stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,193400,3065024205,3330,3330,3330,3330,18072
20241219,193300,3065024205,3330,3330,3330,3330,0
20241219,193200,3065024205,3330,3330,3330,3330,0
20241219,193100,3065024205,3330,3330,3330,3330,0
20241219,193000,3065024205,3330,3330,3330,3330,0
20241219,192900,3065024205,3330,3330,3330,3330,0
20241219,192800,3065024205,3330,3330,3330,3330,0
20241219,192700,3065024205,3330,3330,3330,3330,0
20241219,192600,3065024205,3330,3330,3330,3330,0
20241219,192500,3065024205,3330,3330,3330,3330,0
20241219,192400,3065024205,3330,3330,3330,3330,0
20241219,192300,3065024205,3330,3330,3330,3330,0
20241219,192200,3065024205,3330,3330,3330,3330,0
20241219,192100,3065024205,3330,3330,3330,3330,0
20241219,192000,3065024205,3330,3330,3330,3330,0
20241219,191900,3065024205,3330,3330,3330,3330,0
20241219,191800,3065024205,3330,3330,3330,3330,0
20241219,191700,3065024205,3330,3330,3330,3330,0
20241219,191600,3065024205,3330,3330,3330,3330,0
20241219,191500,3065024205,3330,3330,3330,3330,0
20241219,191400,3065024205,3330,3330,3330,3330,0
20241219,191300,3065024205,3330,3330,3330,3330,0
20241219,191200,3065024205,3330,3330,3330,3330,0
20241219,191100,3065024205,3330,3330,3330,3330,0
20241219,191000,3065024205,3330,3330,3330,3330,0
20241219,190900,3065024205,3330,3330,3330,3330,0
20241219,190800,3065024205,3330,3330,3330,3330,0
20241219,190700,3065024205,3330,3330,3330,3330,0
20241219,190600,3065024205,3330,3330,3330,3330,0
20241219,190500,3065024205,3330,3330,3330,3330,0
20241219,190400,3065024205,3330,3330,3330,3330,18072
20241219,190300,3065024205,3330,3330,3330,3330,0
20241219,190200,3065024205,3330,3330,3330,3330,0
20241219,190100,3065024205,3330,3330,3330,3330,0
20241219,190000,3065024205,3330,3330,3330,3330,0
20241219,185900,3065024205,3330,3330,3330,3330,0
20241219,185800,3065024205,3330,3330,3330,3330,0
20241219,185700,3065024205,3330,3330,3330,3330,0
20241219,185600,3065024205,3330,3330,3330,3330,0
20241219,185500,3065024205,3330,3330,3330,3330,0
20241219,185400,3065024205,3330,3330,3330,3330,0
20241219,185300,3065024205,3330,3330,3330,3330,0
20241219,185200,3065024205,3330,3330,3330,3330,0
20241219,185100,3065024205,3330,3330,3330,3330,0
20241219,185000,3065024205,3330,3330,3330,3330,0
20241219,184900,3065024205,3330,3330,3330,3330,0
20241219,184800,3065024205,3330,3330,3330,3330,0
20241219,184700,3065024205,3330,3330,3330,3330,0
20241219,184600,3065024205,3330,3330,3330,3330,0
20241219,184500,3065024205,3330,3330,3330,3330,0
20241219,184400,3065024205,3330,3330,3330,3330,0
20241219,184300,3065024205,3330,3330,3330,3330,0
20241219,184200,3065024205,3330,3330,3330,3330,0
20241219,184100,3065024205,3330,3330,3330,3330,0
20241219,184000,3065024205,3330,3330,3330,3330,0
20241219,183900,3065024205,3330,3330,3330,3330,0
20241219,183800,3065024205,3330,3330,3330,3330,0
20241219,183700,3065024205,3330,3330,3330,3330,0
20241219,183600,3065024205,3330,3330,3330,3330,0
20241219,183500,3065024205,3330,3330,3330,3330,0
20241219,183400,3065024205,3330,3330,3330,3330,18072
20241219,183300,3065024205,3330,3330,3330,3330,0
20241219,183200,3065024205,3330,3330,3330,3330,0
20241219,183100,3065024205,3330,3330,3330,3330,0
20241219,183000,3065024205,3330,3330,3330,3330,0
20241219,182900,3065024205,3330,3330,3330,3330,0
20241219,182800,3065024205,3330,3330,3330,3330,0
20241219,182700,3065024205,3330,3330,3330,3330,0
20241219,182600,3065024205,3330,3330,3330,3330,0
20241219,182500,3065024205,3330,3330,3330,3330,0
20241219,182400,3065024205,3330,3330,3330,3330,0
20241219,182300,3065024205,3330,3330,3330,3330,0
20241219,182200,3065024205,3330,3330,3330,3330,0
20241219,182100,3065024205,3330,3330,3330,3330,0
20241219,182000,3065024205,3330,3330,3330,3330,0
20241219,181900,3065024205,3330,3330,3330,3330,0
20241219,181800,3065024205,3330,3330,3330,3330,0
20241219,181700,3065024205,3330,3330,3330,3330,0
20241219,181600,3065024205,3330,3330,3330,3330,0
20241219,181500,3065024205,3330,3330,3330,3330,0
