stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,205800,14704822515,2685,2685,2685,2685,52243
20241206,205700,14704822515,2685,2685,2685,2685,0
20241206,205600,14704822515,2685,2685,2685,2685,0
20241206,205500,14704822515,2685,2685,2685,2685,0
20241206,205400,14704822515,2685,2685,2685,2685,0
20241206,205300,14704822515,2685,2685,2685,2685,0
20241206,205200,14704822515,2685,2685,2685,2685,0
20241206,205100,14704822515,2685,2685,2685,2685,0
20241206,205000,14704822515,2685,2685,2685,2685,0
20241206,204900,14704822515,2685,2685,2685,2685,0
20241206,204800,14704822515,2685,2685,2685,2685,0
20241206,204700,14704822515,2685,2685,2685,2685,0
20241206,204600,14704822515,2685,2685,2685,2685,0
20241206,204500,14704822515,2685,2685,2685,2685,0
20241206,204400,14704822515,2685,2685,2685,2685,0
20241206,204300,14704822515,2685,2685,2685,2685,0
20241206,204200,14704822515,2685,2685,2685,2685,0
20241206,204100,14704822515,2685,2685,2685,2685,0
20241206,204000,14704822515,2685,2685,2685,2685,0
20241206,203900,14704822515,2685,2685,2685,2685,0
20241206,203800,14704822515,2685,2685,2685,2685,0
20241206,203700,14704822515,2685,2685,2685,2685,0
20241206,203600,14704822515,2685,2685,2685,2685,0
20241206,203500,14704822515,2685,2685,2685,2685,0
20241206,203400,14704822515,2685,2685,2685,2685,0
20241206,203300,14704822515,2685,2685,2685,2685,0
20241206,203200,14704822515,2685,2685,2685,2685,0
20241206,203100,14704822515,2685,2685,2685,2685,0
20241206,203000,14704822515,2685,2685,2685,2685,0
20241206,202900,14704822515,2685,2685,2685,2685,0
20241206,202800,14704822515,2685,2685,2685,2685,52243
20241206,202700,14704822515,2685,2685,2685,2685,0
20241206,202600,14704822515,2685,2685,2685,2685,0
20241206,202500,14704822515,2685,2685,2685,2685,0
20241206,202400,14704822515,2685,2685,2685,2685,0
20241206,202300,14704822515,2685,2685,2685,2685,0
20241206,202200,14704822515,2685,2685,2685,2685,0
20241206,202100,14704822515,2685,2685,2685,2685,0
20241206,202000,14704822515,2685,2685,2685,2685,0
20241206,201900,14704822515,2685,2685,2685,2685,0
20241206,201800,14704822515,2685,2685,2685,2685,0
20241206,201700,14704822515,2685,2685,2685,2685,0
20241206,201600,14704822515,2685,2685,2685,2685,0
20241206,201500,14704822515,2685,2685,2685,2685,0
20241206,201400,14704822515,2685,2685,2685,2685,0
20241206,201300,14704822515,2685,2685,2685,2685,0
20241206,201200,14704822515,2685,2685,2685,2685,0
20241206,201100,14704822515,2685,2685,2685,2685,0
20241206,201000,14704822515,2685,2685,2685,2685,0
20241206,200900,14704822515,2685,2685,2685,2685,0
20241206,200800,14704822515,2685,2685,2685,2685,0
20241206,200700,14704822515,2685,2685,2685,2685,0
20241206,200600,14704822515,2685,2685,2685,2685,0
20241206,200500,14704822515,2685,2685,2685,2685,0
20241206,200400,14704822515,2685,2685,2685,2685,0
20241206,200300,14704822515,2685,2685,2685,2685,0
20241206,200200,14704822515,2685,2685,2685,2685,0
20241206,200100,14704822515,2685,2685,2685,2685,0
20241206,200000,14704822515,2685,2685,2685,2685,0
20241206,195900,14704822515,2685,2685,2685,2685,0
20241206,195800,14704822515,2685,2685,2685,2685,52243
20241206,195700,14704822515,2685,2685,2685,2685,0
20241206,195600,14704822515,2685,2685,2685,2685,0
20241206,195500,14704822515,2685,2685,2685,2685,0
20241206,195400,14704822515,2685,2685,2685,2685,0
20241206,195300,14704822515,2685,2685,2685,2685,0
20241206,195200,14704822515,2685,2685,2685,2685,0
20241206,195100,14704822515,2685,2685,2685,2685,0
20241206,195000,14704822515,2685,2685,2685,2685,0
20241206,194900,14704822515,2685,2685,2685,2685,0
20241206,194800,14704822515,2685,2685,2685,2685,0
20241206,194700,14704822515,2685,2685,2685,2685,0
20241206,194600,14704822515,2685,2685,2685,2685,0
20241206,194500,14704822515,2685,2685,2685,2685,0
20241206,194400,14704822515,2685,2685,2685,2685,0
20241206,194300,14704822515,2685,2685,2685,2685,0
20241206,194200,14704822515,2685,2685,2685,2685,0
20241206,194100,14704822515,2685,2685,2685,2685,0
20241206,194000,14704822515,2685,2685,2685,2685,0
20241206,193900,14704822515,2685,2685,2685,2685,0
20241206,193800,14704822515,2685,2685,2685,2685,0
20241206,193700,14704822515,2685,2685,2685,2685,0
20241206,193600,14704822515,2685,2685,2685,2685,0
20241206,193500,14704822515,2685,2685,2685,2685,0
20241206,193400,14704822515,2685,2685,2685,2685,0
20241206,193300,14704822515,2685,2685,2685,2685,0
20241206,193200,14704822515,2685,2685,2685,2685,0
20241206,193100,14704822515,2685,2685,2685,2685,0
20241206,193000,14704822515,2685,2685,2685,2685,0
20241206,192900,14704822515,2685,2685,2685,2685,0
20241206,192800,14704822515,2685,2685,2685,2685,52243
20241206,192700,14704822515,2685,2685,2685,2685,0
