stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,204300,3566179730,4325,4325,4325,4325,16766
20241206,204200,3566179730,4325,4325,4325,4325,0
20241206,204100,3566179730,4325,4325,4325,4325,0
20241206,204000,3566179730,4325,4325,4325,4325,0
20241206,203900,3566179730,4325,4325,4325,4325,0
20241206,203800,3566179730,4325,4325,4325,4325,0
20241206,203700,3566179730,4325,4325,4325,4325,0
20241206,203600,3566179730,4325,4325,4325,4325,0
20241206,203500,3566179730,4325,4325,4325,4325,0
20241206,203400,3566179730,4325,4325,4325,4325,0
20241206,203300,3566179730,4325,4325,4325,4325,0
20241206,203200,3566179730,4325,4325,4325,4325,0
20241206,203100,3566179730,4325,4325,4325,4325,0
20241206,203000,3566179730,4325,4325,4325,4325,0
20241206,202900,3566179730,4325,4325,4325,4325,0
20241206,202800,3566179730,4325,4325,4325,4325,0
20241206,202700,3566179730,4325,4325,4325,4325,0
20241206,202600,3566179730,4325,4325,4325,4325,0
20241206,202500,3566179730,4325,4325,4325,4325,0
20241206,202400,3566179730,4325,4325,4325,4325,0
20241206,202300,3566179730,4325,4325,4325,4325,0
20241206,202200,3566179730,4325,4325,4325,4325,0
20241206,202100,3566179730,4325,4325,4325,4325,0
20241206,202000,3566179730,4325,4325,4325,4325,0
20241206,201900,3566179730,4325,4325,4325,4325,0
20241206,201800,3566179730,4325,4325,4325,4325,0
20241206,201700,3566179730,4325,4325,4325,4325,0
20241206,201600,3566179730,4325,4325,4325,4325,0
20241206,201500,3566179730,4325,4325,4325,4325,0
20241206,201400,3566179730,4325,4325,4325,4325,0
20241206,201300,3566179730,4325,4325,4325,4325,16766
20241206,201200,3566179730,4325,4325,4325,4325,0
20241206,201100,3566179730,4325,4325,4325,4325,0
20241206,201000,3566179730,4325,4325,4325,4325,0
20241206,200900,3566179730,4325,4325,4325,4325,0
20241206,200800,3566179730,4325,4325,4325,4325,0
20241206,200700,3566179730,4325,4325,4325,4325,0
20241206,200600,3566179730,4325,4325,4325,4325,0
20241206,200500,3566179730,4325,4325,4325,4325,0
20241206,200400,3566179730,4325,4325,4325,4325,0
20241206,200300,3566179730,4325,4325,4325,4325,0
20241206,200200,3566179730,4325,4325,4325,4325,0
20241206,200100,3566179730,4325,4325,4325,4325,0
20241206,200000,3566179730,4325,4325,4325,4325,0
20241206,195900,3566179730,4325,4325,4325,4325,0
20241206,195800,3566179730,4325,4325,4325,4325,0
20241206,195700,3566179730,4325,4325,4325,4325,0
20241206,195600,3566179730,4325,4325,4325,4325,0
20241206,195500,3566179730,4325,4325,4325,4325,0
20241206,195400,3566179730,4325,4325,4325,4325,0
20241206,195300,3566179730,4325,4325,4325,4325,0
20241206,195200,3566179730,4325,4325,4325,4325,0
20241206,195100,3566179730,4325,4325,4325,4325,0
20241206,195000,3566179730,4325,4325,4325,4325,0
20241206,194900,3566179730,4325,4325,4325,4325,0
20241206,194800,3566179730,4325,4325,4325,4325,0
20241206,194700,3566179730,4325,4325,4325,4325,0
20241206,194600,3566179730,4325,4325,4325,4325,0
20241206,194500,3566179730,4325,4325,4325,4325,0
20241206,194400,3566179730,4325,4325,4325,4325,0
20241206,194300,3566179730,4325,4325,4325,4325,16766
20241206,194200,3566179730,4325,4325,4325,4325,0
20241206,194100,3566179730,4325,4325,4325,4325,0
20241206,194000,3566179730,4325,4325,4325,4325,0
20241206,193900,3566179730,4325,4325,4325,4325,0
20241206,193800,3566179730,4325,4325,4325,4325,0
20241206,193700,3566179730,4325,4325,4325,4325,0
20241206,193600,3566179730,4325,4325,4325,4325,0
20241206,193500,3566179730,4325,4325,4325,4325,0
20241206,193400,3566179730,4325,4325,4325,4325,0
20241206,193300,3566179730,4325,4325,4325,4325,0
20241206,193200,3566179730,4325,4325,4325,4325,0
20241206,193100,3566179730,4325,4325,4325,4325,0
20241206,193000,3566179730,4325,4325,4325,4325,0
20241206,192900,3566179730,4325,4325,4325,4325,0
20241206,192800,3566179730,4325,4325,4325,4325,0
20241206,192700,3566179730,4325,4325,4325,4325,0
20241206,192600,3566179730,4325,4325,4325,4325,0
20241206,192500,3566179730,4325,4325,4325,4325,0
20241206,192400,3566179730,4325,4325,4325,4325,0
20241206,192300,3566179730,4325,4325,4325,4325,0
20241206,192200,3566179730,4325,4325,4325,4325,0
20241206,192100,3566179730,4325,4325,4325,4325,0
20241206,192000,3566179730,4325,4325,4325,4325,0
20241206,191900,3566179730,4325,4325,4325,4325,0
20241206,191800,3566179730,4325,4325,4325,4325,0
20241206,191700,3566179730,4325,4325,4325,4325,0
20241206,191600,3566179730,4325,4325,4325,4325,0
20241206,191500,3566179730,4325,4325,4325,4325,0