20241219,181400,3065024205,3330,3330,3330,3330,0
20241219,181300,3065024205,3330,3330,3330,3330,0
20241219,181200,3065024205,3330,3330,3330,3330,0
20241219,181100,3065024205,3330,3330,3330,3330,0
20241219,181000,3065024205,3330,3330,3330,3330,0
20241219,180900,3065024205,3330,3330,3330,3330,0
20241219,180800,3065024205,3330,3330,3330,3330,0
20241219,180700,3065024205,3330,3330,3330,3330,0
20241219,180600,3065024205,3330,3330,3330,3330,0
20241219,180500,3065024205,3330,3330,3330,3330,0
20241219,180400,3065024205,3330,3330,3330,3330,18072
20241219,180300,3065024205,3330,3330,3330,3330,0
20241219,180200,3065024205,3330,3330,3330,3330,0
20241219,180100,3065024205,3330,3330,3330,3330,0
20241219,180000,3065024205,3330,3330,3330,3330,0
20241219,175900,3065024205,3330,3330,3330,3330,0
20241219,175800,3065024205,3330,3330,3330,3330,0
20241219,175700,3065024205,3330,3330,3330,3330,0
20241219,175600,3065024205,3330,3330,3330,3330,0
20241219,175500,3065024205,3330,3330,3330,3330,0
20241219,175400,3065024205,3330,3330,3330,3330,0
20241219,175300,3065024205,3330,3330,3330,3330,0
20241219,175200,3065024205,3330,3330,3330,3330,0
20241219,175100,3065024205,3330,3330,3330,3330,0
20241219,175000,3065024205,3330,3330,3330,3330,0
20241219,174900,3065024205,3330,3330,3330,3330,0
20241219,174800,3065024205,3330,3330,3330,3330,0
20241219,174700,3065024205,3330,3330,3330,3330,0
20241219,174600,3065024205,3330,3330,3330,3330,0
20241219,174500,3065024205,3330,3330,3330,3330,0
20241219,174400,3065024205,3330,3330,3330,3330,0
20241219,174300,3065024205,3330,3330,3330,3330,0
20241219,174200,3065024205,3330,3330,3330,3330,0
20241219,174100,3065024205,3330,3330,3330,3330,0
20241219,174000,3065024205,3330,3330,3330,3330,0
20241219,173900,3065024205,3330,3330,3330,3330,0
20241219,173800,3065024205,3330,3330,3330,3330,0
20241219,173700,3065024205,3330,3330,3330,3330,0
20241219,173600,3065024205,3330,3330,3330,3330,0
20241219,173500,3065024205,3330,3330,3330,3330,0
20241219,173400,3065024205,3330,3330,3330,3330,18072
20241219,173300,3065024205,3330,3330,3330,3330,0
20241219,173200,3065024205,3330,3330,3330,3330,0
20241219,173100,3065024205,3330,3330,3330,3330,0
20241219,173000,3065024205,3330,3330,3330,3330,0
20241219,172900,3065024205,3330,3330,3330,3330,0
20241219,172800,3065024205,3330,3330,3330,3330,0
20241219,172700,3065024205,3330,3330,3330,3330,0
20241219,172600,3065024205,3330,3330,3330,3330,0
20241219,172500,3065024205,3330,3330,3330,3330,0
20241219,172400,3065024205,3330,3330,3330,3330,0
20241219,172300,3065024205,3330,3330,3330,3330,0
20241219,172200,3065024205,3330,3330,3330,3330,0
20241219,172100,3065024205,3330,3330,3330,3330,0
20241219,172000,3065024205,3330,3330,3330,3330,0
20241219,171900,3065024205,3330,3330,3330,3330,0
20241219,171800,3065024205,3330,3330,3330,3330,0
20241219,171700,3065024205,3330,3330,3330,3330,0
20241219,171600,3065024205,3330,3330,3330,3330,0
20241219,171500,3065024205,3330,3330,3330,3330,0
20241219,171400,3065024205,3330,3330,3330,3330,0
20241219,171300,3065024205,3330,3330,3330,3330,0
20241219,171200,3065024205,3330,3330,3330,3330,0
20241219,171100,3065024205,3330,3330,3330,3330,0
20241219,171000,3065024205,3330,3330,3330,3330,0
20241219,170900,3065024205,3330,3330,3330,3330,0
20241219,170800,3065024205,3330,3330,3330,3330,0
20241219,170700,3065024205,3330,3330,3330,3330,0
20241219,170600,3065024205,3330,3330,3330,3330,0
20241219,170500,3065024205,3330,3330,3330,3330,0
20241219,170400,3065024205,3330,3330,3330,3330,18072
20241219,170300,3065024205,3330,3330,3330,3330,0
20241219,170200,3065024205,3330,3330,3330,3330,0
20241219,170100,3065024205,3330,3330,3330,3330,0
20241219,170000,3065024205,3330,3330,3330,3330,0
20241219,165900,3065024205,3330,3330,3330,3330,0
20241219,165800,3065024205,3330,3330,3330,3330,0
20241219,165700,3065024205,3330,3330,3330,3330,0
20241219,165600,3065024205,3330,3330,3330,3330,0
20241219,165500,3065024205,3330,3330,3330,3330,0
20241219,165400,3065024205,3330,3330,3330,3330,0
20241219,165300,3065024205,3330,3330,3330,3330,0