20241206,192600,14704822515,2685,2685,2685,2685,0
20241206,192500,14704822515,2685,2685,2685,2685,0
20241206,192400,14704822515,2685,2685,2685,2685,0
20241206,192300,14704822515,2685,2685,2685,2685,0
20241206,192200,14704822515,2685,2685,2685,2685,0
20241206,192100,14704822515,2685,2685,2685,2685,0
20241206,192000,14704822515,2685,2685,2685,2685,0
20241206,191900,14704822515,2685,2685,2685,2685,0
20241206,191800,14704822515,2685,2685,2685,2685,0
20241206,191700,14704822515,2685,2685,2685,2685,0
20241206,191600,14704822515,2685,2685,2685,2685,0
20241206,191500,14704822515,2685,2685,2685,2685,0
20241206,191400,14704822515,2685,2685,2685,2685,0
20241206,191300,14704822515,2685,2685,2685,2685,0
20241206,191200,14704822515,2685,2685,2685,2685,0
20241206,191100,14704822515,2685,2685,2685,2685,0
20241206,191000,14704822515,2685,2685,2685,2685,0
20241206,190900,14704822515,2685,2685,2685,2685,0
20241206,190800,14704822515,2685,2685,2685,2685,0
20241206,190700,14704822515,2685,2685,2685,2685,0
20241206,190600,14704822515,2685,2685,2685,2685,0
20241206,190500,14704822515,2685,2685,2685,2685,0
20241206,190400,14704822515,2685,2685,2685,2685,0
20241206,190300,14704822515,2685,2685,2685,2685,0
20241206,190200,14704822515,2685,2685,2685,2685,0
20241206,190100,14704822515,2685,2685,2685,2685,0
20241206,190000,14704822515,2685,2685,2685,2685,0
20241206,185900,14704822515,2685,2685,2685,2685,0
20241206,185800,14704822515,2685,2685,2685,2685,52243
20241206,185700,14704822515,2685,2685,2685,2685,0
20241206,185600,14704822515,2685,2685,2685,2685,0
20241206,185500,14704822515,2685,2685,2685,2685,0
20241206,185400,14704822515,2685,2685,2685,2685,0
20241206,185300,14704822515,2685,2685,2685,2685,0
20241206,185200,14704822515,2685,2685,2685,2685,0
20241206,185100,14704822515,2685,2685,2685,2685,0
20241206,185000,14704822515,2685,2685,2685,2685,0
20241206,184900,14704822515,2685,2685,2685,2685,0
20241206,184800,14704822515,2685,2685,2685,2685,0
20241206,184700,14704822515,2685,2685,2685,2685,0
20241206,184600,14704822515,2685,2685,2685,2685,0
20241206,184500,14704822515,2685,2685,2685,2685,0
20241206,184400,14704822515,2685,2685,2685,2685,0
20241206,184300,14704822515,2685,2685,2685,2685,0
20241206,184200,14704822515,2685,2685,2685,2685,0
20241206,184100,14704822515,2685,2685,2685,2685,0
20241206,184000,14704822515,2685,2685,2685,2685,0
20241206,183900,14704822515,2685,2685,2685,2685,0
20241206,183800,14704822515,2685,2685,2685,2685,0
20241206,183700,14704822515,2685,2685,2685,2685,0
20241206,183600,14704822515,2685,2685,2685,2685,0
20241206,183500,14704822515,2685,2685,2685,2685,0
20241206,183400,14704822515,2685,2685,2685,2685,0
20241206,183300,14704822515,2685,2685,2685,2685,0
20241206,183200,14704822515,2685,2685,2685,2685,0
20241206,183100,14704822515,2685,2685,2685,2685,0
20241206,183000,14704822515,2685,2685,2685,2685,0
20241206,182900,14704822515,2685,2685,2685,2685,0
20241206,182800,14704822515,2685,2685,2685,2685,52243
20241206,182700,14704822515,2685,2685,2685,2685,0
20241206,182600,14704822515,2685,2685,2685,2685,0
20241206,182500,14704822515,2685,2685,2685,2685,0
20241206,182400,14704822515,2685,2685,2685,2685,0
20241206,182300,14704822515,2685,2685,2685,2685,0
20241206,182200,14704822515,2685,2685,2685,2685,0
20241206,182100,14704822515,2685,2685,2685,2685,0
20241206,182000,14704822515,2685,2685,2685,2685,0
20241206,181900,14704822515,2685,2685,2685,2685,0
20241206,181800,14704822515,2685,2685,2685,2685,0
20241206,181700,14704822515,2685,2685,2685,2685,0
20241206,181600,14704822515,2685,2685,2685,2685,0
20241206,181500,14704822515,2685,2685,2685,2685,0
20241206,181400,14704822515,2685,2685,2685,2685,0
20241206,181300,14704822515,2685,2685,2685,2685,0
20241206,181200,14704822515,2685,2685,2685,2685,0
20241206,181100,14704822515,2685,2685,2685,2685,0
20241206,181000,14704822515,2685,2685,2685,2685,0
20241206,180900,14704822515,2685,2685,2685,2685,0
20241206,180800,14704822515,2685,2685,2685,2685,0
20241206,180700,14704822515,2685,2685,2685,2685,0
20241206,180600,14704822515,2685,2685,2685,2685,0
20241206,180500,14704822515,2685,2685,2685,2685,0
20241206,180400,14704822515,2685,2685,2685,2685,0
20241206,180300,14704822515,2685,2685,2685,2685,0
20241206,180200,14704822515,2685,2685,2685,2685,0
20241206,180100,14704822515,2685,2685,2685,2685,0
20241206,180000,14704822515,2685,2685,2685,2685,0
20241206,175900,14704822515,2685,2685,2685,2685,0
20241206,175800,14704822515,2685,2685,2685,2685,52243
20241206,175700,14704822515,2685,2685,2685,2685,0
20241206,175600,14704822515,2685,2685,2685,2685,0
20241206,175500,14704822515,2685,2685,2685,2685,0
