stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205900,14281669265,2415,2415,2415,2415,78614
20241209,205800,14281669265,2415,2415,2415,2415,0
20241209,205700,14281669265,2415,2415,2415,2415,0
20241209,205600,14281669265,2415,2415,2415,2415,0
20241209,205500,14281669265,2415,2415,2415,2415,0
20241209,205400,14281669265,2415,2415,2415,2415,0
20241209,205300,14281669265,2415,2415,2415,2415,0
20241209,205200,14281669265,2415,2415,2415,2415,0
20241209,205100,14281669265,2415,2415,2415,2415,0
20241209,205000,14281669265,2415,2415,2415,2415,0
20241209,204900,14281669265,2415,2415,2415,2415,0
20241209,204800,14281669265,2415,2415,2415,2415,0
20241209,204700,14281669265,2415,2415,2415,2415,0
20241209,204600,14281669265,2415,2415,2415,2415,0
20241209,204500,14281669265,2415,2415,2415,2415,0
20241209,204400,14281669265,2415,2415,2415,2415,0
20241209,204300,14281669265,2415,2415,2415,2415,0
20241209,204200,14281669265,2415,2415,2415,2415,0
20241209,204100,14281669265,2415,2415,2415,2415,0
20241209,204000,14281669265,2415,2415,2415,2415,0
20241209,203900,14281669265,2415,2415,2415,2415,0
20241209,203800,14281669265,2415,2415,2415,2415,0
20241209,203700,14281669265,2415,2415,2415,2415,0
20241209,203600,14281669265,2415,2415,2415,2415,0
20241209,203500,14281669265,2415,2415,2415,2415,0
20241209,203400,14281669265,2415,2415,2415,2415,0
20241209,203300,14281669265,2415,2415,2415,2415,0
20241209,203200,14281669265,2415,2415,2415,2415,0
20241209,203100,14281669265,2415,2415,2415,2415,0
20241209,203000,14281669265,2415,2415,2415,2415,0
20241209,202900,14281669265,2415,2415,2415,2415,78614
20241209,202800,14281669265,2415,2415,2415,2415,0
20241209,202700,14281669265,2415,2415,2415,2415,0
20241209,202600,14281669265,2415,2415,2415,2415,0
20241209,202500,14281669265,2415,2415,2415,2415,0
20241209,202400,14281669265,2415,2415,2415,2415,0
20241209,202300,14281669265,2415,2415,2415,2415,0
20241209,202200,14281669265,2415,2415,2415,2415,0
20241209,202100,14281669265,2415,2415,2415,2415,0
20241209,202000,14281669265,2415,2415,2415,2415,0
20241209,201900,14281669265,2415,2415,2415,2415,0
20241209,201800,14281669265,2415,2415,2415,2415,0
20241209,201700,14281669265,2415,2415,2415,2415,0
20241209,201600,14281669265,2415,2415,2415,2415,0
20241209,201500,14281669265,2415,2415,2415,2415,0
20241209,201400,14281669265,2415,2415,2415,2415,0
20241209,201300,14281669265,2415,2415,2415,2415,0
20241209,201200,14281669265,2415,2415,2415,2415,0
20241209,201100,14281669265,2415,2415,2415,2415,0
20241209,201000,14281669265,2415,2415,2415,2415,0
20241209,200900,14281669265,2415,2415,2415,2415,0
20241209,200800,14281669265,2415,2415,2415,2415,0
20241209,200700,14281669265,2415,2415,2415,2415,0
20241209,200600,14281669265,2415,2415,2415,2415,0
20241209,200500,14281669265,2415,2415,2415,2415,0
20241209,200400,14281669265,2415,2415,2415,2415,0
20241209,200300,14281669265,2415,2415,2415,2415,0
20241209,200200,14281669265,2415,2415,2415,2415,0
20241209,200100,14281669265,2415,2415,2415,2415,0
20241209,200000,14281669265,2415,2415,2415,2415,0
20241209,195900,14281669265,2415,2415,2415,2415,78614
20241209,195800,14281669265,2415,2415,2415,2415,0
20241209,195700,14281669265,2415,2415,2415,2415,0
20241209,195600,14281669265,2415,2415,2415,2415,0
20241209,195500,14281669265,2415,2415,2415,2415,0
20241209,195400,14281669265,2415,2415,2415,2415,0
20241209,195300,14281669265,2415,2415,2415,2415,0
20241209,195200,14281669265,2415,2415,2415,2415,0
20241209,195100,14281669265,2415,2415,2415,2415,0
20241209,195000,14281669265,2415,2415,2415,2415,0
20241209,194900,14281669265,2415,2415,2415,2415,0
20241209,194800,14281669265,2415,2415,2415,2415,0
20241209,194700,14281669265,2415,2415,2415,2415,0
20241209,194600,14281669265,2415,2415,2415,2415,0
20241209,194500,14281669265,2415,2415,2415,2415,0
20241209,194400,14281669265,2415,2415,2415,2415,0
20241209,194300,14281669265,2415,2415,2415,2415,0
20241209,194200,14281669265,2415,2415,2415,2415,0
20241209,194100,14281669265,2415,2415,2415,2415,0
20241209,194000,14281669265,2415,2415,2415,2415,0
20241209,193900,14281669265,2415,2415,2415,2415,0
20241209,193800,14281669265,2415,2415,2415,2415,0
20241209,193700,14281669265,2415,2415,2415,2415,0
20241209,193600,14281669265,2415,2415,2415,2415,0
20241209,193500,14281669265,2415,2415,2415,2415,0
20241209,193400,14281669265,2415,2415,2415,2415,0
20241209,193300,14281669265,2415,2415,2415,2415,0
20241209,193200,14281669265,2415,2415,2415,2415,0
20241209,193100,14281669265,2415,2415,2415,2415,0
20241209,193000,14281669265,2415,2415,2415,2415,0
20241209,192900,14281669265,2415,2415,2415,2415,78614
20241209,192800,14281669265,2415,2415,2415,2415,0
