stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205100,7530281060,2755,2755,2755,2755,62214
20241209,205000,7530281060,2755,2755,2755,2755,0
20241209,204900,7530281060,2755,2755,2755,2755,0
20241209,204800,7530281060,2755,2755,2755,2755,0
20241209,204700,7530281060,2755,2755,2755,2755,0
20241209,204600,7530281060,2755,2755,2755,2755,0
20241209,204500,7530281060,2755,2755,2755,2755,0
20241209,204400,7530281060,2755,2755,2755,2755,0
20241209,204300,7530281060,2755,2755,2755,2755,0
20241209,204200,7530281060,2755,2755,2755,2755,0
20241209,204100,7530281060,2755,2755,2755,2755,0
20241209,204000,7530281060,2755,2755,2755,2755,0
20241209,203900,7530281060,2755,2755,2755,2755,0
20241209,203800,7530281060,2755,2755,2755,2755,0
20241209,203700,7530281060,2755,2755,2755,2755,0
20241209,203600,7530281060,2755,2755,2755,2755,0
20241209,203500,7530281060,2755,2755,2755,2755,0
20241209,203400,7530281060,2755,2755,2755,2755,0
20241209,203300,7530281060,2755,2755,2755,2755,0
20241209,203200,7530281060,2755,2755,2755,2755,0
20241209,203100,7530281060,2755,2755,2755,2755,0
20241209,203000,7530281060,2755,2755,2755,2755,0
20241209,202900,7530281060,2755,2755,2755,2755,0
20241209,202800,7530281060,2755,2755,2755,2755,0
20241209,202700,7530281060,2755,2755,2755,2755,0
20241209,202600,7530281060,2755,2755,2755,2755,0
20241209,202500,7530281060,2755,2755,2755,2755,0
20241209,202400,7530281060,2755,2755,2755,2755,0
20241209,202300,7530281060,2755,2755,2755,2755,0
20241209,202200,7530281060,2755,2755,2755,2755,0
20241209,202100,7530281060,2755,2755,2755,2755,62214
20241209,202000,7530281060,2755,2755,2755,2755,0
20241209,201900,7530281060,2755,2755,2755,2755,0
20241209,201800,7530281060,2755,2755,2755,2755,0
20241209,201700,7530281060,2755,2755,2755,2755,0
20241209,201600,7530281060,2755,2755,2755,2755,0
20241209,201500,7530281060,2755,2755,2755,2755,0
20241209,201400,7530281060,2755,2755,2755,2755,0
20241209,201300,7530281060,2755,2755,2755,2755,0
20241209,201200,7530281060,2755,2755,2755,2755,0
20241209,201100,7530281060,2755,2755,2755,2755,0
20241209,201000,7530281060,2755,2755,2755,2755,0
20241209,200900,7530281060,2755,2755,2755,2755,0
20241209,200800,7530281060,2755,2755,2755,2755,0
20241209,200700,7530281060,2755,2755,2755,2755,0
20241209,200600,7530281060,2755,2755,2755,2755,0
20241209,200500,7530281060,2755,2755,2755,2755,0
20241209,200400,7530281060,2755,2755,2755,2755,0
20241209,200300,7530281060,2755,2755,2755,2755,0
20241209,200200,7530281060,2755,2755,2755,2755,0
20241209,200100,7530281060,2755,2755,2755,2755,0
20241209,200000,7530281060,2755,2755,2755,2755,0
20241209,195900,7530281060,2755,2755,2755,2755,0
20241209,195800,7530281060,2755,2755,2755,2755,0
20241209,195700,7530281060,2755,2755,2755,2755,0
20241209,195600,7530281060,2755,2755,2755,2755,0
20241209,195500,7530281060,2755,2755,2755,2755,0
20241209,195400,7530281060,2755,2755,2755,2755,0
20241209,195300,7530281060,2755,2755,2755,2755,0
20241209,195200,7530281060,2755,2755,2755,2755,0
20241209,195100,7530281060,2755,2755,2755,2755,62214
20241209,195000,7530281060,2755,2755,2755,2755,0
20241209,194900,7530281060,2755,2755,2755,2755,0
20241209,194800,7530281060,2755,2755,2755,2755,0
20241209,194700,7530281060,2755,2755,2755,2755,0
20241209,194600,7530281060,2755,2755,2755,2755,0
20241209,194500,7530281060,2755,2755,2755,2755,0
20241209,194400,7530281060,2755,2755,2755,2755,0
20241209,194300,7530281060,2755,2755,2755,2755,0
20241209,194200,7530281060,2755,2755,2755,2755,0
20241209,194100,7530281060,2755,2755,2755,2755,0
20241209,194000,7530281060,2755,2755,2755,2755,0
20241209,193900,7530281060,2755,2755,2755,2755,0
20241209,193800,7530281060,2755,2755,2755,2755,0
20241209,193700,7530281060,2755,2755,2755,2755,0
20241209,193600,7530281060,2755,2755,2755,2755,0
20241209,193500,7530281060,2755,2755,2755,2755,0
20241209,193400,7530281060,2755,2755,2755,2755,0
20241209,193300,7530281060,2755,2755,2755,2755,0
20241209,193200,7530281060,2755,2755,2755,2755,0
20241209,193100,7530281060,2755,2755,2755,2755,0
20241209,193000,7530281060,2755,2755,2755,2755,0
20241209,192900,7530281060,2755,2755,2755,2755,0
20241209,192800,7530281060,2755,2755,2755,2755,0
20241209,192700,7530281060,2755,2755,2755,2755,0
20241209,192600,7530281060,2755,2755,2755,2755,0
20241209,192500,7530281060,2755,2755,2755,2755,0
20241209,192400,7530281060,2755,2755,2755,2755,0
20241209,192300,7530281060,2755,2755,2755,2755,0
20241209,192200,7530281060,2755,2755,2755,2755,0
20241209,192100,7530281060,2755,2755,2755,2755,62214