20241206,191400,3566179730,4325,4325,4325,4325,0
20241206,191300,3566179730,4325,4325,4325,4325,16766
20241206,191200,3566179730,4325,4325,4325,4325,0
20241206,191100,3566179730,4325,4325,4325,4325,0
20241206,191000,3566179730,4325,4325,4325,4325,0
20241206,190900,3566179730,4325,4325,4325,4325,0
20241206,190800,3566179730,4325,4325,4325,4325,0
20241206,190700,3566179730,4325,4325,4325,4325,0
20241206,190600,3566179730,4325,4325,4325,4325,0
20241206,190500,3566179730,4325,4325,4325,4325,0
20241206,190400,3566179730,4325,4325,4325,4325,0
20241206,190300,3566179730,4325,4325,4325,4325,0
20241206,190200,3566179730,4325,4325,4325,4325,0
20241206,190100,3566179730,4325,4325,4325,4325,0
20241206,190000,3566179730,4325,4325,4325,4325,0
20241206,185900,3566179730,4325,4325,4325,4325,0
20241206,185800,3566179730,4325,4325,4325,4325,0
20241206,185700,3566179730,4325,4325,4325,4325,0
20241206,185600,3566179730,4325,4325,4325,4325,0
20241206,185500,3566179730,4325,4325,4325,4325,0
20241206,185400,3566179730,4325,4325,4325,4325,0
20241206,185300,3566179730,4325,4325,4325,4325,0
20241206,185200,3566179730,4325,4325,4325,4325,0
20241206,185100,3566179730,4325,4325,4325,4325,0
20241206,185000,3566179730,4325,4325,4325,4325,0
20241206,184900,3566179730,4325,4325,4325,4325,0
20241206,184800,3566179730,4325,4325,4325,4325,0
20241206,184700,3566179730,4325,4325,4325,4325,0
20241206,184600,3566179730,4325,4325,4325,4325,0
20241206,184500,3566179730,4325,4325,4325,4325,0
20241206,184400,3566179730,4325,4325,4325,4325,0
20241206,184300,3566179730,4325,4325,4325,4325,16766
20241206,184200,3566179730,4325,4325,4325,4325,0
20241206,184100,3566179730,4325,4325,4325,4325,0
20241206,184000,3566179730,4325,4325,4325,4325,0
20241206,183900,3566179730,4325,4325,4325,4325,0
20241206,183800,3566179730,4325,4325,4325,4325,0
20241206,183700,3566179730,4325,4325,4325,4325,0
20241206,183600,3566179730,4325,4325,4325,4325,0
20241206,183500,3566179730,4325,4325,4325,4325,0
20241206,183400,3566179730,4325,4325,4325,4325,0
20241206,183300,3566179730,4325,4325,4325,4325,0
20241206,183200,3566179730,4325,4325,4325,4325,0
20241206,183100,3566179730,4325,4325,4325,4325,0
20241206,183000,3566179730,4325,4325,4325,4325,0
20241206,182900,3566179730,4325,4325,4325,4325,0
20241206,182800,3566179730,4325,4325,4325,4325,0
20241206,182700,3566179730,4325,4325,4325,4325,0
20241206,182600,3566179730,4325,4325,4325,4325,0
20241206,182500,3566179730,4325,4325,4325,4325,0
20241206,182400,3566179730,4325,4325,4325,4325,0
20241206,182300,3566179730,4325,4325,4325,4325,0
20241206,182200,3566179730,4325,4325,4325,4325,0
20241206,182100,3566179730,4325,4325,4325,4325,0
20241206,182000,3566179730,4325,4325,4325,4325,0
20241206,181900,3566179730,4325,4325,4325,4325,0
20241206,181800,3566179730,4325,4325,4325,4325,0
20241206,181700,3566179730,4325,4325,4325,4325,0
20241206,181600,3566179730,4325,4325,4325,4325,0
20241206,181500,3566179730,4325,4325,4325,4325,0
20241206,181400,3566179730,4325,4325,4325,4325,0
20241206,181300,3566179730,4325,4325,4325,4325,16766
20241206,181200,3566179730,4325,4325,4325,4325,0
20241206,181100,3566179730,4325,4325,4325,4325,0
20241206,181000,3566179730,4325,4325,4325,4325,0
20241206,180900,3566179730,4325,4325,4325,4325,0
20241206,180800,3566179730,4325,4325,4325,4325,0
20241206,180700,3566179730,4325,4325,4325,4325,0
20241206,180600,3566179730,4325,4325,4325,4325,0
20241206,180500,3566179730,4325,4325,4325,4325,0
20241206,180400,3566179730,4325,4325,4325,4325,0
20241206,180300,3566179730,4325,4325,4325,4325,0
20241206,180200,3566179730,4325,4325,4325,4325,0
20241206,180100,3566179730,4325,4325,4325,4325,0
20241206,180000,3566179730,4325,4325,4325,4325,0
20241206,175900,3566179730,4325,4325,4325,4325,0
20241206,175800,3566179730,4325,4325,4325,4325,0
20241206,175700,3566179730,4325,4325,4325,4325,0
20241206,175600,3566179730,4325,4325,4325,4325,0
20241206,175500,3566179730,4325,4325,4325,4325,0
20241206,175400,3566179730,4325,4325,4325,4325,0
20241206,175300,3566179730,4325,4325,4325,4325,0
20241206,175200,3566179730,4325,4325,4325,4325,0
20241206,175100,3566179730,4325,4325,4325,4325,0
20241206,175000,3566179730,4325,4325,4325,4325,0
20241206,174900,3566179730,4325,4325,4325,4325,0
20241206,174800,3566179730,4325,4325,4325,4325,0
20241206,174700,3566179730,4325,4325,4325,4325,0
20241206,174600,3566179730,4325,4325,4325,4325,0
20241206,174500,3566179730,4325,4325,4325,4325,0