20241206,175400,14704822515,2685,2685,2685,2685,0
20241206,175300,14704822515,2685,2685,2685,2685,0
20241206,175200,14704822515,2685,2685,2685,2685,0
20241206,175100,14704822515,2685,2685,2685,2685,0
20241206,175000,14704822515,2685,2685,2685,2685,0
20241206,174900,14704822515,2685,2685,2685,2685,0
20241206,174800,14704822515,2685,2685,2685,2685,0
20241206,174700,14704822515,2685,2685,2685,2685,0
20241206,174600,14704822515,2685,2685,2685,2685,0
20241206,174500,14704822515,2685,2685,2685,2685,0
20241206,174400,14704822515,2685,2685,2685,2685,0
20241206,174300,14704822515,2685,2685,2685,2685,0
20241206,174200,14704822515,2685,2685,2685,2685,0
20241206,174100,14704822515,2685,2685,2685,2685,0
20241206,174000,14704822515,2685,2685,2685,2685,0
20241206,173900,14704822515,2685,2685,2685,2685,0
20241206,173800,14704822515,2685,2685,2685,2685,0
20241206,173700,14704822515,2685,2685,2685,2685,0
20241206,173600,14704822515,2685,2685,2685,2685,0
20241206,173500,14704822515,2685,2685,2685,2685,0
20241206,173400,14704822515,2685,2685,2685,2685,0
20241206,173300,14704822515,2685,2685,2685,2685,0
20241206,173200,14704822515,2685,2685,2685,2685,0
20241206,173100,14704822515,2685,2685,2685,2685,0
20241206,173000,14704822515,2685,2685,2685,2685,0
20241206,172900,14704822515,2685,2685,2685,2685,0
20241206,172800,14704822515,2685,2685,2685,2685,52243
20241206,172700,14704822515,2685,2685,2685,2685,0
20241206,172600,14704822515,2685,2685,2685,2685,0
20241206,172500,14704822515,2685,2685,2685,2685,0
20241206,172400,14704822515,2685,2685,2685,2685,0
20241206,172300,14704822515,2685,2685,2685,2685,0
20241206,172200,14704822515,2685,2685,2685,2685,0
20241206,172100,14704822515,2685,2685,2685,2685,0
20241206,172000,14704822515,2685,2685,2685,2685,0
20241206,171900,14704822515,2685,2685,2685,2685,0
20241206,171800,14704822515,2685,2685,2685,2685,0
20241206,171700,14704822515,2685,2685,2685,2685,0
20241206,171600,14704822515,2685,2685,2685,2685,0
20241206,171500,14704822515,2685,2685,2685,2685,0
20241206,171400,14704822515,2685,2685,2685,2685,0
20241206,171300,14704822515,2685,2685,2685,2685,0
20241206,171200,14704822515,2685,2685,2685,2685,0
20241206,171100,14704822515,2685,2685,2685,2685,0
20241206,171000,14704822515,2685,2685,2685,2685,0
20241206,170900,14704822515,2685,2685,2685,2685,0
20241206,170800,14704822515,2685,2685,2685,2685,0
20241206,170700,14704822515,2685,2685,2685,2685,0
20241206,170600,14704822515,2685,2685,2685,2685,0
20241206,170500,14704822515,2685,2685,2685,2685,0
20241206,170400,14704822515,2685,2685,2685,2685,0
20241206,170300,14704822515,2685,2685,2685,2685,0
20241206,170200,14704822515,2685,2685,2685,2685,0
20241206,170100,14704822515,2685,2685,2685,2685,0
20241206,170000,14704822515,2685,2685,2685,2685,0
20241206,165900,14704822515,2685,2685,2685,2685,0
20241206,165800,14704822515,2685,2685,2685,2685,52243
20241206,165700,14704822515,2685,2685,2685,2685,0
20241206,165600,14704822515,2685,2685,2685,2685,0
20241206,165500,14704822515,2685,2685,2685,2685,0
20241206,165400,14704822515,2685,2685,2685,2685,0
20241206,165300,14704822515,2685,2685,2685,2685,0
20241206,165200,14704822515,2685,2685,2685,2685,0
20241206,165100,14704822515,2685,2685,2685,2685,0
20241206,165000,14704822515,2685,2685,2685,2685,0
20241206,164900,14704822515,2685,2685,2685,2685,0
20241206,164800,14704822515,2685,2685,2685,2685,0
20241206,164700,14704822515,2685,2685,2685,2685,0
20241206,164600,14704822515,2685,2685,2685,2685,0
20241206,164500,14704822515,2685,2685,2685,2685,0
20241206,164400,14704822515,2685,2685,2685,2685,0
20241206,164300,14704822515,2685,2685,2685,2685,0
20241206,164200,14704822515,2685,2685,2685,2685,0
20241206,164100,14704822515,2685,2685,2685,2685,0
20241206,164000,14704822515,2685,2685,2685,2685,0
20241206,163900,14704822515,2685,2685,2685,2685,0
20241206,163800,14704822515,2685,2685,2685,2685,0
20241206,163700,14704822515,2685,2685,2685,2685,0
20241206,163600,14704822515,2685,2685,2685,2685,0
20241206,163500,14704822515,2685,2685,2685,2685,0
20241206,163400,14704822515,2685,2685,2685,2685,0
20241206,163300,14704822515,2685,2685,2685,2685,0
20241206,163200,14704822515,2685,2685,2685,2685,0
20241206,163100,14704822515,2685,2685,2685,2685,0
20241206,163000,14704822515,2685,2685,2685,2685,0
20241206,162900,14704822515,2685,2685,2685,2685,0
20241206,162800,14704822515,2685,2685,2685,2685,52243
20241206,162700,14704822515,2685,2685,2685,2685,0
20241206,162600,14704822515,2685,2685,2685,2685,0
20241206,162500,14704822515,2685,2685,2685,2685,0
20241206,162400,14704822515,2685,2685,2685,2685,0
20241206,162300,14704822515,2685,2685,2685,2685,0
20241206,162200,14704822515,2685,2685,2685,2685,0