20241209,192000,7530281060,2755,2755,2755,2755,0
20241209,191900,7530281060,2755,2755,2755,2755,0
20241209,191800,7530281060,2755,2755,2755,2755,0
20241209,191700,7530281060,2755,2755,2755,2755,0
20241209,191600,7530281060,2755,2755,2755,2755,0
20241209,191500,7530281060,2755,2755,2755,2755,0
20241209,191400,7530281060,2755,2755,2755,2755,0
20241209,191300,7530281060,2755,2755,2755,2755,0
20241209,191200,7530281060,2755,2755,2755,2755,0
20241209,191100,7530281060,2755,2755,2755,2755,0
20241209,191000,7530281060,2755,2755,2755,2755,0
20241209,190900,7530281060,2755,2755,2755,2755,0
20241209,190800,7530281060,2755,2755,2755,2755,0
20241209,190700,7530281060,2755,2755,2755,2755,0
20241209,190600,7530281060,2755,2755,2755,2755,0
20241209,190500,7530281060,2755,2755,2755,2755,0
20241209,190400,7530281060,2755,2755,2755,2755,0
20241209,190300,7530281060,2755,2755,2755,2755,0
20241209,190200,7530281060,2755,2755,2755,2755,0
20241209,190100,7530281060,2755,2755,2755,2755,0
20241209,190000,7530281060,2755,2755,2755,2755,0
20241209,185900,7530281060,2755,2755,2755,2755,0
20241209,185800,7530281060,2755,2755,2755,2755,0
20241209,185700,7530281060,2755,2755,2755,2755,0
20241209,185600,7530281060,2755,2755,2755,2755,0
20241209,185500,7530281060,2755,2755,2755,2755,0
20241209,185400,7530281060,2755,2755,2755,2755,0
20241209,185300,7530281060,2755,2755,2755,2755,0
20241209,185200,7530281060,2755,2755,2755,2755,0
20241209,185100,7530281060,2755,2755,2755,2755,62214
20241209,185000,7530281060,2755,2755,2755,2755,0
20241209,184900,7530281060,2755,2755,2755,2755,0
20241209,184800,7530281060,2755,2755,2755,2755,0
20241209,184700,7530281060,2755,2755,2755,2755,0
20241209,184600,7530281060,2755,2755,2755,2755,0
20241209,184500,7530281060,2755,2755,2755,2755,0
20241209,184400,7530281060,2755,2755,2755,2755,0
20241209,184300,7530281060,2755,2755,2755,2755,0
20241209,184200,7530281060,2755,2755,2755,2755,0
20241209,184100,7530281060,2755,2755,2755,2755,0
20241209,184000,7530281060,2755,2755,2755,2755,0
20241209,183900,7530281060,2755,2755,2755,2755,0
20241209,183800,7530281060,2755,2755,2755,2755,0
20241209,183700,7530281060,2755,2755,2755,2755,0
20241209,183600,7530281060,2755,2755,2755,2755,0
20241209,183500,7530281060,2755,2755,2755,2755,0
20241209,183400,7530281060,2755,2755,2755,2755,0
20241209,183300,7530281060,2755,2755,2755,2755,0
20241209,183200,7530281060,2755,2755,2755,2755,0
20241209,183100,7530281060,2755,2755,2755,2755,0
20241209,183000,7530281060,2755,2755,2755,2755,0
20241209,182900,7530281060,2755,2755,2755,2755,0
20241209,182800,7530281060,2755,2755,2755,2755,0
20241209,182700,7530281060,2755,2755,2755,2755,0
20241209,182600,7530281060,2755,2755,2755,2755,0
20241209,182500,7530281060,2755,2755,2755,2755,0
20241209,182400,7530281060,2755,2755,2755,2755,0
20241209,182300,7530281060,2755,2755,2755,2755,0
20241209,182200,7530281060,2755,2755,2755,2755,0
20241209,182100,7530281060,2755,2755,2755,2755,62214
20241209,182000,7530281060,2755,2755,2755,2755,0
20241209,181900,7530281060,2755,2755,2755,2755,0
20241209,181800,7530281060,2755,2755,2755,2755,0
20241209,181700,7530281060,2755,2755,2755,2755,0
20241209,181600,7530281060,2755,2755,2755,2755,0
20241209,181500,7530281060,2755,2755,2755,2755,0
20241209,181400,7530281060,2755,2755,2755,2755,0
20241209,181300,7530281060,2755,2755,2755,2755,0
20241209,181200,7530281060,2755,2755,2755,2755,0
20241209,181100,7530281060,2755,2755,2755,2755,0
20241209,181000,7530281060,2755,2755,2755,2755,0
20241209,180900,7530281060,2755,2755,2755,2755,0
20241209,180800,7530281060,2755,2755,2755,2755,0
20241209,180700,7530281060,2755,2755,2755,2755,0
20241209,180600,7530281060,2755,2755,2755,2755,0
20241209,180500,7530281060,2755,2755,2755,2755,0
20241209,180400,7530281060,2755,2755,2755,2755,0
20241209,180300,7530281060,2755,2755,2755,2755,0
20241209,180200,7530281060,2755,2755,2755,2755,0
20241209,180100,7530281060,2755,2755,2755,2755,0
20241209,180000,7530281060,2755,2755,2755,2755,0
20241209,175900,7530281060,2755,2755,2755,2755,0
20241209,175800,7530281060,2755,2755,2755,2755,0
20241209,175700,7530281060,2755,2755,2755,2755,0
20241209,175600,7530281060,2755,2755,2755,2755,0
20241209,175500,7530281060,2755,2755,2755,2755,0
20241209,175400,7530281060,2755,2755,2755,2755,0
20241209,175300,7530281060,2755,2755,2755,2755,0
20241209,175200,7530281060,2755,2755,2755,2755,0
20241209,175100,7530281060,2755,2755,2755,2755,62214
20241209,175000,7530281060,2755,2755,2755,2755,0
20241209,174900,7530281060,2755,2755,2755,2755,0
