stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,7385754710,2525,2525,2525,2525,61640
20241209,200400,7385754710,2525,2525,2525,2525,0
20241209,200300,7385754710,2525,2525,2525,2525,0
20241209,200200,7385754710,2525,2525,2525,2525,0
20241209,200100,7385754710,2525,2525,2525,2525,0
20241209,200000,7385754710,2525,2525,2525,2525,0
20241209,195900,7385754710,2525,2525,2525,2525,0
20241209,195800,7385754710,2525,2525,2525,2525,0
20241209,195700,7385754710,2525,2525,2525,2525,0
20241209,195600,7385754710,2525,2525,2525,2525,0
20241209,195500,7385754710,2525,2525,2525,2525,0
20241209,195400,7385754710,2525,2525,2525,2525,0
20241209,195300,7385754710,2525,2525,2525,2525,0
20241209,195200,7385754710,2525,2525,2525,2525,0
20241209,195100,7385754710,2525,2525,2525,2525,0
20241209,195000,7385754710,2525,2525,2525,2525,0
20241209,194900,7385754710,2525,2525,2525,2525,0
20241209,194800,7385754710,2525,2525,2525,2525,0
20241209,194700,7385754710,2525,2525,2525,2525,0
20241209,194600,7385754710,2525,2525,2525,2525,0
20241209,194500,7385754710,2525,2525,2525,2525,0
20241209,194400,7385754710,2525,2525,2525,2525,0
20241209,194300,7385754710,2525,2525,2525,2525,0
20241209,194200,7385754710,2525,2525,2525,2525,0
20241209,194100,7385754710,2525,2525,2525,2525,0
20241209,194000,7385754710,2525,2525,2525,2525,0
20241209,193900,7385754710,2525,2525,2525,2525,0
20241209,193800,7385754710,2525,2525,2525,2525,0
20241209,193700,7385754710,2525,2525,2525,2525,0
20241209,193600,7385754710,2525,2525,2525,2525,0
20241209,193500,7385754710,2525,2525,2525,2525,61640
20241209,193400,7385754710,2525,2525,2525,2525,0
20241209,193300,7385754710,2525,2525,2525,2525,0
20241209,193200,7385754710,2525,2525,2525,2525,0
20241209,193100,7385754710,2525,2525,2525,2525,0
20241209,193000,7385754710,2525,2525,2525,2525,0
20241209,192900,7385754710,2525,2525,2525,2525,0
20241209,192800,7385754710,2525,2525,2525,2525,0
20241209,192700,7385754710,2525,2525,2525,2525,0
20241209,192600,7385754710,2525,2525,2525,2525,0
20241209,192500,7385754710,2525,2525,2525,2525,0
20241209,192400,7385754710,2525,2525,2525,2525,0
20241209,192300,7385754710,2525,2525,2525,2525,0
20241209,192200,7385754710,2525,2525,2525,2525,0
20241209,192100,7385754710,2525,2525,2525,2525,0
20241209,192000,7385754710,2525,2525,2525,2525,0
20241209,191900,7385754710,2525,2525,2525,2525,0
20241209,191800,7385754710,2525,2525,2525,2525,0
20241209,191700,7385754710,2525,2525,2525,2525,0
20241209,191600,7385754710,2525,2525,2525,2525,0
20241209,191500,7385754710,2525,2525,2525,2525,0
20241209,191400,7385754710,2525,2525,2525,2525,0
20241209,191300,7385754710,2525,2525,2525,2525,0
20241209,191200,7385754710,2525,2525,2525,2525,0
20241209,191100,7385754710,2525,2525,2525,2525,0
20241209,191000,7385754710,2525,2525,2525,2525,0
20241209,190900,7385754710,2525,2525,2525,2525,0
20241209,190800,7385754710,2525,2525,2525,2525,0
20241209,190700,7385754710,2525,2525,2525,2525,0
20241209,190600,7385754710,2525,2525,2525,2525,0
20241209,190500,7385754710,2525,2525,2525,2525,61640
20241209,190400,7385754710,2525,2525,2525,2525,0
20241209,190300,7385754710,2525,2525,2525,2525,0
20241209,190200,7385754710,2525,2525,2525,2525,0
20241209,190100,7385754710,2525,2525,2525,2525,0
20241209,190000,7385754710,2525,2525,2525,2525,0
20241209,185900,7385754710,2525,2525,2525,2525,0
20241209,185800,7385754710,2525,2525,2525,2525,0
20241209,185700,7385754710,2525,2525,2525,2525,0
20241209,185600,7385754710,2525,2525,2525,2525,0
20241209,185500,7385754710,2525,2525,2525,2525,0
20241209,185400,7385754710,2525,2525,2525,2525,0
20241209,185300,7385754710,2525,2525,2525,2525,0
20241209,185200,7385754710,2525,2525,2525,2525,0
20241209,185100,7385754710,2525,2525,2525,2525,0
20241209,185000,7385754710,2525,2525,2525,2525,0
20241209,184900,7385754710,2525,2525,2525,2525,0
20241209,184800,7385754710,2525,2525,2525,2525,0
20241209,184700,7385754710,2525,2525,2525,2525,0
20241209,184600,7385754710,2525,2525,2525,2525,0
20241209,184500,7385754710,2525,2525,2525,2525,0
20241209,184400,7385754710,2525,2525,2525,2525,0
20241209,184300,7385754710,2525,2525,2525,2525,0
20241209,184200,7385754710,2525,2525,2525,2525,0
20241209,184100,7385754710,2525,2525,2525,2525,0