20241209,192700,14281669265,2415,2415,2415,2415,0
20241209,192600,14281669265,2415,2415,2415,2415,0
20241209,192500,14281669265,2415,2415,2415,2415,0
20241209,192400,14281669265,2415,2415,2415,2415,0
20241209,192300,14281669265,2415,2415,2415,2415,0
20241209,192200,14281669265,2415,2415,2415,2415,0
20241209,192100,14281669265,2415,2415,2415,2415,0
20241209,192000,14281669265,2415,2415,2415,2415,0
20241209,191900,14281669265,2415,2415,2415,2415,0
20241209,191800,14281669265,2415,2415,2415,2415,0
20241209,191700,14281669265,2415,2415,2415,2415,0
20241209,191600,14281669265,2415,2415,2415,2415,0
20241209,191500,14281669265,2415,2415,2415,2415,0
20241209,191400,14281669265,2415,2415,2415,2415,0
20241209,191300,14281669265,2415,2415,2415,2415,0
20241209,191200,14281669265,2415,2415,2415,2415,0
20241209,191100,14281669265,2415,2415,2415,2415,0
20241209,191000,14281669265,2415,2415,2415,2415,0
20241209,190900,14281669265,2415,2415,2415,2415,0
20241209,190800,14281669265,2415,2415,2415,2415,0
20241209,190700,14281669265,2415,2415,2415,2415,0
20241209,190600,14281669265,2415,2415,2415,2415,0
20241209,190500,14281669265,2415,2415,2415,2415,0
20241209,190400,14281669265,2415,2415,2415,2415,0
20241209,190300,14281669265,2415,2415,2415,2415,0
20241209,190200,14281669265,2415,2415,2415,2415,0
20241209,190100,14281669265,2415,2415,2415,2415,0
20241209,190000,14281669265,2415,2415,2415,2415,0
20241209,185900,14281669265,2415,2415,2415,2415,78614
20241209,185800,14281669265,2415,2415,2415,2415,0
20241209,185700,14281669265,2415,2415,2415,2415,0
20241209,185600,14281669265,2415,2415,2415,2415,0
20241209,185500,14281669265,2415,2415,2415,2415,0
20241209,185400,14281669265,2415,2415,2415,2415,0
20241209,185300,14281669265,2415,2415,2415,2415,0
20241209,185200,14281669265,2415,2415,2415,2415,0
20241209,185100,14281669265,2415,2415,2415,2415,0
20241209,185000,14281669265,2415,2415,2415,2415,0
20241209,184900,14281669265,2415,2415,2415,2415,0
20241209,184800,14281669265,2415,2415,2415,2415,0
20241209,184700,14281669265,2415,2415,2415,2415,0
20241209,184600,14281669265,2415,2415,2415,2415,0
20241209,184500,14281669265,2415,2415,2415,2415,0
20241209,184400,14281669265,2415,2415,2415,2415,0
20241209,184300,14281669265,2415,2415,2415,2415,0
20241209,184200,14281669265,2415,2415,2415,2415,0
20241209,184100,14281669265,2415,2415,2415,2415,0
20241209,184000,14281669265,2415,2415,2415,2415,0
20241209,183900,14281669265,2415,2415,2415,2415,0
20241209,183800,14281669265,2415,2415,2415,2415,0
20241209,183700,14281669265,2415,2415,2415,2415,0
20241209,183600,14281669265,2415,2415,2415,2415,0
20241209,183500,14281669265,2415,2415,2415,2415,0
20241209,183400,14281669265,2415,2415,2415,2415,0
20241209,183300,14281669265,2415,2415,2415,2415,0
20241209,183200,14281669265,2415,2415,2415,2415,0
20241209,183100,14281669265,2415,2415,2415,2415,0
20241209,183000,14281669265,2415,2415,2415,2415,0
20241209,182900,14281669265,2415,2415,2415,2415,78614
20241209,182800,14281669265,2415,2415,2415,2415,0
20241209,182700,14281669265,2415,2415,2415,2415,0
20241209,182600,14281669265,2415,2415,2415,2415,0
20241209,182500,14281669265,2415,2415,2415,2415,0
20241209,182400,14281669265,2415,2415,2415,2415,0
20241209,182300,14281669265,2415,2415,2415,2415,0
20241209,182200,14281669265,2415,2415,2415,2415,0
20241209,182100,14281669265,2415,2415,2415,2415,0
20241209,182000,14281669265,2415,2415,2415,2415,0
20241209,181900,14281669265,2415,2415,2415,2415,0
20241209,181800,14281669265,2415,2415,2415,2415,0
20241209,181700,14281669265,2415,2415,2415,2415,0
20241209,181600,14281669265,2415,2415,2415,2415,0
20241209,181500,14281669265,2415,2415,2415,2415,0
20241209,181400,14281669265,2415,2415,2415,2415,0
20241209,181300,14281669265,2415,2415,2415,2415,0
20241209,181200,14281669265,2415,2415,2415,2415,0
20241209,181100,14281669265,2415,2415,2415,2415,0
20241209,181000,14281669265,2415,2415,2415,2415,0
20241209,180900,14281669265,2415,2415,2415,2415,0
20241209,180800,14281669265,2415,2415,2415,2415,0
20241209,180700,14281669265,2415,2415,2415,2415,0
20241209,180600,14281669265,2415,2415,2415,2415,0
20241209,180500,14281669265,2415,2415,2415,2415,0
20241209,180400,14281669265,2415,2415,2415,2415,0
20241209,180300,14281669265,2415,2415,2415,2415,0
20241209,180200,14281669265,2415,2415,2415,2415,0
20241209,180100,14281669265,2415,2415,2415,2415,0
20241209,180000,14281669265,2415,2415,2415,2415,0
20241209,175900,14281669265,2415,2415,2415,2415,78614
20241209,175800,14281669265,2415,2415,2415,2415,0
20241209,175700,14281669265,2415,2415,2415,2415,0
20241209,175600,14281669265,2415,2415,2415,2415,0