20241219,165200,3065024205,3330,3330,3330,3330,0
20241219,165100,3065024205,3330,3330,3330,3330,0
20241219,165000,3065024205,3330,3330,3330,3330,0
20241219,164900,3065024205,3330,3330,3330,3330,0
20241219,164800,3065024205,3330,3330,3330,3330,0
20241219,164700,3065024205,3330,3330,3330,3330,0
20241219,164600,3065024205,3330,3330,3330,3330,0
20241219,164500,3065024205,3330,3330,3330,3330,0
20241219,164400,3065024205,3330,3330,3330,3330,0
20241219,164300,3065024205,3330,3330,3330,3330,0
20241219,164200,3065024205,3330,3330,3330,3330,0
20241219,164100,3065024205,3330,3330,3330,3330,0
20241219,164000,3065024205,3330,3330,3330,3330,0
20241219,163900,3065024205,3330,3330,3330,3330,0
20241219,163800,3065024205,3330,3330,3330,3330,0
20241219,163700,3065024205,3330,3330,3330,3330,0
20241219,163600,3065024205,3330,3330,3330,3330,0
20241219,163500,3065024205,3330,3330,3330,3330,0
20241219,163400,3065024205,3330,3330,3330,3330,18072
20241219,163300,3065024205,3330,3330,3330,3330,0
20241219,163200,3065024205,3330,3330,3330,3330,0
20241219,163100,3065024205,3330,3330,3330,3330,0
20241219,163000,3065024205,3330,3330,3330,3330,0
20241219,162900,3065024205,3330,3330,3330,3330,0
20241219,162800,3065024205,3330,3330,3330,3330,0
20241219,162700,3065024205,3330,3330,3330,3330,0
20241219,162600,3065024205,3330,3330,3330,3330,0
20241219,162500,3065024205,3330,3330,3330,3330,0
20241219,162400,3065024205,3330,3330,3330,3330,0
20241219,162300,3065024205,3330,3330,3330,3330,0
20241219,162200,3065024205,3330,3330,3330,3330,0
20241219,162100,3065024205,3330,3330,3330,3330,0
20241219,162000,3065024205,3330,3330,3330,3330,0
20241219,161900,3065024205,3330,3330,3330,3330,0
20241219,161800,3065024205,3330,3330,3330,3330,0
20241219,161700,3065024205,3330,3330,3330,3330,0
20241219,161600,3065024205,3330,3330,3330,3330,0
20241219,161500,3065024205,3330,3330,3330,3330,0
20241219,161400,3065024205,3330,3330,3330,3330,0
20241219,161300,3065024205,3330,3330,3330,3330,0
20241219,161200,3065024205,3330,3330,3330,3330,0
20241219,161100,3065024205,3330,3330,3330,3330,0
20241219,161000,3065024205,3330,3330,3330,3330,0
20241219,160900,3065024205,3330,3330,3330,3330,0
20241219,160800,3065024205,3330,3330,3330,3330,0
20241219,160700,3065024205,3330,3330,3330,3330,0
20241219,160600,3065024205,3330,3330,3330,3330,0
20241219,160500,3065024205,3330,3330,3330,3330,0
20241219,160400,3065024205,3330,3330,3330,3330,18072
20241219,160300,3065024205,3330,3330,3330,3330,0
20241219,160200,3065024205,3330,3330,3330,3330,0
20241219,160100,3065024205,3330,3330,3330,3330,0
20241219,160000,3065024205,3330,3330,3330,3330,0
20241219,155900,3065024205,3330,3330,3330,3330,0
20241219,155800,3065024205,3330,3330,3330,3330,0
20241219,155700,3065024205,3330,3330,3330,3330,0
20241219,155600,3065024205,3330,3330,3330,3330,0
20241219,155500,3065024205,3330,3330,3330,3330,0
20241219,155400,3065024205,3330,3330,3330,3330,0
20241219,155300,3065024205,3330,3330,3330,3330,0
20241219,155200,3065024205,3330,3330,3330,3330,0
20241219,155100,3065024205,3330,3330,3330,3330,0
20241219,155000,3065024205,3330,3330,3330,3330,0
20241219,154900,3065024205,3330,3330,3330,3330,0
20241219,154800,3065024205,3330,3330,3330,3330,0
20241219,154700,3065024205,3330,3330,3330,3330,0
20241219,154600,3065024205,3330,3330,3330,3330,0
20241219,154500,3065024205,3330,3330,3330,3330,0
20241219,154400,3065024205,3330,3330,3330,3330,0
20241219,154300,3065024205,3330,3330,3330,3330,0
20241219,154200,3065024205,3330,3330,3330,3330,0
20241219,154100,3065024205,3330,3330,3330,3330,0
20241219,154000,3065024205,3330,3330,3330,3330,0
20241219,153900,3065024205,3330,3330,3330,3330,0
20241219,153800,3065024205,3330,3330,3330,3330,0
20241219,153700,3065024205,3330,3330,3330,3330,0
20241219,153600,3065024205,3330,3330,3330,3330,0
20241219,153500,3065024205,3330,3330,3330,3330,0
20241219,153400,3065024205,3330,3330,3330,3330,18072
20241219,153300,3065024205,3330,3330,3330,3330,0
20241219,153200,3065024205,3330,3330,3330,3330,0
