stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,204800,5847901785,2970,2970,2970,2970,22081
20241219,204700,5847901785,2970,2970,2970,2970,0
20241219,204600,5847901785,2970,2970,2970,2970,0
20241219,204500,5847901785,2970,2970,2970,2970,0
20241219,204400,5847901785,2970,2970,2970,2970,0
20241219,204300,5847901785,2970,2970,2970,2970,0
20241219,204200,5847901785,2970,2970,2970,2970,0
20241219,204100,5847901785,2970,2970,2970,2970,0
20241219,204000,5847901785,2970,2970,2970,2970,0
20241219,203900,5847901785,2970,2970,2970,2970,0
20241219,203800,5847901785,2970,2970,2970,2970,0
20241219,203700,5847901785,2970,2970,2970,2970,0
20241219,203600,5847901785,2970,2970,2970,2970,0
20241219,203500,5847901785,2970,2970,2970,2970,0
20241219,203400,5847901785,2970,2970,2970,2970,0
20241219,203300,5847901785,2970,2970,2970,2970,0
20241219,203200,5847901785,2970,2970,2970,2970,0
20241219,203100,5847901785,2970,2970,2970,2970,0
20241219,203000,5847901785,2970,2970,2970,2970,0
20241219,202900,5847901785,2970,2970,2970,2970,0
20241219,202800,5847901785,2970,2970,2970,2970,0
20241219,202700,5847901785,2970,2970,2970,2970,0
20241219,202600,5847901785,2970,2970,2970,2970,0
20241219,202500,5847901785,2970,2970,2970,2970,0
20241219,202400,5847901785,2970,2970,2970,2970,0
20241219,202300,5847901785,2970,2970,2970,2970,0
20241219,202200,5847901785,2970,2970,2970,2970,0
20241219,202100,5847901785,2970,2970,2970,2970,0
20241219,202000,5847901785,2970,2970,2970,2970,0
20241219,201900,5847901785,2970,2970,2970,2970,0
20241219,201800,5847901785,2970,2970,2970,2970,22081
20241219,201700,5847901785,2970,2970,2970,2970,0
20241219,201600,5847901785,2970,2970,2970,2970,0
20241219,201500,5847901785,2970,2970,2970,2970,0
20241219,201400,5847901785,2970,2970,2970,2970,0
20241219,201300,5847901785,2970,2970,2970,2970,0
20241219,201200,5847901785,2970,2970,2970,2970,0
20241219,201100,5847901785,2970,2970,2970,2970,0
20241219,201000,5847901785,2970,2970,2970,2970,0
20241219,200900,5847901785,2970,2970,2970,2970,0
20241219,200800,5847901785,2970,2970,2970,2970,0
20241219,200700,5847901785,2970,2970,2970,2970,0
20241219,200600,5847901785,2970,2970,2970,2970,0
20241219,200500,5847901785,2970,2970,2970,2970,0
20241219,200400,5847901785,2970,2970,2970,2970,0
20241219,200300,5847901785,2970,2970,2970,2970,0
20241219,200200,5847901785,2970,2970,2970,2970,0
20241219,200100,5847901785,2970,2970,2970,2970,0
20241219,200000,5847901785,2970,2970,2970,2970,0
20241219,195900,5847901785,2970,2970,2970,2970,0
20241219,195800,5847901785,2970,2970,2970,2970,0
20241219,195700,5847901785,2970,2970,2970,2970,0
20241219,195600,5847901785,2970,2970,2970,2970,0
20241219,195500,5847901785,2970,2970,2970,2970,0
20241219,195400,5847901785,2970,2970,2970,2970,0
20241219,195300,5847901785,2970,2970,2970,2970,0
20241219,195200,5847901785,2970,2970,2970,2970,0
20241219,195100,5847901785,2970,2970,2970,2970,0
20241219,195000,5847901785,2970,2970,2970,2970,0
20241219,194900,5847901785,2970,2970,2970,2970,0
20241219,194800,5847901785,2970,2970,2970,2970,22081
20241219,194700,5847901785,2970,2970,2970,2970,0
20241219,194600,5847901785,2970,2970,2970,2970,0
20241219,194500,5847901785,2970,2970,2970,2970,0
20241219,194400,5847901785,2970,2970,2970,2970,0
20241219,194300,5847901785,2970,2970,2970,2970,0
20241219,194200,5847901785,2970,2970,2970,2970,0
20241219,194100,5847901785,2970,2970,2970,2970,0
20241219,194000,5847901785,2970,2970,2970,2970,0
20241219,193900,5847901785,2970,2970,2970,2970,0
20241219,193800,5847901785,2970,2970,2970,2970,0
20241219,193700,5847901785,2970,2970,2970,2970,0
20241219,193600,5847901785,2970,2970,2970,2970,0
20241219,193500,5847901785,2970,2970,2970,2970,0
20241219,193400,5847901785,2970,2970,2970,2970,0
20241219,193300,5847901785,2970,2970,2970,2970,0
20241219,193200,5847901785,2970,2970,2970,2970,0
20241219,193100,5847901785,2970,2970,2970,2970,0
20241219,193000,5847901785,2970,2970,2970,2970,0
20241219,192900,5847901785,2970,2970,2970,2970,0
20241219,192800,5847901785,2970,2970,2970,2970,0
20241219,192700,5847901785,2970,2970,2970,2970,0
20241219,192600,5847901785,2970,2970,2970,2970,0
20241219,192500,5847901785,2970,2970,2970,2970,0
20241219,192400,5847901785,2970,2970,2970,2970,0
20241219,192300,5847901785,2970,2970,2970,2970,0
20241219,192200,5847901785,2970,2970,2970,2970,0
20241219,192100,5847901785,2970,2970,2970,2970,0
20241219,192000,5847901785,2970,2970,2970,2970,0
20241219,191900,5847901785,2970,2970,2970,2970,0