20241206,174400,3566179730,4325,4325,4325,4325,0
20241206,174300,3566179730,4325,4325,4325,4325,16766
20241206,174200,3566179730,4325,4325,4325,4325,0
20241206,174100,3566179730,4325,4325,4325,4325,0
20241206,174000,3566179730,4325,4325,4325,4325,0
20241206,173900,3566179730,4325,4325,4325,4325,0
20241206,173800,3566179730,4325,4325,4325,4325,0
20241206,173700,3566179730,4325,4325,4325,4325,0
20241206,173600,3566179730,4325,4325,4325,4325,0
20241206,173500,3566179730,4325,4325,4325,4325,0
20241206,173400,3566179730,4325,4325,4325,4325,0
20241206,173300,3566179730,4325,4325,4325,4325,0
20241206,173200,3566179730,4325,4325,4325,4325,0
20241206,173100,3566179730,4325,4325,4325,4325,0
20241206,173000,3566179730,4325,4325,4325,4325,0
20241206,172900,3566179730,4325,4325,4325,4325,0
20241206,172800,3566179730,4325,4325,4325,4325,0
20241206,172700,3566179730,4325,4325,4325,4325,0
20241206,172600,3566179730,4325,4325,4325,4325,0
20241206,172500,3566179730,4325,4325,4325,4325,0
20241206,172400,3566179730,4325,4325,4325,4325,0
20241206,172300,3566179730,4325,4325,4325,4325,0
20241206,172200,3566179730,4325,4325,4325,4325,0
20241206,172100,3566179730,4325,4325,4325,4325,0
20241206,172000,3566179730,4325,4325,4325,4325,0
20241206,171900,3566179730,4325,4325,4325,4325,0
20241206,171800,3566179730,4325,4325,4325,4325,0
20241206,171700,3566179730,4325,4325,4325,4325,0
20241206,171600,3566179730,4325,4325,4325,4325,0
20241206,171500,3566179730,4325,4325,4325,4325,0
20241206,171400,3566179730,4325,4325,4325,4325,0
20241206,171300,3566179730,4325,4325,4325,4325,16766
20241206,171200,3566179730,4325,4325,4325,4325,0
20241206,171100,3566179730,4325,4325,4325,4325,0
20241206,171000,3566179730,4325,4325,4325,4325,0
20241206,170900,3566179730,4325,4325,4325,4325,0
20241206,170800,3566179730,4325,4325,4325,4325,0
20241206,170700,3566179730,4325,4325,4325,4325,0
20241206,170600,3566179730,4325,4325,4325,4325,0
20241206,170500,3566179730,4325,4325,4325,4325,0
20241206,170400,3566179730,4325,4325,4325,4325,0
20241206,170300,3566179730,4325,4325,4325,4325,0
20241206,170200,3566179730,4325,4325,4325,4325,0
20241206,170100,3566179730,4325,4325,4325,4325,0
20241206,170000,3566179730,4325,4325,4325,4325,0
20241206,165900,3566179730,4325,4325,4325,4325,0
20241206,165800,3566179730,4325,4325,4325,4325,0
20241206,165700,3566179730,4325,4325,4325,4325,0
20241206,165600,3566179730,4325,4325,4325,4325,0
20241206,165500,3566179730,4325,4325,4325,4325,0
20241206,165400,3566179730,4325,4325,4325,4325,0
20241206,165300,3566179730,4325,4325,4325,4325,0
20241206,165200,3566179730,4325,4325,4325,4325,0
20241206,165100,3566179730,4325,4325,4325,4325,0
20241206,165000,3566179730,4325,4325,4325,4325,0
20241206,164900,3566179730,4325,4325,4325,4325,0
20241206,164800,3566179730,4325,4325,4325,4325,0
20241206,164700,3566179730,4325,4325,4325,4325,0
20241206,164600,3566179730,4325,4325,4325,4325,0
20241206,164500,3566179730,4325,4325,4325,4325,0
20241206,164400,3566179730,4325,4325,4325,4325,0
20241206,164300,3566179730,4325,4325,4325,4325,16766
20241206,164200,3566179730,4325,4325,4325,4325,0
20241206,164100,3566179730,4325,4325,4325,4325,0
20241206,164000,3566179730,4325,4325,4325,4325,0
20241206,163900,3566179730,4325,4325,4325,4325,0
20241206,163800,3566179730,4325,4325,4325,4325,0
20241206,163700,3566179730,4325,4325,4325,4325,0
20241206,163600,3566179730,4325,4325,4325,4325,0
20241206,163500,3566179730,4325,4325,4325,4325,0
20241206,163400,3566179730,4325,4325,4325,4325,0
20241206,163300,3566179730,4325,4325,4325,4325,0
20241206,163200,3566179730,4325,4325,4325,4325,0
20241206,163100,3566179730,4325,4325,4325,4325,0
20241206,163000,3566179730,4325,4325,4325,4325,0
20241206,162900,3566179730,4325,4325,4325,4325,0
20241206,162800,3566179730,4325,4325,4325,4325,0
20241206,162700,3566179730,4325,4325,4325,4325,0
20241206,162600,3566179730,4325,4325,4325,4325,0
20241206,162500,3566179730,4325,4325,4325,4325,0
20241206,162400,3566179730,4325,4325,4325,4325,0
20241206,162300,3566179730,4325,4325,4325,4325,0
20241206,162200,3566179730,4325,4325,4325,4325,0
20241206,162100,3566179730,4325,4325,4325,4325,0
20241206,162000,3566179730,4325,4325,4325,4325,0
20241206,161900,3566179730,4325,4325,4325,4325,0
20241206,161800,3566179730,4325,4325,4325,4325,0
20241206,161700,3566179730,4325,4325,4325,4325,0
20241206,161600,3566179730,4325,4325,4325,4325,0
20241206,161500,3566179730,4325,4325,4325,4325,0