20241209,174800,7530281060,2755,2755,2755,2755,0
20241209,174700,7530281060,2755,2755,2755,2755,0
20241209,174600,7530281060,2755,2755,2755,2755,0
20241209,174500,7530281060,2755,2755,2755,2755,0
20241209,174400,7530281060,2755,2755,2755,2755,0
20241209,174300,7530281060,2755,2755,2755,2755,0
20241209,174200,7530281060,2755,2755,2755,2755,0
20241209,174100,7530281060,2755,2755,2755,2755,0
20241209,174000,7530281060,2755,2755,2755,2755,0
20241209,173900,7530281060,2755,2755,2755,2755,0
20241209,173800,7530281060,2755,2755,2755,2755,0
20241209,173700,7530281060,2755,2755,2755,2755,0
20241209,173600,7530281060,2755,2755,2755,2755,0
20241209,173500,7530281060,2755,2755,2755,2755,0
20241209,173400,7530281060,2755,2755,2755,2755,0
20241209,173300,7530281060,2755,2755,2755,2755,0
20241209,173200,7530281060,2755,2755,2755,2755,0
20241209,173100,7530281060,2755,2755,2755,2755,0
20241209,173000,7530281060,2755,2755,2755,2755,0
20241209,172900,7530281060,2755,2755,2755,2755,0
20241209,172800,7530281060,2755,2755,2755,2755,0
20241209,172700,7530281060,2755,2755,2755,2755,0
20241209,172600,7530281060,2755,2755,2755,2755,0
20241209,172500,7530281060,2755,2755,2755,2755,0
20241209,172400,7530281060,2755,2755,2755,2755,0
20241209,172300,7530281060,2755,2755,2755,2755,0
20241209,172200,7530281060,2755,2755,2755,2755,0
20241209,172100,7530281060,2755,2755,2755,2755,62214
20241209,172000,7530281060,2755,2755,2755,2755,0
20241209,171900,7530281060,2755,2755,2755,2755,0
20241209,171800,7530281060,2755,2755,2755,2755,0
20241209,171700,7530281060,2755,2755,2755,2755,0
20241209,171600,7530281060,2755,2755,2755,2755,0
20241209,171500,7530281060,2755,2755,2755,2755,0
20241209,171400,7530281060,2755,2755,2755,2755,0
20241209,171300,7530281060,2755,2755,2755,2755,0
20241209,171200,7530281060,2755,2755,2755,2755,0
20241209,171100,7530281060,2755,2755,2755,2755,0
20241209,171000,7530281060,2755,2755,2755,2755,0
20241209,170900,7530281060,2755,2755,2755,2755,0
20241209,170800,7530281060,2755,2755,2755,2755,0
20241209,170700,7530281060,2755,2755,2755,2755,0
20241209,170600,7530281060,2755,2755,2755,2755,0
20241209,170500,7530281060,2755,2755,2755,2755,0
20241209,170400,7530281060,2755,2755,2755,2755,0
20241209,170300,7530281060,2755,2755,2755,2755,0
20241209,170200,7530281060,2755,2755,2755,2755,0
20241209,170100,7530281060,2755,2755,2755,2755,0
20241209,170000,7530281060,2755,2755,2755,2755,0
20241209,165900,7530281060,2755,2755,2755,2755,0
20241209,165800,7530281060,2755,2755,2755,2755,0
20241209,165700,7530281060,2755,2755,2755,2755,0
20241209,165600,7530281060,2755,2755,2755,2755,0
20241209,165500,7530281060,2755,2755,2755,2755,0
20241209,165400,7530281060,2755,2755,2755,2755,0
20241209,165300,7530281060,2755,2755,2755,2755,0
20241209,165200,7530281060,2755,2755,2755,2755,0
20241209,165100,7530281060,2755,2755,2755,2755,62214
20241209,165000,7530281060,2755,2755,2755,2755,0
20241209,164900,7530281060,2755,2755,2755,2755,0
20241209,164800,7530281060,2755,2755,2755,2755,0
20241209,164700,7530281060,2755,2755,2755,2755,0
20241209,164600,7530281060,2755,2755,2755,2755,0
20241209,164500,7530281060,2755,2755,2755,2755,0
20241209,164400,7530281060,2755,2755,2755,2755,0
20241209,164300,7530281060,2755,2755,2755,2755,0
20241209,164200,7530281060,2755,2755,2755,2755,0
20241209,164100,7530281060,2755,2755,2755,2755,0
20241209,164000,7530281060,2755,2755,2755,2755,0
20241209,163900,7530281060,2755,2755,2755,2755,0
20241209,163800,7530281060,2755,2755,2755,2755,0
20241209,163700,7530281060,2755,2755,2755,2755,0
20241209,163600,7530281060,2755,2755,2755,2755,0
20241209,163500,7530281060,2755,2755,2755,2755,0
20241209,163400,7530281060,2755,2755,2755,2755,0
20241209,163300,7530281060,2755,2755,2755,2755,0
20241209,163200,7530281060,2755,2755,2755,2755,0
20241209,163100,7530281060,2755,2755,2755,2755,0
20241209,163000,7530281060,2755,2755,2755,2755,0
20241209,162900,7530281060,2755,2755,2755,2755,0
20241209,162800,7530281060,2755,2755,2755,2755,0
20241209,162700,7530281060,2755,2755,2755,2755,0
20241209,162600,7530281060,2755,2755,2755,2755,0
20241209,162500,7530281060,2755,2755,2755,2755,0
20241209,162400,7530281060,2755,2755,2755,2755,0
20241209,162300,7530281060,2755,2755,2755,2755,0
20241209,162200,7530281060,2755,2755,2755,2755,0
20241209,162100,7530281060,2755,2755,2755,2755,62214
20241209,162000,7530281060,2755,2755,2755,2755,0
20241209,161900,7530281060,2755,2755,2755,2755,0
20241209,161800,7530281060,2755,2755,2755,2755,0