20241206,162100,14704822515,2685,2685,2685,2685,0
20241206,162000,14704822515,2685,2685,2685,2685,0
20241206,161900,14704822515,2685,2685,2685,2685,0
20241206,161800,14704822515,2685,2685,2685,2685,0
20241206,161700,14704822515,2685,2685,2685,2685,0
20241206,161600,14704822515,2685,2685,2685,2685,0
20241206,161500,14704822515,2685,2685,2685,2685,0
20241206,161400,14704822515,2685,2685,2685,2685,0
20241206,161300,14704822515,2685,2685,2685,2685,0
20241206,161200,14704822515,2685,2685,2685,2685,0
20241206,161100,14704822515,2685,2685,2685,2685,0
20241206,161000,14704822515,2685,2685,2685,2685,0
20241206,160900,14704822515,2685,2685,2685,2685,0
20241206,160800,14704822515,2685,2685,2685,2685,0
20241206,160700,14704822515,2685,2685,2685,2685,0
20241206,160600,14704822515,2685,2685,2685,2685,0
20241206,160500,14704822515,2685,2685,2685,2685,0
20241206,160400,14704822515,2685,2685,2685,2685,0
20241206,160300,14704822515,2685,2685,2685,2685,0
20241206,160200,14704822515,2685,2685,2685,2685,0
20241206,160100,14704822515,2685,2685,2685,2685,0
20241206,160000,14704822515,2685,2685,2685,2685,0
20241206,155900,14704822515,2685,2685,2685,2685,0
20241206,155800,14704822515,2685,2685,2685,2685,52243
20241206,155700,14704822515,2685,2685,2685,2685,0
20241206,155600,14704822515,2685,2685,2685,2685,0
20241206,155500,14704822515,2685,2685,2685,2685,0
20241206,155400,14704822515,2685,2685,2685,2685,0
20241206,155300,14704822515,2685,2685,2685,2685,0
20241206,155200,14704822515,2685,2685,2685,2685,0
20241206,155100,14704822515,2685,2685,2685,2685,0
20241206,155000,14704822515,2685,2685,2685,2685,0
20241206,154900,14704822515,2685,2685,2685,2685,0
20241206,154800,14704822515,2685,2685,2685,2685,0
20241206,154700,14704822515,2685,2685,2685,2685,0
20241206,154600,14704822515,2685,2685,2685,2685,0
20241206,154500,14704822515,2685,2685,2685,2685,0
20241206,154400,14704822515,2685,2685,2685,2685,0
20241206,154300,14704822515,2685,2685,2685,2685,0
20241206,154200,14704822515,2685,2685,2685,2685,0
20241206,154100,14704822515,2685,2685,2685,2685,0
20241206,154000,14704822515,2685,2685,2685,2685,0
20241206,153900,14704822515,2685,2685,2685,2685,0
20241206,153800,14704822515,2685,2685,2685,2685,0
20241206,153700,14704822515,2685,2685,2685,2685,0
20241206,153600,14704822515,2685,2685,2685,2685,0
20241206,153500,14704822515,2685,2685,2685,2685,0
20241206,153400,14704822515,2685,2685,2685,2685,0
20241206,153300,14704822515,2685,2685,2685,2685,0
20241206,153200,14704822515,2685,2685,2685,2685,0
20241206,153100,14704822515,2685,2685,2685,2685,0
20241206,153000,14704822515,2685,2685,2685,2685,52243
20241206,152900,14564550060,2680,2680,2680,2680,0
20241206,152800,14564550060,2680,2680,2680,2680,0
20241206,152700,14564550060,2680,2680,2680,2680,0
20241206,152600,14564550060,2680,2680,2680,2680,0
20241206,152500,14564550060,2680,2680,2680,2680,0
20241206,152400,14564550060,2680,2680,2680,2680,0
20241206,152300,14564550060,2680,2680,2680,2680,0
20241206,152200,14564550060,2680,2680,2680,2680,0
20241206,152100,14564550060,2680,2680,2680,2680,0
20241206,152000,14564550060,2680,2680,2680,2680,0
20241206,151900,14564550060,2680,2675,2680,2675,18380
20241206,151800,14515329115,2680,2685,2685,2670,35820
20241206,151700,14419420065,2680,2685,2685,2675,7827
20241206,151600,14398442840,2685,2690,2690,2685,2416
20241206,151500,14391952005,2690,2695,2695,2685,8283
20241206,151400,14369687225,2695,2690,2705,2680,22086
20241206,151300,14310198495,2695,2670,2695,2670,13763
20241206,151200,14273330225,2670,2675,2680,2670,30446
20241206,151100,14192023935,2675,2690,2690,2675,18353
20241206,151000,14142890850,2690,2695,2695,2680,13146
20241206,150900,14107541385,2700,2705,2705,2695,7458
20241206,150800,14087434210,2705,2705,2710,2700,20690
20241206,150700,14031497420,2705,2700,2705,2695,6967
20241206,150600,14012691715,2695,2700,2700,2690,5741
20241206,150500,13997216530,2695,2705,2705,2695,10093
20241206,150400,13969994790,2705,2705,2705,2700,2062
20241206,150300,13964419120,2700,2700,2705,2700,4135
20241206,150200,13953251160,2700,2705,2710,2700,5360
20241206,150100,13938759725,2695,2690,2715,2690,12934
20241206,150000,13903871810,2710,2700,2710,2690,19941
20241206,145900,13849954770,2695,2700,2705,2685,15415
20241206,145800,13808341065,2700,2690,2700,2685,9589
20241206,145700,13782501515,2695,2680,2695,2680,5831
20241206,145600,13766816275,2680,2680,2690,2675,7273
20241206,145500,13747334655,2690,2690,2690,2675,5356
20241206,145400,13732960700,2685,2685,2685,2675,3106
20241206,145300,13724640815,2680,2680,2680,2675,15144
20241206,145200,13684087435,2680,2685,2685,2675,27987
20241206,145100,13609087400,2690,2690,2690,2685,3155