20241209,184000,7385754710,2525,2525,2525,2525,0
20241209,183900,7385754710,2525,2525,2525,2525,0
20241209,183800,7385754710,2525,2525,2525,2525,0
20241209,183700,7385754710,2525,2525,2525,2525,0
20241209,183600,7385754710,2525,2525,2525,2525,0
20241209,183500,7385754710,2525,2525,2525,2525,61640
20241209,183400,7385754710,2525,2525,2525,2525,0
20241209,183300,7385754710,2525,2525,2525,2525,0
20241209,183200,7385754710,2525,2525,2525,2525,0
20241209,183100,7385754710,2525,2525,2525,2525,0
20241209,183000,7385754710,2525,2525,2525,2525,0
20241209,182900,7385754710,2525,2525,2525,2525,0
20241209,182800,7385754710,2525,2525,2525,2525,0
20241209,182700,7385754710,2525,2525,2525,2525,0
20241209,182600,7385754710,2525,2525,2525,2525,0
20241209,182500,7385754710,2525,2525,2525,2525,0
20241209,182400,7385754710,2525,2525,2525,2525,0
20241209,182300,7385754710,2525,2525,2525,2525,0
20241209,182200,7385754710,2525,2525,2525,2525,0
20241209,182100,7385754710,2525,2525,2525,2525,0
20241209,182000,7385754710,2525,2525,2525,2525,0
20241209,181900,7385754710,2525,2525,2525,2525,0
20241209,181800,7385754710,2525,2525,2525,2525,0
20241209,181700,7385754710,2525,2525,2525,2525,0
20241209,181600,7385754710,2525,2525,2525,2525,0
20241209,181500,7385754710,2525,2525,2525,2525,0
20241209,181400,7385754710,2525,2525,2525,2525,0
20241209,181300,7385754710,2525,2525,2525,2525,0
20241209,181200,7385754710,2525,2525,2525,2525,0
20241209,181100,7385754710,2525,2525,2525,2525,0
20241209,181000,7385754710,2525,2525,2525,2525,0
20241209,180900,7385754710,2525,2525,2525,2525,0
20241209,180800,7385754710,2525,2525,2525,2525,0
20241209,180700,7385754710,2525,2525,2525,2525,0
20241209,180600,7385754710,2525,2525,2525,2525,0
20241209,180500,7385754710,2525,2525,2525,2525,61640
20241209,180400,7385754710,2525,2525,2525,2525,0
20241209,180300,7385754710,2525,2525,2525,2525,0
20241209,180200,7385754710,2525,2525,2525,2525,0
20241209,180100,7385754710,2525,2525,2525,2525,0
20241209,180000,7385754710,2525,2525,2525,2525,0
20241209,175900,7385754710,2525,2525,2525,2525,0
20241209,175800,7385754710,2525,2525,2525,2525,0
20241209,175700,7385754710,2525,2525,2525,2525,0
20241209,175600,7385754710,2525,2525,2525,2525,0
20241209,175500,7385754710,2525,2525,2525,2525,0
20241209,175400,7385754710,2525,2525,2525,2525,0
20241209,175300,7385754710,2525,2525,2525,2525,0
20241209,175200,7385754710,2525,2525,2525,2525,0
20241209,175100,7385754710,2525,2525,2525,2525,0
20241209,175000,7385754710,2525,2525,2525,2525,0
20241209,174900,7385754710,2525,2525,2525,2525,0
20241209,174800,7385754710,2525,2525,2525,2525,0
20241209,174700,7385754710,2525,2525,2525,2525,0
20241209,174600,7385754710,2525,2525,2525,2525,0
20241209,174500,7385754710,2525,2525,2525,2525,0
20241209,174400,7385754710,2525,2525,2525,2525,0
20241209,174300,7385754710,2525,2525,2525,2525,0
20241209,174200,7385754710,2525,2525,2525,2525,0
20241209,174100,7385754710,2525,2525,2525,2525,0
20241209,174000,7385754710,2525,2525,2525,2525,0
20241209,173900,7385754710,2525,2525,2525,2525,0
20241209,173800,7385754710,2525,2525,2525,2525,0
20241209,173700,7385754710,2525,2525,2525,2525,0
20241209,173600,7385754710,2525,2525,2525,2525,0
20241209,173500,7385754710,2525,2525,2525,2525,61640
20241209,173400,7385754710,2525,2525,2525,2525,0
20241209,173300,7385754710,2525,2525,2525,2525,0
20241209,173200,7385754710,2525,2525,2525,2525,0
20241209,173100,7385754710,2525,2525,2525,2525,0
20241209,173000,7385754710,2525,2525,2525,2525,0
20241209,172900,7385754710,2525,2525,2525,2525,0
20241209,172800,7385754710,2525,2525,2525,2525,0
20241209,172700,7385754710,2525,2525,2525,2525,0
20241209,172600,7385754710,2525,2525,2525,2525,0
20241209,172500,7385754710,2525,2525,2525,2525,0
20241209,172400,7385754710,2525,2525,2525,2525,0
20241209,172300,7385754710,2525,2525,2525,2525,0
20241209,172200,7385754710,2525,2525,2525,2525,0
20241209,172100,7385754710,2525,2525,2525,2525,0
20241209,172000,7385754710,2525,2525,2525,2525,0
20241209,171900,7385754710,2525,2525,2525,2525,0
20241209,171800,7385754710,2525,2525,2525,2525,0
20241209,171700,7385754710,2525,2525,2525,2525,0
20241209,171600,7385754710,2525,2525,2525,2525,0
20241209,171500,7385754710,2525,2525,2525,2525,0