20241219,153100,3065024205,3330,3330,3330,3330,0
20241219,153000,3065024205,3330,3330,3330,3330,18072
20241219,152900,3004844445,3305,3305,3305,3305,0
20241219,152800,3004844445,3305,3305,3305,3305,0
20241219,152700,3004844445,3305,3305,3305,3305,0
20241219,152600,3004844445,3305,3305,3305,3305,0
20241219,152500,3004844445,3305,3305,3305,3305,0
20241219,152400,3004844445,3305,3305,3305,3305,0
20241219,152300,3004844445,3305,3305,3305,3305,0
20241219,152200,3004844445,3305,3305,3305,3305,0
20241219,152100,3004844445,3305,3305,3305,3305,0
20241219,152000,3004844445,3305,3305,3305,3305,0
20241219,151900,3004844445,3305,3300,3305,3300,720
20241219,151800,3002468180,3300,3290,3300,3290,1475
20241219,151700,2997601990,3290,3290,3290,3290,509
20241219,151600,2995927380,3290,3295,3300,3290,5408
20241219,151500,2978134700,3290,3290,3300,3290,787
20241219,151400,2975542420,3290,3295,3295,3290,1442
20241219,151300,2970797740,3295,3295,3295,3290,1188
20241219,151200,2966888880,3290,3285,3295,3285,7
20241219,151100,2966865850,3280,3280,3300,3280,904
20241219,151000,2963900710,3290,3290,3300,3290,914
20241219,150900,2960893300,3300,3275,3300,3275,5802
20241219,150800,2941786930,3270,3265,3270,3265,3239
20241219,150700,2931203565,3265,3275,3275,3265,2208
20241219,150600,2923983515,3275,3275,3280,3270,4306
20241219,150500,2909890250,3275,3290,3290,3275,4940
20241219,150400,2893688450,3300,3295,3300,3285,507
20241219,150300,2892022435,3300,3290,3300,3280,3419
20241219,150200,2880778960,3290,3300,3300,3290,4029
20241219,150100,2867485560,3295,3285,3295,3280,3515
20241219,150000,2855928785,3285,3285,3290,3280,1597
20241219,145900,2850688790,3285,3275,3285,3270,3208
20241219,145800,2840188840,3270,3285,3285,3270,7973
20241219,145700,2814068355,3280,3295,3295,3280,5228
20241219,145600,2796882865,3295,3295,3295,3285,7021
20241219,145500,2773794210,3290,3295,3300,3290,783
20241219,145400,2771213380,3295,3300,3305,3290,3745
20241219,145300,2758866180,3310,3300,3310,3295,1104
20241219,145200,2755222970,3300,3310,3310,3300,8838
20241219,145100,2726033040,3305,3315,3315,3305,1424
20241219,145000,2721322980,3310,3305,3310,3300,3218
20241219,144900,2710686080,3310,3315,3315,3305,14530
20241219,144800,2662594630,3315,3320,3320,3315,2115
20241219,144700,2655582410,3320,3325,3325,3315,479
20241219,144600,2653992075,3320,3320,3320,3320,670
20241219,144500,2651767675,3320,3320,3320,3320,1110
20241219,144400,2648082475,3325,3325,3325,3325,1051
20241219,144300,2644587900,3325,3325,3330,3325,125
20241219,144200,2644172125,3335,3335,3335,3335,2
20241219,144100,2644165455,3335,3330,3335,3320,26
20241219,144000,2644078920,3315,3320,3335,3315,1208
20241219,143900,2640071335,3325,3335,3345,3320,38
20241219,143800,2639944590,3315,3330,3350,3315,10118
20241219,143700,2606271785,3330,3350,3350,3330,22
20241219,143600,2606198505,3330,3345,3350,3330,1328
20241219,143500,2601774620,3350,3350,3350,3350,10
20241219,143400,2601741120,3350,3340,3350,3330,875
20241219,143300,2598825650,3350,3355,3355,3335,42
20241219,143200,2598685500,3355,3355,3355,3320,3288
20241219,143100,2587741895,3335,3335,3335,3335,33
20241219,143000,2587631840,3355,3335,3355,3335,65
20241219,142900,2587414765,3360,3340,3360,3335,193
20241219,142800,2586769740,3355,3355,3355,3355,80
20241219,142700,2586501340,3355,3345,3355,3340,1084
20241219,142600,2582873210,3360,3340,3360,3340,251
20241219,142500,2582034850,3360,3350,3360,3345,861
20241219,142400,2579152270,3360,3360,3360,3360,60
20241219,142300,2578950670,3365,3365,3365,3365,0
20241219,142200,2578950670,3365,3360,3365,3360,21
20241219,142100,2578880105,3360,3365,3365,3360,1040
20241219,142000,2575385295,3360,3340,3370,3340,4951
20241219,141900,2558754525,3355,3340,3355,3325,3478
20241219,141800,2547165855,3360,3350,3360,3335,4731
20241219,141700,2531316095,3340,3345,3345,3340,350
20241219,141600,2530145595,3350,3350,3350,3350,0
20241219,141500,2530145595,3350,3335,3355,3335,2196
20241219,141400,2522812560,3345,3355,3355,3335,3163
20241219,141300,2512243695,3365,3345,3365,3345,12813