20241206,145000,13600602490,2685,2690,2690,2685,1426
20241206,144900,13596768970,2690,2690,2690,2685,3886
20241206,144800,13586329395,2685,2690,2690,2685,1989
20241206,144700,13580988810,2685,2690,2690,2685,4174
20241206,144600,13569772435,2690,2695,2695,2690,3540
20241206,144500,13560247930,2695,2695,2695,2690,939
20241206,144400,13557721705,2695,2695,2695,2690,2450
20241206,144300,13551131045,2690,2690,2695,2690,1464
20241206,144200,13547191015,2695,2695,2695,2690,2087
20241206,144100,13541576710,2700,2695,2700,2690,2871
20241206,144000,13533841395,2700,2700,2700,2685,1216
20241206,143900,13530569205,2695,2690,2700,2685,12879
20241206,143800,13495890410,2690,2700,2700,2690,4603
20241206,143700,13483485580,2695,2700,2700,2695,3067
20241206,143600,13475215765,2700,2700,2700,2695,6404
20241206,143500,13457956465,2700,2695,2700,2690,6503
20241206,143400,13440423815,2690,2685,2695,2685,2653
20241206,143300,13433280100,2695,2685,2695,2685,3074
20241206,143200,13425024660,2685,2695,2695,2685,13048
20241206,143100,13389941835,2695,2705,2705,2690,16322
20241206,143000,13345891360,2700,2705,2705,2700,1254
20241206,142900,13342501330,2710,2705,2710,2700,7268
20241206,142800,13322827510,2705,2705,2715,2705,14894
20241206,142700,13282524185,2710,2710,2710,2705,9903
20241206,142600,13255689100,2710,2705,2710,2700,2130
20241206,142500,13249927535,2700,2700,2705,2695,3923
20241206,142400,13239322725,2700,2705,2710,2700,23565
20241206,142300,13175667170,2700,2705,2705,2700,8195
20241206,142200,13153515540,2705,2695,2705,2695,13596
20241206,142100,13116795640,2700,2690,2700,2690,8779
20241206,142000,13093135290,2695,2690,2695,2685,34418
20241206,141900,13000552660,2690,2690,2690,2685,2285
20241206,141800,12994415225,2690,2690,2690,2680,8821
20241206,141700,12970713155,2690,2675,2690,2675,22346
20241206,141600,12910867425,2665,2670,2675,2665,19568
20241206,141500,12858625290,2670,2670,2670,2665,4966
20241206,141400,12845378430,2670,2665,2670,2665,1210
20241206,141300,12842148780,2665,2665,2665,2660,6528
20241206,141200,12824757555,2660,2670,2670,2660,9645
20241206,141100,12799056315,2675,2670,2675,2660,10438
20241206,141000,12771267210,2670,2670,2675,2670,4113
20241206,140900,12760267865,2670,2675,2675,2670,795
20241206,140800,12758144465,2675,2670,2675,2665,4108
20241206,140700,12747181630,2665,2665,2670,2665,1945
20241206,140600,12741996310,2670,2665,2670,2665,1795
20241206,140500,12737210150,2670,2670,2670,2665,3471
20241206,140400,12727950145,2665,2670,2670,2665,3716
20241206,140300,12718034095,2670,2670,2670,2665,1240
20241206,140200,12714725340,2670,2670,2670,2670,318
20241206,140100,12713876280,2675,2670,2675,2670,5538
20241206,140000,12699085555,2670,2665,2670,2665,27612
20241206,135900,12625494565,2665,2670,2670,2665,1122
20241206,135800,12622501865,2670,2670,2680,2670,11453
20241206,135700,12591916145,2675,2675,2680,2675,3071
20241206,135600,12583700465,2675,2685,2685,2675,7516
20241206,135500,12563581780,2680,2685,2685,2675,1744
20241206,135400,12558904665,2685,2685,2685,2670,17328
20241206,135300,12512482035,2685,2690,2695,2685,13633
20241206,135200,12475851235,2690,2685,2695,2680,15242
20241206,135100,12434895130,2685,2680,2685,2680,2053
20241206,135000,12429386590,2680,2680,2685,2680,2473
20241206,134900,12422749945,2685,2685,2685,2680,2453
20241206,134800,12416173975,2680,2680,2680,2675,3123
20241206,134700,12407814385,2680,2680,2685,2680,3313
20241206,134600,12398927130,2680,2680,2680,2675,5473
20241206,134500,12384261345,2670,2675,2680,2670,7897
20241206,134400,12363138465,2680,2680,2680,2675,2915
20241206,134300,12355331330,2680,2675,2680,2675,4930
20241206,134200,12342126630,2675,2680,2680,2675,4440
20241206,134100,12330249620,2675,2675,2680,2675,4079
20241206,134000,12319336610,2675,2675,2680,2670,3712
20241206,133900,12309397290,2675,2675,2680,2675,12656
20241206,133800,12275531515,2675,2660,2675,2655,17894
20241206,133700,12227821030,2665,2665,2665,2655,10220
20241206,133600,12200664870,2655,2655,2660,2655,5739
20241206,133500,12185420540,2655,2660,2660,2655,609
20241206,133400,12183802645,2660,2660,2665,2660,5152
20241206,133300,12170092390,2650,2650,2660,2650,4202
20241206,133200,12158943325,2655,2645,2660,2645,10286
20241206,133100,12131630655,2650,2650,2655,2650,2271
20241206,133000,12125610565,2650,2650,2660,2650,1028
20241206,132900,12122884280,2650,2650,2650,2650,22059
20241206,132800,12064427930,2650,2660,2660,2650,1572
20241206,132700,12060253250,2655,2660,2660,2655,1009
20241206,132600,12057573405,2660,2660,2660,2655,9225
20241206,132500,12033037085,2660,2660,2660,2655,3375
20241206,132400,12024073595,2660,2655,2660,2650,5197
