stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192600,13278344100,5980,5980,5980,5980,15110
20241212,192500,13278344100,5980,5980,5980,5980,0
20241212,192400,13278344100,5980,5980,5980,5980,0
20241212,192300,13278344100,5980,5980,5980,5980,0
20241212,192200,13278344100,5980,5980,5980,5980,0
20241212,192100,13278344100,5980,5980,5980,5980,0
20241212,192000,13278344100,5980,5980,5980,5980,0
20241212,191900,13278344100,5980,5980,5980,5980,0
20241212,191800,13278344100,5980,5980,5980,5980,0
20241212,191700,13278344100,5980,5980,5980,5980,0
20241212,191600,13278344100,5980,5980,5980,5980,0
20241212,191500,13278344100,5980,5980,5980,5980,0
20241212,191400,13278344100,5980,5980,5980,5980,0
20241212,191300,13278344100,5980,5980,5980,5980,0
20241212,191200,13278344100,5980,5980,5980,5980,0
20241212,191100,13278344100,5980,5980,5980,5980,0
20241212,191000,13278344100,5980,5980,5980,5980,0
20241212,190900,13278344100,5980,5980,5980,5980,0
20241212,190800,13278344100,5980,5980,5980,5980,0
20241212,190700,13278344100,5980,5980,5980,5980,0
20241212,190600,13278344100,5980,5980,5980,5980,0
20241212,190500,13278344100,5980,5980,5980,5980,0
20241212,190400,13278344100,5980,5980,5980,5980,0
20241212,190300,13278344100,5980,5980,5980,5980,0
20241212,190200,13278344100,5980,5980,5980,5980,0
20241212,190100,13278344100,5980,5980,5980,5980,0
20241212,190000,13278344100,5980,5980,5980,5980,0
20241212,185900,13278344100,5980,5980,5980,5980,0
20241212,185800,13278344100,5980,5980,5980,5980,0
20241212,185700,13278344100,5980,5980,5980,5980,0
20241212,185600,13278344100,5980,5980,5980,5980,15110
20241212,185500,13278344100,5980,5980,5980,5980,0
20241212,185400,13278344100,5980,5980,5980,5980,0
20241212,185300,13278344100,5980,5980,5980,5980,0
20241212,185200,13278344100,5980,5980,5980,5980,0
20241212,185100,13278344100,5980,5980,5980,5980,0
20241212,185000,13278344100,5980,5980,5980,5980,0
20241212,184900,13278344100,5980,5980,5980,5980,0
20241212,184800,13278344100,5980,5980,5980,5980,0
20241212,184700,13278344100,5980,5980,5980,5980,0
20241212,184600,13278344100,5980,5980,5980,5980,0
20241212,184500,13278344100,5980,5980,5980,5980,0
20241212,184400,13278344100,5980,5980,5980,5980,0
20241212,184300,13278344100,5980,5980,5980,5980,0
20241212,184200,13278344100,5980,5980,5980,5980,0
20241212,184100,13278344100,5980,5980,5980,5980,0
20241212,184000,13278344100,5980,5980,5980,5980,0
20241212,183900,13278344100,5980,5980,5980,5980,0
20241212,183800,13278344100,5980,5980,5980,5980,0
20241212,183700,13278344100,5980,5980,5980,5980,0
20241212,183600,13278344100,5980,5980,5980,5980,0
20241212,183500,13278344100,5980,5980,5980,5980,0
20241212,183400,13278344100,5980,5980,5980,5980,0
20241212,183300,13278344100,5980,5980,5980,5980,0
20241212,183200,13278344100,5980,5980,5980,5980,0
20241212,183100,13278344100,5980,5980,5980,5980,0
20241212,183000,13278344100,5980,5980,5980,5980,0
20241212,182900,13278344100,5980,5980,5980,5980,0
20241212,182800,13278344100,5980,5980,5980,5980,0
20241212,182700,13278344100,5980,5980,5980,5980,0
20241212,182600,13278344100,5980,5980,5980,5980,15110
20241212,182500,13278344100,5980,5980,5980,5980,0
20241212,182400,13278344100,5980,5980,5980,5980,0
20241212,182300,13278344100,5980,5980,5980,5980,0
20241212,182200,13278344100,5980,5980,5980,5980,0
20241212,182100,13278344100,5980,5980,5980,5980,0
20241212,182000,13278344100,5980,5980,5980,5980,0
20241212,181900,13278344100,5980,5980,5980,5980,0
20241212,181800,13278344100,5980,5980,5980,5980,0
20241212,181700,13278344100,5980,5980,5980,5980,0
20241212,181600,13278344100,5980,5980,5980,5980,0
20241212,181500,13278344100,5980,5980,5980,5980,0
20241212,181400,13278344100,5980,5980,5980,5980,0
20241212,181300,13278344100,5980,5980,5980,5980,0
20241212,181200,13278344100,5980,5980,5980,5980,0
20241212,181100,13278344100,5980,5980,5980,5980,0
20241212,181000,13278344100,5980,5980,5980,5980,0
20241212,180900,13278344100,5980,5980,5980,5980,0
20241212,180800,13278344100,5980,5980,5980,5980,0
20241212,180700,13278344100,5980,5980,5980,5980,0