20241209,171400,7385754710,2525,2525,2525,2525,0
20241209,171300,7385754710,2525,2525,2525,2525,0
20241209,171200,7385754710,2525,2525,2525,2525,0
20241209,171100,7385754710,2525,2525,2525,2525,0
20241209,171000,7385754710,2525,2525,2525,2525,0
20241209,170900,7385754710,2525,2525,2525,2525,0
20241209,170800,7385754710,2525,2525,2525,2525,0
20241209,170700,7385754710,2525,2525,2525,2525,0
20241209,170600,7385754710,2525,2525,2525,2525,0
20241209,170500,7385754710,2525,2525,2525,2525,61640
20241209,170400,7385754710,2525,2525,2525,2525,0
20241209,170300,7385754710,2525,2525,2525,2525,0
20241209,170200,7385754710,2525,2525,2525,2525,0
20241209,170100,7385754710,2525,2525,2525,2525,0
20241209,170000,7385754710,2525,2525,2525,2525,0
20241209,165900,7385754710,2525,2525,2525,2525,0
20241209,165800,7385754710,2525,2525,2525,2525,0
20241209,165700,7385754710,2525,2525,2525,2525,0
20241209,165600,7385754710,2525,2525,2525,2525,0
20241209,165500,7385754710,2525,2525,2525,2525,0
20241209,165400,7385754710,2525,2525,2525,2525,0
20241209,165300,7385754710,2525,2525,2525,2525,0
20241209,165200,7385754710,2525,2525,2525,2525,0
20241209,165100,7385754710,2525,2525,2525,2525,0
20241209,165000,7385754710,2525,2525,2525,2525,0
20241209,164900,7385754710,2525,2525,2525,2525,0
20241209,164800,7385754710,2525,2525,2525,2525,0
20241209,164700,7385754710,2525,2525,2525,2525,0
20241209,164600,7385754710,2525,2525,2525,2525,0
20241209,164500,7385754710,2525,2525,2525,2525,0
20241209,164400,7385754710,2525,2525,2525,2525,0
20241209,164300,7385754710,2525,2525,2525,2525,0
20241209,164200,7385754710,2525,2525,2525,2525,0
20241209,164100,7385754710,2525,2525,2525,2525,0
20241209,164000,7385754710,2525,2525,2525,2525,0
20241209,163900,7385754710,2525,2525,2525,2525,0
20241209,163800,7385754710,2525,2525,2525,2525,0
20241209,163700,7385754710,2525,2525,2525,2525,0
20241209,163600,7385754710,2525,2525,2525,2525,0
20241209,163500,7385754710,2525,2525,2525,2525,61640
20241209,163400,7385754710,2525,2525,2525,2525,0
20241209,163300,7385754710,2525,2525,2525,2525,0
20241209,163200,7385754710,2525,2525,2525,2525,0
20241209,163100,7385754710,2525,2525,2525,2525,0
20241209,163000,7385754710,2525,2525,2525,2525,0
20241209,162900,7385754710,2525,2525,2525,2525,0
20241209,162800,7385754710,2525,2525,2525,2525,0
20241209,162700,7385754710,2525,2525,2525,2525,0
20241209,162600,7385754710,2525,2525,2525,2525,0
20241209,162500,7385754710,2525,2525,2525,2525,0
20241209,162400,7385754710,2525,2525,2525,2525,0
20241209,162300,7385754710,2525,2525,2525,2525,0
20241209,162200,7385754710,2525,2525,2525,2525,0
20241209,162100,7385754710,2525,2525,2525,2525,0
20241209,162000,7385754710,2525,2525,2525,2525,0
20241209,161900,7385754710,2525,2525,2525,2525,0
20241209,161800,7385754710,2525,2525,2525,2525,0
20241209,161700,7385754710,2525,2525,2525,2525,0
20241209,161600,7385754710,2525,2525,2525,2525,0
20241209,161500,7385754710,2525,2525,2525,2525,0
20241209,161400,7385754710,2525,2525,2525,2525,0
20241209,161300,7385754710,2525,2525,2525,2525,0
20241209,161200,7385754710,2525,2525,2525,2525,0
20241209,161100,7385754710,2525,2525,2525,2525,0
20241209,161000,7385754710,2525,2525,2525,2525,0
20241209,160900,7385754710,2525,2525,2525,2525,0
20241209,160800,7385754710,2525,2525,2525,2525,0
20241209,160700,7385754710,2525,2525,2525,2525,0
20241209,160600,7385754710,2525,2525,2525,2525,0
20241209,160500,7385754710,2525,2525,2525,2525,61640
20241209,160400,7385754710,2525,2525,2525,2525,0
20241209,160300,7385754710,2525,2525,2525,2525,0
20241209,160200,7385754710,2525,2525,2525,2525,0
20241209,160100,7385754710,2525,2525,2525,2525,0
20241209,160000,7385754710,2525,2525,2525,2525,0
20241209,155900,7385754710,2525,2525,2525,2525,0
20241209,155800,7385754710,2525,2525,2525,2525,0
20241209,155700,7385754710,2525,2525,2525,2525,0
20241209,155600,7385754710,2525,2525,2525,2525,0
20241209,155500,7385754710,2525,2525,2525,2525,0
20241209,155400,7385754710,2525,2525,2525,2525,0
20241209,155300,7385754710,2525,2525,2525,2525,0
20241209,155200,7385754710,2525,2525,2525,2525,0
20241209,155100,7385754710,2525,2525,2525,2525,0
20241209,155000,7385754710,2525,2525,2525,2525,0
20241209,154900,7385754710,2525,2525,2525,2525,0
20241209,154800,7385754710,2525,2525,2525,2525,0