20241209,161700,7530281060,2755,2755,2755,2755,0
20241209,161600,7530281060,2755,2755,2755,2755,0
20241209,161500,7530281060,2755,2755,2755,2755,0
20241209,161400,7530281060,2755,2755,2755,2755,0
20241209,161300,7530281060,2755,2755,2755,2755,0
20241209,161200,7530281060,2755,2755,2755,2755,0
20241209,161100,7530281060,2755,2755,2755,2755,0
20241209,161000,7530281060,2755,2755,2755,2755,0
20241209,160900,7530281060,2755,2755,2755,2755,0
20241209,160800,7530281060,2755,2755,2755,2755,0
20241209,160700,7530281060,2755,2755,2755,2755,0
20241209,160600,7530281060,2755,2755,2755,2755,0
20241209,160500,7530281060,2755,2755,2755,2755,0
20241209,160400,7530281060,2755,2755,2755,2755,0
20241209,160300,7530281060,2755,2755,2755,2755,0
20241209,160200,7530281060,2755,2755,2755,2755,0
20241209,160100,7530281060,2755,2755,2755,2755,0
20241209,160000,7530281060,2755,2755,2755,2755,0
20241209,155900,7530281060,2755,2755,2755,2755,0
20241209,155800,7530281060,2755,2755,2755,2755,0
20241209,155700,7530281060,2755,2755,2755,2755,0
20241209,155600,7530281060,2755,2755,2755,2755,0
20241209,155500,7530281060,2755,2755,2755,2755,0
20241209,155400,7530281060,2755,2755,2755,2755,0
20241209,155300,7530281060,2755,2755,2755,2755,0
20241209,155200,7530281060,2755,2755,2755,2755,0
20241209,155100,7530281060,2755,2755,2755,2755,62214
20241209,155000,7530281060,2755,2755,2755,2755,0
20241209,154900,7530281060,2755,2755,2755,2755,0
20241209,154800,7530281060,2755,2755,2755,2755,0
20241209,154700,7530281060,2755,2755,2755,2755,0
20241209,154600,7530281060,2755,2755,2755,2755,0
20241209,154500,7530281060,2755,2755,2755,2755,0
20241209,154400,7530281060,2755,2755,2755,2755,0
20241209,154300,7530281060,2755,2755,2755,2755,0
20241209,154200,7530281060,2755,2755,2755,2755,0
20241209,154100,7530281060,2755,2755,2755,2755,0
20241209,154000,7530281060,2755,2755,2755,2755,0
20241209,153900,7530281060,2755,2755,2755,2755,0
20241209,153800,7530281060,2755,2755,2755,2755,0
20241209,153700,7530281060,2755,2755,2755,2755,0
20241209,153600,7530281060,2755,2755,2755,2755,0
20241209,153500,7530281060,2755,2755,2755,2755,0
20241209,153400,7530281060,2755,2755,2755,2755,0
20241209,153300,7530281060,2755,2755,2755,2755,0
20241209,153200,7530281060,2755,2755,2755,2755,0
20241209,153100,7530281060,2755,2755,2755,2755,0
20241209,153000,7530281060,2755,2755,2755,2755,62214
20241209,152900,7358881490,2755,2755,2755,2755,0
20241209,152800,7358881490,2755,2755,2755,2755,0
20241209,152700,7358881490,2755,2755,2755,2755,0
20241209,152600,7358881490,2755,2755,2755,2755,0
20241209,152500,7358881490,2755,2755,2755,2755,0
20241209,152400,7358881490,2755,2755,2755,2755,0
20241209,152300,7358881490,2755,2755,2755,2755,0
20241209,152200,7358881490,2755,2755,2755,2755,0
20241209,152100,7358881490,2755,2755,2755,2755,0
20241209,152000,7358881490,2755,2755,2755,2755,0
20241209,151900,7358881490,2755,2750,2760,2740,18182
20241209,151800,7308851675,2755,2750,2755,2745,11496
20241209,151700,7277226725,2755,2745,2755,2740,13961
20241209,151600,7238908100,2745,2750,2750,2740,17684
20241209,151500,7190397550,2750,2740,2750,2740,10169
20241209,151400,7162498250,2745,2755,2755,2745,2610
20241209,151300,7155333010,2750,2760,2760,2750,3386
20241209,151200,7146013880,2760,2760,2760,2755,1498
20241209,151100,7141879965,2760,2760,2765,2750,11549
20241209,151000,7110014275,2755,2750,2755,2745,7662
20241209,150900,7088921370,2750,2755,2755,2745,10965
20241209,150800,7058772175,2750,2765,2770,2750,16340
20241209,150700,7013674755,2765,2760,2770,2760,15589
20241209,150600,6970569640,2765,2760,2765,2760,2532
20241209,150500,6963576185,2765,2760,2765,2755,12707
20241209,150400,6928505240,2765,2755,2765,2755,6595
20241209,150300,6910285500,2760,2755,2765,2750,15760
20241209,150200,6866831585,2765,2745,2770,2740,44335
20241209,150100,6744571100,2745,2730,2745,2730,42670
20241209,150000,6627858385,2720,2740,2740,2720,17768
20241209,145900,6579369745,2740,2740,2745,2730,16287
20241209,145800,6534813000,2740,2740,2745,2735,4206
20241209,145700,6523289410,2740,2735,2740,2730,16413
20241209,145600,6478398080,2735,2730,2735,2730,4795
20241209,145500,6465300470,2735,2735,2735,2730,32075
20241209,145400,6377719100,2740,2730,2740,2725,13598
20241209,145300,6340544275,2725,2720,2725,2720,4834
20241209,145200,6327381780,2725,2730,2730,2720,5373
20241209,145100,6312764905,2730,2715,2730,2710,19498
20241209,145000,6259726485,2705,2705,2715,2700,5435
20241209,144900,6245018105,2700,2710,2710,2700,12638
20241209,144800,6210815920,2715,2720,2720,2710,3556