20241206,132300,12010276660,2650,2650,2655,2650,1208
20241206,132200,12007074820,2650,2655,2655,2650,4086
20241206,132100,11996245035,2655,2650,2655,2650,3708
20241206,132000,11986417025,2650,2655,2655,2650,954
20241206,131900,11983887850,2650,2655,2660,2650,12585
20241206,131800,11950532075,2650,2660,2660,2650,17812
20241206,131700,11903237990,2660,2660,2660,2655,1058
20241206,131600,11900425755,2660,2660,2660,2655,2242
20241206,131500,11894464080,2655,2655,2655,2645,3094
20241206,131400,11886257355,2655,2655,2660,2655,1427
20241206,131300,11882467595,2660,2660,2660,2650,5949
20241206,131200,11866646310,2660,2660,2660,2650,8403
20241206,131100,11844336420,2660,2660,2660,2655,886
20241206,131000,11841983305,2660,2650,2660,2650,6469
20241206,130900,11824809150,2650,2650,2655,2640,6140
20241206,130800,11808553205,2650,2650,2655,2630,16790
20241206,130700,11764308715,2650,2640,2650,2635,14889
20241206,130600,11724937880,2640,2640,2640,2635,2858
20241206,130500,11717403570,2640,2640,2640,2630,783
20241206,130400,11715340660,2640,2635,2640,2630,14400
20241206,130300,11677404490,2635,2635,2635,2635,3929
20241206,130200,11667051575,2640,2640,2640,2635,872
20241206,130100,11664753505,2640,2640,2645,2635,6822
20241206,130000,11646742140,2640,2640,2645,2640,3434
20241206,125900,11637676005,2645,2640,2645,2640,1685
20241206,125800,11633225105,2640,2645,2650,2635,6471
20241206,125700,11616151445,2645,2650,2655,2645,8522
20241206,125600,11593593880,2650,2645,2650,2635,11908
20241206,125500,11562097900,2640,2655,2655,2625,44137
20241206,125400,11445770270,2655,2640,2655,2640,10213
20241206,125300,11418760650,2640,2645,2650,2640,6211
20241206,125200,11402328880,2645,2650,2655,2645,1597
20241206,125100,11398101690,2650,2650,2650,2645,11498
20241206,125000,11367660605,2655,2655,2665,2645,6612
20241206,124900,11350123970,2665,2660,2665,2660,9414
20241206,124800,11325078455,2660,2655,2660,2655,1507
20241206,124700,11321076915,2650,2650,2665,2650,2564
20241206,124600,11314267755,2650,2650,2665,2645,12289
20241206,124500,11281693625,2660,2660,2665,2645,25404
20241206,124400,11214342940,2655,2665,2665,2655,890
20241206,124300,11211976590,2660,2665,2665,2655,24720
20241206,124200,11146279785,2665,2670,2670,2665,3318
20241206,124100,11137437125,2660,2670,2675,2660,14457
20241206,124000,11098857755,2670,2665,2675,2665,1851
20241206,123900,11093916270,2670,2670,2675,2665,3611
20241206,123800,11084277505,2665,2665,2670,2665,2532
20241206,123700,11077521745,2670,2675,2675,2670,14437
20241206,123600,11038964865,2675,2665,2675,2665,4748
20241206,123500,11026301130,2660,2675,2675,2660,13608
20241206,123400,10990051365,2670,2665,2675,2665,5415
20241206,123300,10975612015,2675,2670,2675,2665,6860
20241206,123200,10957320415,2670,2670,2670,2670,3071
20241206,123100,10949120845,2670,2680,2680,2670,3757
20241206,123000,10939080320,2670,2675,2680,2670,4510
20241206,122900,10927012605,2675,2675,2675,2675,2663
20241206,122800,10919889080,2675,2675,2680,2675,1965
20241206,122700,10914630840,2680,2670,2685,2670,602
20241206,122600,10913017440,2665,2670,2685,2665,6542
20241206,122500,10895545210,2670,2675,2685,2670,25601
20241206,122400,10827173330,2675,2670,2680,2670,4213
20241206,122300,10815909800,2675,2675,2675,2675,3576
20241206,122200,10806344000,2680,2680,2680,2670,2927
20241206,122100,10798523320,2670,2680,2680,2670,12652
20241206,122000,10764696110,2675,2680,2680,2675,3130
20241206,121900,10756314255,2685,2690,2695,2675,2889
20241206,121800,10748554370,2690,2685,2690,2685,847
20241206,121700,10746278275,2680,2685,2690,2680,15325
20241206,121600,10705137415,2685,2680,2685,2680,2838
20241206,121500,10697524475,2685,2685,2685,2680,1944
20241206,121400,10692306880,2680,2680,2685,2675,1111
20241206,121300,10689327240,2680,2685,2685,2675,7566
20241206,121200,10669082615,2675,2680,2685,2675,6303
20241206,121100,10652185215,2685,2685,2685,2680,5225
20241206,121000,10638174545,2685,2680,2685,2680,1467
20241206,120900,10634238585,2680,2685,2685,2680,1534
20241206,120800,10630127440,2685,2680,2685,2675,11590
20241206,120700,10599084270,2680,2685,2690,2680,5094
20241206,120600,10585407065,2685,2685,2690,2685,4355
20241206,120500,10573713390,2685,2700,2700,2685,4026
20241206,120400,10562878595,2705,2690,2705,2690,1575
20241206,120300,10558635140,2690,2695,2695,2690,4131
20241206,120200,10547510355,2695,2695,2695,2695,759
20241206,120100,10545464850,2700,2710,2710,2700,3484
20241206,120000,10536034320,2710,2705,2710,2700,2715
20241206,115900,10528681370,2700,2700,2705,2700,8372
20241206,115800,10506066970,2700,2690,2700,2690,2538
20241206,115700,10499229485,2690,2695,2695,2690,510
20241206,115600,10497857330,2690,2700,2700,2690,914