20241209,154700,7385754710,2525,2525,2525,2525,0
20241209,154600,7385754710,2525,2525,2525,2525,0
20241209,154500,7385754710,2525,2525,2525,2525,0
20241209,154400,7385754710,2525,2525,2525,2525,0
20241209,154300,7385754710,2525,2525,2525,2525,0
20241209,154200,7385754710,2525,2525,2525,2525,0
20241209,154100,7385754710,2525,2525,2525,2525,0
20241209,154000,7385754710,2525,2525,2525,2525,0
20241209,153900,7385754710,2525,2525,2525,2525,0
20241209,153800,7385754710,2525,2525,2525,2525,0
20241209,153700,7385754710,2525,2525,2525,2525,0
20241209,153600,7385754710,2525,2525,2525,2525,0
20241209,153500,7385754710,2525,2525,2525,2525,61640
20241209,153400,7385754710,2525,2525,2525,2525,0
20241209,153300,7385754710,2525,2525,2525,2525,0
20241209,153200,7385754710,2525,2525,2525,2525,0
20241209,153100,7385754710,2525,2525,2525,2525,0
20241209,153000,7385754710,2525,2525,2525,2525,61640
20241209,152900,7230113710,2525,2525,2525,2525,0
20241209,152800,7230113710,2525,2525,2525,2525,0
20241209,152700,7230113710,2525,2525,2525,2525,0
20241209,152600,7230113710,2525,2525,2525,2525,0
20241209,152500,7230113710,2525,2525,2525,2525,0
20241209,152400,7230113710,2525,2525,2525,2525,0
20241209,152300,7230113710,2525,2525,2525,2525,0
20241209,152200,7230113710,2525,2525,2525,2525,0
20241209,152100,7230113710,2525,2525,2525,2525,0
20241209,152000,7230113710,2525,2525,2525,2525,0
20241209,151900,7230113710,2525,2525,2535,2520,6983
20241209,151800,7212478510,2530,2520,2535,2520,18596
20241209,151700,7165471870,2520,2525,2530,2520,15645
20241209,151600,7125980995,2525,2530,2530,2525,13091
20241209,151500,7092903430,2530,2530,2530,2525,4908
20241209,151400,7080502765,2525,2530,2530,2525,7861
20241209,151300,7060653645,2525,2535,2535,2525,5087
20241209,151200,7047807265,2530,2525,2535,2525,11570
20241209,151100,7018560845,2525,2525,2530,2520,5385
20241209,151000,7004965740,2530,2525,2530,2520,12573
20241209,150900,6973218670,2525,2530,2530,2525,18947
20241209,150800,6925331545,2525,2530,2535,2525,14815
20241209,150700,6887890405,2530,2535,2535,2530,13189
20241209,150600,6854517230,2535,2530,2535,2530,1485
20241209,150500,6850753135,2530,2535,2540,2530,12333
20241209,150400,6819527820,2535,2535,2540,2535,6244
20241209,150300,6803694915,2535,2535,2540,2535,13608
20241209,150200,6769165795,2535,2535,2535,2530,29956
20241209,150100,6693350840,2535,2535,2535,2530,21764
20241209,150000,6638192495,2535,2530,2540,2530,15611
20241209,145900,6598618485,2535,2535,2535,2530,53896
20241209,145800,6461996135,2530,2535,2545,2530,92589
20241209,145700,6227202820,2535,2535,2540,2535,29863
20241209,145600,6151491610,2540,2550,2550,2540,11210
20241209,145500,6122992305,2550,2540,2555,2540,15071
20241209,145400,6084559590,2540,2550,2550,2535,80583
20241209,145300,5879699470,2550,2550,2550,2550,2253
20241209,145200,5873954320,2550,2550,2550,2545,7005
20241209,145100,5856093830,2545,2550,2550,2545,13266
20241209,145000,5822268920,2550,2555,2555,2550,12301
20241209,144900,5790893630,2555,2550,2555,2550,5486
20241209,144800,5776904080,2550,2550,2560,2550,19348
20241209,144700,5727560800,2555,2560,2560,2550,2271
20241209,144600,5721759400,2550,2555,2560,2550,4913
20241209,144500,5709206940,2560,2555,2560,2555,9075
20241209,144400,5686015290,2555,2555,2560,2555,5455
20241209,144300,5672073875,2555,2555,2560,2555,11392
20241209,144200,5642960010,2555,2560,2565,2555,6040
20241209,144100,5627520145,2560,2565,2565,2560,1478
20241209,144000,5623729445,2565,2560,2565,2555,8281
20241209,143900,5602532640,2560,2560,2560,2555,7131
20241209,143800,5584277965,2560,2560,2560,2560,1617
20241209,143700,5580138445,2560,2560,2560,2555,3630
20241209,143600,5570846215,2560,2560,2565,2560,5036
20241209,143500,5557953475,2560,2560,2560,2555,4523
20241209,143400,5546379135,2560,2555,2565,2555,3843
20241209,143300,5536545600,2555,2555,2560,2555,1650
20241209,143200,5532327850,2555,2560,2565,2555,2537
20241209,143100,5525837150,2560,2560,2560,2560,2707
20241209,143000,5518907230,2555,2560,2560,2555,6581
20241209,142900,5502070415,2555,2560,2560,2555,2607
20241209,142800,5495401130,2560,2560,2560,2555,2447
20241209,142700,5489138075,2555,2560,2565,2555,21727
20241209,142600,5433431400,2560,2560,2560,2560,1416