20241219,191800,5847901785,2970,2970,2970,2970,22081
20241219,191700,5847901785,2970,2970,2970,2970,0
20241219,191600,5847901785,2970,2970,2970,2970,0
20241219,191500,5847901785,2970,2970,2970,2970,0
20241219,191400,5847901785,2970,2970,2970,2970,0
20241219,191300,5847901785,2970,2970,2970,2970,0
20241219,191200,5847901785,2970,2970,2970,2970,0
20241219,191100,5847901785,2970,2970,2970,2970,0
20241219,191000,5847901785,2970,2970,2970,2970,0
20241219,190900,5847901785,2970,2970,2970,2970,0
20241219,190800,5847901785,2970,2970,2970,2970,0
20241219,190700,5847901785,2970,2970,2970,2970,0
20241219,190600,5847901785,2970,2970,2970,2970,0
20241219,190500,5847901785,2970,2970,2970,2970,0
20241219,190400,5847901785,2970,2970,2970,2970,0
20241219,190300,5847901785,2970,2970,2970,2970,0
20241219,190200,5847901785,2970,2970,2970,2970,0
20241219,190100,5847901785,2970,2970,2970,2970,0
20241219,190000,5847901785,2970,2970,2970,2970,0
20241219,185900,5847901785,2970,2970,2970,2970,0
20241219,185800,5847901785,2970,2970,2970,2970,0
20241219,185700,5847901785,2970,2970,2970,2970,0
20241219,185600,5847901785,2970,2970,2970,2970,0
20241219,185500,5847901785,2970,2970,2970,2970,0
20241219,185400,5847901785,2970,2970,2970,2970,0
20241219,185300,5847901785,2970,2970,2970,2970,0
20241219,185200,5847901785,2970,2970,2970,2970,0
20241219,185100,5847901785,2970,2970,2970,2970,0
20241219,185000,5847901785,2970,2970,2970,2970,0
20241219,184900,5847901785,2970,2970,2970,2970,0
20241219,184800,5847901785,2970,2970,2970,2970,22081
20241219,184700,5847901785,2970,2970,2970,2970,0
20241219,184600,5847901785,2970,2970,2970,2970,0
20241219,184500,5847901785,2970,2970,2970,2970,0
20241219,184400,5847901785,2970,2970,2970,2970,0
20241219,184300,5847901785,2970,2970,2970,2970,0
20241219,184200,5847901785,2970,2970,2970,2970,0
20241219,184100,5847901785,2970,2970,2970,2970,0
20241219,184000,5847901785,2970,2970,2970,2970,0
20241219,183900,5847901785,2970,2970,2970,2970,0
20241219,183800,5847901785,2970,2970,2970,2970,0
20241219,183700,5847901785,2970,2970,2970,2970,0
20241219,183600,5847901785,2970,2970,2970,2970,0
20241219,183500,5847901785,2970,2970,2970,2970,0
20241219,183400,5847901785,2970,2970,2970,2970,0
20241219,183300,5847901785,2970,2970,2970,2970,0
20241219,183200,5847901785,2970,2970,2970,2970,0
20241219,183100,5847901785,2970,2970,2970,2970,0
20241219,183000,5847901785,2970,2970,2970,2970,0
20241219,182900,5847901785,2970,2970,2970,2970,0
20241219,182800,5847901785,2970,2970,2970,2970,0
20241219,182700,5847901785,2970,2970,2970,2970,0
20241219,182600,5847901785,2970,2970,2970,2970,0
20241219,182500,5847901785,2970,2970,2970,2970,0
20241219,182400,5847901785,2970,2970,2970,2970,0
20241219,182300,5847901785,2970,2970,2970,2970,0
20241219,182200,5847901785,2970,2970,2970,2970,0
20241219,182100,5847901785,2970,2970,2970,2970,0
20241219,182000,5847901785,2970,2970,2970,2970,0
20241219,181900,5847901785,2970,2970,2970,2970,0
20241219,181800,5847901785,2970,2970,2970,2970,22081
20241219,181700,5847901785,2970,2970,2970,2970,0
20241219,181600,5847901785,2970,2970,2970,2970,0
20241219,181500,5847901785,2970,2970,2970,2970,0
20241219,181400,5847901785,2970,2970,2970,2970,0
20241219,181300,5847901785,2970,2970,2970,2970,0
20241219,181200,5847901785,2970,2970,2970,2970,0
20241219,181100,5847901785,2970,2970,2970,2970,0
20241219,181000,5847901785,2970,2970,2970,2970,0
20241219,180900,5847901785,2970,2970,2970,2970,0
20241219,180800,5847901785,2970,2970,2970,2970,0
20241219,180700,5847901785,2970,2970,2970,2970,0
20241219,180600,5847901785,2970,2970,2970,2970,0
20241219,180500,5847901785,2970,2970,2970,2970,0
20241219,180400,5847901785,2970,2970,2970,2970,0
20241219,180300,5847901785,2970,2970,2970,2970,0
20241219,180200,5847901785,2970,2970,2970,2970,0
20241219,180100,5847901785,2970,2970,2970,2970,0
20241219,180000,5847901785,2970,2970,2970,2970,0
20241219,175900,5847901785,2970,2970,2970,2970,0
20241219,175800,5847901785,2970,2970,2970,2970,0
20241219,175700,5847901785,2970,2970,2970,2970,0
20241219,175600,5847901785,2970,2970,2970,2970,0
20241219,175500,5847901785,2970,2970,2970,2970,0
20241219,175400,5847901785,2970,2970,2970,2970,0
20241219,175300,5847901785,2970,2970,2970,2970,0
20241219,175200,5847901785,2970,2970,2970,2970,0
20241219,175100,5847901785,2970,2970,2970,2970,0
20241219,175000,5847901785,2970,2970,2970,2970,0
20241219,174900,5847901785,2970,2970,2970,2970,0
20241219,174800,5847901785,2970,2970,2970,2970,22081
20241219,174700,5847901785,2970,2970,2970,2970,0