20241209,175500,14281669265,2415,2415,2415,2415,0
20241209,175400,14281669265,2415,2415,2415,2415,0
20241209,175300,14281669265,2415,2415,2415,2415,0
20241209,175200,14281669265,2415,2415,2415,2415,0
20241209,175100,14281669265,2415,2415,2415,2415,0
20241209,175000,14281669265,2415,2415,2415,2415,0
20241209,174900,14281669265,2415,2415,2415,2415,0
20241209,174800,14281669265,2415,2415,2415,2415,0
20241209,174700,14281669265,2415,2415,2415,2415,0
20241209,174600,14281669265,2415,2415,2415,2415,0
20241209,174500,14281669265,2415,2415,2415,2415,0
20241209,174400,14281669265,2415,2415,2415,2415,0
20241209,174300,14281669265,2415,2415,2415,2415,0
20241209,174200,14281669265,2415,2415,2415,2415,0
20241209,174100,14281669265,2415,2415,2415,2415,0
20241209,174000,14281669265,2415,2415,2415,2415,0
20241209,173900,14281669265,2415,2415,2415,2415,0
20241209,173800,14281669265,2415,2415,2415,2415,0
20241209,173700,14281669265,2415,2415,2415,2415,0
20241209,173600,14281669265,2415,2415,2415,2415,0
20241209,173500,14281669265,2415,2415,2415,2415,0
20241209,173400,14281669265,2415,2415,2415,2415,0
20241209,173300,14281669265,2415,2415,2415,2415,0
20241209,173200,14281669265,2415,2415,2415,2415,0
20241209,173100,14281669265,2415,2415,2415,2415,0
20241209,173000,14281669265,2415,2415,2415,2415,0
20241209,172900,14281669265,2415,2415,2415,2415,78614
20241209,172800,14281669265,2415,2415,2415,2415,0
20241209,172700,14281669265,2415,2415,2415,2415,0
20241209,172600,14281669265,2415,2415,2415,2415,0
20241209,172500,14281669265,2415,2415,2415,2415,0
20241209,172400,14281669265,2415,2415,2415,2415,0
20241209,172300,14281669265,2415,2415,2415,2415,0
20241209,172200,14281669265,2415,2415,2415,2415,0
20241209,172100,14281669265,2415,2415,2415,2415,0
20241209,172000,14281669265,2415,2415,2415,2415,0
20241209,171900,14281669265,2415,2415,2415,2415,0
20241209,171800,14281669265,2415,2415,2415,2415,0
20241209,171700,14281669265,2415,2415,2415,2415,0
20241209,171600,14281669265,2415,2415,2415,2415,0
20241209,171500,14281669265,2415,2415,2415,2415,0
20241209,171400,14281669265,2415,2415,2415,2415,0
20241209,171300,14281669265,2415,2415,2415,2415,0
20241209,171200,14281669265,2415,2415,2415,2415,0
20241209,171100,14281669265,2415,2415,2415,2415,0
20241209,171000,14281669265,2415,2415,2415,2415,0
20241209,170900,14281669265,2415,2415,2415,2415,0
20241209,170800,14281669265,2415,2415,2415,2415,0
20241209,170700,14281669265,2415,2415,2415,2415,0
20241209,170600,14281669265,2415,2415,2415,2415,0
20241209,170500,14281669265,2415,2415,2415,2415,0
20241209,170400,14281669265,2415,2415,2415,2415,0
20241209,170300,14281669265,2415,2415,2415,2415,0
20241209,170200,14281669265,2415,2415,2415,2415,0
20241209,170100,14281669265,2415,2415,2415,2415,0
20241209,170000,14281669265,2415,2415,2415,2415,0
20241209,165900,14281669265,2415,2415,2415,2415,78614
20241209,165800,14281669265,2415,2415,2415,2415,0
20241209,165700,14281669265,2415,2415,2415,2415,0
20241209,165600,14281669265,2415,2415,2415,2415,0
20241209,165500,14281669265,2415,2415,2415,2415,0
20241209,165400,14281669265,2415,2415,2415,2415,0
20241209,165300,14281669265,2415,2415,2415,2415,0
20241209,165200,14281669265,2415,2415,2415,2415,0
20241209,165100,14281669265,2415,2415,2415,2415,0
20241209,165000,14281669265,2415,2415,2415,2415,0
20241209,164900,14281669265,2415,2415,2415,2415,0
20241209,164800,14281669265,2415,2415,2415,2415,0
20241209,164700,14281669265,2415,2415,2415,2415,0
20241209,164600,14281669265,2415,2415,2415,2415,0
20241209,164500,14281669265,2415,2415,2415,2415,0
20241209,164400,14281669265,2415,2415,2415,2415,0
20241209,164300,14281669265,2415,2415,2415,2415,0
20241209,164200,14281669265,2415,2415,2415,2415,0
20241209,164100,14281669265,2415,2415,2415,2415,0
20241209,164000,14281669265,2415,2415,2415,2415,0
20241209,163900,14281669265,2415,2415,2415,2415,0
20241209,163800,14281669265,2415,2415,2415,2415,0
20241209,163700,14281669265,2415,2415,2415,2415,0
20241209,163600,14281669265,2415,2415,2415,2415,0
20241209,163500,14281669265,2415,2415,2415,2415,0
20241209,163400,14281669265,2415,2415,2415,2415,0
20241209,163300,14281669265,2415,2415,2415,2415,0
20241209,163200,14281669265,2415,2415,2415,2415,0
20241209,163100,14281669265,2415,2415,2415,2415,0
20241209,163000,14281669265,2415,2415,2415,2415,0
20241209,162900,14281669265,2415,2415,2415,2415,78614
20241209,162800,14281669265,2415,2415,2415,2415,0
20241209,162700,14281669265,2415,2415,2415,2415,0
20241209,162600,14281669265,2415,2415,2415,2415,0
20241209,162500,14281669265,2415,2415,2415,2415,0
20241209,162400,14281669265,2415,2415,2415,2415,0
20241209,162300,14281669265,2415,2415,2415,2415,0