20241209,142500,5429806440,2560,2560,2575,2560,1280
20241209,142400,5426524585,2560,2565,2570,2560,2230
20241209,142300,5420808600,2565,2565,2565,2565,1605
20241209,142200,5416691775,2570,2570,2575,2565,2237
20241209,142100,5410944155,2570,2565,2575,2565,3748
20241209,142000,5401297345,2575,2565,2575,2565,1675
20241209,141900,5396998470,2565,2565,2570,2565,6701
20241209,141800,5379784515,2565,2560,2565,2560,1833
20241209,141700,5375091145,2560,2560,2565,2555,1906
20241209,141600,5370209795,2560,2560,2565,2560,3449
20241209,141500,5361371080,2560,2560,2565,2560,2384
20241209,141400,5355262540,2560,2560,2560,2555,5240
20241209,141300,5341860385,2560,2565,2565,2555,8834
20241209,141200,5319212470,2555,2560,2560,2555,7375
20241209,141100,5300336550,2560,2560,2560,2560,3478
20241209,141000,5291432870,2560,2560,2565,2555,1912
20241209,140900,5286537975,2560,2560,2565,2560,2103
20241209,140800,5281151600,2560,2560,2560,2560,2025
20241209,140700,5275967600,2560,2565,2565,2560,5423
20241209,140600,5262084055,2565,2560,2565,2560,3766
20241209,140500,5252439585,2560,2565,2565,2560,2033
20241209,140400,5247232555,2560,2560,2565,2560,1743
20241209,140300,5242763210,2560,2560,2565,2560,1965
20241209,140200,5237731425,2570,2565,2570,2560,2155
20241209,140100,5232204155,2565,2565,2565,2565,1049
20241209,140000,5229513470,2565,2570,2570,2565,4848
20241209,135900,5217056105,2570,2565,2570,2565,3471
20241209,135800,5208141190,2565,2565,2575,2565,1273
20241209,135700,5204871515,2570,2575,2575,2565,1146
20241209,135600,5201931375,2565,2570,2570,2560,1229
20241209,135500,5198782130,2560,2565,2570,2560,712
20241209,135400,5196958040,2570,2560,2570,2560,14072
20241209,135300,5160812940,2560,2560,2565,2555,868
20241209,135200,5158592685,2565,2555,2565,2555,2185
20241209,135100,5153005755,2560,2560,2565,2560,7341
20241209,135000,5134212295,2560,2560,2560,2560,2526
20241209,134900,5127745735,2565,2565,2565,2560,13524
20241209,134800,5093096915,2560,2565,2565,2560,3384
20241209,134700,5084432635,2560,2560,2560,2560,842
20241209,134600,5082277115,2560,2560,2565,2560,9553
20241209,134500,5057818935,2560,2560,2565,2560,1445
20241209,134400,5054119485,2560,2565,2565,2560,7246
20241209,134300,5035567715,2560,2560,2565,2555,5646
20241209,134200,5021115000,2555,2555,2560,2550,3184
20241209,134100,5012985090,2555,2560,2560,2555,901
20241209,134000,5010683015,2560,2550,2565,2550,1272
20241209,133900,5007430395,2550,2555,2555,2550,1155
20241209,133800,5004483490,2560,2555,2560,2555,1762
20241209,133700,4999977580,2555,2555,2560,2555,4567
20241209,133600,4988308585,2555,2555,2560,2555,3243
20241209,133500,4980012675,2555,2555,2555,2550,3862
20241209,133400,4970146955,2555,2555,2560,2555,531
20241209,133300,4968790215,2555,2555,2555,2555,4229
20241209,133200,4957985120,2555,2555,2560,2555,683
20241209,133100,4956239755,2555,2555,2560,2550,819
20241209,133000,4954148640,2550,2555,2555,2550,2035
20241209,132900,4948952640,2555,2550,2555,2550,1308
20241209,132800,4945611990,2550,2550,2555,2550,4631
20241209,132700,4933782360,2550,2555,2555,2550,2134
20241209,132600,4928340595,2555,2550,2555,2550,2860
20241209,132500,4921044465,2555,2550,2560,2550,3586
20241209,132400,4911879370,2555,2550,2560,2550,1339
20241209,132300,4908462255,2560,2550,2560,2550,6434
20241209,132200,4892040590,2550,2550,2565,2550,2838
20241209,132100,4884790660,2550,2555,2555,2550,2885
20241209,132000,4877425420,2555,2555,2560,2555,1749
20241209,131900,4872951725,2555,2550,2555,2550,853
20241209,131800,4870773570,2555,2550,2560,2550,5217
20241209,131700,4857447980,2550,2550,2555,2550,5026
20241209,131600,4844631180,2550,2550,2550,2545,2863
20241209,131500,4837335975,2550,2550,2550,2545,14025
20241209,131400,4801639675,2545,2545,2560,2545,2142
20241209,131300,4796173020,2560,2550,2560,2545,2676
20241209,131200,4789339665,2540,2540,2550,2540,22621
20241209,131100,4731722860,2540,2545,2545,2540,12354
20241209,131000,4700343595,2545,2545,2545,2545,2978
20241209,130900,4692764585,2545,2545,2550,2545,5051
20241209,130800,4679908235,2545,2545,2550,2545,6131
20241209,130700,4664303840,2545,2555,2555,2545,75471
20241209,130600,4471791325,2555,2555,2560,2555,5131
20241209,130500,4458664580,2555,2560,2560,2555,1219