20241219,174600,5847901785,2970,2970,2970,2970,0
20241219,174500,5847901785,2970,2970,2970,2970,0
20241219,174400,5847901785,2970,2970,2970,2970,0
20241219,174300,5847901785,2970,2970,2970,2970,0
20241219,174200,5847901785,2970,2970,2970,2970,0
20241219,174100,5847901785,2970,2970,2970,2970,0
20241219,174000,5847901785,2970,2970,2970,2970,0
20241219,173900,5847901785,2970,2970,2970,2970,0
20241219,173800,5847901785,2970,2970,2970,2970,0
20241219,173700,5847901785,2970,2970,2970,2970,0
20241219,173600,5847901785,2970,2970,2970,2970,0
20241219,173500,5847901785,2970,2970,2970,2970,0
20241219,173400,5847901785,2970,2970,2970,2970,0
20241219,173300,5847901785,2970,2970,2970,2970,0
20241219,173200,5847901785,2970,2970,2970,2970,0
20241219,173100,5847901785,2970,2970,2970,2970,0
20241219,173000,5847901785,2970,2970,2970,2970,0
20241219,172900,5847901785,2970,2970,2970,2970,0
20241219,172800,5847901785,2970,2970,2970,2970,0
20241219,172700,5847901785,2970,2970,2970,2970,0
20241219,172600,5847901785,2970,2970,2970,2970,0
20241219,172500,5847901785,2970,2970,2970,2970,0
20241219,172400,5847901785,2970,2970,2970,2970,0
20241219,172300,5847901785,2970,2970,2970,2970,0
20241219,172200,5847901785,2970,2970,2970,2970,0
20241219,172100,5847901785,2970,2970,2970,2970,0
20241219,172000,5847901785,2970,2970,2970,2970,0
20241219,171900,5847901785,2970,2970,2970,2970,0
20241219,171800,5847901785,2970,2970,2970,2970,22081
20241219,171700,5847901785,2970,2970,2970,2970,0
20241219,171600,5847901785,2970,2970,2970,2970,0
20241219,171500,5847901785,2970,2970,2970,2970,0
20241219,171400,5847901785,2970,2970,2970,2970,0
20241219,171300,5847901785,2970,2970,2970,2970,0
20241219,171200,5847901785,2970,2970,2970,2970,0
20241219,171100,5847901785,2970,2970,2970,2970,0
20241219,171000,5847901785,2970,2970,2970,2970,0
20241219,170900,5847901785,2970,2970,2970,2970,0
20241219,170800,5847901785,2970,2970,2970,2970,0
20241219,170700,5847901785,2970,2970,2970,2970,0
20241219,170600,5847901785,2970,2970,2970,2970,0
20241219,170500,5847901785,2970,2970,2970,2970,0
20241219,170400,5847901785,2970,2970,2970,2970,0
20241219,170300,5847901785,2970,2970,2970,2970,0
20241219,170200,5847901785,2970,2970,2970,2970,0
20241219,170100,5847901785,2970,2970,2970,2970,0
20241219,170000,5847901785,2970,2970,2970,2970,0
20241219,165900,5847901785,2970,2970,2970,2970,0
20241219,165800,5847901785,2970,2970,2970,2970,0
20241219,165700,5847901785,2970,2970,2970,2970,0
20241219,165600,5847901785,2970,2970,2970,2970,0
20241219,165500,5847901785,2970,2970,2970,2970,0
20241219,165400,5847901785,2970,2970,2970,2970,0
20241219,165300,5847901785,2970,2970,2970,2970,0
20241219,165200,5847901785,2970,2970,2970,2970,0
20241219,165100,5847901785,2970,2970,2970,2970,0
20241219,165000,5847901785,2970,2970,2970,2970,0
20241219,164900,5847901785,2970,2970,2970,2970,0
20241219,164800,5847901785,2970,2970,2970,2970,22081
20241219,164700,5847901785,2970,2970,2970,2970,0
20241219,164600,5847901785,2970,2970,2970,2970,0
20241219,164500,5847901785,2970,2970,2970,2970,0
20241219,164400,5847901785,2970,2970,2970,2970,0
20241219,164300,5847901785,2970,2970,2970,2970,0
20241219,164200,5847901785,2970,2970,2970,2970,0
20241219,164100,5847901785,2970,2970,2970,2970,0
20241219,164000,5847901785,2970,2970,2970,2970,0
20241219,163900,5847901785,2970,2970,2970,2970,0
20241219,163800,5847901785,2970,2970,2970,2970,0
20241219,163700,5847901785,2970,2970,2970,2970,0
20241219,163600,5847901785,2970,2970,2970,2970,0
20241219,163500,5847901785,2970,2970,2970,2970,0
20241219,163400,5847901785,2970,2970,2970,2970,0
20241219,163300,5847901785,2970,2970,2970,2970,0
20241219,163200,5847901785,2970,2970,2970,2970,0
20241219,163100,5847901785,2970,2970,2970,2970,0
20241219,163000,5847901785,2970,2970,2970,2970,0
20241219,162900,5847901785,2970,2970,2970,2970,0
20241219,162800,5847901785,2970,2970,2970,2970,0
20241219,162700,5847901785,2970,2970,2970,2970,0
20241219,162600,5847901785,2970,2970,2970,2970,0
20241219,162500,5847901785,2970,2970,2970,2970,0
20241219,162400,5847901785,2970,2970,2970,2970,0
20241219,162300,5847901785,2970,2970,2970,2970,0
20241219,162200,5847901785,2970,2970,2970,2970,0
20241219,162100,5847901785,2970,2970,2970,2970,0
20241219,162000,5847901785,2970,2970,2970,2970,0
20241219,161900,5847901785,2970,2970,2970,2970,0
20241219,161800,5847901785,2970,2970,2970,2970,22081
20241219,161700,5847901785,2970,2970,2970,2970,0
20241219,161600,5847901785,2970,2970,2970,2970,0