20241219,141200,2469340540,3355,3360,3360,3345,1963
20241219,141100,2462768840,3355,3355,3355,3355,0
20241219,141000,2462768840,3355,3355,3355,3355,2
20241219,140900,2462762130,3350,3360,3360,3350,1386
20241219,140800,2458117430,3360,3360,3360,3360,30
20241219,140700,2458016630,3360,3350,3360,3350,300
20241219,140600,2457011620,3350,3350,3355,3345,4788
20241219,140500,2440976485,3350,3360,3360,3350,3363
20241219,140400,2429689835,3360,3360,3360,3360,10
20241219,140300,2429656235,3375,3355,3375,3350,1527
20241219,140200,2424530215,3360,3375,3375,3355,1149
20241219,140100,2420672390,3350,3350,3375,3350,1733
20241219,140000,2414854595,3350,3375,3390,3350,1650
20241219,135900,2409297675,3375,3370,3400,3370,1372
20241219,135800,2404642020,3395,3385,3395,3370,18714
20241219,135700,2341487335,3380,3355,3380,3355,6763
20241219,135600,2318703370,3355,3350,3355,3340,2866
20241219,135500,2309126270,3350,3355,3355,3350,312
20241219,135400,2308079665,3365,3360,3365,3355,189
20241219,135300,2307445200,3360,3360,3360,3345,2176
20241219,135200,2300152610,3360,3365,3365,3360,208
20241219,135100,2299452715,3365,3360,3365,3360,243
20241219,135000,2298636225,3365,3365,3365,3365,46
20241219,134900,2298481435,3365,3360,3370,3360,4342
20241219,134800,2283875400,3360,3360,3360,3355,561
20241219,134700,2281992940,3365,3365,3365,3365,200
20241219,134600,2281319940,3365,3365,3365,3365,17
20241219,134500,2281262735,3365,3365,3370,3360,533
20241219,134400,2279471720,3365,3370,3370,3365,313
20241219,134300,2278416930,3370,3370,3370,3370,557
20241219,134200,2276539840,3370,3365,3370,3360,5407
20241219,134100,2258354520,3365,3365,3365,3365,4148
20241219,134000,2244396500,3370,3370,3370,3370,42
20241219,133900,2244254960,3365,3355,3365,3355,759
20241219,133800,2241701955,3355,3365,3365,3355,3090
20241219,133700,2231328390,3365,3360,3365,3360,482
20241219,133600,2229708865,3360,3375,3375,3360,2796
20241219,133500,2220308310,3375,3370,3375,3355,3748
20241219,133400,2207690670,3370,3365,3370,3365,1051
20241219,133300,2204151050,3365,3360,3365,3360,325
20241219,133200,2203058925,3365,3370,3370,3365,596
20241219,133100,2201053380,3370,3375,3375,3365,1085
20241219,133000,2197398325,3375,3375,3380,3375,877
20241219,132900,2194437080,3370,3355,3375,3355,4411
20241219,132800,2179610520,3355,3355,3355,3355,6
20241219,132700,2179590390,3355,3350,3360,3350,721
20241219,132600,2177172265,3355,3355,3355,3355,25
20241219,132500,2177088390,3355,3350,3355,3340,2462
20241219,132400,2168858985,3355,3360,3365,3355,5542
20241219,132300,2150243185,3355,3350,3360,3350,5705
20241219,132200,2131115505,3355,3325,3355,3325,7773
20241219,132100,2105191770,3320,3320,3320,3320,1
20241219,132000,2105188450,3330,3325,3330,3315,2808
20241219,131900,2095866980,3325,3325,3325,3325,452
20241219,131800,2094364080,3330,3325,3330,3325,72
20241219,131700,2094124655,3325,3330,3330,3325,58
20241219,131600,2093931680,3330,3330,3330,3330,10
20241219,131500,2093898380,3330,3330,3330,3330,1265
20241219,131400,2089685930,3335,3335,3335,3335,0
20241219,131300,2089685930,3335,3335,3335,3335,0
20241219,131200,2089685930,3335,3335,3335,3330,41
20241219,131100,2089549340,3335,3325,3335,3315,3286
20241219,131000,2078616910,3330,3325,3330,3315,1727
20241219,130900,2072880795,3325,3325,3325,3320,1871
20241219,130800,2066660465,3325,3320,3325,3315,1892
20241219,130700,2060380280,3320,3325,3325,3320,70
20241219,130600,2060147870,3315,3320,3325,3315,1119
20241219,130500,2056435850,3320,3315,3325,3315,372
20241219,130400,2055200685,3315,3315,3315,3315,657
20241219,130300,2053022730,3315,3305,3315,3305,330
20241219,130200,2051931770,3305,3305,3310,3305,957
20241219,130100,2048768740,3310,3310,3310,3305,473
20241219,130000,2047203840,3315,3315,3315,3315,0
20241219,125900,2047203840,3315,3315,3315,3305,124
20241219,125800,2046793475,3315,3315,3315,3305,167
20241219,125700,2046240680,3315,3305,3315,3305,1894
20241219,125600,2039980710,3310,3310,3310,3310,1880
20241219,125500,2033757910,3300,3305,3310,3300,3322