20241206,115500,10495396995,2700,2685,2700,2685,1881
20241206,115400,10490334465,2690,2685,2690,2685,11942
20241206,115300,10458213030,2690,2690,2690,2685,4239
20241206,115200,10446820485,2695,2690,2700,2685,22053
20241206,115100,10387526805,2685,2700,2700,2685,7455
20241206,115000,10367478335,2700,2705,2705,2700,13270
20241206,114900,10331644275,2705,2710,2710,2705,5204
20241206,114800,10317554850,2710,2715,2715,2710,4455
20241206,114700,10305479080,2715,2710,2715,2710,9538
20241206,114600,10279610775,2710,2705,2710,2705,1303
20241206,114500,10276082590,2700,2710,2710,2700,10126
20241206,114400,10248691895,2705,2705,2710,2705,8782
20241206,114300,10224911310,2705,2700,2710,2700,5995
20241206,114200,10208696380,2700,2700,2705,2700,4107
20241206,114100,10197607455,2695,2695,2700,2690,5945
20241206,114000,10181597755,2695,2690,2700,2690,3594
20241206,113900,10171920465,2690,2685,2690,2680,2113
20241206,113800,10166246980,2685,2690,2690,2680,7917
20241206,113700,10145027220,2690,2685,2690,2680,9236
20241206,113600,10120252580,2685,2700,2700,2680,22011
20241206,113500,10061076675,2700,2700,2705,2695,19342
20241206,113400,10008866665,2700,2700,2700,2695,3123
20241206,113300,10000443965,2700,2700,2700,2700,5173
20241206,113200,9986476865,2700,2710,2710,2700,12018
20241206,113100,9953990030,2705,2695,2705,2695,2772
20241206,113000,9946502350,2700,2690,2705,2690,21145
20241206,112900,9889415930,2690,2690,2695,2690,1500
20241206,112800,9885380430,2695,2695,2705,2685,2931
20241206,112700,9877469970,2685,2700,2700,2685,12979
20241206,112600,9842512870,2700,2710,2710,2700,24506
20241206,112500,9776176775,2715,2710,2715,2710,6068
20241206,112400,9759726650,2710,2715,2715,2705,10054
20241206,112300,9732485225,2715,2705,2715,2705,11573
20241206,112200,9701111085,2705,2705,2710,2700,3513
20241206,112100,9691605690,2705,2705,2715,2705,8312
20241206,112000,9669102680,2710,2700,2710,2700,2757
20241206,111900,9661640300,2700,2705,2710,2700,11868
20241206,111800,9629497485,2705,2680,2710,2680,55861
20241206,111700,9479033820,2685,2690,2690,2670,13946
20241206,111600,9441674785,2685,2690,2700,2685,11755
20241206,111500,9410083860,2690,2695,2705,2690,32615
20241206,111400,9322036030,2700,2690,2700,2685,20298
20241206,111300,9267430860,2690,2685,2690,2685,5849
20241206,111200,9251701215,2685,2685,2690,2685,13541
20241206,111100,9215320020,2685,2685,2695,2680,9162
20241206,111000,9190686800,2690,2680,2690,2675,16263
20241206,110900,9147038310,2680,2675,2685,2665,14849
20241206,110800,9107298030,2675,2675,2675,2665,3986
20241206,110700,9096664010,2675,2660,2675,2655,7196
20241206,110600,9077484795,2660,2655,2660,2645,7939
20241206,110500,9056434885,2655,2665,2665,2645,29112
20241206,110400,8979168120,2675,2670,2680,2660,24052
20241206,110300,8914962690,2670,2670,2675,2665,13247
20241206,110200,8879570395,2670,2655,2670,2650,31699
20241206,110100,8795269275,2655,2650,2660,2645,13231
20241206,110000,8760187925,2645,2625,2650,2625,17219
20241206,105900,8714765995,2630,2635,2635,2625,4698
20241206,105800,8702414535,2630,2635,2640,2625,17704
20241206,105700,8655837850,2635,2620,2635,2615,20922
20241206,105600,8600922295,2625,2615,2630,2615,15134
20241206,105500,8561299140,2620,2635,2640,2615,6443
20241206,105400,8544370905,2630,2615,2630,2615,14103
20241206,105300,8507381500,2615,2615,2620,2610,34964
20241206,105200,8415987640,2615,2630,2630,2610,37518
20241206,105100,8317884190,2620,2625,2630,2615,30987
20241206,105000,8236633700,2620,2625,2635,2620,21711
20241206,104900,8179720080,2620,2635,2635,2620,38310
20241206,104800,8079090485,2635,2645,2645,2635,16578
20241206,104700,8035389575,2640,2635,2650,2635,11775
20241206,104600,8004299610,2645,2635,2645,2635,13750
20241206,104500,7968004375,2635,2645,2650,2635,50911
20241206,104400,7833653710,2645,2650,2655,2640,25658
20241206,104300,7765726060,2650,2650,2655,2645,21889
20241206,104200,7707761075,2650,2655,2660,2650,10782
20241206,104100,7679167065,2660,2660,2665,2655,4500
20241206,104000,7667196460,2665,2655,2665,2650,11221
20241206,103900,7637382345,2660,2670,2675,2660,9766
20241206,103800,7611365925,2670,2665,2675,2665,5207
20241206,103700,7597478160,2665,2665,2675,2660,8037
20241206,103600,7576048080,2665,2675,2675,2655,14493
20241206,103500,7537440770,2670,2675,2675,2670,4029
20241206,103400,7526663920,2675,2645,2675,2645,29784
20241206,103300,7447068835,2655,2655,2660,2640,25305
20241206,103200,7379976295,2650,2665,2665,2650,13354
20241206,103100,7344547750,2665,2660,2665,2650,22823
20241206,103000,7283815295,2660,2645,2660,2630,25836
20241206,102900,7215307175,2650,2640,2650,2620,55834
20241206,102800,7068291520,2630,2655,2655,2630,44097