20241219,161500,5847901785,2970,2970,2970,2970,0
20241219,161400,5847901785,2970,2970,2970,2970,0
20241219,161300,5847901785,2970,2970,2970,2970,0
20241219,161200,5847901785,2970,2970,2970,2970,0
20241219,161100,5847901785,2970,2970,2970,2970,0
20241219,161000,5847901785,2970,2970,2970,2970,0
20241219,160900,5847901785,2970,2970,2970,2970,0
20241219,160800,5847901785,2970,2970,2970,2970,0
20241219,160700,5847901785,2970,2970,2970,2970,0
20241219,160600,5847901785,2970,2970,2970,2970,0
20241219,160500,5847901785,2970,2970,2970,2970,0
20241219,160400,5847901785,2970,2970,2970,2970,0
20241219,160300,5847901785,2970,2970,2970,2970,0
20241219,160200,5847901785,2970,2970,2970,2970,0
20241219,160100,5847901785,2970,2970,2970,2970,0
20241219,160000,5847901785,2970,2970,2970,2970,0
20241219,155900,5847901785,2970,2970,2970,2970,0
20241219,155800,5847901785,2970,2970,2970,2970,0
20241219,155700,5847901785,2970,2970,2970,2970,0
20241219,155600,5847901785,2970,2970,2970,2970,0
20241219,155500,5847901785,2970,2970,2970,2970,0
20241219,155400,5847901785,2970,2970,2970,2970,0
20241219,155300,5847901785,2970,2970,2970,2970,0
20241219,155200,5847901785,2970,2970,2970,2970,0
20241219,155100,5847901785,2970,2970,2970,2970,0
20241219,155000,5847901785,2970,2970,2970,2970,0
20241219,154900,5847901785,2970,2970,2970,2970,0
20241219,154800,5847901785,2970,2970,2970,2970,22081
20241219,154700,5847901785,2970,2970,2970,2970,0
20241219,154600,5847901785,2970,2970,2970,2970,0
20241219,154500,5847901785,2970,2970,2970,2970,0
20241219,154400,5847901785,2970,2970,2970,2970,0
20241219,154300,5847901785,2970,2970,2970,2970,0
20241219,154200,5847901785,2970,2970,2970,2970,0
20241219,154100,5847901785,2970,2970,2970,2970,0
20241219,154000,5847901785,2970,2970,2970,2970,0
20241219,153900,5847901785,2970,2970,2970,2970,0
20241219,153800,5847901785,2970,2970,2970,2970,0
20241219,153700,5847901785,2970,2970,2970,2970,0
20241219,153600,5847901785,2970,2970,2970,2970,0
20241219,153500,5847901785,2970,2970,2970,2970,0
20241219,153400,5847901785,2970,2970,2970,2970,0
20241219,153300,5847901785,2970,2970,2970,2970,0
20241219,153200,5847901785,2970,2970,2970,2970,0
20241219,153100,5847901785,2970,2970,2970,2970,0
20241219,153000,5847901785,2970,2970,2970,2970,22081
20241219,152900,5782321215,2995,2995,2995,2995,0
20241219,152800,5782321215,2995,2995,2995,2995,0
20241219,152700,5782321215,2995,2995,2995,2995,0
20241219,152600,5782321215,2995,2995,2995,2995,0
20241219,152500,5782321215,2995,2995,2995,2995,0
20241219,152400,5782321215,2995,2995,2995,2995,0
20241219,152300,5782321215,2995,2995,2995,2995,0
20241219,152200,5782321215,2995,2995,2995,2995,0
20241219,152100,5782321215,2995,2995,2995,2995,0
20241219,152000,5782321215,2995,2995,2995,2995,0
20241219,151900,5782321215,2995,2990,2995,2985,2602
20241219,151800,5774545100,2990,2990,2995,2990,1108
20241219,151700,5771231925,2995,2995,2995,2985,1707
20241219,151600,5766129655,2995,2995,2995,2990,1978
20241219,151500,5760209795,2995,2985,2995,2985,4081
20241219,151400,5748014630,2985,2985,2990,2985,816
20241219,151300,5745578855,2995,2995,2995,2985,2948
20241219,151200,5736775275,2995,2985,2995,2985,2466
20241219,151100,5729406950,2985,2990,2990,2985,1683
20241219,151000,5724383180,2990,2990,2995,2985,6312
20241219,150900,5705510640,2995,2995,2995,2990,350
20241219,150800,5704464010,2990,2990,2990,2990,3560
20241219,150700,5693819610,2990,2990,2995,2990,3926
20241219,150600,5682074285,2990,2990,2990,2985,1477
20241219,150500,5677658460,2985,2985,2995,2985,2511
20241219,150400,5670151780,2985,2970,2985,2970,13570
20241219,150300,5629716860,2970,2980,2980,2970,878
20241219,150200,5627108160,2970,2980,2980,2970,9961
20241219,150100,5597483015,2980,2980,2985,2975,8511
20241219,150000,5572131760,2980,2985,2985,2980,6448
20241219,145900,5552909990,2985,2995,2995,2985,1355
20241219,145800,5548865150,2990,2985,2990,2985,3319
20241219,145700,5538944690,2985,2985,2990,2980,3648
20241219,145600,5528059095,2990,2990,2990,2985,4680
20241219,145500,5514088215,2985,2990,2990,2985,1617
20241219,145400,5509258630,2990,2985,2995,2985,1026
20241219,145300,5506194800,2995,3000,3000,2985,9161
20241219,145200,5478837240,2990,2995,3000,2990,4290
20241219,145100,5466002030,2995,2990,2995,2985,1236
20241219,145000,5462307445,2990,2995,3000,2990,10002
20241219,144900,5432357355,3000,2995,3000,2995,2172
20241219,144800,5425849585,3000,3000,3000,2995,1380
20241219,144700,5421715660,3000,3000,3000,3000,30