20241206,161400,3566179730,4325,4325,4325,4325,0
20241206,161300,3566179730,4325,4325,4325,4325,16766
20241206,161200,3566179730,4325,4325,4325,4325,0
20241206,161100,3566179730,4325,4325,4325,4325,0
20241206,161000,3566179730,4325,4325,4325,4325,0
20241206,160900,3566179730,4325,4325,4325,4325,0
20241206,160800,3566179730,4325,4325,4325,4325,0
20241206,160700,3566179730,4325,4325,4325,4325,0
20241206,160600,3566179730,4325,4325,4325,4325,0
20241206,160500,3566179730,4325,4325,4325,4325,0
20241206,160400,3566179730,4325,4325,4325,4325,0
20241206,160300,3566179730,4325,4325,4325,4325,0
20241206,160200,3566179730,4325,4325,4325,4325,0
20241206,160100,3566179730,4325,4325,4325,4325,0
20241206,160000,3566179730,4325,4325,4325,4325,0
20241206,155900,3566179730,4325,4325,4325,4325,0
20241206,155800,3566179730,4325,4325,4325,4325,0
20241206,155700,3566179730,4325,4325,4325,4325,0
20241206,155600,3566179730,4325,4325,4325,4325,0
20241206,155500,3566179730,4325,4325,4325,4325,0
20241206,155400,3566179730,4325,4325,4325,4325,0
20241206,155300,3566179730,4325,4325,4325,4325,0
20241206,155200,3566179730,4325,4325,4325,4325,0
20241206,155100,3566179730,4325,4325,4325,4325,0
20241206,155000,3566179730,4325,4325,4325,4325,0
20241206,154900,3566179730,4325,4325,4325,4325,0
20241206,154800,3566179730,4325,4325,4325,4325,0
20241206,154700,3566179730,4325,4325,4325,4325,0
20241206,154600,3566179730,4325,4325,4325,4325,0
20241206,154500,3566179730,4325,4325,4325,4325,0
20241206,154400,3566179730,4325,4325,4325,4325,0
20241206,154300,3566179730,4325,4325,4325,4325,16766
20241206,154200,3566179730,4325,4325,4325,4325,0
20241206,154100,3566179730,4325,4325,4325,4325,0
20241206,154000,3566179730,4325,4325,4325,4325,0
20241206,153900,3566179730,4325,4325,4325,4325,0
20241206,153800,3566179730,4325,4325,4325,4325,0
20241206,153700,3566179730,4325,4325,4325,4325,0
20241206,153600,3566179730,4325,4325,4325,4325,0
20241206,153500,3566179730,4325,4325,4325,4325,0
20241206,153400,3566179730,4325,4325,4325,4325,0
20241206,153300,3566179730,4325,4325,4325,4325,0
20241206,153200,3566179730,4325,4325,4325,4325,0
20241206,153100,3566179730,4325,4325,4325,4325,0
20241206,153000,3566179730,4325,4325,4325,4325,16766
20241206,152900,3493666780,4340,4340,4340,4340,0
20241206,152800,3493666780,4340,4340,4340,4340,0
20241206,152700,3493666780,4340,4340,4340,4340,0
20241206,152600,3493666780,4340,4340,4340,4340,0
20241206,152500,3493666780,4340,4340,4340,4340,0
20241206,152400,3493666780,4340,4340,4340,4340,0
20241206,152300,3493666780,4340,4340,4340,4340,0
20241206,152200,3493666780,4340,4340,4340,4340,0
20241206,152100,3493666780,4340,4340,4340,4340,0
20241206,152000,3493666780,4340,4340,4340,4340,0
20241206,151900,3493666780,4340,4340,4345,4330,6290
20241206,151800,3466388935,4340,4345,4345,4340,1167
20241206,151700,3461324130,4345,4335,4350,4335,731
20241206,151600,3458148110,4340,4335,4340,4335,312
20241206,151500,3456794080,4330,4325,4330,4320,7170
20241206,151400,3425784860,4325,4310,4325,4310,995
20241206,151300,3421486755,4310,4310,4310,4305,3119
20241206,151200,3408044115,4310,4310,4320,4310,882
20241206,151100,3404240390,4310,4345,4345,4300,3773
20241206,151000,3387967215,4330,4345,4345,4330,7098
20241206,150900,3357182415,4355,4350,4355,4345,1084
20241206,150800,3352466815,4350,4355,4355,4350,470
20241206,150700,3350421685,4355,4360,4360,4355,631
20241206,150600,3347672180,4360,4355,4360,4355,402
20241206,150500,3345921460,4355,4355,4355,4355,202
20241206,150400,3345041750,4355,4350,4355,4345,181
20241206,150300,3344254395,4345,4350,4350,4345,1156
20241206,150200,3339231560,4345,4350,4350,4345,300
20241206,150100,3337926610,4350,4350,4355,4350,1001
20241206,150000,3333571760,4360,4355,4360,4355,3277
20241206,145900,3319299040,4360,4360,4360,4355,1568
20241206,145800,3312465175,4360,4355,4360,4355,100
20241206,145700,3312029180,4350,4345,4350,4345,2264
20241206,145600,3302190780,4335,4335,4335,4335,3
20241206,145500,3302177775,4330,4330,4330,4330,10
20241206,145400,3302134475,4330,4315,4330,4315,1455
20241206,145300,3295844285,4315,4315,4315,4315,55
20241206,145200,3295606960,4320,4320,4325,4320,353
20241206,145100,3294081900,4320,4325,4325,4320,1409
20241206,145000,3287994760,4325,4325,4325,4325,716
20241206,144900,3284898060,4330,4330,4330,4330,31
20241206,144800,3284763830,4325,4330,4330,4320,1463
20241206,144700,3278431430,4330,4335,4340,4330,170
