6290,0
20241219,155000,854649010,6290,6290,6290,6290,0
20241219,154900,854649010,6290,6290,6290,6290,0
20241219,154800,854649010,6290,6290,6290,6290,0
20241219,154700,854649010,6290,6290,6290,6290,0
20241219,154600,854649010,6290,6290,6290,6290,0
20241219,154500,854649010,6290,6290,6290,6290,0
20241219,154400,854649010,6290,6290,6290,6290,0
20241219,154300,854649010,6290,6290,6290,6290,0
20241219,154200,854649010,6290,6290,6290,6290,0
20241219,154100,854649010,6290,6290,6290,6290,0
20241219,154000,854649010,6290,6290,6290,6290,6642
20241219,153900,854649010,6290,6290,6290,6290,0
20241219,153800,854649010,6290,6290,6290,6290,0
20241219,153700,854649010,6290,6290,6290,6290,0
20241219,153600,854649010,6290,6290,6290,6290,0
20241219,153500,854649010,6290,6290,6290,6290,0
20241219,153400,854649010,6290,6290,6290,6290,0
20241219,153300,854649010,6290,6290,6290,6290,0
20241219,153200,854649010,6290,6290,6290,6290,0
20241219,153100,854649010,6290,6290,6290,6290,0
20241219,153000,854649010,6290,6290,6290,6290,6642
20241219,152900,812870830,6300,6300,6300,6300,0
20241219,152800,812870830,6300,6300,6300,6300,0
20241219,152700,812870830,6300,6300,6300,6300,0
20241219,152600,812870830,6300,6300,6300,6300,0
20241219,152500,812870830,6300,6300,6300,6300,0
20241219,152400,812870830,6300,6300,6300,6300,0
20241219,152300,812870830,6300,6300,6300,6300,0
20241219,152200,812870830,6300,6300,6300,6300,0
20241219,152100,812870830,6300,6300,6300,6300,0
20241219,152000,812870830,6300,6300,6300,6300,0
20241219,151900,812870830,6300,6320,6320,6300,1170
20241219,151800,805499810,6300,6300,6300,6300,487
20241219,151700,802431710,6320,6300,6320,6290,1535
20241219,151600,792763350,6300,6310,6310,6300,5
20241219,151500,792731840,6330,6330,6330,6330,1
20241219,151400,792725510,6300,6290,6300,6290,880
20241219,151300,787183010,6300,6300,6310,6300,1629
20241219,151200,776920050,6330,6330,6330,6300,117
20241219,151100,776180830,6330,6330,6330,6330,0
20241219,151000,776180830,6330,6300,6330,6300,5
20241219,150900,776149300,6330,6330,6330,6330,8
20241219,150800,776098660,6330,6330,6330,6330,0
20241219,150700,776098660,6330,6300,6330,6300,125
20241219,150600,775307560,6330,6330,6330,6300,1000
20241219,150500,769004530,6350,6350,6350,6350,2
20241219,150400,768991830,6300,6300,6300,6300,189
20241219,150300,767801130,6320,6320,6320,6290,411
20241219,150200,765212940,6320,6300,6320,6300,170
20241219,150100,764141920,6320,6320,6320,6300,3212
20241219,150000,743893180,6320,6320,6340,6320,2580
20241219,145900,727567230,6330,6330,6330,6330,1
20241219,145800,727560900,6320,6330,6330,6320,8
20241219,145700,727510310,6340,6340,6340,6340,1
20241219,145600,727503970,6330,6330,6340,6330,471
20241219,145500,724522490,6350,6330,6350,6330,407
20241219,145400,721946160,6340,6350,6350,6340,23
20241219,145300,721800230,6350,6330,6350,6330,51
20241219,145200,721477380,6330,6340,6340,6330,324
20241219,145100,719425890,6340,6340,6340,6340,73
20241219,145000,718963070,6340,6340,6340,6340,1229
20241219,144900,711171210,6340,6340,6340,6340,5
20241219,144800,711139510,6340,6350,6350,6340,1235
20241219,144700,703309480,6380,6380,6380,6380,31
20241219,144600,703111700,6380,6340,6380,6340,6
20241219,144500,703073620,6370,6350,6370,6350,170
20241219,144400,701992840,6360,6350,6360,6340,43
20241219,144300,701719920,6350,6360,6370,6340,723
20241219,144200,697127720,6370,6360,6370,6360,79