20241219,125400,2022788065,3310,3310,3310,3305,1993
20241219,125300,2016192605,3310,3310,3310,3310,105
20241219,125200,2015845055,3310,3305,3310,3305,948
20241219,125100,2012707405,3300,3300,3300,3300,0
20241219,125000,2012707405,3300,3305,3305,3300,570
20241219,124900,2010825405,3305,3300,3305,3290,2085
20241219,124800,2003953895,3300,3300,3300,3300,2469
20241219,124700,1995806195,3310,3305,3310,3300,314
20241219,124600,1994769420,3315,3315,3315,3315,6
20241219,124500,1994749530,3315,3320,3320,3300,86
20241219,124400,1994464240,3320,3320,3320,3290,27146
20241219,124300,1904937020,3330,3325,3330,3325,4
20241219,124200,1904923715,3315,3320,3330,3310,2161
20241219,124100,1897764870,3320,3315,3330,3315,1808
20241219,124000,1891770545,3320,3325,3330,3320,774
20241219,123900,1889199845,3330,3315,3330,3315,305
20241219,123800,1888184225,3330,3330,3330,3315,300
20241219,123700,1887189595,3330,3330,3330,3310,1821
20241219,123600,1881159040,3310,3310,3325,3310,3133
20241219,123500,1870770665,3310,3315,3315,3310,230
20241219,123400,1870009315,3315,3320,3320,3310,1062
20241219,123300,1866485880,3320,3315,3320,3315,741
20241219,123200,1864029145,3305,3305,3305,3305,570
20241219,123100,1862145295,3315,3340,3340,3285,23357
20241219,123000,1785256690,3315,3345,3345,3300,22863
20241219,122900,1709605340,3345,3335,3345,3335,5
20241219,122800,1709588655,3335,3335,3335,3335,0
20241219,122700,1709588655,3335,3335,3345,3335,86
20241219,122600,1709301785,3345,3345,3345,3330,793
20241219,122500,1706659465,3345,3340,3345,3340,2
20241219,122400,1706652780,3345,3345,3345,3325,11335
20241219,122300,1668847630,3350,3355,3355,3350,2268
20241219,122200,1661248675,3355,3355,3360,3350,1139
20241219,122100,1657427950,3360,3365,3365,3360,1931
20241219,122000,1650939405,3365,3365,3370,3365,641
20241219,121900,1648781285,3365,3365,3365,3365,922
20241219,121800,1645678755,3365,3365,3365,3365,1347
20241219,121700,1641146100,3365,3365,3365,3365,87
20241219,121600,1640853345,3360,3355,3360,3355,3760
20241219,121500,1628220135,3355,3360,3360,3350,886
20241219,121400,1625244145,3365,3365,3365,3365,1
20241219,121300,1625240780,3345,3345,3345,3345,1
20241219,121200,1625237435,3370,3355,3370,3345,3121
20241219,121100,1614791090,3355,3340,3355,3340,87
20241219,121000,1614500495,3350,3355,3355,3350,1510
20241219,120900,1609435940,3350,3350,3350,3350,0
20241219,120800,1609435940,3350,3355,3355,3350,2160
20241219,120700,1602195290,3355,3355,3355,3355,570
20241219,120600,1600282940,3350,3355,3355,3350,1500
20241219,120500,1595255735,3355,3355,3355,3355,101
20241219,120400,1594916880,3360,3360,3360,3360,54
20241219,120300,1594735440,3360,3360,3360,3360,141
20241219,120200,1594261680,3360,3360,3360,3360,314
20241219,120100,1593206640,3360,3355,3360,3350,650
20241219,120000,1591028120,3355,3350,3355,3350,2769
20241219,115900,1581738375,3355,3345,3355,3340,200
20241219,115800,1581069240,3340,3340,3340,3340,3507
20241219,115700,1569355860,3340,3345,3345,3340,1000
20241219,115600,1566015485,3350,3350,3355,3350,271
20241219,115500,1565106885,3350,3350,3350,3350,2139
20241219,115400,1557941235,3345,3350,3350,3345,1195
20241219,115300,1553937990,3350,3355,3355,3350,4011
20241219,115200,1540499545,3350,3350,3350,3345,3567
20241219,115100,1528550100,3335,3335,3335,3335,4
20241219,115000,1528536760,3335,3335,3335,3330,678
20241219,114900,1526275880,3335,3335,3335,3335,743
20241219,114800,1523797975,3360,3360,3360,3335,5960
20241219,114700,1503911975,3370,3335,3370,3330,1600
20241219,114600,1498541500,3335,3340,3340,3335,1133
20241219,114500,1494759375,3340,3335,3340,3335,5064
20241219,114400,1477870615,3345,3345,3345,3340,3832
20241219,114300,1465062575,3345,3350,3350,3345,3757
20241219,114200,1452483375,3350,3355,3355,3350,609
20241219,114100,1450440600,3355,3350,3355,3350,487
20241219,114000,1448808705,3350,3350,3355,3345,2327
20241219,113900,1441013225,3350,3355,3355,3350,495
20241219,113800,1439354725,3355,3355,3355,3355,905
20241219,113700,1436318450,3355,3360,3360,3355,1382