20241209,144700,6201163035,2720,2725,2725,2715,705
20241209,144600,6199245610,2720,2725,2725,2720,7500
20241209,144500,6178826985,2725,2730,2730,2720,8153
20241209,144400,6156603715,2730,2720,2730,2715,34090
20241209,144300,6063929980,2720,2710,2720,2705,9433
20241209,144200,6038354365,2715,2710,2715,2710,372
20241209,144100,6037344400,2715,2710,2720,2710,3403
20241209,144000,6028107655,2710,2705,2720,2700,16134
20241209,143900,5984387510,2710,2710,2710,2705,2005
20241209,143800,5978963875,2710,2715,2715,2710,24173
20241209,143700,5913454995,2715,2710,2715,2710,623
20241209,143600,5911764150,2715,2715,2720,2710,6040
20241209,143500,5895366550,2715,2715,2715,2710,4875
20241209,143400,5882133210,2715,2705,2715,2705,16271
20241209,143300,5838038155,2705,2700,2705,2700,5746
20241209,143200,5822520200,2705,2700,2705,2700,782
20241209,143100,5820408760,2700,2700,2700,2695,2485
20241209,143000,5813707260,2700,2705,2705,2700,497
20241209,142900,5812364835,2700,2705,2705,2700,7919
20241209,142800,5790983510,2700,2700,2705,2695,11893
20241209,142700,5758874935,2705,2700,2705,2700,3597
20241209,142600,5749162950,2705,2705,2705,2705,421
20241209,142500,5748024145,2705,2705,2705,2700,111
20241209,142400,5747723925,2705,2710,2710,2705,3747
20241209,142300,5737588035,2710,2710,2710,2705,2547
20241209,142200,5730698305,2710,2710,2710,2705,337
20241209,142100,5729786590,2710,2710,2710,2705,327
20241209,142000,5728901210,2710,2705,2710,2705,705
20241209,141900,5726993310,2710,2710,2710,2705,2888
20241209,141800,5719168525,2705,2705,2710,2705,383
20241209,141700,5718130900,2710,2710,2715,2705,8807
20241209,141600,5694283035,2710,2710,2710,2705,2806
20241209,141500,5686680740,2710,2710,2710,2705,10352
20241209,141400,5658667820,2710,2700,2710,2700,6416
20241209,141300,5641315395,2700,2705,2705,2700,527
20241209,141200,5639892430,2705,2700,2705,2700,1017
20241209,141100,5637146470,2705,2695,2705,2695,7755
20241209,141000,5616210935,2700,2705,2705,2695,1000
20241209,140900,5613510780,2705,2705,2705,2695,1450
20241209,140800,5609592530,2705,2710,2710,2695,5008
20241209,140700,5596073695,2710,2710,2710,2700,5016
20241209,140600,5582513540,2710,2710,2710,2710,70
20241209,140500,5582323840,2710,2715,2715,2705,1417
20241209,140400,5578490195,2710,2705,2715,2705,3295
20241209,140300,5569571215,2705,2710,2710,2705,105
20241209,140200,5569287110,2710,2705,2715,2705,693
20241209,140100,5567409140,2710,2715,2715,2705,842
20241209,140000,5565128365,2710,2715,2715,2710,944
20241209,135900,5562569110,2715,2715,2720,2710,1611
20241209,135800,5558195215,2715,2710,2715,2710,585
20241209,135700,5556608345,2715,2720,2720,2715,2791
20241209,135600,5549028750,2715,2720,2720,2715,211
20241209,135500,5548454885,2720,2725,2725,2715,3462
20241209,135400,5539042750,2725,2710,2725,2710,14559
20241209,135300,5499514690,2710,2700,2710,2700,2863
20241209,135200,5491760660,2710,2710,2710,2710,0
20241209,135100,5491760660,2710,2705,2710,2705,1626
20241209,135000,5487362310,2710,2710,2710,2705,11
20241209,134900,5487332540,2710,2705,2710,2700,1447
20241209,134800,5483420925,2705,2700,2705,2700,562
20241209,134700,5481900745,2705,2705,2705,2700,8071
20241209,134600,5460109015,2705,2700,2705,2700,896
20241209,134500,5457689285,2700,2700,2700,2700,423
20241209,134400,5456547185,2700,2700,2705,2700,1492
20241209,134300,5452517310,2695,2710,2710,2695,3811
20241209,134200,5442217265,2710,2700,2710,2695,16393
20241209,134100,5397952450,2700,2695,2705,2690,3775
20241209,134000,5387772505,2695,2700,2700,2695,2578
20241209,133900,5380820405,2700,2695,2700,2695,675
20241209,133800,5378999040,2700,2700,2705,2695,8998
20241209,133700,5354725270,2700,2705,2705,2700,11218
20241209,133600,5324436615,2705,2700,2705,2700,1585
20241209,133500,5320155315,2705,2710,2710,2705,186
20241209,133400,5319652175,2710,2710,2710,2710,1
20241209,133300,5319649465,2710,2705,2710,2705,475
20241209,133200,5318363555,2710,2710,2710,2705,375
20241209,133100,5317347455,2710,2705,2710,2705,390
20241209,133000,5316292465,2705,2705,2705,2700,321
20241209,132900,5315424200,2705,2705,2710,2705,809
20241209,132800,5313235735,2710,2705,2710,2700,3804
20241209,132700,5302956195,2710,2705,2710,2700,4752
20241209,132600,5290105680,2705,2705,2705,2700,1942
20241209,132500,5284860280,2710,2710,2710,2705,6782
20241209,132400,5266514425,2705,2705,2710,2705,1365
20241209,132300,5262822065,2705,2715,2715,2705,3560
20241209,132200,5253180890,2715,2710,2715,2710,305
20241209,132100,5252352950,2710,2710,2720,2710,5106