20241206,144600,3277694485,4345,4345,4345,4340,501
20241206,144500,3275519855,4345,4345,4350,4345,1213
20241206,144400,3270249365,4345,4345,4345,4340,1016
20241206,144300,3265834920,4345,4345,4345,4345,64
20241206,144200,3265556840,4345,4350,4350,4340,302
20241206,144100,3264245170,4350,4350,4350,4350,60
20241206,144000,3263984170,4345,4350,4350,4345,104
20241206,143900,3263531775,4360,4350,4360,4350,31
20241206,143800,3263396645,4360,4350,4360,4350,297
20241206,143700,3262104685,4350,4355,4360,4350,95
20241206,143600,3261691105,4360,4360,4360,4360,20
20241206,143500,3261603905,4360,4355,4360,4345,131
20241206,143400,3261034040,4350,4350,4350,4350,90
20241206,143300,3260642540,4360,4355,4360,4355,2
20241206,143200,3260633825,4365,4365,4365,4355,321
20241206,143100,3259232860,4350,4360,4360,4350,4845
20241206,143000,3238142240,4375,4375,4375,4375,10
20241206,142900,3238098490,4375,4375,4380,4345,383
20241206,142800,3236434125,4375,4375,4375,4375,5
20241206,142700,3236412250,4380,4380,4380,4360,2891
20241206,142600,3223807370,4380,4370,4380,4370,492
20241206,142500,3221654970,4380,4355,4380,4355,2456
20241206,142400,3210913695,4375,4335,4375,4335,7382
20241206,142300,3178755460,4350,4335,4350,4335,3003
20241206,142200,3165693160,4350,4350,4350,4350,505
20241206,142100,3163496410,4355,4340,4355,4335,1431
20241206,142000,3157273980,4340,4335,4345,4335,1920
20241206,141900,3148934415,4340,4320,4340,4320,70
20241206,141800,3148630635,4340,4340,4340,4340,0
20241206,141700,3148630635,4340,4320,4340,4320,27
20241206,141600,3148513975,4335,4335,4335,4335,0
20241206,141500,3148513975,4335,4335,4335,4335,150
20241206,141400,3147863725,4340,4330,4340,4330,2
20241206,141300,3147855055,4330,4320,4330,4320,13
20241206,141200,3147798875,4330,4330,4330,4330,0
20241206,141100,3147798875,4330,4330,4330,4330,1
20241206,141000,3147794545,4320,4315,4320,4315,43
20241206,140900,3147608790,4315,4315,4315,4315,14
20241206,140800,3147548380,4315,4315,4315,4315,2
20241206,140700,3147539750,4315,4315,4315,4315,0
20241206,140600,3147539750,4315,4315,4315,4315,1
20241206,140500,3147535435,4320,4320,4320,4320,500
20241206,140400,3145375435,4320,4315,4320,4315,1500
20241206,140300,3138895575,4315,4315,4315,4315,1500
20241206,140200,3132423075,4305,4305,4305,4305,0
20241206,140100,3132423075,4305,4310,4310,4300,1550
20241206,140000,3125753150,4315,4315,4315,4315,70
20241206,135900,3125451100,4315,4315,4315,4310,31
20241206,135800,3125317385,4310,4310,4310,4310,0
20241206,135700,3125317385,4310,4320,4320,4310,610
20241206,135600,3122684945,4320,4320,4320,4320,37
20241206,135500,3122525105,4330,4330,4330,4330,0
20241206,135400,3122525105,4330,4330,4330,4330,12
20241206,135300,3122473145,4330,4340,4340,4330,1506
20241206,135200,3115944715,4340,4340,4340,4340,0
20241206,135100,3115944715,4340,4340,4340,4340,4
20241206,135000,3115927355,4330,4330,4330,4330,254
20241206,134900,3114827535,4345,4330,4345,4330,473
20241206,134800,3112773670,4330,4330,4330,4330,12
20241206,134700,3112721710,4330,4305,4330,4290,7861
20241206,134600,3078888365,4330,4325,4345,4300,2343
20241206,134500,3068785730,4350,4350,4350,4350,0
20241206,134400,3068785730,4350,4350,4350,4350,1
20241206,134300,3068781380,4315,4315,4315,4315,20
20241206,134200,3068695080,4315,4335,4335,4315,502
20241206,134100,3066523230,4350,4350,4350,4350,1
20241206,134000,3066518880,4330,4340,4340,4330,100
20241206,133900,3066085660,4335,4335,4335,4335,410
20241206,133800,3064308310,4350,4330,4350,4330,872
20241206,133700,3060518810,4330,4330,4330,4330,1500
20241206,133600,3054023810,4350,4350,4350,4350,2374
20241206,133500,3043696910,4350,4350,4350,4320,507
20241206,133400,3041506210,4345,4320,4350,4320,523
20241206,133300,3039234465,4315,4305,4335,4305,1764
20241206,133200,3031602550,4305,4325,4325,4305,260
20241206,133100,3030479190,4305,4305,4305,4305,161
20241206,133000,3029786085,4305,4320,4320,4305,1520
20241206,132900,3023232205,4320,4330,4330,4320,34
20241206,132800,3023085275,4330,4330,4330,4330,3
20241206,132700,3023072285,4330,4325,4330,4325,2
20241206,132600,3023063630,4320,4320,4320,4320,74
20241206,132500,3022743950,4320,4320,4320,4320,27
20241206,132400,3022627310,4325,4325,4325,4325,0
20241206,132300,3022627310,4325,4325,4325,4325,70
20241206,132200,3022324560,4325,4325,4325,4325,0
20241206,132100,3022324560,4325,4325,4325,4325,0
20241206,132000,3022324560,4325,4315,4325,4315,300
20241206,131900,3021029060,4315,4330,4330,4315,11
