stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,212600,5399000255,2805,2805,2805,2805,15900
20241206,212500,5399000255,2805,2805,2805,2805,0
20241206,212400,5399000255,2805,2805,2805,2805,0
20241206,212300,5399000255,2805,2805,2805,2805,0
20241206,212200,5399000255,2805,2805,2805,2805,0
20241206,212100,5399000255,2805,2805,2805,2805,0
20241206,212000,5399000255,2805,2805,2805,2805,0
20241206,211900,5399000255,2805,2805,2805,2805,0
20241206,211800,5399000255,2805,2805,2805,2805,0
20241206,211700,5399000255,2805,2805,2805,2805,0
20241206,211600,5399000255,2805,2805,2805,2805,0
20241206,211500,5399000255,2805,2805,2805,2805,0
20241206,211400,5399000255,2805,2805,2805,2805,0
20241206,211300,5399000255,2805,2805,2805,2805,0
20241206,211200,5399000255,2805,2805,2805,2805,0
20241206,211100,5399000255,2805,2805,2805,2805,0
20241206,211000,5399000255,2805,2805,2805,2805,0
20241206,210900,5399000255,2805,2805,2805,2805,0
20241206,210800,5399000255,2805,2805,2805,2805,0
20241206,210700,5399000255,2805,2805,2805,2805,0
20241206,210600,5399000255,2805,2805,2805,2805,0
20241206,210500,5399000255,2805,2805,2805,2805,0
20241206,210400,5399000255,2805,2805,2805,2805,0
20241206,210300,5399000255,2805,2805,2805,2805,0
20241206,210200,5399000255,2805,2805,2805,2805,0
20241206,210100,5399000255,2805,2805,2805,2805,0
20241206,210000,5399000255,2805,2805,2805,2805,0
20241206,205900,5399000255,2805,2805,2805,2805,0
20241206,205800,5399000255,2805,2805,2805,2805,0
20241206,205700,5399000255,2805,2805,2805,2805,0
20241206,205600,5399000255,2805,2805,2805,2805,15900
20241206,205500,5399000255,2805,2805,2805,2805,0
20241206,205400,5399000255,2805,2805,2805,2805,0
20241206,205300,5399000255,2805,2805,2805,2805,0
20241206,205200,5399000255,2805,2805,2805,2805,0
20241206,205100,5399000255,2805,2805,2805,2805,0
20241206,205000,5399000255,2805,2805,2805,2805,0
20241206,204900,5399000255,2805,2805,2805,2805,0
20241206,204800,5399000255,2805,2805,2805,2805,0
20241206,204700,5399000255,2805,2805,2805,2805,0
20241206,204600,5399000255,2805,2805,2805,2805,0
20241206,204500,5399000255,2805,2805,2805,2805,0
20241206,204400,5399000255,2805,2805,2805,2805,0
20241206,204300,5399000255,2805,2805,2805,2805,0
20241206,204200,5399000255,2805,2805,2805,2805,0
20241206,204100,5399000255,2805,2805,2805,2805,0
20241206,204000,5399000255,2805,2805,2805,2805,0
20241206,203900,5399000255,2805,2805,2805,2805,0
20241206,203800,5399000255,2805,2805,2805,2805,0
20241206,203700,5399000255,2805,2805,2805,2805,0
20241206,203600,5399000255,2805,2805,2805,2805,0
20241206,203500,5399000255,2805,2805,2805,2805,0
20241206,203400,5399000255,2805,2805,2805,2805,0
20241206,203300,5399000255,2805,2805,2805,2805,0
20241206,203200,5399000255,2805,2805,2805,2805,0
20241206,203100,5399000255,2805,2805,2805,2805,0
20241206,203000,5399000255,2805,2805,2805,2805,0
20241206,202900,5399000255,2805,2805,2805,2805,0
20241206,202800,5399000255,2805,2805,2805,2805,0
20241206,202700,5399000255,2805,2805,2805,2805,0
20241206,202600,5399000255,2805,2805,2805,2805,15900
20241206,202500,5399000255,2805,2805,2805,2805,0
20241206,202400,5399000255,2805,2805,2805,2805,0
20241206,202300,5399000255,2805,2805,2805,2805,0
20241206,202200,5399000255,2805,2805,2805,2805,0
20241206,202100,5399000255,2805,2805,2805,2805,0