20241209,162200,14281669265,2415,2415,2415,2415,0
20241209,162100,14281669265,2415,2415,2415,2415,0
20241209,162000,14281669265,2415,2415,2415,2415,0
20241209,161900,14281669265,2415,2415,2415,2415,0
20241209,161800,14281669265,2415,2415,2415,2415,0
20241209,161700,14281669265,2415,2415,2415,2415,0
20241209,161600,14281669265,2415,2415,2415,2415,0
20241209,161500,14281669265,2415,2415,2415,2415,0
20241209,161400,14281669265,2415,2415,2415,2415,0
20241209,161300,14281669265,2415,2415,2415,2415,0
20241209,161200,14281669265,2415,2415,2415,2415,0
20241209,161100,14281669265,2415,2415,2415,2415,0
20241209,161000,14281669265,2415,2415,2415,2415,0
20241209,160900,14281669265,2415,2415,2415,2415,0
20241209,160800,14281669265,2415,2415,2415,2415,0
20241209,160700,14281669265,2415,2415,2415,2415,0
20241209,160600,14281669265,2415,2415,2415,2415,0
20241209,160500,14281669265,2415,2415,2415,2415,0
20241209,160400,14281669265,2415,2415,2415,2415,0
20241209,160300,14281669265,2415,2415,2415,2415,0
20241209,160200,14281669265,2415,2415,2415,2415,0
20241209,160100,14281669265,2415,2415,2415,2415,0
20241209,160000,14281669265,2415,2415,2415,2415,0
20241209,155900,14281669265,2415,2415,2415,2415,78614
20241209,155800,14281669265,2415,2415,2415,2415,0
20241209,155700,14281669265,2415,2415,2415,2415,0
20241209,155600,14281669265,2415,2415,2415,2415,0
20241209,155500,14281669265,2415,2415,2415,2415,0
20241209,155400,14281669265,2415,2415,2415,2415,0
20241209,155300,14281669265,2415,2415,2415,2415,0
20241209,155200,14281669265,2415,2415,2415,2415,0
20241209,155100,14281669265,2415,2415,2415,2415,0
20241209,155000,14281669265,2415,2415,2415,2415,0
20241209,154900,14281669265,2415,2415,2415,2415,0
20241209,154800,14281669265,2415,2415,2415,2415,0
20241209,154700,14281669265,2415,2415,2415,2415,0
20241209,154600,14281669265,2415,2415,2415,2415,0
20241209,154500,14281669265,2415,2415,2415,2415,0
20241209,154400,14281669265,2415,2415,2415,2415,0
20241209,154300,14281669265,2415,2415,2415,2415,0
20241209,154200,14281669265,2415,2415,2415,2415,0
20241209,154100,14281669265,2415,2415,2415,2415,0
20241209,154000,14281669265,2415,2415,2415,2415,0
20241209,153900,14281669265,2415,2415,2415,2415,0
20241209,153800,14281669265,2415,2415,2415,2415,0
20241209,153700,14281669265,2415,2415,2415,2415,0
20241209,153600,14281669265,2415,2415,2415,2415,0
20241209,153500,14281669265,2415,2415,2415,2415,0
20241209,153400,14281669265,2415,2415,2415,2415,0
20241209,153300,14281669265,2415,2415,2415,2415,0
20241209,153200,14281669265,2415,2415,2415,2415,0
20241209,153100,14281669265,2415,2415,2415,2415,0
20241209,153000,14281669265,2415,2415,2415,2415,78614
20241209,152900,14091816455,2415,2415,2415,2415,0
20241209,152800,14091816455,2415,2415,2415,2415,0
20241209,152700,14091816455,2415,2415,2415,2415,0
20241209,152600,14091816455,2415,2415,2415,2415,0
20241209,152500,14091816455,2415,2415,2415,2415,0
20241209,152400,14091816455,2415,2415,2415,2415,0
20241209,152300,14091816455,2415,2415,2415,2415,0
20241209,152200,14091816455,2415,2415,2415,2415,0
20241209,152100,14091816455,2415,2415,2415,2415,0
20241209,152000,14091816455,2415,2415,2415,2415,0
20241209,151900,14091816455,2415,2415,2425,2415,11524
20241209,151800,14063939250,2415,2430,2430,2415,22125
20241209,151700,14010409380,2430,2430,2435,2430,17687
20241209,151600,13967396600,2425,2425,2430,2425,16140
20241209,151500,13928187075,2425,2430,2435,2425,22085
20241209,151400,13874549315,2430,2430,2435,2425,13160
20241209,151300,13842534435,2430,2420,2430,2420,20778
20241209,151200,13792110010,2425,2425,2430,2420,11352
20241209,151100,13764618490,2425,2430,2430,2420,6241
20241209,151000,13749478130,2430,2430,2430,2425,21528
20241209,150900,13697165280,2420,2425,2430,2420,10174
20241209,150800,13672491315,2425,2430,2435,2425,16017
20241209,150700,13633526850,2430,2425,2435,2425,24861
20241209,150600,13573163925,2425,2430,2435,2425,24471
20241209,150500,13513706915,2435,2430,2435,2430,4949
20241209,150400,13501668165,2430,2440,2445,2430,17054
20241209,150300,13460070810,2440,2450,2450,2440,20141
20241209,150200,13410816620,2450,2450,2450,2435,3599
20241209,150100,13402014635,2435,2440,2455,2435,26756
20241209,150000,13336673275,2430,2440,2440,2430,11933
20241209,145900,13307564430,2440,2430,2440,2430,9151
20241209,145800,13285284820,2425,2430,2440,2420,23290
20241209,145700,13228628975,2430,2435,2440,2425,19062
20241209,145600,13182250575,2440,2445,2445,2440,14947
20241209,145500,13145776795,2445,2440,2445,2435,15780
20241209,145400,13107231770,2440,2440,2440,2435,9194
20241209,145300,13084808155,2435,2430,2435,2430,6922