20241206,102700,6951708490,2655,2650,2665,2650,19058
20241206,102600,6901072370,2655,2645,2660,2640,13299
20241206,102500,6865867415,2655,2650,2660,2640,21263
20241206,102400,6809494895,2640,2670,2670,2605,177199
20241206,102300,6342926800,2665,2660,2675,2655,36646
20241206,102200,6245392245,2660,2685,2695,2605,215445
20241206,102100,5674148380,2680,2665,2690,2665,58726
20241206,102000,5516956735,2665,2675,2675,2660,79737
20241206,101900,5304417220,2680,2685,2685,2665,39982
20241206,101800,5197467020,2685,2675,2685,2665,40525
20241206,101700,5089090270,2680,2665,2685,2660,71265
20241206,101600,4898510485,2660,2690,2690,2660,32265
20241206,101500,4812252485,2690,2670,2695,2665,109181
20241206,101400,4520240780,2670,2700,2705,2670,91512
20241206,101300,4274444365,2700,2715,2715,2700,35043
20241206,101200,4179607390,2715,2720,2720,2710,17421
20241206,101100,4132312330,2715,2720,2730,2715,9894
20241206,101000,4105363905,2720,2725,2725,2720,8460
20241206,100900,4082346840,2725,2725,2730,2725,5918
20241206,100800,4066213370,2725,2720,2730,2720,29178
20241206,100700,3986767580,2720,2720,2725,2715,12086
20241206,100600,3953890305,2720,2720,2725,2715,12283
20241206,100500,3920513005,2720,2725,2725,2715,10924
20241206,100400,3890809240,2725,2725,2725,2720,5356
20241206,100300,3876229225,2720,2715,2720,2715,10977
20241206,100200,3846411645,2715,2710,2715,2710,20032
20241206,100100,3792041510,2715,2710,2720,2710,2332
20241206,100000,3785707225,2710,2710,2715,2705,11314
20241206,095900,3755046610,2705,2710,2710,2705,9884
20241206,095800,3728273450,2710,2705,2710,2705,16645
20241206,095700,3683226925,2705,2700,2715,2700,69834
20241206,095600,3494290090,2700,2700,2705,2700,40611
20241206,095500,3384590330,2705,2700,2705,2700,23675
20241206,095400,3320645285,2705,2700,2705,2700,13883
20241206,095300,3283144685,2700,2710,2710,2700,10466
20241206,095200,3254831110,2710,2715,2715,2700,56818
20241206,095100,3100999530,2715,2720,2720,2710,8344
20241206,095000,3078385165,2710,2725,2730,2710,31699
20241206,094900,2992193950,2725,2730,2735,2725,10925
20241206,094800,2962372020,2730,2740,2740,2730,5843
20241206,094700,2946395625,2735,2735,2740,2730,8571
20241206,094600,2922969595,2735,2740,2745,2735,7752
20241206,094500,2901736860,2740,2730,2745,2730,20043
20241206,094400,2846859040,2735,2730,2735,2720,8665
20241206,094300,2823210695,2735,2725,2745,2725,13469
20241206,094200,2786371335,2730,2725,2735,2720,11920
20241206,094100,2753842245,2725,2720,2735,2710,21700
20241206,094000,2694747835,2715,2715,2725,2710,44827
20241206,093900,2572968910,2715,2715,2720,2710,12425
20241206,093800,2539250665,2710,2710,2725,2705,32061
20241206,093700,2452283525,2710,2725,2725,2710,58858
20241206,093600,2292519785,2725,2735,2740,2720,26933
20241206,093500,2219129265,2735,2740,2750,2730,18067
20241206,093400,2169706105,2745,2750,2750,2730,12456
20241206,093300,2135576875,2750,2740,2750,2725,10639
20241206,093200,2106441030,2740,2735,2745,2720,52405
20241206,093100,1963401640,2725,2735,2750,2725,53963
20241206,093000,1815932645,2735,2760,2760,2735,70549
20241206,092900,1622432240,2755,2770,2770,2755,24553
20241206,092800,1554758510,2770,2770,2775,2760,4752
20241206,092700,1541633960,2755,2770,2775,2755,48422
20241206,092600,1407796030,2775,2790,2795,2765,51999
20241206,092500,1263512955,2800,2810,2815,2790,27808
20241206,092400,1185562320,2815,2815,2815,2805,13425
20241206,092300,1147851425,2825,2820,2830,2815,22893
20241206,092200,1083247965,2825,2815,2825,2815,7637
20241206,092100,1061691605,2810,2815,2815,2800,7366
20241206,092000,1041000975,2810,2790,2815,2790,21815
20241206,091900,979872980,2790,2770,2790,2765,19585
20241206,091800,925604765,2765,2770,2770,2765,4348
20241206,091700,913581945,2770,2765,2775,2760,5075
20241206,091600,899544245,2765,2765,2770,2760,19941
20241206,091500,844493470,2765,2770,2775,2765,7095
20241206,091400,824869715,2775,2765,2775,2760,17977
20241206,091300,775180105,2775,2770,2780,2765,26148
20241206,091200,702768960,2770,2775,2780,2765,20672
20241206,091100,645463035,2775,2785,2785,2770,21803
20241206,091000,584888560,2790,2790,2800,2785,10034
20241206,090900,556923655,2790,2810,2810,2785,11278
20241206,090800,525401645,2810,2800,2815,2790,15989
20241206,090700,480617025,2800,2800,2805,2785,4017
20241206,090600,469399125,2795,2790,2795,2780,21325
20241206,090500,409864430,2795,2800,2800,2775,8613
20241206,090400,385841600,2800,2785,2800,2765,13702
20241206,090300,347666310,2780,2785,2800,2765,37658
20241206,090200,243172660,2785,2810,2815,2785,26556
20241206,090100,168809715,2815,2810,2825,2795,13908
20241206,090000,129700480,2820,2795,2820,2795,46180