20241219,144100,696625270,6350,6360,6360,6350,91
20241219,144000,696046520,6350,6350,6350,6350,5
20241219,143900,696014770,6340,6340,6340,6340,0
20241219,143800,696014770,6340,6340,6340,6340,0
20241219,143700,696014770,6340,6340,6340,6340,4
20241219,143600,695989410,6360,6370,6370,6360,955
20241219,143500,689906110,6370,6320,6370,6320,1597
20241219,143400,679778190,6330,6330,6330,6320,275
20241219,143300,678037490,6330,6330,6330,6330,0
20241219,143200,678037490,6330,6320,6330,6320,35
20241219,143100,677816150,6310,6330,6330,6310,20
20241219,143000,677689650,6330,6330,6330,6330,454
20241219,142900,674815830,6310,6310,6310,6310,0
20241219,142800,674815830,6310,6320,6320,6310,464
20241219,142700,671883440,6330,6330,6330,6330,25
20241219,142600,671725190,6330,6330,6330,6330,148
20241219,142500,670788350,6330,6340,6340,6330,192
20241219,142400,669572130,6340,6340,6340,6340,100
20241219,142300,668938130,6340,6340,6340,6340,1
20241219,142200,668931790,6330,6330,6330,6330,5
20241219,142100,668900140,6320,6320,6320,6320,0
20241219,142000,668900140,6320,6330,6330,6320,539
20241219,141900,665493630,6330,6330,6340,6330,3
20241219,141800,665474630,6330,6340,6340,6330,757
20241219,141700,660682770,6340,6340,6340,6340,445
20241219,141600,657861470,6360,6370,6370,6360,19
20241219,141500,657740620,6340,6340,6340,6340,0
20241219,141400,657740620,6340,6330,6340,6330,823
20241219,141300,652522850,6340,6340,6340,6340,1182
20241219,141200,645028970,6370,6370,6370,6370,10
20241219,141100,644965270,6370,6340,6370,6340,16
20241219,141000,644863470,6370,6340,6370,6340,11
20241219,140900,644793700,6370,6370,6370,6370,0
20241219,140800,644793700,6370,6360,6370,6340,8
20241219,140700,644742900,6370,6370,6370,6370,0
20241219,140600,644742900,6370,6370,6370,6370,0
20241219,140500,644742900,6370,6350,6370,6340,157
20241219,140400,643745910,6360,6360,6360,6360,248
20241219,140300,642168630,6370,6350,6370,6350,165
20241219,140200,641120730,6350,6350,6350,6340,542
20241219,140100,637679190,6350,6350,6350,6350,0
20241219,140000,637679190,6350,6350,6350,6350,5
20241219,135900,637647440,6350,6330,6350,6330,10
20241219,135800,637584040,6350,6350,6350,6350,5
20241219,135700,637552290,6350,6350,6350,6350,0
20241219,135600,637552290,6350,6330,6350,6330,166
20241219,135500,636501490,6350,6350,6350,6350,50
20241219,135400,636183990,6350,6330,6350,6330,162
20241219,135300,635158510,6330,6350,6350,6330,6
20241219,135200,635120510,6330,6350,6350,6330,505
20241219,135100,631923760,6330,6340,6340,6330,1003
20241219,135000,625572770,6330,6340,6340,6330,6
20241219,134900,625534780,6330,6330,6330,6330,0
20241219,134800,625534780,6330,6330,6330,6330,316
20241219,134700,623534500,6330,6330,6330,6330,328
20241219,134600,621458260,6350,6350,6350,6350,0
20241219,134500,621458260,6350,6350,6350,6350,1
20241219,134400,621451910,6330,6350,6350,6330,10
20241219,134300,621388510,6350,6350,6350,6350,0
20241219,134200,621388510,6350,6350,6350,6350,1
20241219,134100,621382160,6330,6340,6340,6330,115
20241219,134000,620654110,6340,6340,6340,6330,214
20241219,133900,619297840,6350,6350,6350,6350,1
20241219,133800,619291490,6340,6340,6340,6340,4
20241219,133700,619266130,6350,6380,6380,6350,530
20241219,133600,615900600,6350,6350,6350,6350,50
20241219,133500,615583100,6350,6360,6360,6350,15
20241219,133400,615487750,6380,6380,6380,6380,1