20241209,132000,5238490165,2715,2715,2715,2710,468
20241209,131900,5237219550,2715,2705,2715,2705,3056
20241209,131800,5228938525,2710,2710,2710,2705,344
20241209,131700,5228006335,2710,2710,2710,2705,161
20241209,131600,5227570525,2710,2715,2715,2710,1598
20241209,131500,5223232060,2715,2700,2715,2700,7144
20241209,131400,5203884030,2705,2705,2705,2700,239
20241209,131300,5203238685,2700,2700,2700,2695,3677
20241209,131200,5193313785,2700,2700,2700,2695,1087
20241209,131100,5190384290,2695,2690,2695,2690,7347
20241209,131000,5170599225,2695,2695,2695,2690,2713
20241209,130900,5163301085,2695,2695,2695,2690,339
20241209,130800,5162388350,2690,2690,2695,2690,674
20241209,130700,5160575235,2695,2690,2695,2690,1060
20241209,130600,5157723805,2695,2690,2695,2690,64
20241209,130500,5157551335,2695,2690,2695,2690,262
20241209,130400,5156846545,2695,2685,2695,2685,3067
20241209,130300,5148605325,2690,2690,2690,2690,2448
20241209,130200,5142020205,2690,2695,2695,2690,2399
20241209,130100,5135566810,2695,2690,2695,2690,1379
20241209,130000,5131857245,2690,2700,2700,2690,5703
20241209,125900,5116503435,2695,2695,2700,2695,2904
20241209,125800,5108677130,2700,2700,2700,2695,318
20241209,125700,5107819615,2700,2695,2700,2690,11799
20241209,125600,5076035175,2700,2695,2700,2695,2333
20241209,125500,5069743300,2700,2700,2705,2700,2117
20241209,125400,5064027390,2700,2700,2705,2700,5634
20241209,125300,5048815525,2705,2705,2710,2705,1983
20241209,125200,5043451475,2700,2705,2710,2700,2186
20241209,125100,5037540755,2710,2710,2715,2705,5456
20241209,125000,5022776220,2715,2715,2715,2710,1324
20241209,124900,5019185155,2715,2710,2715,2710,673
20241209,124800,5017358010,2715,2710,2715,2710,444
20241209,124700,5016153305,2710,2710,2710,2710,4142
20241209,124600,5004928485,2710,2710,2710,2705,66
20241209,124500,5004749645,2710,2710,2710,2710,1
20241209,124400,5004746935,2710,2705,2710,2705,541
20241209,124300,5003282600,2710,2705,2710,2705,939
20241209,124200,5000742410,2710,2705,2710,2705,477
20241209,124100,4999451860,2705,2710,2710,2705,4776
20241209,124000,4986523190,2705,2705,2705,2700,2664
20241209,123900,4979322025,2705,2705,2705,2705,5
20241209,123800,4979308500,2705,2705,2705,2705,206
20241209,123700,4978751270,2705,2705,2705,2700,2206
20241209,123600,4972784535,2705,2705,2705,2700,11
20241209,123500,4972754790,2705,2710,2710,2700,1183
20241209,123400,4969554755,2705,2710,2710,2705,1219
20241209,123300,4966256090,2710,2705,2710,2700,2520
20241209,123200,4959439495,2710,2710,2710,2705,62
20241209,123100,4959271495,2710,2710,2710,2705,697
20241209,123000,4957384445,2710,2705,2710,2705,3445
20241209,122900,4948065555,2705,2700,2705,2700,3365
20241209,122800,4938979975,2705,2705,2705,2700,1359
20241209,122700,4935306605,2705,2705,2705,2705,618
20241209,122600,4933634915,2705,2700,2705,2700,458
20241209,122500,4932398275,2705,2705,2705,2700,753
20241209,122400,4930363910,2705,2705,2705,2705,1005
20241209,122300,4927645385,2705,2705,2705,2700,469
20241209,122200,4926379025,2700,2710,2710,2700,754
20241209,122100,4924341105,2710,2705,2710,2700,7228
20241209,122000,4904808205,2710,2715,2715,2705,1720
20241209,121900,4900151470,2715,2720,2720,2710,2907
20241209,121800,4892267275,2705,2725,2725,2700,26782
20241209,121700,4819784145,2720,2720,2720,2715,4153
20241209,121600,4808488135,2720,2720,2720,2720,1329
20241209,121500,4804873255,2720,2715,2720,2715,2318
20241209,121400,4798579865,2715,2705,2715,2705,5317
20241209,121300,4784168240,2710,2710,2710,2710,286
20241209,121200,4783393180,2710,2710,2710,2705,440
20241209,121100,4782202880,2710,2710,2710,2710,35
20241209,121000,4782108030,2710,2705,2710,2700,8769
20241209,120900,4758399920,2705,2705,2705,2700,1172
20241209,120800,4755233480,2705,2705,2705,2700,70
20241209,120700,4755044470,2705,2710,2710,2700,1132
20241209,120600,4751982410,2710,2710,2710,2705,1063
20241209,120500,4749105905,2700,2695,2710,2695,10895
20241209,120400,4719665940,2700,2695,2700,2695,3251
20241209,120300,4710904490,2700,2700,2700,2700,146
20241209,120200,4710510290,2700,2695,2700,2695,1742
20241209,120100,4705815595,2695,2690,2695,2690,3606
20241209,120000,4696099230,2695,2695,2695,2690,1213
20241209,115900,4692835195,2690,2690,2700,2690,21245
20241209,115800,4635554290,2690,2690,2690,2690,66
20241209,115700,4635376750,2690,2690,2690,2690,66
20241209,115600,4635199210,2690,2690,2690,2680,4754
20241209,115500,4622454570,2690,2690,2690,2685,3452
20241209,115400,4613178720,2690,2690,2690,2690,331
20241209,115300,4612288330,2695,2685,2695,2685,1382