20241209,145200,13067953585,2435,2430,2435,2425,7483
20241209,145100,13049756670,2425,2425,2430,2425,7315
20241209,145000,13032012830,2430,2420,2430,2420,4797
20241209,144900,13020373335,2425,2420,2425,2415,9911
20241209,144800,12996388085,2420,2415,2430,2415,5710
20241209,144700,12982581065,2415,2420,2430,2410,28333
20241209,144600,12914169415,2420,2425,2430,2420,8928
20241209,144500,12892531605,2425,2430,2435,2420,14625
20241209,144400,12857019250,2435,2440,2450,2430,7863
20241209,144300,12837831300,2440,2450,2460,2435,7909
20241209,144200,12818474430,2435,2415,2455,2410,44227
20241209,144100,12710891715,2415,2420,2430,2400,98560
20241209,144000,12473869505,2420,2420,2430,2420,29748
20241209,143900,12401754400,2425,2435,2435,2420,12829
20241209,143800,12370602325,2435,2435,2435,2430,10219
20241209,143700,12345750870,2435,2420,2440,2415,20531
20241209,143600,12296084585,2430,2430,2430,2415,28622
20241209,143500,12226730840,2435,2440,2440,2425,10650
20241209,143400,12200872700,2440,2430,2440,2425,22726
20241209,143300,12145517625,2435,2430,2435,2430,18077
20241209,143200,12101533730,2435,2435,2435,2425,16502
20241209,143100,12061484915,2435,2445,2445,2435,1314
20241209,143000,12058282245,2440,2440,2440,2430,33138
20241209,142900,11977566635,2430,2440,2450,2430,36731
20241209,142800,11888108635,2445,2445,2450,2445,5860
20241209,142700,11873780425,2445,2450,2450,2445,4845
20241209,142600,11861927240,2455,2450,2455,2440,14221
20241209,142500,11827092490,2450,2450,2450,2440,16400
20241209,142400,11786991550,2450,2455,2460,2450,11535
20241209,142300,11758698540,2460,2460,2460,2455,3058
20241209,142200,11751189385,2455,2455,2455,2450,4383
20241209,142100,11740434535,2455,2460,2460,2455,8653
20241209,142000,11719176395,2460,2460,2460,2455,5937
20241209,141900,11704575290,2460,2465,2470,2460,3716
20241209,141800,11695418245,2460,2465,2465,2460,5665
20241209,141700,11681457810,2465,2460,2465,2460,3044
20241209,141600,11673969465,2460,2460,2465,2460,963
20241209,141500,11671597770,2455,2460,2465,2455,4458
20241209,141400,11660631600,2460,2465,2465,2460,1917
20241209,141300,11655915600,2460,2465,2470,2455,9777
20241209,141200,11631887705,2470,2460,2470,2460,1317
20241209,141100,11628640720,2465,2465,2465,2460,1465
20241209,141000,11625030245,2470,2460,2470,2455,6666
20241209,140900,11608632705,2460,2455,2460,2450,11691
20241209,140800,11579981585,2455,2450,2460,2450,4879
20241209,140700,11567997435,2460,2455,2460,2450,2159
20241209,140600,11562695830,2455,2465,2465,2455,16135
20241209,140500,11522955400,2470,2470,2470,2465,10918
20241209,140400,11496040665,2470,2470,2470,2470,3944
20241209,140300,11486298985,2475,2470,2475,2465,3852
20241209,140200,11476784675,2470,2465,2470,2465,1716
20241209,140100,11472552205,2465,2470,2470,2460,2625
20241209,140000,11466076555,2470,2465,2470,2465,5238
20241209,135900,11453148040,2475,2470,2475,2455,5636
20241209,135800,11439263140,2470,2485,2485,2470,2590
20241209,135700,11432863020,2485,2480,2485,2465,9492
20241209,135600,11409376050,2485,2480,2485,2480,19546
20241209,135500,11360860600,2480,2470,2480,2470,13191
20241209,135400,11328201500,2475,2465,2475,2465,3584
20241209,135300,11319362865,2465,2470,2475,2465,5434
20241209,135200,11305929740,2470,2470,2475,2465,11967
20241209,135100,11276324940,2470,2465,2470,2465,13531
20241209,135000,11242968450,2470,2465,2470,2460,8957
20241209,134900,11220868635,2465,2460,2470,2460,7684
20241209,134800,11201895690,2460,2455,2465,2450,6685
20241209,134700,11185435530,2460,2465,2465,2450,4902
20241209,134600,11173419005,2450,2455,2465,2450,23327
20241209,134500,11116159900,2455,2465,2465,2455,5591
20241209,134400,11102424105,2465,2460,2465,2455,7866
20241209,134300,11083090550,2460,2460,2465,2455,3426
20241209,134200,11074663345,2460,2460,2460,2450,10361
20241209,134100,11049203985,2460,2460,2460,2455,2010
20241209,134000,11044261050,2455,2460,2465,2455,10453
20241209,133900,11018595245,2465,2460,2465,2455,4472
20241209,133800,11007594315,2460,2460,2465,2450,18774
20241209,133700,10961551595,2465,2455,2465,2455,6094
20241209,133600,10946588285,2465,2470,2470,2455,10370
20241209,133500,10921089830,2470,2470,2470,2460,12092
20241209,133400,10891302690,2470,2465,2470,2460,8266
20241209,133300,10870916950,2455,2465,2470,2455,30706
20241209,133200,10795286450,2465,2470,2470,2450,19171
20241209,133100,10748139005,2465,2465,2470,2460,3683
20241209,133000,10739060895,2460,2460,2465,2460,1731
20241209,132900,10734799960,2460,2460,2465,2460,1328
20241209,132800,10731531980,2470,2475,2475,2460,3914
20241209,132700,10721892745,2475,2475,2480,2460,9612
20241209,132600,10698104945,2475,2480,2480,2450,67153