20241206,202000,5399000255,2805,2805,2805,2805,0
20241206,201900,5399000255,2805,2805,2805,2805,0
20241206,201800,5399000255,2805,2805,2805,2805,0
20241206,201700,5399000255,2805,2805,2805,2805,0
20241206,201600,5399000255,2805,2805,2805,2805,0
20241206,201500,5399000255,2805,2805,2805,2805,0
20241206,201400,5399000255,2805,2805,2805,2805,0
20241206,201300,5399000255,2805,2805,2805,2805,0
20241206,201200,5399000255,2805,2805,2805,2805,0
20241206,201100,5399000255,2805,2805,2805,2805,0
20241206,201000,5399000255,2805,2805,2805,2805,0
20241206,200900,5399000255,2805,2805,2805,2805,0
20241206,200800,5399000255,2805,2805,2805,2805,0
20241206,200700,5399000255,2805,2805,2805,2805,0
20241206,200600,5399000255,2805,2805,2805,2805,0
20241206,200500,5399000255,2805,2805,2805,2805,0
20241206,200400,5399000255,2805,2805,2805,2805,0
20241206,200300,5399000255,2805,2805,2805,2805,0
20241206,200200,5399000255,2805,2805,2805,2805,0
20241206,200100,5399000255,2805,2805,2805,2805,0
20241206,200000,5399000255,2805,2805,2805,2805,0
20241206,195900,5399000255,2805,2805,2805,2805,0
20241206,195800,5399000255,2805,2805,2805,2805,0
20241206,195700,5399000255,2805,2805,2805,2805,0
20241206,195600,5399000255,2805,2805,2805,2805,15900
20241206,195500,5399000255,2805,2805,2805,2805,0
20241206,195400,5399000255,2805,2805,2805,2805,0
20241206,195300,5399000255,2805,2805,2805,2805,0
20241206,195200,5399000255,2805,2805,2805,2805,0
20241206,195100,5399000255,2805,2805,2805,2805,0
20241206,195000,5399000255,2805,2805,2805,2805,0
20241206,194900,5399000255,2805,2805,2805,2805,0
20241206,194800,5399000255,2805,2805,2805,2805,0
20241206,194700,5399000255,2805,2805,2805,2805,0
20241206,194600,5399000255,2805,2805,2805,2805,0
20241206,194500,5399000255,2805,2805,2805,2805,0
20241206,194400,5399000255,2805,2805,2805,2805,0
20241206,194300,5399000255,2805,2805,2805,2805,0
20241206,194200,5399000255,2805,2805,2805,2805,0
20241206,194100,5399000255,2805,2805,2805,2805,0
20241206,194000,5399000255,2805,2805,2805,2805,0
20241206,193900,5399000255,2805,2805,2805,2805,0
20241206,193800,5399000255,2805,2805,2805,2805,0
20241206,193700,5399000255,2805,2805,2805,2805,0
20241206,193600,5399000255,2805,2805,2805,2805,0
20241206,193500,5399000255,2805,2805,2805,2805,0
20241206,193400,5399000255,2805,2805,2805,2805,0
20241206,193300,5399000255,2805,2805,2805,2805,0
20241206,193200,5399000255,2805,2805,2805,2805,0
20241206,193100,5399000255,2805,2805,2805,2805,0
20241206,193000,5399000255,2805,2805,2805,2805,0
20241206,192900,5399000255,2805,2805,2805,2805,0
20241206,192800,5399000255,2805,2805,2805,2805,0
20241206,192700,5399000255,2805,2805,2805,2805,0
20241206,192600,5399000255,2805,2805,2805,2805,15900
20241206,192500,5399000255,2805,2805,2805,2805,0
20241206,192400,5399000255,2805,2805,2805,2805,0
20241206,192300,5399000255,2805,2805,2805,2805,0
20241206,192200,5399000255,2805,2805,2805,2805,0
20241206,192100,5399000255,2805,2805,2805,2805,0
20241206,192000,5399000255,2805,2805,2805,2805,0
20241206,191900,5399000255,2805,2805,2805,2805,0
20241206,191800,5399000255,2805,2805,2805,2805,0
20241206,191700,5399000255,2805,2805,2805,2805,0
20241206,191600,5399000255,2805,2805,2805,2805,0
20241206,191500,5399000255,2805,2805,2805,2805,0
20241206,191400,5399000255,2805,2805,2805,2805,0