20241219,133300,615481370,6350,6350,6350,6350,60
20241219,133200,615100370,6350,6360,6380,6350,6
20241219,133100,615062230,6360,6370,6370,6360,447
20241219,133000,612216310,6370,6370,6370,6370,1
20241219,132900,612209940,6360,6360,6360,6360,10
20241219,132800,612146340,6360,6360,6360,6360,0
20241219,132700,612146340,6360,6360,6360,6360,0
20241219,132600,612146340,6360,6360,6360,6360,1
20241219,132500,612139980,6360,6360,6360,6360,3
20241219,132400,612120900,6350,6350,6350,6350,6
20241219,132300,612082800,6360,6360,6360,6360,351
20241219,132200,609850440,6360,6360,6360,6360,10
20241219,132100,609786840,6360,6360,6360,6360,0
20241219,132000,609786840,6360,6370,6370,6360,23
20241219,131900,609640480,6360,6360,6360,6360,0
20241219,131800,609640480,6360,6360,6360,6360,85
20241219,131700,609099880,6370,6370,6370,6370,11
20241219,131600,609029810,6370,6370,6370,6370,20
20241219,131500,608902410,6370,6350,6370,6350,172
20241219,131400,607809410,6360,6360,6360,6360,5
20241219,131300,607777610,6360,6360,6360,6360,0
20241219,131200,607777610,6360,6360,6360,6360,75
20241219,131100,607300610,6360,6360,6360,6360,67
20241219,131000,606874490,6360,6360,6360,6360,12
20241219,130900,606798170,6350,6350,6350,6350,5
20241219,130800,606766420,6360,6360,6360,6360,0
20241219,130700,606766420,6360,6350,6360,6350,507
20241219,130600,603546820,6330,6330,6330,6330,4
20241219,130500,603521500,6350,6350,6350,6350,92
20241219,130400,602937300,6350,6350,6350,6350,36
20241219,130300,602708700,6350,6330,6350,6330,6
20241219,130200,602670700,6330,6350,6350,6330,11
20241219,130100,602601030,6330,6330,6330,6330,3
20241219,130000,602582040,6350,6350,6350,6350,0
20241219,125900,602582040,6350,6350,6350,6350,0
20241219,125800,602582040,6350,6350,6350,6350,0
20241219,125700,602582040,6350,6350,6350,6350,0
20241219,125600,602582040,6350,6320,6350,6310,1279
20241219,125500,594488650,6320,6320,6320,6320,2
20241219,125400,594476010,6320,6320,6320,6320,0
20241219,125300,594476010,6320,6330,6330,6320,81
20241219,125200,593964080,6320,6320,6320,6320,84
20241219,125100,593433200,6320,6320,6320,6320,3
20241219,125000,593414240,6320,6320,6320,6320,47
20241219,124900,593117200,6330,6330,6330,6330,0
20241219,124800,593117200,6330,6330,6330,6330,51
20241219,124700,592794370,6330,6330,6330,6330,4
20241219,124600,592769050,6320,6320,6320,6320,0
20241219,124500,592769050,6320,6320,6320,6320,20
20241219,124400,592642650,6330,6340,6340,6330,208
20241219,124300,591324000,6320,6320,6320,6320,100
20241219,124200,590692000,6340,6340,6340,6340,0
20241219,124100,590692000,6340,6340,6340,6340,17
20241219,124000,590584220,6340,6340,6340,6340,52
20241219,123900,590254540,6340,6340,6340,6340,123
20241219,123800,589474720,6340,6330,6340,6300,1001
20241219,123700,583156720,6340,6340,6340,6340,20
20241219,123600,583029920,6330,6330,6330,6330,0
20241219,123500,583029920,6330,6330,6330,6330,0
20241219,123400,583029920,6330,6330,6330,6330,0
20241219,123300,583029920,6330,6330,6330,6330,120
20241219,123200,582270320,6330,6330,6330,6330,0
20241219,123100,582270320,6330,6330,6330,6330,101
20241219,123000,581630990,6330,6330,6330,6330,0
20241219,122900,581630990,6330,6330,6330,6330,10
20241219,122800,581567690,6320,6320,6320,6320,0
20241219,122700,581567690,6320,6320,6320,6320,0
20241219,122600,581567690,6320,6320,6320,6320,80
20241219,122500,581062090,6310,6330,6330,6310,901