20241209,132500,10532994015,2480,2475,2480,2470,10468
20241209,132400,10507093990,2480,2485,2485,2475,7370
20241209,132300,10488808945,2485,2485,2485,2485,355
20241209,132200,10487926770,2480,2490,2490,2480,1574
20241209,132100,10484016795,2490,2485,2490,2485,4820
20241209,132000,10472038235,2485,2480,2485,2475,15993
20241209,131900,10432408490,2485,2480,2485,2480,9931
20241209,131800,10407773040,2485,2480,2485,2480,5243
20241209,131700,10394770395,2480,2485,2485,2480,2272
20241209,131600,10389135775,2485,2490,2495,2485,9104
20241209,131500,10366485775,2490,2490,2495,2490,1201
20241209,131400,10363494280,2495,2495,2495,2490,9441
20241209,131300,10339965120,2495,2485,2495,2485,20736
20241209,131200,10288378605,2485,2485,2490,2485,2832
20241209,131100,10281329780,2490,2480,2490,2480,14571
20241209,131000,10245167375,2480,2485,2485,2475,2187
20241209,130900,10239746980,2485,2480,2485,2475,1252
20241209,130800,10236643110,2475,2485,2485,2475,4415
20241209,130700,10225686535,2485,2480,2490,2475,24011
20241209,130600,10166163230,2490,2475,2490,2475,9358
20241209,130500,10142932090,2470,2470,2480,2470,4872
20241209,130400,10130876435,2470,2470,2480,2465,66513
20241209,130300,9966631600,2480,2480,2480,2480,0
20241209,130200,9966631600,2480,2480,2480,2480,0
20241209,130100,9966631600,2480,2485,2485,2480,28996
20241209,130000,9894717255,2485,2485,2490,2485,1884
20241209,125900,9890035355,2490,2490,2490,2485,1348
20241209,125800,9886684505,2490,2490,2490,2485,938
20241209,125700,9884349135,2490,2490,2490,2480,17882
20241209,125600,9839924595,2490,2490,2495,2490,893
20241209,125500,9837701020,2490,2490,2495,2490,7886
20241209,125400,9818063430,2490,2490,2495,2490,8838
20241209,125300,9796052625,2490,2490,2495,2490,5710
20241209,125200,9781834225,2495,2500,2500,2490,1940
20241209,125100,9776991420,2495,2495,2500,2495,10243
20241209,125000,9751435130,2490,2495,2500,2490,15256
20241209,124900,9713394795,2495,2500,2500,2495,3637
20241209,124800,9704318890,2500,2500,2505,2500,4019
20241209,124700,9694268380,2505,2500,2510,2500,47
20241209,124600,9694150805,2510,2505,2510,2500,4493
20241209,124500,9682903815,2505,2505,2510,2505,1883
20241209,124400,9678179400,2510,2510,2510,2505,535
20241209,124300,9676836625,2510,2505,2510,2505,1513
20241209,124200,9673045885,2505,2505,2510,2500,4781
20241209,124100,9661065335,2505,2500,2505,2500,609
20241209,124000,9659542795,2500,2495,2510,2495,6996
20241209,123900,9642055705,2495,2510,2510,2495,7920
20241209,123800,9622264195,2500,2500,2505,2500,2815
20241209,123700,9615226645,2500,2500,2505,2500,1374
20241209,123600,9611791245,2500,2500,2505,2500,19652
20241209,123500,9562648870,2500,2500,2505,2500,7853
20241209,123400,9543011370,2505,2500,2505,2495,1454
20241209,123300,9539378470,2500,2505,2510,2500,1560
20241209,123200,9535471580,2505,2505,2510,2505,7970
20241209,123100,9515479135,2505,2505,2510,2500,10777
20241209,123000,9488483020,2505,2505,2510,2500,13138
20241209,122900,9455594720,2505,2500,2505,2495,5252
20241209,122800,9442440095,2500,2505,2505,2500,689
20241209,122700,9440716710,2495,2505,2510,2495,4066
20241209,122600,9430554715,2505,2505,2510,2505,956
20241209,122500,9428159925,2505,2505,2510,2505,4776
20241209,122400,9416193660,2505,2505,2510,2500,2088
20241209,122300,9410963465,2505,2500,2505,2500,1612
20241209,122200,9406927830,2500,2495,2505,2495,6821
20241209,122100,9389908510,2495,2505,2505,2495,6027
20241209,122000,9374865160,2500,2495,2505,2495,3636
20241209,121900,9365782195,2495,2495,2495,2490,2569
20241209,121800,9359384640,2490,2500,2505,2490,3284
20241209,121700,9351185725,2500,2500,2505,2500,1870
20241209,121600,9346510675,2500,2505,2505,2500,2126
20241209,121500,9341185925,2510,2510,2515,2510,9392
20241209,121400,9317612000,2515,2515,2515,2510,4624
20241209,121300,9305987665,2515,2515,2515,2515,2554
20241209,121200,9299564355,2515,2515,2515,2510,5886
20241209,121100,9284761215,2515,2510,2515,2510,5695
20241209,121000,9270445365,2515,2510,2515,2510,587
20241209,120900,9268971470,2510,2505,2510,2505,8379
20241209,120800,9247940900,2505,2505,2505,2500,9579
20241209,120700,9223957675,2505,2505,2510,2500,6678
20241209,120600,9207243900,2505,2500,2505,2500,6204
20241209,120500,9191719000,2500,2490,2500,2485,8775
20241209,120400,9169847205,2490,2490,2490,2485,4376
20241209,120300,9158967995,2485,2490,2490,2485,6860
20241209,120200,9141919135,2490,2490,2495,2485,20858
20241209,120100,9090025190,2495,2490,2495,2490,4259
20241209,120000,9079419570,2490,2495,2495,2485,1583
20241209,115900,9075479955,2495,2495,2500,2485,11984
20241209,115800,9045649045,2495,2495,2500,2495,3482
20241209,115700,9036960925,2495,2495,2500,2490,8298