20241212,180600,13278344100,5980,5980,5980,5980,0
20241212,180500,13278344100,5980,5980,5980,5980,0
20241212,180400,13278344100,5980,5980,5980,5980,0
20241212,180300,13278344100,5980,5980,5980,5980,0
20241212,180200,13278344100,5980,5980,5980,5980,0
20241212,180100,13278344100,5980,5980,5980,5980,0
20241212,180000,13278344100,5980,5980,5980,5980,0
20241212,175900,13278344100,5980,5980,5980,5980,0
20241212,175800,13278344100,5980,5980,5980,5980,0
20241212,175700,13278344100,5980,5980,5980,5980,0
20241212,175600,13278344100,5980,5980,5980,5980,15110
20241212,175500,13278344100,5980,5980,5980,5980,0
20241212,175400,13278344100,5980,5980,5980,5980,0
20241212,175300,13278344100,5980,5980,5980,5980,0
20241212,175200,13278344100,5980,5980,5980,5980,0
20241212,175100,13278344100,5980,5980,5980,5980,0
20241212,175000,13278344100,5980,5980,5980,5980,0
20241212,174900,13278344100,5980,5980,5980,5980,0
20241212,174800,13278344100,5980,5980,5980,5980,0
20241212,174700,13278344100,5980,5980,5980,5980,0
20241212,174600,13278344100,5980,5980,5980,5980,0
20241212,174500,13278344100,5980,5980,5980,5980,0
20241212,174400,13278344100,5980,5980,5980,5980,0
20241212,174300,13278344100,5980,5980,5980,5980,0
20241212,174200,13278344100,5980,5980,5980,5980,0
20241212,174100,13278344100,5980,5980,5980,5980,0
20241212,174000,13278344100,5980,5980,5980,5980,0
20241212,173900,13278344100,5980,5980,5980,5980,0
20241212,173800,13278344100,5980,5980,5980,5980,0
20241212,173700,13278344100,5980,5980,5980,5980,0
20241212,173600,13278344100,5980,5980,5980,5980,0
20241212,173500,13278344100,5980,5980,5980,5980,0
20241212,173400,13278344100,5980,5980,5980,5980,0
20241212,173300,13278344100,5980,5980,5980,5980,0
20241212,173200,13278344100,5980,5980,5980,5980,0
20241212,173100,13278344100,5980,5980,5980,5980,0
20241212,173000,13278344100,5980,5980,5980,5980,0
20241212,172900,13278344100,5980,5980,5980,5980,0
20241212,172800,13278344100,5980,5980,5980,5980,0
20241212,172700,13278344100,5980,5980,5980,5980,0
20241212,172600,13278344100,5980,5980,5980,5980,15110
20241212,172500,13278344100,5980,5980,5980,5980,0
20241212,172400,13278344100,5980,5980,5980,5980,0
20241212,172300,13278344100,5980,5980,5980,5980,0
20241212,172200,13278344100,5980,5980,5980,5980,0
20241212,172100,13278344100,5980,5980,5980,5980,0
20241212,172000,13278344100,5980,5980,5980,5980,0
20241212,171900,13278344100,5980,5980,5980,5980,0
20241212,171800,13278344100,5980,5980,5980,5980,0
20241212,171700,13278344100,5980,5980,5980,5980,0
20241212,171600,13278344100,5980,5980,5980,5980,0
20241212,171500,13278344100,5980,5980,5980,5980,0
20241212,171400,13278344100,5980,5980,5980,5980,0
20241212,171300,13278344100,5980,5980,5980,5980,0
20241212,171200,13278344100,5980,5980,5980,5980,0
20241212,171100,13278344100,5980,5980,5980,5980,0
20241212,171000,13278344100,5980,5980,5980,5980,0
20241212,170900,13278344100,5980,5980,5980,5980,0
20241212,170800,13278344100,5980,5980,5980,5980,0
20241212,170700,13278344100,5980,5980,5980,5980,0
20241212,170600,13278344100,5980,5980,5980,5980,0
20241212,170500,13278344100,5980,5980,5980,5980,0
20241212,170400,13278344100,5980,5980,5980,5980,0
20241212,170300,13278344100,5980,5980,5980,5980,0
20241212,170200,13278344100,5980,5980,5980,5980,0
20241212,170100,13278344100,5980,5980,5980,5980,0
20241212,170000,13278344100,5980,5980,5980,5980,0
20241212,165900,13278344100,5980,5980,5980,5980,0
20241212,165800,13278344100,5980,5980,5980,5980,0
20241212,165700,13278344100,5980,5980,5980,5980,0
20241212,165600,13278344100,5980,5980,5980,5980,15110
20241212,165500,13278344100,5980,5980,5980,5980,0
20241212,165400,13278344100,5980,5980,5980,5980,0
20241212,165300,13278344100,5980,5980,5980,5980,0
20241212,165200,13278344100,5980,5980,5980,5980,0
20241212,165100,13278344100,5980,5980,5980,5980,0
20241212,165000,13278344100,5980,5980,5980,5980,0
20241212,164900,13278344100,5980,5980,5980,5980,0
20241212,164800,13278344100,5980,5980,5980,5980,0
20241212,164700,13278344100,5980,5980,5980,5980,0