20241219,122400,575358780,6320,6320,6320,6320,0
20241219,122300,575358780,6320,6320,6320,6320,0
20241219,122200,575358780,6320,6320,6320,6320,39
20241219,122100,575112300,6330,6340,6340,6330,342
20241219,122000,572947390,6350,6350,6350,6350,0
20241219,121900,572947390,6350,6340,6350,6340,20
20241219,121800,572820560,6340,6350,6350,6340,94
20241219,121700,572224590,6340,6340,6340,6340,0
20241219,121600,572224590,6340,6340,6340,6340,24
20241219,121500,572072430,6340,6340,6340,6340,100
20241219,121400,571438430,6340,6340,6340,6340,0
20241219,121300,571438430,6340,6340,6340,6340,0
20241219,121200,571438430,6340,6340,6340,6340,1
20241219,121100,571432090,6340,6340,6340,6340,0
20241219,121000,571432090,6340,6340,6340,6340,35
20241219,120900,571210190,6340,6340,6340,6340,72
20241219,120800,570753710,6340,6340,6340,6340,0
20241219,120700,570753710,6340,6340,6340,6340,5
20241219,120600,570722010,6340,6340,6340,6340,10
20241219,120500,570658610,6330,6330,6330,6330,73
20241219,120400,570196520,6330,6330,6330,6330,0
20241219,120300,570196520,6330,6320,6330,6320,178
20241219,120200,569071550,6320,6320,6320,6320,0
20241219,120100,569071550,6320,6320,6320,6320,0
20241219,120000,569071550,6320,6320,6320,6320,0
20241219,115900,569071550,6320,6310,6320,6310,4137
20241219,115800,542927800,6300,6300,6300,6300,0
20241219,115700,542927800,6300,6300,6300,6300,0
20241219,115600,542927800,6300,6310,6310,6300,30
20241219,115500,542738510,6320,6320,6320,6320,2
20241219,115400,542725870,6310,6310,6310,6310,1
20241219,115300,542719560,6310,6310,6310,6310,6
20241219,115200,542681700,6310,6310,6310,6310,1091
20241219,115100,535797490,6310,6310,6310,6310,10
20241219,115000,535734390,6310,6310,6310,6310,3
20241219,114900,535715460,6310,6310,6310,6310,1
20241219,114800,535709150,6300,6310,6310,6300,14
20241219,114700,535620940,6290,6290,6290,6290,0
20241219,114600,535620940,6290,6300,6300,6290,40
20241219,114500,535369330,6290,6300,6300,6290,951
20241219,114400,529385180,6310,6310,6310,6310,22
20241219,114300,529246360,6300,6300,6300,6290,91
20241219,114200,528673870,6290,6300,6300,6290,1091
20241219,114100,521804530,6310,6320,6320,6310,498
20241219,114000,518662120,6310,6310,6310,6310,66
20241219,113900,518245660,6320,6320,6320,6320,0
20241219,113800,518245660,6320,6320,6320,6320,18
20241219,113700,518131900,6320,6310,6320,6310,229
20241219,113600,516686900,6320,6320,6320,6320,191
20241219,113500,515479780,6350,6350,6350,6350,0
20241219,113400,515479780,6350,6350,6350,6350,0
20241219,113300,515479780,6350,6350,6350,6350,0
20241219,113200,515479780,6350,6350,6350,6350,1
20241219,113100,515473430,6310,6310,6310,6310,0
20241219,113000,515473430,6310,6310,6310,6310,70
20241219,112900,515031730,6310,6310,6310,6310,0
20241219,112800,515031730,6310,6310,6310,6310,0
20241219,112700,515031730,6310,6310,6310,6310,0
20241219,112600,515031730,6310,6310,6310,6310,214
20241219,112500,513681390,6310,6310,6310,6310,0
20241219,112400,513681390,6310,6310,6310,6310,10
20241219,112300,513618290,6310,6310,6310,6310,2
20241219,112200,513605670,6350,6350,6350,6350,0
20241219,112100,513605670,6350,6350,6350,6350,0
20241219,112000,513605670,6350,6350,6350,6310,3
20241219,111900,513586660,6360,6360,6360,6360,289
20241219,111800,511748620,6360,6350,6360,6350,2
20241219,111700,511735910,6360,6360,6360,6360,2
20241219,111600,511723190,6370,6340,6370,6340,1001