20241209,115600,9016269415,2500,2500,2500,2495,309
20241209,115500,9015498400,2500,2500,2500,2495,5914
20241209,115400,9000741930,2500,2500,2500,2495,2459
20241209,115300,8994606165,2505,2495,2505,2495,7992
20241209,115200,8974630715,2495,2495,2500,2490,20406
20241209,115100,8923777535,2500,2505,2510,2495,1709
20241209,115000,8919510885,2505,2510,2510,2495,55597
20241209,114900,8780543845,2505,2510,2515,2505,5555
20241209,114800,8766603820,2515,2510,2515,2510,2118
20241209,114700,8761285830,2510,2510,2515,2510,4627
20241209,114600,8749672045,2510,2510,2515,2510,1247
20241209,114500,8746540545,2510,2510,2515,2510,3404
20241209,114400,8737996375,2510,2510,2515,2510,2352
20241209,114300,8732092850,2510,2510,2515,2510,935
20241209,114200,8729743955,2515,2515,2515,2510,4780
20241209,114100,8717725810,2515,2515,2515,2515,2065
20241209,114000,8712532335,2515,2515,2520,2515,2099
20241209,113900,8707252780,2515,2510,2515,2510,3275
20241209,113800,8699021440,2510,2520,2520,2510,6283
20241209,113700,8683221755,2520,2515,2520,2515,598
20241209,113600,8681716215,2515,2515,2520,2515,5779
20241209,113500,8667182020,2520,2510,2520,2510,11315
20241209,113400,8638728940,2510,2510,2515,2510,3890
20241209,113300,8628964750,2510,2510,2515,2510,1717
20241209,113200,8624651085,2510,2515,2515,2510,600
20241209,113100,8623142585,2515,2510,2515,2510,1656
20241209,113000,8618983795,2505,2505,2510,2505,1130
20241209,112900,8616153100,2505,2510,2510,2505,1819
20241209,112800,8611589910,2510,2515,2515,2505,2652
20241209,112700,8604944345,2510,2510,2515,2510,2337
20241209,112600,8599077565,2510,2520,2520,2510,8225
20241209,112500,8578404320,2520,2520,2525,2520,1030
20241209,112400,8575808630,2520,2520,2525,2520,7483
20241209,112300,8556951465,2520,2520,2520,2520,2600
20241209,112200,8550399465,2515,2520,2525,2515,3845
20241209,112100,8540711520,2520,2520,2525,2515,2559
20241209,112000,8534262865,2520,2520,2525,2520,3087
20241209,111900,8526481125,2520,2510,2520,2510,4159
20241209,111800,8516006465,2515,2515,2515,2510,1237
20241209,111700,8512898155,2515,2515,2515,2510,1509
20241209,111600,8509108635,2510,2515,2520,2510,1983
20241209,111500,8504122875,2515,2510,2520,2510,8122
20241209,111400,8483706925,2505,2500,2510,2500,3470
20241209,111300,8475014825,2500,2500,2505,2495,8893
20241209,111200,8452788800,2500,2500,2500,2500,4004
20241209,111100,8442778800,2505,2505,2505,2495,285
20241209,111000,8442067590,2495,2505,2505,2495,6812
20241209,110900,8425042480,2500,2500,2505,2495,397
20241209,110800,8424051075,2495,2495,2505,2490,26070
20241209,110700,8358995480,2495,2505,2505,2495,52769
20241209,110600,8227128280,2505,2505,2505,2500,8059
20241209,110500,8206976970,2505,2500,2505,2500,12852
20241209,110400,8174841455,2500,2505,2505,2500,5435
20241209,110300,8161246700,2500,2505,2510,2500,12337
20241209,110200,8130374205,2505,2505,2505,2505,3843
20241209,110100,8120747490,2505,2515,2515,2505,320
20241209,110000,8119944640,2515,2515,2515,2505,6312
20241209,105900,8104114880,2515,2510,2515,2505,7224
20241209,105800,8086002590,2510,2510,2510,2505,2883
20241209,105700,8078769870,2510,2505,2510,2505,7433
20241209,105600,8060135970,2505,2505,2510,2505,6491
20241209,105500,8043876010,2505,2505,2505,2500,1514
20241209,105400,8040083445,2505,2510,2510,2505,10717
20241209,105300,8013235200,2510,2510,2510,2505,3218
20241209,105200,8005159025,2510,2505,2510,2505,2049
20241209,105100,8000020730,2505,2505,2510,2505,2130
20241209,105000,7994683355,2505,2505,2505,2500,25831
20241209,104900,7930044815,2505,2510,2510,2505,9642
20241209,104800,7905891055,2505,2510,2510,2505,6938
20241209,104700,7888504490,2510,2515,2515,2505,2163
20241209,104600,7883075280,2520,2510,2520,2505,15540
20241209,104500,7844069280,2510,2510,2510,2505,7751
20241209,104400,7824642305,2505,2520,2520,2505,30266
20241209,104300,7748760395,2510,2520,2520,2510,11149
20241209,104200,7720764915,2520,2510,2520,2505,6302
20241209,104100,7704947215,2510,2520,2530,2510,25761
20241209,104000,7640173715,2520,2530,2535,2520,18033
20241209,103900,7594592645,2530,2530,2535,2530,3051
20241209,103800,7586866795,2530,2535,2535,2530,7460
20241209,103700,7567982995,2530,2530,2530,2525,6202
20241209,103600,7552311935,2525,2530,2530,2525,2819
20241209,103500,7545183280,2530,2530,2530,2530,6708
20241209,103400,7528212040,2525,2530,2530,2525,540
20241209,103300,7526846005,2530,2530,2535,2530,3813
20241209,103200,7517198560,2520,2525,2535,2515,10244
20241209,103100,7491348425,2520,2530,2535,2515,22871
20241209,103000,7433585885,2530,2525,2530,2525,6135
20241209,102900,7418081470,2525,2515,2525,2515,4180
20241209,102800,7407544400,2515,2515,2520,2505,5673