20241212,164600,13278344100,5980,5980,5980,5980,0
20241212,164500,13278344100,5980,5980,5980,5980,0
20241212,164400,13278344100,5980,5980,5980,5980,0
20241212,164300,13278344100,5980,5980,5980,5980,0
20241212,164200,13278344100,5980,5980,5980,5980,0
20241212,164100,13278344100,5980,5980,5980,5980,0
20241212,164000,13278344100,5980,5980,5980,5980,0
20241212,163900,13278344100,5980,5980,5980,5980,0
20241212,163800,13278344100,5980,5980,5980,5980,0
20241212,163700,13278344100,5980,5980,5980,5980,0
20241212,163600,13278344100,5980,5980,5980,5980,0
20241212,163500,13278344100,5980,5980,5980,5980,0
20241212,163400,13278344100,5980,5980,5980,5980,0
20241212,163300,13278344100,5980,5980,5980,5980,0
20241212,163200,13278344100,5980,5980,5980,5980,0
20241212,163100,13278344100,5980,5980,5980,5980,0
20241212,163000,13278344100,5980,5980,5980,5980,0
20241212,162900,13278344100,5980,5980,5980,5980,0
20241212,162800,13278344100,5980,5980,5980,5980,0
20241212,162700,13278344100,5980,5980,5980,5980,0
20241212,162600,13278344100,5980,5980,5980,5980,15110
20241212,162500,13278344100,5980,5980,5980,5980,0
20241212,162400,13278344100,5980,5980,5980,5980,0
20241212,162300,13278344100,5980,5980,5980,5980,0
20241212,162200,13278344100,5980,5980,5980,5980,0
20241212,162100,13278344100,5980,5980,5980,5980,0
20241212,162000,13278344100,5980,5980,5980,5980,0
20241212,161900,13278344100,5980,5980,5980,5980,0
20241212,161800,13278344100,5980,5980,5980,5980,0
20241212,161700,13278344100,5980,5980,5980,5980,0
20241212,161600,13278344100,5980,5980,5980,5980,0
20241212,161500,13278344100,5980,5980,5980,5980,0
20241212,161400,13278344100,5980,5980,5980,5980,0
20241212,161300,13278344100,5980,5980,5980,5980,0
20241212,161200,13278344100,5980,5980,5980,5980,0
20241212,161100,13278344100,5980,5980,5980,5980,0
20241212,161000,13278344100,5980,5980,5980,5980,0
20241212,160900,13278344100,5980,5980,5980,5980,0
20241212,160800,13278344100,5980,5980,5980,5980,0
20241212,160700,13278344100,5980,5980,5980,5980,0
20241212,160600,13278344100,5980,5980,5980,5980,0
20241212,160500,13278344100,5980,5980,5980,5980,0
20241212,160400,13278344100,5980,5980,5980,5980,0
20241212,160300,13278344100,5980,5980,5980,5980,0
20241212,160200,13278344100,5980,5980,5980,5980,0
20241212,160100,13278344100,5980,5980,5980,5980,0
20241212,160000,13278344100,5980,5980,5980,5980,0
20241212,155900,13278344100,5980,5980,5980,5980,0
20241212,155800,13278344100,5980,5980,5980,5980,0
20241212,155700,13278344100,5980,5980,5980,5980,0
20241212,155600,13278344100,5980,5980,5980,5980,15110
20241212,155500,13278344100,5980,5980,5980,5980,0
20241212,155400,13278344100,5980,5980,5980,5980,0
20241212,155300,13278344100,5980,5980,5980,5980,0
20241212,155200,13278344100,5980,5980,5980,5980,0
20241212,155100,13278344100,5980,5980,5980,5980,0
20241212,155000,13278344100,5980,5980,5980,5980,0
20241212,154900,13278344100,5980,5980,5980,5980,0
20241212,154800,13278344100,5980,5980,5980,5980,0
20241212,154700,13278344100,5980,5980,5980,5980,0
20241212,154600,13278344100,5980,5980,5980,5980,0
20241212,154500,13278344100,5980,5980,5980,5980,0
20241212,154400,13278344100,5980,5980,5980,5980,0
20241212,154300,13278344100,5980,5980,5980,5980,0
20241212,154200,13278344100,5980,5980,5980,5980,0
20241212,154100,13278344100,5980,5980,5980,5980,0
20241212,154000,13278344100,5980,5980,5980,5980,0
20241212,153900,13278344100,5980,5980,5980,5980,0
20241212,153800,13278344100,5980,5980,5980,5980,0
20241212,153700,13278344100,5980,5980,5980,5980,0
20241212,153600,13278344100,5980,5980,5980,5980,0
20241212,153500,13278344100,5980,5980,5980,5980,0
20241212,153400,13278344100,5980,5980,5980,5980,0
20241212,153300,13278344100,5980,5980,5980,5980,0
20241212,153200,13278344100,5980,5980,5980,5980,0
20241212,153100,13278344100,5980,5980,5980,5980,0
20241212,153000,13278344100,5980,5980,5980,5980,15110
20241212,152900,13187986300,5920,5920,5920,5920,0
20241212,152800,13187986300,5920,5920,5920,5920,0
20241212,152700,13187986300,5920,5920,5920,5920,0