20241219,113600,1431676790,3360,3360,3360,3360,147
20241219,113500,1431182870,3355,3355,3355,3355,787
20241219,113400,1428542485,3355,3355,3355,3355,573
20241219,113300,1426620070,3350,3355,3355,3350,1459
20241219,113200,1421728830,3350,3350,3350,3350,830
20241219,113100,1418948330,3350,3355,3385,3350,5571
20241219,113000,1400277145,3355,3355,3355,3355,410
20241219,112900,1398901595,3355,3355,3355,3355,1671
20241219,112800,1393295390,3355,3350,3355,3350,1541
20241219,112700,1388132875,3355,3370,3370,3345,19358
20241219,112600,1323195865,3370,3370,3370,3370,1134
20241219,112500,1319374285,3370,3370,3370,3370,325
20241219,112400,1318279035,3380,3375,3380,3365,2219
20241219,112300,1310800020,3385,3385,3385,3385,1
20241219,112200,1310796635,3365,3385,3385,3365,4379
20241219,112100,1296045905,3385,3385,3385,3385,578
20241219,112000,1294089375,3385,3385,3385,3385,133
20241219,111900,1293639170,3385,3385,3385,3385,206
20241219,111800,1292941860,3385,3365,3385,3365,130
20241219,111700,1292504390,3365,3370,3370,3365,2336
20241219,111600,1284636535,3370,3370,3370,3370,767
20241219,111500,1282051745,3385,3380,3385,3365,2598
20241219,111400,1273304135,3375,3375,3375,3375,100
20241219,111300,1272966635,3380,3380,3380,3380,471
20241219,111200,1271374655,3385,3380,3385,3380,60
20241219,111100,1271171805,3380,3380,3380,3380,253
20241219,111000,1270316665,3385,3385,3385,3375,131
20241219,110900,1269873270,3380,3380,3380,3370,399
20241219,110800,1268525350,3380,3380,3380,3375,323
20241219,110700,1267435135,3375,3380,3380,3370,1670
20241219,110600,1261804920,3375,3375,3380,3375,411
20241219,110500,1260417745,3375,3375,3375,3370,587
20241219,110400,1258438670,3365,3370,3370,3360,15902
20241219,110300,1204918160,3375,3380,3380,3375,1103
20241219,110200,1201195385,3380,3380,3385,3380,1160
20241219,110100,1197274545,3380,3380,3380,3380,708
20241219,110000,1194881505,3380,3385,3385,3380,1517
20241219,105900,1189749130,3385,3390,3390,3385,255
20241219,105800,1188884955,3390,3400,3400,3390,579
20241219,105700,1186917145,3385,3390,3390,3385,627
20241219,105600,1184791865,3390,3385,3390,3380,917
20241219,105500,1181689850,3380,3380,3385,3380,35
20241219,105400,1181571540,3375,3375,3380,3375,1320
20241219,105300,1177111865,3380,3370,3380,3370,3398
20241219,105200,1165647860,3375,3385,3385,3375,7533
20241219,105100,1140194340,3385,3390,3390,3385,3379
20241219,105000,1128753420,3395,3390,3395,3390,119
20241219,104900,1128349985,3395,3395,3395,3395,56
20241219,104800,1128159865,3395,3395,3395,3395,225
20241219,104700,1127395990,3390,3390,3390,3390,50
20241219,104600,1127226490,3390,3390,3390,3385,159
20241219,104500,1126687980,3390,3395,3395,3385,6234
20241219,104400,1105555055,3395,3395,3395,3395,350
20241219,104300,1104366805,3395,3395,3395,3395,668
20241219,104200,1102098945,3395,3395,3395,3395,61
20241219,104100,1101891850,3400,3400,3400,3400,31
20241219,104000,1101786450,3400,3400,3400,3400,1262
20241219,103900,1097495650,3400,3405,3405,3400,665
20241219,103800,1095234645,3400,3405,3405,3400,301
20241219,103700,1094211240,3390,3405,3405,3390,568
20241219,103600,1092285525,3390,3390,3395,3390,2234
20241219,103500,1084711025,3410,3410,3410,3390,2082
20241219,103400,1077646150,3390,3395,3395,3390,2686
20241219,103300,1068529355,3395,3395,3410,3395,803
20241219,103200,1065803020,3395,3390,3395,3390,117
20241219,103100,1065405825,3390,3395,3395,3390,3627
20241219,103000,1053104115,3390,3390,3390,3390,2102
20241219,102900,1045978335,3395,3405,3405,3395,4292
20241219,102800,1031396345,3405,3400,3405,3400,1394
20241219,102700,1026651005,3400,3405,3405,3395,173
20241219,102600,1026063260,3405,3420,3420,3400,2832
20241219,102500,1016429475,3420,3410,3420,3410,3087
20241219,102400,1005889815,3415,3415,3420,3415,4642
20241219,102300,990036315,3420,3415,3420,3415,2028
20241219,102200,983106910,3420,3420,3420,3415,1404
20241219,102100,978308875,3415,3410,3415,3410,1734
20241219,102000,972388475,3410,3405,3410,3405,40
20241219,101900,972252155,3405,3405,3405,3405,46