20241206,131800,3020981575,4320,4330,4330,4320,14
20241206,131700,3020921085,4315,4330,4330,4315,738
20241206,131600,3017736600,4330,4330,4330,4330,45
20241206,131500,3017541750,4330,4315,4330,4315,428
20241206,131400,3015694915,4315,4315,4315,4315,100
20241206,131300,3015263415,4315,4320,4325,4305,831
20241206,131200,3011676840,4320,4320,4320,4320,1
20241206,131100,3011672520,4320,4330,4330,4320,16
20241206,131000,3011603380,4325,4330,4330,4310,217
20241206,130900,3010667735,4330,4325,4330,4325,28
20241206,130800,3010546505,4330,4310,4330,4310,1084
20241206,130700,3005873400,4315,4305,4315,4305,636
20241206,130600,3003134935,4305,4310,4310,4305,1773
20241206,130500,2995493310,4295,4300,4300,4295,2018
20241206,130400,2986825975,4300,4305,4305,4300,3199
20241206,130300,2973061730,4305,4315,4315,4305,187
20241206,130200,2972255855,4315,4320,4320,4315,663
20241206,130100,2969391700,4315,4315,4315,4315,904
20241206,130000,2965490940,4315,4320,4320,4315,311
20241206,125900,2964148775,4320,4320,4320,4320,28
20241206,125800,2964027815,4320,4310,4320,4305,1039
20241206,125700,2959554340,4305,4325,4325,4305,4077
20241206,125600,2941967435,4325,4330,4330,4325,1022
20241206,125500,2937545145,4340,4330,4340,4330,144
20241206,125400,2936920225,4345,4340,4345,4340,1389
20241206,125300,2930891960,4345,4345,4345,4345,0
20241206,125200,2930891960,4345,4330,4345,4330,1884
20241206,125100,2922734225,4350,4330,4350,4330,13
20241206,125000,2922677890,4340,4325,4340,4325,402
20241206,124900,2920939215,4340,4325,4340,4325,236
20241206,124800,2919917645,4325,4325,4325,4325,412
20241206,124700,2918135745,4325,4330,4350,4325,806
20241206,124600,2914645770,4330,4330,4330,4330,100
20241206,124500,2914212770,4330,4330,4330,4330,0
20241206,124400,2914212770,4330,4335,4335,4330,109
20241206,124300,2913740275,4350,4350,4350,4325,1074
20241206,124200,2909087795,4350,4335,4350,4335,1898
20241206,124100,2900849060,4340,4350,4350,4340,1867
20241206,124000,2892740700,4350,4350,4350,4350,0
20241206,123900,2892740700,4350,4350,4355,4340,265
20241206,123800,2891587270,4355,4355,4355,4355,0
20241206,123700,2891587270,4355,4335,4355,4335,5
20241206,123600,2891565575,4330,4330,4330,4330,1
20241206,123500,2891561245,4335,4350,4360,4335,1421
20241206,123400,2885380965,4350,4350,4350,4350,0
20241206,123300,2885380965,4350,4330,4350,4330,925
20241206,123200,2881363095,4350,4325,4350,4325,58
20241206,123100,2881112070,4325,4325,4325,4325,0
20241206,123000,2881112070,4325,4325,4325,4325,1429
20241206,122900,2874931645,4325,4325,4325,4325,1
20241206,122800,2874927320,4325,4325,4325,4325,0
20241206,122700,2874927320,4325,4345,4345,4325,51
20241206,122600,2874705745,4335,4330,4335,4330,2218
20241206,122500,2865090740,4335,4325,4335,4315,1683
20241206,122400,2857809480,4330,4330,4330,4330,48
20241206,122300,2857601640,4330,4330,4330,4330,0
20241206,122200,2857601640,4330,4350,4350,4330,90
20241206,122100,2857211675,4340,4350,4355,4340,3626
20241206,122000,2841462865,4350,4360,4360,4350,649
20241206,121900,2838637100,4360,4360,4360,4360,58
20241206,121800,2838384220,4355,4355,4355,4355,337
20241206,121700,2836916585,4355,4355,4355,4355,13
20241206,121600,2836859970,4355,4345,4360,4345,551
20241206,121500,2834465360,4360,4360,4360,4350,34
20241206,121400,2834317130,4360,4350,4360,4345,1140
20241206,121300,2829359480,4345,4345,4345,4345,61
20241206,121200,2829094435,4345,4345,4350,4345,309
20241206,121100,2827751825,4345,4350,4350,4345,46
20241206,121000,2827551855,4355,4355,4355,4355,0
20241206,120900,2827551855,4355,4345,4355,4345,590
20241206,120800,2824985310,4350,4345,4350,4345,53
20241206,120700,2824755020,4350,4350,4350,4350,0
20241206,120600,2824755020,4350,4350,4350,4350,1
20241206,120500,2824750670,4345,4340,4350,4340,11
20241206,120400,2824702895,4340,4340,4340,4340,62
20241206,120300,2824433815,4340,4345,4345,4340,33
20241206,120200,2824290570,4350,4350,4350,4350,0
20241206,120100,2824290570,4350,4350,4350,4350,88
20241206,120000,2823907770,4350,4345,4350,4345,51
20241206,115900,2823686170,4350,4340,4350,4340,1541
20241206,115800,2816993240,4340,4345,4345,4340,746
20241206,115700,2813753440,4345,4355,4355,4345,74
20241206,115600,2813431850,4350,4350,4350,4350,1229
20241206,115500,2808085700,4350,4335,4350,4335,1106
20241206,115400,2803289120,4340,4335,4340,4335,142
20241206,115300,2802673545,4340,4350,4350,4340,8
20241206,115200,2802638805,4345,4335,4345,4335,11