20241212,152600,13187986300,5920,5920,5920,5920,0
20241212,152500,13187986300,5920,5920,5920,5920,0
20241212,152400,13187986300,5920,5920,5920,5920,0
20241212,152300,13187986300,5920,5920,5920,5920,0
20241212,152200,13187986300,5920,5920,5920,5920,0
20241212,152100,13187986300,5920,5920,5920,5920,0
20241212,152000,13187986300,5920,5920,5920,5920,0
20241212,151900,13187986300,5920,5910,5920,5900,4168
20241212,151800,13163355040,5910,5910,5910,5900,2176
20241212,151700,13150509460,5920,5920,5930,5920,337
20241212,151600,13148514410,5920,5920,5920,5910,1855
20241212,151500,13137545810,5920,5900,5920,5900,803
20241212,151400,13132799990,5900,5920,5920,5900,1771
20241212,151300,13122332140,5920,5930,5930,5910,36
20241212,151200,13122118690,5910,5920,5930,5910,654
20241212,151100,13118249240,5920,5920,5930,5910,1088
20241212,151000,13111808380,5930,5940,5950,5930,1523
20241212,150900,13102769840,5940,5950,5950,5930,617
20241212,150800,13099104650,5930,5960,5960,5920,277
20241212,150700,13097463210,5960,5960,5960,5920,5
20241212,150600,13097433530,5920,5910,5960,5910,3726
20241212,150500,13075378630,5910,5920,5940,5910,2657
20241212,150400,13059673730,5910,5930,5930,5910,1432
20241212,150300,13051191570,5910,5920,5920,5910,1659
20241212,150200,13041371880,5920,5940,5940,5920,1919
20241212,150100,13029994110,5940,5930,5940,5930,1222
20241212,150000,13022745900,5920,5900,5920,5900,2333
20241212,145900,13008934720,5900,5900,5910,5900,1002
20241212,145800,13003022520,5910,5910,5910,5910,13
20241212,145700,13002945690,5920,5910,5920,5900,1954
20241212,145600,12991408480,5910,5910,5910,5900,446
20241212,145500,12988777050,5900,5920,5930,5900,555
20241212,145400,12985497400,5920,5900,5930,5900,24
20241212,145300,12985355720,5930,5930,5930,5930,13
20241212,145200,12985278630,5930,5920,5930,5900,576
20241212,145100,12981873970,5900,5900,5920,5900,233
20241212,145000,12980498810,5900,5900,5920,5900,132
20241212,144900,12979719940,5930,5920,5930,5900,778
20241212,144800,12975125260,5930,5920,5930,5920,296
20241212,144700,12973372120,5920,5910,5920,5900,731
20241212,144600,12969055560,5900,5910,5910,5900,534
20241212,144500,12965902950,5900,5900,5900,5900,265
20241212,144400,12964339450,5900,5900,5900,5900,363
20241212,144300,12962197750,5900,5910,5910,5900,623
20241212,144200,12958521960,5900,5910,5920,5900,265
20241212,144100,12956957140,5910,5920,5920,5900,129
20241212,144000,12956195690,5920,5900,5920,5900,264
20241212,143900,12954637990,5920,5900,5920,5900,1386
20241212,143800,12946443210,5890,5900,5920,5890,773
20241212,143700,12941883720,5900,5930,5930,5900,703
20241212,143600,12937735880,5930,5900,5930,5890,919
20241212,143500,12932303780,5930,5910,5930,5900,1251
20241212,143400,12924914650,5910,5910,5930,5910,1045
20241212,143300,12918719240,5910,5920,5930,5900,763
20241212,143200,12914211660,5900,5940,5940,5900,386
20241212,143100,12911922000,5940,5930,5940,5930,168
20241212,143000,12910924600,5930,5910,5940,5910,2549
20241212,142900,12895831990,5910,5910,5910,5900,2799
20241212,142800,12879311420,5900,5910,5910,5890,962
20241212,142700,12873635970,5910,5920,5920,5910,78
20241212,142600,12873174710,5930,5900,5930,5890,1893
20241212,142500,12862009000,5900,5910,5910,5890,2733
20241212,142400,12845884110,5910,5920,5930,5890,6094
20241212,142300,12809933640,5920,5910,5920,5900,1244
20241212,142200,12802582040,5910,5930,5930,5910,3799
20241212,142100,12780123870,5930,5920,5930,5920,1461
20241212,142000,12771474370,5910,5910,5920,5910,1393
20241212,141900,12763231480,5920,5930,5930,5910,601
20241212,141800,12759677830,5920,5930,5940,5920,309
20241212,141700,12757845950,5930,5920,5930,5920,181
20241212,141600,12756774390,5920,5930,5940,5910,4717
20241212,141500,12728833230,5940,5930,5940,5930,1976
20241212,141400,12717115150,5930,5930,5950,5920,4755
20241212,141300,12688928650,5930,5930,5940,5930,1681
20241212,141200,12678960300,5950,5950,5950,5930,636
20241212,141100,12675185890,5960,5950,5990,5950,460
20241212,141000,12672447320,5940,5940,5940,5930,1392
20241212,140900,12664183730,5940,5970,5970,5940,3641