20241219,144600,5421625660,3000,3005,3005,2995,17845
20241219,144500,5368128070,3005,3005,3005,3005,512
20241219,144400,5366589510,3005,3000,3010,3000,2443
20241219,144300,5359255250,3010,3005,3010,3005,5098
20241219,144200,5343935750,3010,3015,3015,3010,113
20241219,144100,5343595615,3005,3010,3010,3005,31
20241219,144000,5343502310,3015,3005,3015,3005,139
20241219,143900,5343083745,3015,3010,3015,3005,5094
20241219,143800,5327753145,3015,3010,3015,3010,778
20241219,143700,5325411360,3010,3010,3010,3010,50
20241219,143600,5325260860,3010,3005,3010,3005,2196
20241219,143500,5318651875,3005,3005,3010,3005,1007
20241219,143400,5315625830,3010,3010,3015,3005,5038
20241219,143300,5300472185,3010,3015,3015,3010,1228
20241219,143200,5296772650,3015,3010,3015,3010,101
20241219,143100,5296468635,3015,3015,3015,3015,33
20241219,143000,5296369140,3015,3010,3015,3010,6682
20241219,142900,5276223510,3015,3010,3015,3005,1271
20241219,142800,5272397885,3010,3010,3010,3005,2405
20241219,142700,5265168665,3010,3015,3015,3010,1814
20241219,142600,5259708500,3010,3020,3020,3010,1851
20241219,142500,5254132480,3020,3020,3020,3010,6235
20241219,142400,5235345250,3025,3025,3025,3025,9
20241219,142300,5235318025,3025,3025,3030,3025,423
20241219,142200,5234038430,3030,3030,3030,3025,1995
20241219,142100,5227993730,3030,3020,3030,3020,2418
20241219,142000,5220685690,3010,3020,3020,3010,52
20241219,141900,5220528660,3010,3010,3020,3010,3441
20241219,141800,5210167965,3010,3010,3010,3005,770
20241219,141700,5207850305,3010,3010,3010,3005,1990
20241219,141600,5201867805,3010,3005,3010,3005,4512
20241219,141500,5188306685,3005,3005,3015,3005,4
20241219,141400,5188294655,3015,3010,3015,3005,722
20241219,141300,5186124910,3010,3015,3015,3005,1013
20241219,141200,5183075770,3010,3010,3010,3010,1196
20241219,141100,5179475810,3010,3010,3015,3010,1549
20241219,141000,5174810285,3010,3010,3015,3010,782
20241219,140900,5172456435,3015,3015,3015,3010,1741
20241219,140800,5167215795,3020,3015,3020,3015,390
20241219,140700,5166039935,3015,3020,3020,3015,255
20241219,140600,5165271105,3015,3010,3015,3010,2152
20241219,140500,5158784795,3015,3015,3015,3015,3
20241219,140400,5158775750,3015,3010,3020,3010,126
20241219,140300,5158396475,3020,3015,3020,3010,2245
20241219,140200,5151636490,3015,3015,3020,3005,3589
20241219,140100,5140828785,3020,3015,3020,3010,5007
20241219,140000,5125747090,3015,3015,3015,3015,1409
20241219,135900,5121498955,3020,3020,3020,3015,133
20241219,135800,5121097945,3020,3005,3020,3005,2068
20241219,135700,5114863790,3015,3015,3015,3010,4633
20241219,135600,5100916295,3015,3015,3020,3015,1625
20241219,135500,5096016420,3020,3015,3020,3015,1954
20241219,135400,5090118835,3015,3020,3020,3015,2812
20241219,135300,5081626650,3020,3010,3020,3010,2103
20241219,135200,5075296600,3010,3010,3020,3010,1042
20241219,135100,5072157605,3010,3010,3015,3005,930
20241219,135000,5069358900,3005,3015,3015,3005,6030
20241219,134900,5051219675,3015,3020,3020,3015,4081
20241219,134800,5038896465,3020,3020,3025,3010,8143
20241219,134700,5014368370,3025,3020,3025,3015,9436
20241219,134600,4985897290,3030,3030,3030,3020,6561
20241219,134500,4966059790,3035,3030,3035,3030,1427
20241219,134400,4961735975,3030,3040,3040,3030,3389
20241219,134300,4951453925,3040,3030,3040,3030,3420
20241219,134200,4941076655,3035,3040,3040,3030,2646
20241219,134100,4933040230,3040,3035,3040,3035,2026
20241219,134000,4926890520,3035,3030,3035,3025,226
20241219,133900,4926205495,3025,3030,3035,3020,1462
20241219,133800,4921776860,3020,3020,3030,3015,4560
20241219,133700,4908004990,3020,3020,3025,3020,288
20241219,133600,4907134715,3025,3020,3025,3015,1044
20241219,133500,4903981435,3015,3020,3025,3015,3175
20241219,133400,4894396760,3020,3025,3025,3020,6336
20241219,133300,4875261530,3025,3020,3025,3020,4282
20241219,133200,4862322585,3025,3020,3025,3020,569
20241219,133100,4860602190,3025,3030,3030,3025,1873
20241219,133000,4854936260,3030,3025,3030,3025,1074
20241219,132900,4851685745,3025,3040,3040,3025,5894
20241219,132800,4833835445,3040,3035,3050,3035,1530
20241219,132700,4829190805,3050,3035,3050,3035,4871
20241219,132600,4814373490,3035,3030,3035,3030,1346
20241219,132500,4810295105,3035,3030,3040,3030,1451
20241219,132400,4805897265,3030,3020,3030,3020,1853
20241219,132300,4800294555,3025,3025,3025,3020,3516
20241219,132200,4789665615,3030,3035,3035,3025,1250
20241219,132100,4785881250,3035,3035,3035,3025,3393
20241219,132000,4775612620,3030,3040,3040,3030,4080