20241209,115200,4608577630,2685,2690,2690,2680,3007
20241209,115100,4600504180,2685,2695,2695,2685,4336
20241209,115000,4588860635,2695,2695,2695,2690,601
20241209,114900,4587243010,2695,2685,2695,2685,15
20241209,114800,4587202605,2695,2695,2695,2695,3737
20241209,114700,4577131390,2695,2695,2695,2690,2236
20241209,114600,4571115035,2695,2700,2700,2695,2604
20241209,114500,4564090765,2705,2700,2705,2700,2619
20241209,114400,4557018430,2700,2700,2700,2700,3870
20241209,114300,4546569430,2700,2695,2700,2695,2136
20241209,114200,4540812865,2695,2700,2700,2695,1532
20241209,114100,4536684060,2695,2700,2700,2690,2167
20241209,114000,4530844865,2695,2690,2700,2690,3601
20241209,113900,4521146655,2700,2690,2700,2680,11473
20241209,113800,4490312635,2695,2700,2700,2690,254
20241209,113700,4489628935,2700,2695,2700,2695,2040
20241209,113600,4484131080,2700,2700,2700,2695,1462
20241209,113500,4480184680,2700,2695,2700,2685,4831
20241209,113400,4467178575,2695,2700,2705,2685,13343
20241209,113300,4431263905,2705,2695,2705,2695,4319
20241209,113200,4419604310,2695,2695,2695,2685,5679
20241209,113100,4404306245,2695,2685,2695,2685,1271
20241209,113000,4400890760,2690,2685,2695,2685,5833
20241209,112900,4385195335,2685,2695,2695,2685,985
20241209,112800,4382550585,2695,2685,2695,2685,10562
20241209,112700,4354175440,2685,2690,2690,2680,2463
20241209,112600,4347564730,2690,2695,2695,2680,6752
20241209,112500,4329432885,2695,2690,2695,2685,8458
20241209,112400,4306704495,2695,2695,2695,2690,26
20241209,112300,4306634430,2695,2695,2695,2695,164
20241209,112200,4306192450,2695,2700,2705,2695,9359
20241209,112100,4280958250,2705,2705,2705,2705,14
20241209,112000,4280920380,2705,2700,2705,2700,6708
20241209,111900,4262808740,2700,2700,2705,2695,872
20241209,111800,4260456165,2705,2700,2705,2695,10604
20241209,111700,4231824380,2700,2695,2700,2695,10078
20241209,111600,4204660335,2700,2700,2700,2695,208
20241209,111500,4204099685,2700,2700,2700,2695,1793
20241209,111400,4199264960,2695,2695,2700,2690,3803
20241209,111300,4189026845,2695,2690,2695,2690,2901
20241209,111200,4181222375,2690,2700,2700,2685,3984
20241209,111100,4170505390,2690,2700,2700,2690,4528
20241209,111000,4158305525,2705,2695,2705,2695,976
20241209,110900,4155669545,2700,2695,2700,2695,770
20241209,110800,4153591585,2700,2700,2705,2700,303
20241209,110700,4152773470,2705,2700,2705,2700,1315
20241209,110600,4149222935,2700,2705,2705,2700,1182
20241209,110500,4146025630,2705,2705,2710,2700,4657
20241209,110400,4133442515,2705,2705,2710,2700,3032
20241209,110300,4125243015,2705,2700,2705,2700,4964
20241209,110200,4111839620,2705,2705,2705,2700,589
20241209,110100,4110247900,2705,2700,2705,2700,870
20241209,110000,4107895915,2705,2705,2705,2700,2278
20241209,105900,4101745235,2705,2700,2705,2700,600
20241209,105800,4100123400,2710,2695,2710,2695,2885
20241209,105700,4092335800,2700,2695,2700,2690,3379
20241209,105600,4083233475,2700,2705,2705,2695,824
20241209,105500,4081009520,2705,2700,2705,2700,2520
20241209,105400,4074205450,2705,2700,2705,2700,744
20241209,105300,4072196570,2705,2705,2705,2700,338
20241209,105200,4071283545,2710,2700,2710,2700,675
20241209,105100,4069458690,2700,2700,2700,2690,5076
20241209,105000,4055764590,2700,2700,2700,2695,1240
20241209,104900,4052416890,2700,2695,2700,2695,1548
20241209,104800,4048244995,2695,2705,2705,2685,23627
20241209,104700,3984638195,2705,2700,2705,2700,1658
20241209,104600,3980161560,2700,2700,2705,2695,4269
20241209,104500,3968635645,2705,2705,2710,2700,2862
20241209,104400,3960904415,2710,2705,2710,2700,5060
20241209,104300,3947238490,2700,2710,2710,2700,6087
20241209,104200,3930785100,2710,2720,2720,2710,10159
20241209,104100,3903229305,2720,2720,2725,2715,2185
20241209,104000,3897286070,2725,2725,2730,2715,5325
20241209,103900,3882795855,2720,2725,2730,2720,384
20241209,103800,3881749860,2725,2730,2735,2725,15455
20241209,103700,3839569310,2730,2720,2730,2720,3118
20241209,103600,3831081100,2720,2715,2720,2715,594
20241209,103500,3829468070,2715,2710,2720,2710,19
20241209,103400,3829416450,2710,2720,2720,2710,3642
20241209,103300,3819539700,2715,2720,2720,2715,1653
20241209,103200,3815051140,2725,2715,2725,2710,2391
20241209,103100,3808559605,2720,2715,2720,2715,1788
20241209,103000,3803705105,2720,2715,2720,2715,501
20241209,102900,3802343805,2715,2715,2720,2715,778
20241209,102800,3800231480,2715,2725,2725,2715,15036
20241209,102700,3759372370,2720,2720,2720,2720,2905
20241209,102600,3751470770,2725,2710,2725,2710,3840