20241212,140800,12642514860,5970,5990,6030,5960,1554
20241212,140700,12633197720,5990,5990,6000,5970,845
20241212,140600,12628144450,5970,6000,6000,5970,2002
20241212,140500,12616187960,5980,5990,6000,5980,1150
20241212,140400,12609296790,5990,5980,5990,5980,766
20241212,140300,12604710150,5980,5980,5980,5980,75
20241212,140200,12604261650,5980,5980,5990,5970,2463
20241212,140100,12589530300,5970,5950,5980,5950,2125
20241212,140000,12576841970,5950,5960,5960,5950,217
20241212,135900,12575550810,5950,5980,5980,5950,1420
20241212,135800,12567082540,5980,5980,5980,5980,43
20241212,135700,12566825400,5970,5950,5970,5950,281
20241212,135600,12565149100,5960,5970,5970,5950,4122
20241212,135500,12540597460,5980,5980,5980,5960,3659
20241212,135400,12518733670,5980,5990,5990,5980,164
20241212,135300,12517751660,5990,5980,6000,5980,2351
20241212,135200,12503689490,5990,5990,5990,5980,1266
20241212,135100,12496117130,6010,5980,6020,5980,1346
20241212,135000,12488047110,5980,6000,6000,5980,590
20241212,134900,12484513410,6010,6010,6040,6000,2601
20241212,134800,12468886030,6010,6010,6030,6010,541
20241212,134700,12465634600,6010,6040,6040,6010,722
20241212,134600,12461293570,6010,6010,6010,6010,60
20241212,134500,12460932970,6000,6020,6020,6000,421
20241212,134400,12458399870,6050,6000,6050,6000,1251
20241212,134300,12450890450,6000,6020,6030,6000,3049
20241212,134200,12432552300,6020,6020,6040,6020,528
20241212,134100,12429372530,6020,6040,6040,6020,201
20241212,134000,12428161350,6050,6030,6060,6030,2892
20241212,133900,12410721470,6030,6040,6060,6030,577
20241212,133800,12407239000,6050,6050,6070,6040,7171
20241212,133700,12363825190,6050,6040,6050,6040,845
20241212,133600,12358717650,6040,6010,6040,6000,1556
20241212,133500,12349364780,6010,6010,6010,6010,851
20241212,133400,12344250270,6000,6000,6050,6000,748
20241212,133300,12339731830,6000,6000,6030,6000,1928
20241212,133200,12328162950,6000,6020,6040,6000,3801
20241212,133100,12305322050,6020,6020,6020,6010,1751
20241212,133000,12294781350,6020,6020,6030,6020,1680
20241212,132900,12284666750,6010,6010,6020,6010,44
20241212,132800,12284402160,6010,6020,6020,6000,928
20241212,132700,12278828820,6030,6020,6030,6010,1428
20241212,132600,12270220980,6030,6050,6050,6030,2812
20241212,132500,12253241230,6040,6030,6050,6020,2194
20241212,132400,12240003530,6030,6020,6030,6020,2872
20241212,132300,12222707870,6020,6020,6030,6010,1601
20241212,132200,12213071700,6020,6010,6020,6000,5453
20241212,132100,12180272830,6010,5980,6010,5980,3427
20241212,132000,12159718950,5980,5970,5980,5960,1824
20241212,131900,12148820420,5970,5990,5990,5970,1926
20241212,131800,12137310900,5990,5980,5990,5970,1721
20241212,131700,12127022140,5990,5990,5990,5980,319
20241212,131600,12125111350,5980,6000,6000,5980,3117
20241212,131500,12106459500,5990,5980,5990,5980,1425
20241212,131400,12097936800,5980,5980,6000,5970,1398
20241212,131300,12089569660,5960,5970,5990,5960,3801
20241212,131200,12066862880,5960,5950,5960,5940,1919
20241212,131100,12055430730,5960,5940,5960,5940,1842
20241212,131000,12044465130,5950,5970,5980,5950,1538
20241212,130900,12035293840,5970,5960,5970,5960,2343
20241212,130800,12021310790,5950,5930,5950,5910,2842
20241212,130700,12004441830,5960,5910,5960,5910,2249
20241212,130600,11991070270,5910,5910,5950,5900,9572
20241212,130500,11934509600,5900,5920,5950,5900,6894
20241212,130400,11893725790,5920,5940,5940,5910,4008
20241212,130300,11869950880,5940,5930,5960,5930,1795
20241212,130200,11859282820,5950,5960,5960,5930,1662
20241212,130100,11849396940,5960,5950,5960,5940,2635
20241212,130000,11833715650,5950,5930,5990,5840,24300
20241212,125900,11690154450,5910,5950,5960,5910,11112
20241212,125800,11624215540,5950,6000,6000,5950,6151
20241212,125700,11587579870,6010,6040,6040,5960,13975
20241212,125600,11504048850,6030,5990,6040,5980,2319
20241212,125500,11490102460,5990,6010,6030,5980,2087
20241212,125400,11477573610,5980,6010,6020,5980,7401
20241212,125300,11433112930,6010,5990,6020,5970,13950