20241219,131900,4763237470,3045,3045,3055,3040,8224
20241219,131800,4738181780,3050,3050,3050,3045,7455
20241219,131700,4715469045,3050,3045,3050,3040,12883
20241219,131600,4676226760,3045,3035,3045,3035,11923
20241219,131500,4639979965,3040,3040,3045,3035,4883
20241219,131400,4625148930,3045,3025,3045,3025,14043
20241219,131300,4582514595,3030,3025,3030,3025,2919
20241219,131200,4573684320,3020,3015,3025,3015,5945
20241219,131100,4555755565,3020,3020,3025,3020,589
20241219,131000,4553976635,3020,3025,3025,3020,2061
20241219,130900,4547749420,3025,3025,3025,3020,2672
20241219,130800,4539674450,3020,3025,3025,3020,1896
20241219,130700,4533947775,3025,3025,3025,3020,1451
20241219,130600,4529560220,3020,3030,3030,3020,2127
20241219,130500,4523128390,3030,3035,3035,3030,1949
20241219,130400,4517222575,3030,3035,3035,3025,2406
20241219,130300,4509925050,3035,3030,3035,3020,5709
20241219,130200,4492636460,3030,3025,3030,3020,5666
20241219,130100,4475516685,3020,3030,3030,3015,12628
20241219,130000,4437323295,3030,3030,3035,3030,2984
20241219,125900,4428279275,3030,3020,3030,3020,17873
20241219,125800,4374209960,3020,3015,3025,3010,19587
20241219,125700,4315084980,3015,3025,3025,3015,4205
20241219,125600,4302396295,3025,3035,3035,3020,9487
20241219,125500,4273659860,3035,3030,3040,3030,5603
20241219,125400,4256654465,3035,3035,3040,3015,18992
20241219,125300,4199122300,3040,3035,3040,3025,6939
20241219,125200,4178074280,3035,3015,3035,3015,16810
20241219,125100,4127258840,3020,3020,3020,3015,7450
20241219,125000,4104782350,3015,3020,3020,3015,2753
20241219,124900,4096481835,3020,3020,3020,3005,11686
20241219,124800,4061263050,3015,3010,3020,3005,9867
20241219,124700,4031543500,3010,3000,3010,3000,13466
20241219,124600,3991057400,3005,2995,3005,2995,7119
20241219,124500,3969696535,3000,2995,3000,2985,10866
20241219,124400,3937196440,2995,2995,2995,2995,284
20241219,124300,3936345860,2995,2995,2995,2995,356
20241219,124200,3935279640,2995,2990,2995,2990,1084
20241219,124100,3932033985,2995,2985,2995,2985,3593
20241219,124000,3921285755,2990,2975,2990,2970,10716
20241219,123900,3889374225,2975,2980,2980,2975,294
20241219,123800,3888498180,2980,2975,2980,2975,1146
20241219,123700,3885088480,2975,2980,2980,2975,2696
20241219,123600,3877055650,2980,2980,2980,2970,5369
20241219,123500,3861061985,2980,2965,2980,2965,11316
20241219,123400,3827441440,2965,2970,2970,2965,2433
20241219,123300,3820225430,2965,2975,2975,2965,1686
20241219,123200,3815219485,2975,2975,2975,2970,1817
20241219,123100,3809821725,2975,2970,2975,2970,635
20241219,123000,3807935550,2970,2970,2975,2970,662
20241219,122900,3805969405,2970,2975,2975,2970,625
20241219,122800,3804112755,2970,2975,2975,2970,97
20241219,122700,3803824185,2975,2980,2980,2975,6975
20241219,122600,3783066700,2975,2980,2980,2975,3573
20241219,122500,3772435500,2980,2980,2980,2975,1176
20241219,122400,3768935020,2980,2975,2980,2975,1197
20241219,122300,3765373940,2975,2965,2975,2965,190
20241219,122200,3764809510,2965,2970,2970,2965,2000
20241219,122100,3758879295,2975,2970,2975,2970,3870
20241219,122000,3747373250,2970,2970,2975,2970,3825
20241219,121900,3736010870,2965,2980,2980,2965,5220
20241219,121800,3720483610,2980,2975,2980,2970,5487
20241219,121700,3704151705,2980,2970,2980,2970,2309
20241219,121600,3697282175,2970,2970,2980,2970,2185
20241219,121500,3690782195,2970,2965,2970,2965,4143
20241219,121400,3678482555,2965,2965,2965,2960,1121
20241219,121300,3675159790,2965,2960,2965,2960,379
20241219,121200,3674036105,2965,2965,2970,2960,2162
20241219,121100,3667632600,2965,2970,2970,2965,813
20241219,121000,3665219715,2965,2960,2965,2960,2149
20241219,120900,3658854505,2960,2960,2965,2960,620
20241219,120800,3657019280,2965,2965,2965,2965,450
20241219,120700,3655685030,2960,2955,2960,2955,1707
20241219,120600,3650639825,2955,2960,2965,2955,7360
20241219,120500,3628874390,2965,2970,2970,2965,3150
20241219,120400,3619529460,2970,2970,2970,2965,3144
20241219,120300,3610192460,2965,2970,2970,2965,332
20241219,120200,3609206475,2970,2975,2975,2965,1609
20241219,120100,3604431695,2970,2975,2980,2965,9065
20241219,120000,3577499125,2970,2935,2980,2935,59985
20241219,115900,3400013200,2930,2925,2930,2925,864
20241219,115800,3397483360,2925,2930,2935,2925,2035
20241219,115700,3391520965,2930,2930,2930,2930,0
20241219,115600,3391520965,2930,2935,2935,2930,237
20241219,115500,3390825555,2930,2930,2930,2930,269
20241219,115400,3390037385,2930,2925,2935,2925,2873
20241219,115300,3381633140,2925,2930,2930,2925,2873