20241209,102500,3741042935,2705,2720,2720,2705,1525
20241209,102400,3736909565,2715,2710,2715,2705,4450
20241209,102300,3724857915,2710,2705,2710,2700,2333
20241209,102200,3718553030,2705,2705,2710,2705,907
20241209,102100,3716099560,2715,2710,2715,2700,6604
20241209,102000,3698220100,2710,2710,2710,2710,3102
20241209,101900,3689813680,2705,2700,2710,2700,3922
20241209,101800,3679209715,2700,2705,2705,2700,2157
20241209,101700,3673385670,2705,2705,2710,2705,2561
20241209,101600,3666458025,2705,2700,2705,2700,2305
20241209,101500,3660225975,2700,2705,2705,2700,6775
20241209,101400,3641930800,2705,2710,2710,2700,1183
20241209,101300,3638731200,2715,2710,2715,2705,9011
20241209,101200,3614332735,2710,2710,2710,2705,1641
20241209,101100,3609891825,2710,2720,2720,2710,6171
20241209,101000,3593161695,2720,2720,2720,2715,597
20241209,100900,3591540250,2720,2715,2720,2715,251
20241209,100800,3590858630,2720,2715,2720,2715,1022
20241209,100700,3588083795,2715,2715,2720,2715,282
20241209,100600,3587317070,2715,2715,2715,2710,834
20241209,100500,3585052830,2715,2715,2720,2715,1341
20241209,100400,3581411980,2715,2720,2730,2715,8988
20241209,100300,3556943075,2725,2730,2730,2720,1528
20241209,100200,3552780580,2730,2730,2735,2725,8977
20241209,100100,3528272620,2730,2730,2730,2720,2529
20241209,100000,3521374600,2725,2725,2730,2725,2409
20241209,095900,3514805015,2725,2720,2730,2720,9191
20241209,095800,3489769745,2720,2710,2720,2710,12828
20241209,095700,3454959755,2705,2705,2710,2700,4720
20241209,095600,3442189625,2705,2705,2705,2695,3739
20241209,095500,3432091700,2705,2710,2710,2700,7965
20241209,095400,3410556010,2710,2705,2715,2705,4886
20241209,095300,3397316990,2710,2705,2710,2695,24804
20241209,095200,3330414845,2705,2715,2720,2705,10856
20241209,095100,3301007235,2715,2715,2720,2715,5797
20241209,095000,3285267320,2710,2715,2715,2710,5505
20241209,094900,3270344915,2710,2720,2720,2705,6324
20241209,094800,3253203790,2715,2720,2720,2715,3883
20241209,094700,3242649790,2720,2715,2720,2710,3082
20241209,094600,3234276680,2710,2710,2715,2705,3977
20241209,094500,3223500520,2710,2705,2710,2705,1609
20241209,094400,3219141630,2705,2710,2715,2700,7064
20241209,094300,3200025070,2710,2720,2720,2710,4688
20241209,094200,3187296255,2720,2710,2730,2710,11080
20241209,094100,3157168435,2705,2705,2710,2705,2965
20241209,094000,3149140400,2705,2690,2705,2690,9574
20241209,093900,3123309430,2685,2685,2690,2680,7245
20241209,093800,3103852805,2690,2685,2695,2685,6952
20241209,093700,3085172055,2685,2695,2695,2680,15189
20241209,093600,3044362820,2695,2710,2710,2695,12356
20241209,093500,3010971805,2715,2720,2730,2710,7397
20241209,093400,2990844740,2720,2745,2745,2715,13933
20241209,093300,2952800205,2745,2730,2745,2720,10867
20241209,093200,2923129295,2725,2700,2740,2700,31268
20241209,093100,2838181630,2700,2705,2705,2695,10119
20241209,093000,2810860410,2705,2705,2705,2695,4753
20241209,092900,2798043070,2705,2695,2710,2695,10817
20241209,092800,2768810825,2695,2690,2695,2690,9904
20241209,092700,2742147570,2695,2680,2700,2680,17293
20241209,092600,2695705640,2680,2675,2685,2665,39990
20241209,092500,2588768245,2675,2685,2690,2675,24708
20241209,092400,2522522150,2685,2695,2695,2685,18920
20241209,092300,2471605365,2695,2690,2700,2690,13402
20241209,092200,2435475360,2690,2690,2695,2690,11744
20241209,092100,2403859820,2695,2685,2695,2685,16259
20241209,092000,2360133590,2690,2675,2690,2675,12440
20241209,091900,2326803905,2675,2695,2700,2675,54850
20241209,091800,2179527515,2700,2700,2705,2695,21263
20241209,091700,2122145350,2700,2700,2705,2695,30720
20241209,091600,2039259635,2700,2705,2715,2685,102482
20241209,091500,1762638590,2705,2715,2720,2705,26849
20241209,091400,1689915760,2715,2735,2735,2715,36909
20241209,091300,1589302235,2730,2745,2750,2730,39523
20241209,091200,1481151510,2745,2755,2755,2745,18339
20241209,091100,1430688255,2755,2765,2770,2750,23291
20241209,091000,1366397170,2770,2755,2770,2745,24682
20241209,090900,1298411755,2755,2765,2765,2750,15717
20241209,090800,1255100080,2765,2770,2770,2760,19321
20241209,090700,1201705260,2765,2740,2770,2735,41297
20241209,090600,1087783850,2745,2750,2755,2730,71018
20241209,090500,893450700,2750,2760,2765,2750,20990
20241209,090400,835646815,2760,2755,2780,2750,44207
20241209,090300,713549420,2755,2770,2770,2750,42876
20241209,090200,595354890,2765,2800,2800,2765,39641
20241209,090100,485306970,2795,2780,2815,2780,35705
20241209,090000,385351855,2785,2785,2805,2760,96932