20241219,111500,505361390,6340,6340,6340,6340,22
20241219,111400,505221910,6340,6340,6340,6340,0
20241219,111300,505221910,6340,6340,6340,6340,0
20241219,111200,505221910,6340,6340,6340,6340,1
20241219,111100,505215570,6300,6300,6300,6300,300
20241219,111000,503325570,6300,6300,6300,6300,0
20241219,110900,503325570,6300,6300,6300,6300,0
20241219,110800,503325570,6300,6330,6330,6300,3728
20241219,110700,479812640,6340,6350,6350,6340,88
20241219,110600,479254700,6350,6350,6350,6350,1
20241219,110500,479248350,6340,6340,6340,6340,7
20241219,110400,479203970,6340,6350,6350,6340,813
20241219,110300,474049540,6340,6340,6340,6340,21
20241219,110200,473916400,6350,6350,6350,6350,2022
20241219,110100,461076700,6350,6360,6360,6320,141
20241219,110000,460183130,6360,6350,6360,6350,6438
20241219,105900,419301730,6340,6330,6340,6320,1223
20241219,105800,411551010,6340,6330,6340,6330,111
20241219,105700,410848370,6330,6330,6330,6330,106
20241219,105600,410177390,6330,6330,6330,6330,20
20241219,105500,410050790,6340,6340,6340,6340,2
20241219,105400,410038110,6320,6330,6330,6320,204
20241219,105300,408748660,6340,6340,6340,6340,1
20241219,105200,408742320,6330,6330,6330,6330,0
20241219,105100,408742320,6330,6330,6330,6330,100
20241219,105000,408109320,6340,6340,6340,6340,1
20241219,104900,408102980,6330,6330,6330,6330,0
20241219,104800,408102980,6330,6330,6330,6330,0
20241219,104700,408102980,6330,6330,6330,6330,0
20241219,104600,408102980,6330,6330,6330,6330,247
20241219,104500,406539470,6310,6310,6310,6310,178
20241219,104400,405416290,6310,6320,6320,6310,68
20241219,104300,404987130,6320,6320,6320,6320,1
20241219,104200,404980810,6320,6320,6320,6320,3
20241219,104100,404961850,6320,6320,6320,6320,0
20241219,104000,404961850,6320,6310,6320,6310,506
20241219,103900,401763990,6300,6300,6300,6300,0
20241219,103800,401763990,6300,6330,6330,6300,44
20241219,103700,401486120,6330,6330,6330,6330,54
20241219,103600,401144300,6310,6310,6310,6310,31
20241219,103500,400948690,6310,6310,6310,6310,0
20241219,103400,400948690,6310,6330,6330,6310,18
20241219,103300,400834830,6330,6310,6330,6300,321
20241219,103200,398811470,6330,6330,6330,6330,0
20241219,103100,398811470,6330,6330,6330,6330,10
20241219,103000,398748170,6330,6310,6330,6300,1236
20241219,102900,390961270,6310,6310,6310,6310,581
20241219,102800,387295160,6310,6310,6320,6310,1557
20241219,102700,377470380,6320,6320,6320,6320,1
20241219,102600,377464060,6330,6330,6330,6330,1
20241219,102500,377457730,6320,6320,6320,6320,2800
20241219,102400,359761730,6320,6360,6360,6320,1545
20241219,102300,349970440,6360,6360,6360,6360,10
20241219,102200,349906840,6360,6360,6360,6360,0
20241219,102100,349906840,6360,6360,6360,6360,20
20241219,102000,349779640,6360,6350,6360,6340,263
20241219,101900,348111120,6360,6360,6360,6360,102
20241219,101800,347462400,6370,6350,6370,6350,153
20241219,101700,346490490,6350,6350,6350,6350,200
20241219,101600,345220490,6350,6350,6360,6350,152
20241219,101500,344255280,6350,6350,6350,6350,567
20241219,101400,340654830,6380,6360,6380,6360,449
20241219,101300,337799170,6350,6350,6360,6350,657
20241219,101200,333627210,6350,6350,6350,6340,338
20241219,101100,331481570,6350,6350,6350,6340,381
20241219,101000,329062250,6350,6350,6350,6350,0
20241219,100900,329062250,6350,6350,6350,6350,41
20241219,100800,328801900,6330,6330,6330,6330,0