20241212,125200,11349613540,5990,6040,6050,5990,7985
20241212,125100,11301594720,6050,6030,6060,6030,149
20241212,125000,11300693790,6050,6060,6060,6040,4324
20241212,124900,11274546750,6020,6030,6060,6020,4553
20241212,124800,11247052330,6030,6030,6060,6020,2796
20241212,124700,11230201250,6030,6060,6070,6020,8707
20241212,124600,11177632610,6070,6140,6140,6050,5510
20241212,124500,11144140440,6120,6120,6150,6100,3945
20241212,124400,11119940790,6100,6090,6130,6050,2883
20241212,124300,11102404890,6110,6070,6130,6060,17022
20241212,124200,10998600320,6060,6070,6100,6020,9222
20241212,124100,10942917460,6110,6050,6110,6010,17043
20241212,124000,10839738630,6050,6030,6130,5980,15672
20241212,123900,10744948860,5980,6140,6150,5980,40798
20241212,123800,10497323230,6130,6230,6260,6130,47707
20241212,123700,10202210490,6230,6270,6300,6230,4561
20241212,123600,10173682060,6270,6320,6330,6260,5148
20241212,123500,10141316830,6330,6300,6350,6300,5438
20241212,123400,10106909010,6290,6290,6300,6280,2190
20241212,123300,10093115590,6290,6300,6300,6270,1637
20241212,123200,10082819380,6260,6280,6300,6260,8050
20241212,123100,10032384640,6260,6280,6280,6260,1019
20241212,123000,10025998650,6280,6240,6280,6240,5128
20241212,122900,9993834130,6240,6230,6260,6230,585
20241212,122800,9990179670,6230,6240,6240,6230,576
20241212,122700,9986591170,6230,6240,6240,6230,972
20241212,122600,9980535600,6270,6260,6270,6230,8100
20241212,122500,9929943430,6270,6280,6280,6270,1620
20241212,122400,9919778030,6270,6270,6280,6270,934
20241212,122300,9913919620,6270,6270,6270,6270,393
20241212,122200,9911455510,6270,6260,6270,6260,500
20241212,122100,9908325310,6270,6260,6270,6260,1119
20241212,122000,9901319700,6260,6270,6270,6260,2486
20241212,121900,9885754310,6260,6260,6260,6260,400
20241212,121800,9883250310,6260,6260,6270,6260,464
20241212,121700,9880345120,6260,6260,6260,6260,1659
20241212,121600,9869959780,6260,6260,6280,6260,3189
20241212,121500,9849987750,6260,6260,6270,6260,523
20241212,121400,9846713560,6260,6270,6280,6260,3239
20241212,121300,9826406310,6270,6290,6290,6260,1483
20241212,121200,9817106970,6280,6270,6280,6270,809
20241212,121100,9812034120,6270,6270,6290,6270,4186
20241212,121000,9785763570,6270,6280,6290,6270,1370
20241212,120900,9777154970,6290,6300,6300,6280,1302
20241212,120800,9768975250,6280,6280,6280,6280,1079
20241212,120700,9762199130,6280,6310,6310,6280,1945
20241212,120600,9749950590,6310,6300,6310,6300,1046
20241212,120500,9743350630,6300,6310,6310,6290,2289
20241212,120400,9728929150,6310,6320,6330,6310,1560
20241212,120300,9719068030,6330,6320,6330,6300,1307
20241212,120200,9710806410,6320,6300,6320,6300,2136
20241212,120100,9697308990,6300,6280,6310,6280,5701
20241212,120000,9661403970,6280,6280,6280,6280,492
20241212,115900,9658314210,6280,6290,6300,6280,1951
20241212,115800,9646050930,6300,6290,6300,6280,2141
20241212,115700,9632577200,6290,6300,6310,6290,453
20241212,115600,9629725490,6300,6300,6300,6290,2579
20241212,115500,9613485420,6300,6300,6320,6300,1044
20241212,115400,9606906530,6320,6300,6320,6300,2409
20241212,115300,9591727030,6300,6310,6320,6300,861
20241212,115200,9586293640,6310,6330,6330,6310,3602
20241212,115100,9563509120,6330,6330,6340,6320,5313
20241212,115000,9529902540,6330,6330,6340,6330,1594
20241212,114900,9519810380,6340,6320,6340,6310,3314
20241212,114800,9498846210,6330,6330,6330,6320,1544
20241212,114700,9489082840,6340,6320,6340,6320,5708
20241212,114600,9452967980,6310,6290,6330,6290,17430
20241212,114500,9343007530,6290,6280,6290,6280,1473
20241212,114400,9333747400,6270,6270,6280,6270,1030
20241212,114300,9327279080,6280,6280,6280,6280,636
20241212,114200,9323285000,6280,6270,6280,6270,1803
20241212,114100,9311962170,6280,6260,6280,6260,1211
20241212,114000,9304370030,6270,6270,6270,6270,201
20241212,113900,9303109760,6270,6270,6270,6260,3611
20241212,113800,9280471790,6260,6260,6260,6260,734
20241212,113700,9275876950,6270,6270,6270,6270,567
20241212,113600,9272321860,6280,6270,6280,6270,1195
20241212,113500,9264828700,6270,6260,6270,6250,1583