20241219,115200,3373229515,2935,2935,2935,2935,1
20241219,115100,3373226580,2930,2930,2930,2930,334
20241219,115000,3372247960,2925,2930,2930,2925,2254
20241219,114900,3365649080,2930,2935,2935,2930,1448
20241219,114800,3361401200,2935,2940,2940,2935,1103
20241219,114700,3358163735,2940,2935,2940,2930,638
20241219,114600,3356291215,2935,2935,2935,2935,1
20241219,114500,3356288280,2935,2935,2935,2930,817
20241219,114400,3353892335,2935,2935,2935,2935,100
20241219,114300,3353598835,2935,2935,2935,2935,177
20241219,114200,3353079340,2935,2935,2935,2930,797
20241219,114100,3350742825,2935,2935,2935,2935,3043
20241219,114000,3341811620,2935,2940,2940,2935,89
20241219,113900,3341550360,2935,2935,2940,2935,196
20241219,113800,3340975005,2935,2935,2940,2930,598
20241219,113700,3339219720,2940,2935,2940,2935,2276
20241219,113600,3332535980,2930,2930,2930,2930,506
20241219,113500,3331053400,2925,2930,2930,2925,1338
20241219,113400,3327133110,2925,2930,2930,2925,6944
20241219,113300,3306797195,2935,2930,2935,2930,3648
20241219,113200,3296108545,2930,2930,2935,2925,1414
20241219,113100,3291965030,2930,2920,2935,2920,4505
20241219,113000,3278764040,2920,2925,2925,2920,1933
20241219,112900,3273118675,2920,2920,2930,2920,6790
20241219,112800,3253275785,2920,2920,2920,2920,23
20241219,112700,3253208625,2920,2925,2925,2920,523
20241219,112600,3251681460,2915,2915,2915,2915,0
20241219,112500,3251681460,2915,2920,2920,2915,321
20241219,112400,3250744190,2925,2915,2925,2915,8334
20241219,112300,3226433405,2910,2920,2920,2910,6567
20241219,112200,3207290550,2925,2920,2925,2915,521
20241219,112100,3205769425,2920,2920,2925,2915,2740
20241219,112000,3197770870,2920,2920,2920,2920,565
20241219,111900,3196121070,2920,2920,2920,2920,163
20241219,111800,3195645110,2925,2920,2925,2915,7449
20241219,111700,3173895595,2920,2920,2925,2920,2189
20241219,111600,3167503090,2920,2920,2920,2915,120
20241219,111500,3167153250,2915,2915,2915,2915,2768
20241219,111400,3159084530,2915,2915,2915,2915,720
20241219,111300,3156985730,2915,2915,2915,2915,0
20241219,111200,3156985730,2915,2915,2915,2915,498
20241219,111100,3155534060,2915,2915,2915,2915,15
20241219,111000,3155490335,2920,2910,2920,2910,1590
20241219,110900,3150859735,2915,2910,2915,2905,2960
20241219,110800,3142249815,2910,2910,2910,2905,1696
20241219,110700,3137318315,2910,2905,2910,2905,2554
20241219,110600,3129895855,2905,2910,2910,2905,502
20241219,110500,3128435240,2905,2905,2910,2905,5608
20241219,110400,3112142620,2905,2910,2910,2905,10794
20241219,110300,3080785950,2910,2910,2920,2905,23067
20241219,110200,3013700645,2910,2915,2915,2910,5505
20241219,110100,2997674315,2915,2915,2915,2915,1752
20241219,110000,2992567235,2915,2915,2915,2910,2206
20241219,105900,2986137490,2915,2920,2920,2915,1580
20241219,105800,2981531165,2920,2920,2920,2910,4636
20241219,105700,2968021290,2920,2915,2920,2915,338
20241219,105600,2967034810,2915,2915,2915,2915,5737
20241219,105500,2950311455,2920,2920,2920,2920,1284
20241219,105400,2946562175,2920,2925,2925,2920,2142
20241219,105300,2940307510,2925,2925,2930,2920,462
20241219,105200,2938957660,2925,2925,2925,2920,861
20241219,105100,2936441235,2925,2925,2930,2925,2932
20241219,105000,2927865110,2925,2925,2925,2920,1703
20241219,104900,2922883840,2920,2920,2920,2920,186
20241219,104800,2922340720,2920,2915,2920,2915,1986
20241219,104700,2916550700,2915,2915,2920,2915,1248
20241219,104600,2912912770,2920,2920,2920,2920,3
20241219,104500,2912904010,2920,2915,2920,2915,90
20241219,104400,2912641385,2915,2920,2920,2915,10798
20241219,104300,2881163910,2920,2920,2920,2920,3143
20241219,104200,2871986350,2920,2920,2920,2920,2296
20241219,104100,2865282030,2920,2925,2925,2920,5620
20241219,104000,2848857620,2925,2925,2930,2925,2210
20241219,103900,2842393325,2925,2920,2925,2915,2366
20241219,103800,2835475190,2920,2915,2920,2915,2000
20241219,103700,2829643115,2910,2910,2915,2910,5667
20241219,103600,2813149625,2910,2910,2915,2910,3777
20241219,103500,2802158505,2910,2915,2915,2910,8053
20241219,103400,2778684125,2920,2920,2920,2915,3067
20241219,103300,2769739960,2920,2915,2920,2915,2735
20241219,103200,2761766150,2915,2915,2920,2915,1492
20241219,103100,2757416690,2915,2915,2920,2910,8831
20241219,103000,2731686025,2915,2915,2915,2915,5991
20241219,102900,2714222260,2920,2920,2920,2915,4800
20241219,102800,2700228080,2920,2925,2925,2920,9866
20241219,102700,2671418370,2920,2920,2925,2920,3565
20241219,102600,2661003445,2920,2925,2925,2920,8794