20241209,130400,4455549210,2560,2560,2560,2555,2812
20241209,130300,4448352285,2560,2560,2565,2560,14951
20241209,130200,4410075145,2565,2565,2565,2560,3922
20241209,130100,4400032700,2565,2565,2565,2565,1896
20241209,130000,4395169460,2565,2565,2565,2560,3099
20241209,125900,4387223575,2565,2570,2570,2565,1541
20241209,125800,4383270715,2570,2565,2575,2565,7783
20241209,125700,4363302830,2565,2570,2570,2565,2133
20241209,125600,4357824180,2570,2565,2570,2565,1238
20241209,125500,4354648455,2565,2565,2570,2560,28839
20241209,125400,4280677275,2565,2565,2570,2565,838
20241209,125300,4278526805,2575,2570,2575,2565,3903
20241209,125200,4268485450,2570,2570,2570,2565,22443
20241209,125100,4210807395,2570,2575,2575,2570,2542
20241209,125000,4204270100,2575,2570,2575,2570,27
20241209,124900,4204200705,2570,2575,2575,2570,225
20241209,124800,4203622285,2570,2575,2575,2570,621
20241209,124700,4202026265,2570,2575,2575,2570,981
20241209,124600,4199501490,2575,2570,2575,2570,810
20241209,124500,4197418370,2575,2570,2575,2570,772
20241209,124400,4195433730,2575,2575,2580,2570,1210
20241209,124300,4192318600,2575,2575,2580,2575,4549
20241209,124200,4180604875,2575,2580,2580,2575,2136
20241209,124100,4175094105,2585,2580,2585,2580,322
20241209,124000,4174263340,2595,2580,2595,2580,71
20241209,123900,4174079415,2585,2595,2595,2580,1246
20241209,123800,4170861890,2580,2580,2580,2580,699
20241209,123700,4169058470,2580,2580,2580,2580,616
20241209,123600,4167469190,2595,2580,2595,2575,5684
20241209,123500,4152753415,2580,2580,2590,2580,5008
20241209,123400,4139802075,2575,2580,2580,2575,1212
20241209,123300,4136678615,2570,2575,2575,2570,9923
20241209,123200,4111171105,2580,2580,2580,2580,10
20241209,123100,4111145305,2575,2580,2580,2575,2140
20241209,123000,4105634605,2575,2575,2575,2570,5318
20241209,122900,4091947325,2575,2575,2575,2570,2195
20241209,122800,4086300005,2570,2570,2570,2570,21
20241209,122700,4086246035,2570,2570,2570,2570,6461
20241209,122600,4069641265,2570,2575,2575,2570,89
20241209,122500,4069412470,2570,2575,2575,2570,6852
20241209,122400,4051768675,2580,2580,2580,2575,1343
20241209,122300,4048306790,2575,2580,2580,2575,22
20241209,122200,4048250135,2570,2575,2585,2570,14493
20241209,122100,4010849685,2575,2575,2575,2575,3632
20241209,122000,4001497285,2580,2580,2580,2575,648
20241209,121900,3999825705,2580,2575,2580,2575,1225
20241209,121800,3996669060,2575,2580,2580,2575,1666
20241209,121700,3992379010,2580,2580,2580,2580,639
20241209,121600,3990730390,2585,2575,2585,2575,1969
20241209,121500,3985648625,2575,2575,2575,2575,3381
20241209,121400,3976942550,2575,2580,2580,2575,2001
20241209,121300,3971789970,2580,2570,2580,2570,4334
20241209,121200,3960646925,2570,2575,2580,2570,30791
20241209,121100,3881506815,2580,2575,2580,2575,1478
20241209,121000,3877700960,2575,2575,2580,2575,2101
20241209,120900,3872290880,2570,2575,2580,2570,2558
20241209,120800,3865706805,2575,2575,2575,2575,3724
20241209,120700,3856117505,2580,2575,2580,2575,934
20241209,120600,3853712385,2575,2575,2580,2575,1747
20241209,120500,3849213685,2575,2575,2580,2575,355
20241209,120400,3848299355,2575,2575,2575,2575,5430
20241209,120300,3834317105,2575,2580,2580,2575,2720
20241209,120200,3827312565,2575,2580,2580,2575,813
20241209,120100,3825217025,2580,2585,2585,2580,2037
20241209,120000,3819951485,2580,2585,2585,2575,4614
20241209,115900,3808048800,2585,2575,2585,2570,5393
20241209,115800,3794152630,2575,2575,2580,2570,4179
20241209,115700,3783406750,2575,2575,2575,2570,10046
20241209,115600,3757541800,2575,2575,2580,2575,6556
20241209,115500,3740656085,2575,2575,2580,2575,5437
20241209,115400,3726655760,2575,2580,2580,2575,10601
20241209,115300,3699307310,2585,2585,2585,2585,888
20241209,115200,3697011830,2580,2580,2585,2580,2300
20241209,115100,3691067780,2585,2580,2585,2580,949
20241209,115000,3688619355,2580,2580,2580,2580,200
20241209,114900,3688103355,2580,2580,2585,2580,121
20241209,114800,3687790925,2580,2585,2585,2580,811
20241209,114700,3685697545,2585,2580,2585,2580,606
20241209,114600,3684131640,2585,2585,2585,2580,78
20241209,114500,3683930065,2575,2580,2580,2575,2191
20241209,114400,3678284110,2580,2580,2580,2575,6418
20241209,114300,3661739260,2580,2590,2590,2580,6328