20241206,115100,2802591110,4335,4340,4360,4330,1733
20241206,115000,2795081935,4340,4355,4365,4340,1513
20241206,114900,2788500650,4355,4365,4370,4355,301
20241206,114800,2787188630,4370,4370,4370,4360,67
20241206,114700,2786896210,4370,4365,4370,4365,120
20241206,114600,2786371905,4370,4370,4370,4370,14
20241206,114500,2786310725,4370,4375,4375,4360,272
20241206,114400,2785122060,4375,4370,4375,4360,1229
20241206,114300,2779747040,4365,4365,4365,4365,1226
20241206,114200,2774395550,4355,4345,4360,4345,654
20241206,114100,2771546080,4360,4365,4365,4360,42
20241206,114000,2771362920,4365,4350,4365,4350,633
20241206,113900,2768603170,4340,4345,4350,4340,734
20241206,113800,2765413955,4355,4355,4355,4340,1029
20241206,113700,2760937265,4360,4360,4360,4360,12
20241206,113600,2760884945,4365,4370,4370,4335,187
20241206,113500,2760067935,4370,4340,4370,4330,925
20241206,113400,2756036695,4360,4360,4360,4345,4288
20241206,113300,2737374975,4345,4355,4360,4345,1005
20241206,113200,2733000350,4355,4355,4385,4355,4019
20241206,113100,2715477785,4360,4340,4360,4340,2666
20241206,113000,2703890305,4340,4335,4340,4335,416
20241206,112900,2702084880,4335,4330,4335,4330,739
20241206,112800,2698883265,4330,4315,4330,4315,1891
20241206,112700,2690704930,4315,4310,4315,4305,752
20241206,112600,2687466010,4315,4320,4320,4310,593
20241206,112500,2684906310,4320,4315,4320,4315,1521
20241206,112400,2678339950,4315,4310,4315,4305,1065
20241206,112300,2673749625,4310,4305,4310,4305,1899
20241206,112200,2665569385,4305,4305,4305,4295,487
20241206,112100,2663475270,4305,4300,4305,4295,890
20241206,112000,2659649160,4300,4300,4305,4300,860
20241206,111900,2655950135,4300,4275,4300,4275,3443
20241206,111800,2641190645,4270,4265,4270,4265,2015
20241206,111700,2632586670,4265,4250,4265,4250,820
20241206,111600,2629101370,4250,4250,4250,4250,20
20241206,111500,2629016370,4245,4265,4265,4245,2200
20241206,111400,2619662770,4280,4275,4280,4275,825
20241206,111300,2616133985,4245,4245,4245,4245,13
20241206,111200,2616078800,4245,4275,4275,4245,993
20241206,111100,2611853220,4275,4280,4280,4275,42
20241206,111000,2611673475,4270,4275,4280,4270,123
20241206,110900,2611147240,4275,4280,4280,4275,1458
20241206,110800,2604909540,4280,4280,4280,4270,4184
20241206,110700,2587028075,4280,4270,4280,4265,1317
20241206,110600,2581398935,4270,4250,4270,4250,319
20241206,110500,2580042505,4250,4275,4275,4245,3478
20241206,110400,2565269835,4245,4255,4285,4230,2072
20241206,110300,2556447420,4275,4275,4275,4275,3
20241206,110200,2556434595,4265,4220,4265,4220,4046
20241206,110100,2539325400,4220,4225,4225,4215,3099
20241206,110000,2526243330,4220,4250,4250,4220,888
20241206,105900,2522493420,4250,4215,4250,4215,1640
20241206,105800,2515548440,4210,4210,4240,4200,643
20241206,105700,2512843125,4235,4210,4235,4200,3705
20241206,105600,2497247315,4200,4185,4200,4180,1563
20241206,105500,2490695875,4185,4180,4185,4180,2690
20241206,105400,2479446865,4180,4170,4210,4170,4651
20241206,105300,2459988275,4170,4180,4180,4170,17435
20241206,105200,2387152865,4205,4185,4205,4175,21334
20241206,105100,2297855990,4190,4220,4220,4180,3334
20241206,105000,2283879960,4235,4220,4240,4195,12730
20241206,104900,2230326190,4220,4225,4225,4220,2685
20241206,104800,2218987445,4230,4235,4240,4230,2895
20241206,104700,2206738165,4235,4235,4240,4235,962
20241206,104600,2202664030,4235,4240,4240,4235,1762
20241206,104500,2195194345,4230,4240,4245,4230,1733
20241206,104400,2187848550,4240,4250,4265,4240,2147
20241206,104300,2178729825,4250,4265,4265,4250,346
20241206,104200,2177257480,4265,4250,4265,4250,5
20241206,104100,2177236170,4250,4265,4265,4250,7800
20241206,104000,2144055910,4270,4275,4275,4270,1787
20241206,103900,2136423920,4270,4280,4285,4270,4074
20241206,103800,2118990915,4280,4290,4290,4280,3219
20241206,103700,2105207030,4290,4290,4290,4280,598
20241206,103600,2102641620,4290,4280,4300,4280,832
20241206,103500,2099075280,4280,4320,4320,4280,10405
20241206,103400,2054366870,4320,4300,4320,4300,971
20241206,103300,2050190020,4285,4290,4295,4280,1573
20241206,103200,2043449320,4285,4280,4300,4280,1872
20241206,103100,2035423490,4280,4280,4280,4280,644
20241206,103000,2032667170,4275,4280,4295,4275,3998
20241206,102900,2015564385,4270,4260,4270,4260,6167
20241206,102800,1989285490,4265,4270,4285,4260,6639
20241206,102700,1960918455,4270,4260,4270,4260,1305
20241206,102600,1955356665,4260,4250,4290,4240,865