20241209,102700,7393289460,2515,2515,2515,2505,46481
20241209,102600,7276634990,2510,2525,2525,2510,26031
20241209,102500,7211046605,2525,2530,2530,2520,6693
20241209,102400,7194159280,2530,2525,2530,2515,13525
20241209,102300,7160035285,2525,2525,2525,2515,4195
20241209,102200,7149460270,2525,2525,2530,2520,7181
20241209,102100,7131350160,2525,2515,2525,2515,9437
20241209,102000,7107580065,2515,2510,2520,2505,42273
20241209,101900,7001377595,2510,2510,2515,2500,28139
20241209,101800,6930928260,2505,2525,2525,2505,65616
20241209,101700,6766325585,2525,2525,2535,2515,80769
20241209,101600,6562824910,2525,2530,2530,2515,49795
20241209,101500,6437347285,2525,2530,2530,2515,44057
20241209,101400,6326257075,2525,2550,2555,2525,28297
20241209,101300,6254693195,2550,2545,2550,2530,44253
20241209,101200,6142336965,2545,2560,2560,2545,9340
20241209,101100,6118522320,2560,2560,2565,2550,6434
20241209,101000,6102094835,2560,2560,2565,2555,15443
20241209,100900,6062610305,2560,2570,2570,2555,23197
20241209,100800,6003142310,2565,2575,2575,2565,8928
20241209,100700,5980197510,2570,2575,2580,2570,3731
20241209,100600,5970595505,2575,2580,2580,2570,10898
20241209,100500,5942554770,2575,2580,2585,2575,3960
20241209,100400,5932342135,2585,2595,2595,2580,19993
20241209,100300,5880584235,2595,2585,2595,2580,4615
20241209,100200,5868647685,2585,2590,2590,2575,16294
20241209,100100,5826646645,2585,2585,2595,2585,1039
20241209,100000,5823955245,2595,2595,2600,2575,10565
20241209,095900,5796600185,2600,2585,2600,2585,11805
20241209,095800,5765968380,2585,2585,2600,2585,75979
20241209,095700,5568842785,2585,2585,2590,2580,12917
20241209,095600,5535457715,2590,2565,2590,2565,31837
20241209,095500,5453412365,2560,2565,2565,2560,14846
20241209,095400,5415388435,2570,2560,2575,2545,18755
20241209,095300,5367277855,2560,2570,2585,2560,8679
20241209,095200,5344979840,2575,2580,2585,2570,21461
20241209,095100,5289654275,2575,2560,2580,2555,16405
20241209,095000,5247410115,2560,2565,2565,2525,41239
20241209,094900,5142526040,2565,2555,2570,2555,11571
20241209,094800,5112878100,2555,2565,2565,2555,5879
20241209,094700,5097833035,2560,2555,2565,2550,11067
20241209,094600,5069540000,2550,2535,2550,2530,25180
20241209,094500,5005474200,2535,2540,2545,2535,13398
20241209,094400,4971466210,2540,2550,2550,2540,9621
20241209,094300,4947002820,2550,2555,2560,2545,22257
20241209,094200,4890220815,2550,2560,2560,2550,8670
20241209,094100,4868063560,2550,2555,2560,2545,10600
20241209,094000,4841052110,2555,2545,2560,2545,9765
20241209,093900,4816121095,2545,2550,2550,2545,14405
20241209,093800,4779446295,2550,2565,2565,2545,12456
20241209,093700,4747671855,2560,2545,2570,2545,28637
20241209,093600,4674505810,2550,2550,2555,2545,5967
20241209,093500,4659284335,2550,2560,2560,2545,7848
20241209,093400,4639264455,2555,2550,2570,2550,27611
20241209,093300,4568702265,2550,2530,2550,2530,8862
20241209,093200,4546170815,2530,2535,2540,2525,25764
20241209,093100,4480991685,2535,2525,2535,2520,13891
20241209,093000,4445906235,2520,2520,2525,2515,28402
20241209,092900,4374355650,2520,2545,2545,2515,38371
20241209,092800,4277443455,2530,2545,2545,2525,29479
20241209,092700,4202663480,2545,2535,2560,2525,42672
20241209,092600,4094258855,2535,2550,2550,2530,28588
20241209,092500,4021652465,2550,2565,2565,2530,82671
20241209,092400,3810913535,2565,2570,2570,2560,18847
20241209,092300,3762573140,2570,2560,2575,2560,22634
20241209,092200,3704560475,2560,2570,2575,2555,25277
20241209,092100,3639783260,2570,2555,2575,2555,25340
20241209,092000,3574797850,2565,2580,2585,2555,67146
20241209,091900,3402199755,2585,2595,2600,2580,29191
20241209,091800,3326651045,2595,2585,2595,2585,6628
20241209,091700,3309466135,2585,2590,2595,2585,29817
20241209,091600,3232334435,2585,2595,2600,2585,21575
20241209,091500,3176491665,2595,2595,2605,2590,29738
20241209,091400,3099359250,2595,2610,2610,2595,41169
20241209,091300,2992235150,2610,2615,2625,2610,35326
20241209,091200,2899899090,2615,2620,2635,2615,14974
20241209,091100,2860648990,2620,2620,2635,2620,57961
20241209,091000,2708104755,2620,2640,2640,2615,17518
20241209,090900,2662103180,2650,2645,2675,2630,18929
20241209,090800,2611969755,2645,2610,2665,2610,20847
20241209,090700,2556838940,2610,2615,2630,2605,28976
20241209,090600,2481128290,2610,2615,2625,2600,55978
20241209,090500,2335211665,2610,2620,2630,2585,82126
20241209,090400,2121249125,2620,2635,2635,2585,119128
20241209,090300,1810796300,2630,2625,2650,2620,56833
20241209,090200,1661401210,2635,2655,2655,2615,81653
20241209,090100,1446089265,2655,2750,2765,2630,226070
20241209,090000,834197510,2750,2750,2770,2735,242294