20241209,114200,3645412790,2580,2585,2585,2580,12798
20241209,114100,3612372365,2590,2590,2590,2585,252
20241209,114000,3611720820,2585,2585,2590,2585,3973
20241209,113900,3601449355,2590,2590,2590,2585,3734
20241209,113800,3591790750,2585,2590,2590,2585,1846
20241209,113700,3587016265,2585,2585,2590,2585,3349
20241209,113600,3578358825,2585,2585,2590,2585,1865
20241209,113500,3573537790,2585,2585,2590,2585,649
20241209,113400,3571859875,2580,2585,2585,2580,2388
20241209,113300,3565691075,2580,2585,2590,2580,14964
20241209,113200,3527077090,2585,2580,2590,2580,254
20241209,113100,3526420480,2585,2585,2585,2585,205
20241209,113000,3525890555,2580,2580,2580,2580,662
20241209,112900,3524182595,2580,2580,2585,2580,2307
20241209,112800,3518223785,2585,2580,2585,2580,2015
20241209,112700,3513019995,2580,2585,2585,2580,2783
20241209,112600,3505829900,2585,2585,2585,2580,10068
20241209,112500,3479845385,2590,2585,2590,2585,2214
20241209,112400,3474118670,2585,2585,2585,2580,2477
20241209,112300,3467720020,2590,2590,2590,2580,490
20241209,112200,3466453575,2580,2590,2590,2580,2166
20241209,112100,3460857770,2590,2590,2590,2585,6730
20241209,112000,3443430130,2590,2590,2590,2580,8321
20241209,111900,3421908260,2590,2585,2590,2585,35
20241209,111800,3421817765,2585,2585,2585,2585,1301
20241209,111700,3418454680,2585,2590,2590,2585,2149
20241209,111600,3412891370,2590,2590,2590,2585,6902
20241209,111500,3395043385,2585,2585,2590,2585,1637
20241209,111400,3390810700,2590,2590,2590,2590,22
20241209,111300,3390753720,2580,2585,2585,2580,14678
20241209,111200,3352881255,2585,2585,2585,2585,1424
20241209,111100,3349200215,2580,2580,2585,2580,452
20241209,111000,3348032470,2580,2585,2585,2580,15189
20241209,110900,3308827165,2585,2595,2595,2585,14322
20241209,110800,3271800775,2590,2590,2595,2590,2443
20241209,110700,3265473395,2590,2595,2595,2590,765
20241209,110600,3263492035,2595,2600,2600,2585,21446
20241209,110500,3207926295,2600,2600,2605,2595,1354
20241209,110400,3204405980,2600,2600,2600,2595,491
20241209,110300,3203131225,2595,2600,2600,2595,13519
20241209,110200,3168048855,2600,2595,2600,2595,2342
20241209,110100,3161963350,2600,2600,2600,2595,383
20241209,110000,3160968660,2600,2600,2600,2595,1128
20241209,105900,3158039525,2600,2600,2600,2600,2419
20241209,105800,3151750125,2600,2600,2600,2600,11149
20241209,105700,3122762725,2600,2605,2605,2600,615
20241209,105600,3121163720,2605,2605,2605,2600,15859
20241209,105500,3079929300,2605,2605,2605,2605,3065
20241209,105400,3071944975,2610,2610,2610,2605,784
20241209,105300,3069902050,2610,2610,2610,2605,660
20241209,105200,3068179775,2605,2610,2610,2605,3778
20241209,105100,3058337995,2610,2605,2610,2605,1691
20241209,105000,3053932785,2610,2610,2610,2605,7220
20241209,104900,3035123085,2605,2605,2605,2605,522
20241209,104800,3033763275,2605,2605,2605,2600,939
20241209,104700,3031320235,2600,2600,2605,2600,1863
20241209,104600,3026471285,2600,2600,2605,2600,23361
20241209,104500,2965723845,2600,2605,2605,2600,6229
20241209,104400,2949524705,2605,2610,2610,2605,12877
20241209,104300,2915977080,2610,2620,2620,2610,1099
20241209,104200,2913098310,2620,2610,2620,2605,2683
20241209,104100,2906092490,2610,2610,2610,2605,1548
20241209,104000,2902055005,2610,2605,2610,2605,7938
20241209,103900,2881366950,2605,2610,2610,2605,670
20241209,103800,2879621420,2620,2610,2620,2605,1751
20241209,103700,2875057450,2605,2605,2610,2605,580
20241209,103600,2873545285,2610,2610,2610,2605,3268
20241209,103500,2865018865,2610,2610,2615,2610,3520
20241209,103400,2855822990,2610,2610,2610,2610,222
20241209,103300,2855243570,2610,2610,2620,2610,6064
20241209,103200,2839416030,2610,2615,2620,2610,10197
20241209,103100,2812769305,2615,2620,2620,2615,90
20241209,103000,2812533905,2615,2615,2615,2615,4362
20241209,102900,2801127275,2615,2610,2615,2610,2450
20241209,102800,2794732130,2610,2610,2610,2610,5490
20241209,102700,2780403230,2610,2615,2615,2610,5420
20241209,102600,2766256680,2615,2615,2615,2610,2258
20241209,102500,2760355760,2610,2610,2610,2610,943
20241209,102400,2757894530,2610,2610,2610,2610,1122
20241209,102300,2754966110,2620,2610,2620,2610,4525
20241209,102200,2743155400,2610,2615,2615,2610,941
20241209,102100,2740696125,2620,2615,2620,2610,5685