20241212,113400,9254912950,6260,6260,6260,6260,474
20241212,113300,9251945710,6260,6250,6270,6250,631
20241212,113200,9247995360,6270,6270,6270,6260,995
20241212,113100,9241761760,6270,6270,6280,6270,1824
20241212,113000,9230324000,6270,6270,6280,6270,1001
20241212,112900,9224047230,6280,6290,6290,6280,2594
20241212,112800,9207751110,6290,6290,6290,6290,137
20241212,112700,9206889380,6290,6290,6310,6290,4043
20241212,112600,9181430550,6290,6300,6310,6290,2862
20241212,112500,9163396470,6300,6280,6300,6280,3713
20241212,112400,9140038090,6280,6280,6280,6270,748
20241212,112300,9135345740,6280,6280,6290,6270,1613
20241212,112200,9125203660,6280,6280,6290,6270,601
20241212,112100,9121423900,6280,6280,6290,6270,1108
20241212,112000,9114456020,6280,6250,6280,6250,2642
20241212,111900,9097898480,6240,6250,6250,6240,191
20241212,111800,9096704740,6250,6250,6250,6230,229
20241212,111700,9095275670,6250,6250,6250,6250,24
20241212,111600,9095125670,6230,6230,6250,6230,2109
20241212,111500,9081979070,6230,6250,6250,6230,301
20241212,111400,9080103010,6250,6260,6260,6220,245
20241212,111300,9078576550,6260,6270,6270,6260,4878
20241212,111200,9048039550,6270,6270,6270,6260,478
20241212,111100,9045046490,6260,6270,6270,6260,408
20241212,111000,9042490040,6270,6280,6280,6270,1026
20241212,110900,9036052240,6280,6260,6280,6260,2363
20241212,110800,9021221210,6260,6280,6280,6260,1579
20241212,110700,9011327140,6280,6270,6280,6270,1632
20241212,110600,9001094490,6270,6270,6270,6260,1754
20241212,110500,8990097940,6270,6220,6270,6210,10873
20241212,110400,8922171730,6220,6220,6220,6210,422
20241212,110300,8919548890,6220,6220,6220,6210,271
20241212,110200,8917865810,6220,6220,6220,6210,389
20241212,110100,8915447070,6210,6210,6210,6210,43
20241212,110000,8915180040,6230,6210,6230,6210,305
20241212,105900,8913280990,6210,6210,6210,6200,1116
20241212,105800,8906355820,6210,6230,6230,6210,1836
20241212,105700,8894952760,6230,6220,6240,6210,1611
20241212,105600,8884929740,6220,6220,6220,6210,488
20241212,105500,8881896030,6220,6220,6220,6210,510
20241212,105400,8878728120,6220,6210,6220,6210,2085
20241212,105300,8865777160,6210,6210,6220,6190,7679
20241212,105200,8818174870,6210,6220,6220,6200,5813
20241212,105100,8782119270,6210,6220,6230,6210,2111
20241212,105000,8768980510,6220,6220,6230,6220,2904
20241212,104900,8750913410,6220,6220,6230,6220,1557
20241212,104800,8741222770,6220,6230,6230,6220,1671
20241212,104700,8730820530,6220,6240,6240,6210,3807
20241212,104600,8707162570,6240,6270,6270,6240,3057
20241212,104500,8688082120,6270,6250,6270,6250,168
20241212,104400,8687029920,6260,6270,6270,6260,1420
20241212,104300,8678126910,6270,6230,6270,6230,498
20241212,104200,8675007880,6230,6260,6260,6230,290
20241212,104100,8673193200,6270,6230,6270,6210,1958
20241212,104000,8660999100,6220,6250,6250,6220,2811
20241212,103900,8643512260,6250,6230,6250,6230,3820
20241212,103800,8619713630,6230,6240,6240,6230,2793
20241212,103700,8602288770,6250,6260,6270,6250,4544
20241212,103600,8573871470,6270,6260,6270,6250,1410
20241212,103500,8565038260,6260,6240,6270,6240,786
20241212,103400,8560122270,6240,6240,6260,6240,210
20241212,103300,8558809980,6240,6240,6250,6220,10388
20241212,103200,8493993360,6250,6230,6260,6230,364
20241212,103100,8491718160,6230,6230,6230,6230,116
20241212,103000,8490995480,6250,6230,6250,6230,99
20241212,102900,8490378690,6240,6230,6240,6230,1131
20241212,102800,8483332310,6240,6240,6240,6230,728
20241212,102700,8478789790,6240,6240,6240,6240,194
20241212,102600,8477579230,6240,6260,6260,6230,1321
20241212,102500,8469338000,6240,6240,6240,6240,3871
20241212,102400,8445182960,6240,6270,6270,6240,952
20241212,102300,8439242450,6240,6270,6270,6240,625
20241212,102200,8435335940,6270,6250,6270,6240,2248
20241212,102100,8421269680,6240,6250,6250,6240,2790
20241212,102000,8403859900,6250,6260,6260,6240,1969
20241212,101900,8391568190,6260,6250,6260,6250,1497
20241212,101800,8382211680,6250,6250,6270,6250,2729
20241212,101700,8365133900,6250,6240,6260,6240,1509