20241206,102500,1951672955,4250,4280,4295,4250,6012
20241206,102400,1926015620,4290,4305,4305,4290,1985
20241206,102300,1917478415,4310,4245,4310,4245,2577
20241206,102200,1906432950,4245,4245,4295,4245,4568
20241206,102100,1886920835,4245,4265,4270,4235,3394
20241206,102000,1872468990,4260,4240,4270,4225,6709
20241206,101900,1843975810,4240,4285,4285,4210,14609
20241206,101800,1781950655,4285,4300,4300,4285,7005
20241206,101700,1751869080,4300,4305,4305,4300,3536
20241206,101600,1736657505,4305,4320,4320,4305,5833
20241206,101500,1711507845,4325,4320,4325,4300,3444
20241206,101400,1696659775,4305,4325,4340,4305,12478
20241206,101300,1642864910,4320,4340,4340,4315,6124
20241206,101200,1616368210,4340,4355,4355,4340,2055
20241206,101100,1607433915,4355,4360,4360,4355,284
20241206,101000,1606196910,4355,4355,4360,4355,162
20241206,100900,1605491385,4350,4365,4365,4345,1434
20241206,100800,1599250425,4365,4345,4365,4345,3813
20241206,100700,1582635940,4340,4350,4360,4340,5634
20241206,100600,1558153795,4350,4350,4360,4350,487
20241206,100500,1556034335,4350,4350,4365,4345,11366
20241206,100400,1506590705,4355,4370,4380,4350,9212
20241206,100300,1466412195,4370,4375,4375,4365,3693
20241206,100200,1450275515,4370,4390,4395,4370,3637
20241206,100100,1434347935,4390,4400,4400,4390,2892
20241206,100000,1421645680,4420,4405,4420,4405,24
20241206,095900,1421539660,4405,4400,4405,4400,278
20241206,095800,1420315260,4400,4415,4415,4400,826
20241206,095700,1416671225,4420,4425,4425,4415,194
20241206,095600,1415813985,4425,4425,4425,4415,71
20241206,095500,1415500480,4425,4390,4425,4390,4181
20241206,095400,1397100630,4390,4400,4405,4385,2699
20241206,095300,1385237570,4405,4380,4405,4375,10149
20241206,095200,1340640200,4380,4385,4400,4380,4582
20241206,095100,1320528550,4390,4400,4400,4390,5121
20241206,095000,1298031430,4400,4400,4410,4400,1357
20241206,094900,1292060620,4410,4415,4415,4400,4219
20241206,094800,1273477090,4410,4415,4415,4410,376
20241206,094700,1271817965,4415,4420,4425,4415,2339
20241206,094600,1261485910,4420,4425,4425,4420,1472
20241206,094500,1254976925,4425,4425,4425,4415,239
20241206,094400,1253920450,4415,4435,4435,4415,1761
20241206,094300,1246112980,4435,4405,4435,4405,2942
20241206,094200,1233108400,4405,4410,4415,4405,1548
20241206,094100,1226275980,4405,4400,4405,4395,848
20241206,094000,1222545275,4395,4400,4420,4395,3534
20241206,093900,1207010685,4400,4390,4410,4390,1011
20241206,093800,1202568860,4390,4410,4430,4390,4241
20241206,093700,1183910370,4385,4415,4415,4370,11265
20241206,093600,1134334740,4415,4435,4455,4415,6930
20241206,093500,1103696610,4460,4445,4470,4440,2013
20241206,093400,1094754135,4445,4440,4470,4425,5610
20241206,093300,1069802610,4440,4420,4460,4415,7154
20241206,093200,1038102000,4420,4460,4460,4415,15567
20241206,093100,969074640,4460,4475,4475,4460,3025
20241206,093000,955577785,4475,4480,4490,4475,2202
20241206,092900,945715165,4480,4505,4505,4480,11198
20241206,092800,895372105,4505,4510,4510,4505,1508
20241206,092700,888576975,4505,4510,4510,4505,1470
20241206,092600,881954135,4505,4510,4520,4500,5192
20241206,092500,858563005,4520,4540,4540,4510,9900
20241206,092400,813797435,4540,4540,4540,4540,204
20241206,092300,812871275,4540,4535,4540,4525,7300
20241206,092200,779805140,4540,4540,4540,4540,120
20241206,092100,779260340,4535,4540,4555,4535,887
20241206,092000,775231700,4535,4520,4535,4520,3948
20241206,091900,757356315,4515,4535,4535,4515,12167
20241206,091800,702347020,4535,4545,4545,4535,8489
20241206,091700,663821260,4550,4570,4580,4550,12992
20241206,091600,604579720,4570,4570,4570,4565,399
20241206,091500,602757065,4565,4565,4570,4565,830
20241206,091400,598968100,4565,4560,4565,4560,439
20241206,091300,596964440,4560,4570,4575,4555,9460
20241206,091200,553802510,4575,4585,4590,4575,2246
20241206,091100,543516250,4585,4590,4590,4580,2355
20241206,091000,532720825,4590,4595,4595,4585,3777
20241206,090900,515383360,4595,4635,4635,4595,4273
20241206,090800,495715760,4635,4615,4645,4595,3172
20241206,090700,481114425,4610,4650,4650,4605,4361
20241206,090600,460972250,4625,4600,4640,4600,6573
20241206,090500,430697730,4585,4570,4585,4565,1204
20241206,090400,425190810,4565,4615,4615,4555,10375
20241206,090300,377759435,4600,4655,4685,4600,13921
20241206,090200,313216685,4660,4680,4705,4660,8715
20241206,090100,272469680,4685,4730,4760,4665,5669
20241206,090000,245843550,4725,4610,4795,4610,49847