20241209,102000,2725857445,2620,2605,2620,2605,2089
20241209,101900,2720412465,2610,2610,2610,2605,2588
20241209,101800,2713665435,2610,2615,2620,2610,17369
20241209,101700,2668312570,2615,2620,2620,2615,2906
20241209,101600,2660712640,2620,2620,2620,2615,168
20241209,101500,2660272485,2620,2615,2620,2615,706
20241209,101400,2658425945,2620,2620,2625,2620,1115
20241209,101300,2655503915,2620,2615,2625,2615,3341
20241209,101200,2646765145,2615,2620,2620,2615,9086
20241209,101100,2622991255,2625,2625,2625,2620,2255
20241209,101000,2617072230,2620,2630,2630,2620,565
20241209,100900,2615586670,2630,2625,2630,2620,1561
20241209,100800,2611493000,2625,2625,2630,2625,4089
20241209,100700,2600753350,2630,2625,2630,2625,2202
20241209,100600,2594971930,2625,2620,2625,2615,833
20241209,100500,2592792520,2615,2625,2625,2615,7789
20241209,100400,2572399135,2625,2625,2630,2620,26062
20241209,100300,2504007915,2625,2615,2625,2610,11094
20241209,100200,2474962185,2620,2615,2620,2610,747
20241209,100100,2473008815,2610,2610,2615,2610,6385
20241209,100000,2456316660,2605,2615,2615,2605,1202
20241209,095900,2453183295,2615,2615,2615,2610,597
20241209,095800,2451622145,2615,2610,2615,2610,2920
20241209,095700,2444000395,2605,2610,2615,2605,769
20241209,095600,2441995245,2615,2610,2615,2605,5336
20241209,095500,2428078920,2610,2615,2615,2605,417
20241209,095400,2426989730,2615,2610,2615,2605,8815
20241209,095300,2404024275,2610,2610,2610,2605,1329
20241209,095200,2400558880,2610,2610,2615,2605,1705
20241209,095100,2396112685,2610,2615,2615,2610,2095
20241209,095000,2390642380,2610,2620,2620,2610,3261
20241209,094900,2382123995,2615,2605,2615,2605,2169
20241209,094800,2376454875,2605,2610,2610,2605,1706
20241209,094700,2372008900,2605,2615,2620,2605,1372
20241209,094600,2368425280,2615,2600,2615,2600,11268
20241209,094500,2339106885,2600,2605,2610,2600,7083
20241209,094400,2320675245,2605,2605,2605,2600,2359
20241209,094300,2314531500,2605,2610,2610,2605,6286
20241209,094200,2298150695,2610,2620,2620,2610,3074
20241209,094100,2290125815,2620,2610,2620,2605,1743
20241209,094000,2285575710,2610,2605,2610,2600,3091
20241209,093900,2277525190,2595,2600,2605,2595,8811
20241209,093800,2254625120,2600,2605,2610,2595,7959
20241209,093700,2233930970,2600,2610,2610,2600,3960
20241209,093600,2223632715,2605,2615,2625,2600,9064
20241209,093500,2200010695,2615,2610,2615,2600,1696
20241209,093400,2195584990,2605,2610,2615,2600,5867
20241209,093300,2180283620,2600,2610,2610,2590,2043
20241209,093200,2174974910,2610,2590,2610,2590,7771
20241209,093100,2154816235,2585,2585,2590,2580,12304
20241209,093000,2122992980,2575,2585,2590,2575,34698
20241209,092900,2033444505,2585,2590,2590,2585,24877
20241209,092800,1969097050,2590,2590,2595,2585,8776
20241209,092700,1946370780,2595,2605,2605,2585,32901
20241209,092600,1861035830,2600,2620,2620,2600,51128
20241209,092500,1727406510,2620,2635,2635,2620,17156
20241209,092400,1682313600,2635,2645,2650,2635,16859
20241209,092300,1637827865,2650,2645,2650,2645,7265
20241209,092200,1618611580,2645,2645,2650,2640,5532
20241209,092100,1603994240,2645,2645,2650,2640,10049
20241209,092000,1577419010,2645,2650,2655,2645,9396
20241209,091900,1552557660,2645,2650,2655,2645,8055
20241209,091800,1531249050,2650,2635,2650,2630,12152
20241209,091700,1499113005,2635,2625,2635,2620,10689
20241209,091600,1471064040,2620,2625,2630,2620,18757
20241209,091500,1421919450,2620,2635,2635,2620,39179
20241209,091400,1318988930,2635,2635,2640,2630,3157
20241209,091300,1310670835,2635,2630,2640,2625,40804
20241209,091200,1203177085,2630,2630,2630,2620,3782
20241209,091100,1193247505,2615,2610,2630,2610,27279
20241209,091000,1121823980,2610,2615,2615,2605,11097
20241209,090900,1092875510,2615,2605,2615,2605,11113
20241209,090800,1063920775,2605,2595,2620,2595,42378
20241209,090700,953322455,2600,2590,2600,2570,55416
20241209,090600,809908640,2590,2610,2610,2580,98747
20241209,090500,553670550,2610,2610,2615,2605,17569
20241209,090400,507852755,2610,2620,2620,2605,44654
20241209,090300,391399630,2620,2620,2625,2615,16609
20241209,090200,347899915,2620,2620,2620,2610,8538
20241209,090100,325554225,2610,2610,2635,2610,39133
20241209,090000,223170580,2610,2610,2650,2605,85455