20241212,101600,8355716330,6240,6240,6250,6240,837
20241212,101500,8350487360,6240,6240,6260,6240,2429
20241212,101400,8335307420,6230,6220,6260,6220,2230
20241212,101300,8321389500,6240,6230,6240,6220,3276
20241212,101200,8300964140,6230,6220,6230,6210,4916
20241212,101100,8270392400,6240,6240,6240,6210,11225
20241212,101000,8200617120,6240,6250,6250,6240,1703
20241212,100900,8189984340,6260,6270,6270,6250,1019
20241212,100800,8183610470,6270,6260,6270,6240,767
20241212,100700,8178806040,6260,6260,6280,6220,7370
20241212,100600,8132803030,6260,6260,6270,6250,1912
20241212,100500,8120844110,6250,6250,6270,6250,416
20241212,100400,8118243230,6250,6280,6280,6250,2757
20241212,100300,8100988920,6280,6290,6290,6250,1672
20241212,100200,8090510810,6290,6290,6300,6270,1845
20241212,100100,8078900160,6290,6300,6300,6280,3048
20241212,100000,8059719000,6300,6280,6300,6270,1280
20241212,095900,8051673810,6280,6260,6280,6240,1283
20241212,095800,8043640380,6210,6230,6260,6210,13545
20241212,095700,7959191690,6220,6230,6230,6220,4880
20241212,095600,7928801870,6220,6230,6240,6220,2814
20241212,095500,7911264370,6230,6260,6260,6220,3270
20241212,095400,7890897020,6220,6300,6300,6220,9412
20241212,095300,7832049530,6290,6250,6290,6220,14109
20241212,095200,7743849240,6250,6240,6260,6230,2991
20241212,095100,7725177700,6240,6280,6290,6240,14806
20241212,095000,7632522300,6280,6290,6300,6260,5239
20241212,094900,7599574230,6270,6260,6290,6250,5203
20241212,094800,7567019570,6250,6270,6300,6250,15944
20241212,094700,7467109600,6270,6260,6280,6250,7875
20241212,094600,7417807290,6260,6290,6290,6260,10025
20241212,094500,7354929500,6290,6310,6320,6290,4309
20241212,094400,7327776310,6320,6310,6320,6300,3473
20241212,094300,7305876010,6310,6290,6320,6290,4192
20241212,094200,7279440440,6300,6270,6310,6270,9350
20241212,094100,7220625570,6280,6300,6310,6270,19264
20241212,094000,7099381350,6300,6300,6310,6300,6625
20241212,093900,7057638560,6300,6310,6320,6300,9418
20241212,093800,6998219050,6310,6340,6350,6310,7638
20241212,093700,6949888800,6340,6350,6360,6340,4909
20241212,093600,6918725860,6350,6340,6370,6330,5788
20241212,093500,6881922930,6340,6370,6380,6340,8978
20241212,093400,6824765860,6350,6330,6360,6320,8803
20241212,093300,6768987670,6340,6380,6380,6330,5341
20241212,093200,6735124700,6350,6370,6390,6350,7421
20241212,093100,6687857490,6380,6360,6380,6360,5848
20241212,093000,6650589170,6360,6380,6380,6360,2593
20241212,092900,6634079400,6370,6310,6370,6300,11958
20241212,092800,6558304520,6310,6310,6320,6300,12056
20241212,092700,6482297720,6310,6330,6340,6310,22912
20241212,092600,6337586780,6330,6330,6350,6320,12523
20241212,092500,6258375440,6330,6370,6380,6330,15210
20241212,092400,6161893170,6360,6380,6390,6360,14326
20241212,092300,6070584320,6380,6390,6390,6350,11937
20241212,092200,5994601810,6380,6370,6390,6350,9435
20241212,092100,5934484380,6390,6330,6390,6330,12702
20241212,092000,5853866010,6330,6390,6390,6330,9297
20241212,091900,5794852750,6380,6360,6400,6360,15203
20241212,091800,5697759450,6350,6400,6400,6350,8968
20241212,091700,5640625360,6400,6350,6400,6340,13751
20241212,091600,5553063450,6340,6360,6380,6340,9940
20241212,091500,5489794090,6340,6340,6350,6320,22479
20241212,091400,5347215230,6350,6330,6370,6330,8373
20241212,091300,5293958270,6330,6330,6330,6300,41903
20241212,091200,5029480270,6340,6360,6370,6330,17286
20241212,091100,4919824840,6360,6390,6410,6340,11602
20241212,091000,4846002860,6390,6380,6470,6340,38287
20241212,090900,4600891630,6390,6400,6410,6340,27695
20241212,090800,4424344240,6400,6460,6470,6370,48162
20241212,090700,4115568740,6440,6440,6480,6420,75002
20241212,090600,3631694210,6440,6330,6440,6330,95377
20241212,090500,3020940050,6330,6350,6370,6320,24737
20241212,090400,2864205100,6350,6370,6390,6320,39650
20241212,090300,2612496910,6390,6380,6390,6320,74616
20241212,090200,2137761270,6380,6330,6380,6300,53093
20241212,090100,1800168930,6300,6350,6370,6300,82344
20241212,090000,1278119760,6350,6350,6360,6300,201509