20241219,102500,2635324195,2920,2925,2930,2920,2815
20241219,102400,2627096045,2925,2930,2935,2925,14420
20241219,102300,2584876375,2930,2930,2935,2930,4033
20241219,102200,2573059615,2930,2935,2935,2930,810
20241219,102100,2570684810,2935,2930,2935,2930,755
20241219,102000,2568468900,2930,2930,2935,2925,1837
20241219,101900,2563086465,2930,2935,2940,2925,12899
20241219,101800,2525274815,2935,2935,2940,2935,592
20241219,101700,2523537245,2940,2945,2945,2940,12675
20241219,101600,2486272175,2940,2950,2950,2940,9310
20241219,101500,2458852900,2950,2950,2955,2950,3838
20241219,101400,2447529800,2950,2950,2950,2950,386
20241219,101300,2446391100,2950,2950,2950,2945,1796
20241219,101200,2441093055,2950,2950,2950,2945,8286
20241219,101100,2416662300,2955,2955,2955,2950,1230
20241219,101000,2413030530,2960,2955,2960,2955,641
20241219,100900,2411134875,2955,2960,2960,2945,8417
20241219,100800,2386292790,2955,2955,2960,2955,3620
20241219,100700,2375595620,2955,2955,2955,2950,2345
20241219,100600,2368669945,2950,2955,2960,2950,5561
20241219,100500,2352245235,2955,2955,2955,2955,1271
20241219,100400,2348489430,2955,2950,2955,2945,1584
20241219,100300,2343816610,2950,2955,2955,2950,2241
20241219,100200,2337205610,2955,2955,2955,2945,295
20241219,100100,2336336395,2950,2945,2950,2940,30640
20241219,100000,2245964820,2945,2945,2945,2945,626
20241219,095900,2244121250,2945,2945,2950,2945,3367
20241219,095800,2234205090,2945,2945,2945,2945,2569
20241219,095700,2226639385,2940,2940,2945,2940,2815
20241219,095600,2218363275,2940,2940,2945,2940,1519
20241219,095500,2213897375,2940,2940,2940,2940,1946
20241219,095400,2208176135,2940,2940,2945,2940,2609
20241219,095300,2200505425,2940,2945,2945,2940,1673
20241219,095200,2195583860,2950,2935,2950,2935,2440
20241219,095100,2188403685,2935,2940,2945,2935,4050
20241219,095000,2176497085,2945,2940,2945,2940,346
20241219,094900,2175479770,2940,2940,2940,2935,831
20241219,094800,2173039130,2935,2940,2940,2935,4958
20241219,094700,2158483375,2940,2940,2945,2940,12212
20241219,094600,2122559690,2945,2945,2950,2945,2753
20241219,094500,2114451975,2950,2955,2955,2945,4381
20241219,094400,2101529270,2955,2960,2960,2950,15801
20241219,094300,2054804845,2960,2955,2960,2950,8337
20241219,094200,2030147395,2955,2955,2955,2950,4137
20241219,094100,2017922595,2960,2945,2960,2940,10502
20241219,094000,1986958435,2945,2940,2945,2940,8204
20241219,093900,1962836455,2935,2940,2940,2935,2577
20241219,093800,1955267580,2940,2940,2940,2935,1120
20241219,093700,1951979530,2940,2940,2940,2935,5829
20241219,093600,1934867700,2940,2920,2940,2920,12099
20241219,093500,1899463810,2920,2915,2920,2905,28509
20241219,093400,1816472470,2915,2920,2920,2915,11387
20241219,093300,1783260275,2920,2915,2925,2915,13574
20241219,093200,1743629865,2915,2930,2930,2915,10028
20241219,093100,1714330620,2930,2930,2930,2910,45927
20241219,093000,1580320100,2930,2940,2940,2930,31156
20241219,092900,1488960340,2935,2940,2945,2935,5735
20241219,092800,1472104435,2940,2950,2950,2940,5045
20241219,092700,1457252345,2945,2940,2950,2935,6287
20241219,092600,1438758345,2935,2945,2950,2935,10308
20241219,092500,1408458745,2940,2945,2955,2940,6937
20241219,092400,1388049545,2950,2955,2955,2945,2421
20241219,092300,1380906575,2955,2950,2960,2945,4531
20241219,092200,1367550585,2950,2945,2955,2940,12345
20241219,092100,1331168820,2945,2945,2950,2945,14666
20241219,092000,1287971825,2950,2960,2960,2945,55453
20241219,091900,1124286420,2965,2960,2965,2955,4254
20241219,091800,1111693665,2960,2965,2965,2960,2328
20241219,091700,1104802155,2960,2960,2965,2960,4312
20241219,091600,1092032770,2965,2970,2970,2960,12586
20241219,091500,1054775130,2965,2955,2965,2950,7759
20241219,091400,1031815435,2955,2955,2960,2950,14972
20241219,091300,987577485,2960,2955,2960,2955,8397
20241219,091200,962742080,2955,2955,2965,2955,25631
20241219,091100,886940320,2955,2960,2965,2955,12549
20241219,091000,849836285,2960,2970,2970,2960,7397
20241219,090900,827911305,2970,2965,2970,2955,26734
20241219,090800,748685200,2965,2970,2970,2965,2337
20241219,090700,741752655,2970,2960,2970,2955,13715
20241219,090600,701129435,2960,2965,2970,2960,11216
20241219,090500,667898865,2965,2965,2970,2960,18375
20241219,090400,613495715,2965,2970,2975,2965,7274
20241219,090300,591874595,2975,2970,2975,2955,29122
20241219,090200,505552935,2970,2960,2985,2960,23198
20241219,090100,436677920,2960,2955,2965,2950,19119
20241219,090000,380150960,2955,2950,2965,2945,128426