20241219,101800,972095525,3405,3405,3410,3405,1301
20241219,101700,967661930,3405,3415,3415,3405,4238
20241219,101600,953203410,3420,3415,3420,3410,766
20241219,101500,950585225,3420,3420,3420,3415,834
20241219,101400,947737030,3415,3420,3420,3415,183
20241219,101300,947111935,3425,3415,3425,3415,866
20241219,101200,944152235,3415,3415,3420,3415,753
20241219,101100,941579890,3420,3425,3425,3420,59
20241219,101000,941378105,3415,3425,3425,3415,302
20241219,100900,940346755,3425,3410,3425,3410,162
20241219,100800,939794155,3410,3415,3425,3410,4895
20241219,100700,923097305,3415,3415,3415,3415,80
20241219,100600,922824105,3415,3425,3425,3415,3600
20241219,100500,910525250,3425,3425,3425,3425,16
20241219,100400,910470450,3420,3415,3420,3415,2478
20241219,100300,902004910,3415,3415,3415,3415,194
20241219,100200,901342400,3420,3415,3420,3415,1343
20241219,100100,896755995,3415,3415,3415,3410,4921
20241219,100000,879963320,3415,3410,3415,3410,1476
20241219,095900,874924815,3415,3420,3420,3415,264
20241219,095800,874023035,3415,3435,3435,3415,1064
20241219,095700,870381115,3435,3435,3440,3435,573
20241219,095600,868411515,3410,3425,3445,3400,18995
20241219,095500,803675490,3430,3430,3435,3425,581
20241219,095400,801683600,3425,3410,3425,3410,4438
20241219,095300,786531405,3410,3420,3425,3410,2458
20241219,095200,778142960,3425,3420,3425,3415,3620
20241219,095100,765778655,3420,3425,3425,3420,541
20241219,095000,763926320,3425,3425,3425,3410,142
20241219,094900,763442060,3410,3420,3420,3410,1819
20241219,094800,757233645,3425,3425,3425,3425,1
20241219,094700,757230220,3425,3425,3425,3420,475
20241219,094600,755603360,3405,3440,3440,3400,8491
20241219,094500,726681530,3430,3440,3440,3430,54
20241219,094400,726496040,3440,3440,3440,3430,1242
20241219,094300,722224195,3440,3445,3445,3440,134
20241219,094200,721762610,3445,3435,3445,3435,63
20241219,094100,721545825,3430,3430,3430,3430,498
20241219,094000,719837685,3425,3425,3425,3425,139
20241219,093900,719361610,3425,3420,3430,3410,239
20241219,093800,718544225,3420,3440,3440,3420,420
20241219,093700,717099725,3440,3425,3440,3425,265
20241219,093600,716190450,3430,3395,3430,3390,3888
20241219,093500,702954320,3410,3410,3410,3400,4343
20241219,093400,688175845,3410,3415,3415,3410,3201
20241219,093300,677256930,3430,3430,3430,3430,130
20241219,093200,676811030,3430,3420,3435,3410,2362
20241219,093100,668732830,3420,3420,3435,3415,6741
20241219,093000,645702675,3410,3410,3410,3405,1294
20241219,092900,641290430,3410,3400,3420,3400,1874
20241219,092800,634905580,3400,3400,3405,3395,4169
20241219,092700,620749125,3395,3390,3405,3390,2570
20241219,092600,612015735,3400,3390,3400,3380,3184
20241219,092500,601237180,3390,3405,3405,3385,20796
20241219,092400,530661405,3405,3415,3420,3400,20038
20241219,092300,462390180,3415,3425,3425,3415,4154
20241219,092200,448178710,3425,3425,3430,3425,1070
20241219,092100,444513890,3430,3430,3435,3420,3899
20241219,092000,431165955,3430,3440,3445,3430,7737
20241219,091900,404613055,3445,3440,3450,3435,2721
20241219,091800,395251660,3435,3450,3455,3435,3156
20241219,091700,384389205,3450,3430,3460,3430,1546
20241219,091600,379077485,3430,3425,3430,3420,3244
20241219,091500,367963025,3425,3425,3435,3420,2955
20241219,091400,357848665,3430,3425,3435,3420,3020
20241219,091300,347489455,3425,3425,3430,3425,3063
20241219,091200,336997980,3435,3435,3440,3420,7503
20241219,091100,311261805,3440,3460,3460,3440,3242
20241219,091000,300077380,3460,3445,3460,3440,3145
20241219,090900,289229400,3450,3430,3450,3425,3439
20241219,090800,277432965,3430,3450,3450,3425,7096
20241219,090700,253022550,3455,3475,3475,3455,5138
20241219,090600,235236685,3475,3470,3475,3460,8061
20241219,090500,207293700,3465,3440,3470,3430,16958
20241219,090400,148844215,3450,3450,3470,3435,4840
20241219,090300,132156205,3465,3445,3465,3445,4285
20241219,090200,117341380,3450,3410,3450,3400,9299
20241219,090100,85447150,3400,3435,3435,3400,3471
20241219,090000,73594355,3435,3400,3440,3380,21206