20241219,100700,328801900,6330,6350,6350,6330,174
20241219,100600,327699920,6350,6330,6350,6330,84
20241219,100500,327168040,6330,6330,6330,6330,100
20241219,100400,326535040,6330,6330,6330,6330,0
20241219,100300,326535040,6330,6340,6340,6330,85
20241219,100200,325996890,6350,6350,6350,6350,1
20241219,100100,325990540,6340,6340,6340,6340,310
20241219,100000,324025140,6340,6340,6340,6340,189
20241219,095900,322826880,6340,6340,6340,6340,281
20241219,095800,321045340,6320,6340,6340,6320,430
20241219,095700,318325680,6340,6340,6350,6340,282
20241219,095600,316537780,6340,6340,6340,6340,0
20241219,095500,316537780,6340,6340,6340,6340,0
20241219,095400,316537780,6340,6340,6340,6340,3
20241219,095300,316518760,6320,6320,6320,6320,1000
20241219,095200,310198760,6320,6330,6330,6320,543
20241219,095100,306763570,6350,6350,6350,6350,3
20241219,095000,306744520,6340,6330,6340,6330,60
20241219,094900,306364620,6350,6330,6350,6330,1530
20241219,094800,296679680,6340,6340,6340,6340,6
20241219,094700,296641640,6340,6340,6340,6340,137
20241219,094600,295773060,6340,6340,6340,6340,235
20241219,094500,294283160,6350,6350,6350,6350,53
20241219,094400,293946610,6350,6350,6350,6330,977
20241219,094300,287752640,6350,6340,6350,6340,1262
20241219,094200,279739010,6340,6340,6360,6340,795
20241219,094100,274698650,6340,6340,6340,6330,70
20241219,094000,274254960,6340,6340,6340,6340,31
20241219,093900,274058420,6340,6350,6350,6340,375
20241219,093800,271679770,6360,6330,6360,6330,111
20241219,093700,270976990,6330,6320,6330,6320,936
20241219,093600,265055020,6330,6330,6330,6330,0
20241219,093500,265055020,6330,6310,6330,6310,30
20241219,093400,264865700,6330,6330,6330,6330,1
20241219,093300,264859370,6310,6310,6320,6310,376
20241219,093200,262484810,6310,6330,6330,6310,1161
20241219,093100,255145850,6370,6370,6370,6370,0
20241219,093000,255145850,6370,6340,6370,6330,1245
20241219,092900,247226700,6340,6350,6350,6340,472
20241219,092800,244233220,6360,6340,6360,6340,264
20241219,092700,242559400,6340,6340,6340,6340,0
20241219,092600,242559400,6340,6340,6340,6340,100
20241219,092500,241925400,6340,6340,6340,6340,0
20241219,092400,241925400,6340,6360,6390,6340,456
20241219,092300,239023750,6350,6310,6350,6310,3151
20241219,092200,219041200,6310,6310,6310,6310,97
20241219,092100,218429130,6310,6310,6310,6310,93
20241219,092000,217842300,6280,6280,6280,6280,100
20241219,091900,217214300,6310,6310,6310,6280,755
20241219,091800,212464400,6310,6320,6320,6280,7343
20241219,091700,166252360,6320,6330,6330,6310,439
20241219,091600,163478850,6330,6330,6330,6320,708
20241219,091500,159002790,6330,6330,6330,6330,193
20241219,091400,157781100,6330,6330,6330,6320,266
20241219,091300,156097520,6350,6350,6350,6350,22
20241219,091200,155957820,6350,6350,6350,6330,720
20241219,091100,151389720,6350,6350,6350,6320,77
20241219,091000,150900830,6350,6350,6360,6310,434
20241219,090900,148157750,6350,6340,6350,6320,1350
20241219,090800,139618750,6340,6340,6340,6340,201
20241219,090700,138344410,6340,6370,6380,6330,544
20241219,090600,134893410,6370,6360,6370,6330,144
20241219,090500,133976530,6360,6350,6370,6350,609
20241219,090400,130107740,6350,6340,6350,6280,4552
20241219,090300,101405440,6340,6300,6340,6300,851
20241219,090200,96020060,6300,6290,6340,6260,2676
20241219,090100,79232910,6270,6310,6310,6260,1254
20241219,090000,71366820,6300,6280,6400,6250,11354