20241206,191300,5399000255,2805,2805,2805,2805,0
20241206,191200,5399000255,2805,2805,2805,2805,0
20241206,191100,5399000255,2805,2805,2805,2805,0
20241206,191000,5399000255,2805,2805,2805,2805,0
20241206,190900,5399000255,2805,2805,2805,2805,0
20241206,190800,5399000255,2805,2805,2805,2805,0
20241206,190700,5399000255,2805,2805,2805,2805,0
20241206,190600,5399000255,2805,2805,2805,2805,0
20241206,190500,5399000255,2805,2805,2805,2805,0
20241206,190400,5399000255,2805,2805,2805,2805,0
20241206,190300,5399000255,2805,2805,2805,2805,0
20241206,190200,5399000255,2805,2805,2805,2805,0
20241206,190100,5399000255,2805,2805,2805,2805,0
20241206,190000,5399000255,2805,2805,2805,2805,0
20241206,185900,5399000255,2805,2805,2805,2805,0
20241206,185800,5399000255,2805,2805,2805,2805,0
20241206,185700,5399000255,2805,2805,2805,2805,0
20241206,185600,5399000255,2805,2805,2805,2805,15900
20241206,185500,5399000255,2805,2805,2805,2805,0
20241206,185400,5399000255,2805,2805,2805,2805,0
20241206,185300,5399000255,2805,2805,2805,2805,0
20241206,185200,5399000255,2805,2805,2805,2805,0
20241206,185100,5399000255,2805,2805,2805,2805,0
20241206,185000,5399000255,2805,2805,2805,2805,0
20241206,184900,5399000255,2805,2805,2805,2805,0
20241206,184800,5399000255,2805,2805,2805,2805,0
20241206,184700,5399000255,2805,2805,2805,2805,0
20241206,184600,5399000255,2805,2805,2805,2805,0
20241206,184500,5399000255,2805,2805,2805,2805,0
20241206,184400,5399000255,2805,2805,2805,2805,0
20241206,184300,5399000255,2805,2805,2805,2805,0
20241206,184200,5399000255,2805,2805,2805,2805,0
20241206,184100,5399000255,2805,2805,2805,2805,0
20241206,184000,5399000255,2805,2805,2805,2805,0
20241206,183900,5399000255,2805,2805,2805,2805,0
20241206,183800,5399000255,2805,2805,2805,2805,0
20241206,183700,5399000255,2805,2805,2805,2805,0
20241206,183600,5399000255,2805,2805,2805,2805,0
20241206,183500,5399000255,2805,2805,2805,2805,0
20241206,183400,5399000255,2805,2805,2805,2805,0
20241206,183300,5399000255,2805,2805,2805,2805,0
20241206,183200,5399000255,2805,2805,2805,2805,0
20241206,183100,5399000255,2805,2805,2805,2805,0
20241206,183000,5399000255,2805,2805,2805,2805,0
20241206,182900,5399000255,2805,2805,2805,2805,0
20241206,182800,5399000255,2805,2805,2805,2805,0
20241206,182700,5399000255,2805,2805,2805,2805,0
20241206,182600,5399000255,2805,2805,2805,2805,15900
20241206,182500,5399000255,2805,2805,2805,2805,0
20241206,182400,5399000255,2805,2805,2805,2805,0
20241206,182300,5399000255,2805,2805,2805,2805,0
20241206,182200,5399000255,2805,2805,2805,2805,0
20241206,182100,5399000255,2805,2805,2805,2805,0
20241206,182000,5399000255,2805,2805,2805,2805,0
20241206,181900,5399000255,2805,2805,2805,2805,0
20241206,181800,5399000255,2805,2805,2805,2805,0
20241206,181700,5399000255,2805,2805,2805,2805,0
20241206,181600,5399000255,2805,2805,2805,2805,0
20241206,181500,5399000255,2805,2805,2805,2805,0
20241206,181400,5399000255,2805,2805,2805,2805,0
20241206,181300,5399000255,2805,2805,2805,2805,0
20241206,181200,5399000255,2805,2805,2805,2805,0
20241206,181100,5399000255,2805,2805,2805,2805,0
20241206,181000,5399000255,2805,2805,2805,2805,0
20241206,180900,5399000255,2805,2805,2805,2805,0
20241206,180800,5399000255,2805,2805,2805,2805,0
20241206,180700,5399000255,2805,2805,2805,2805,0
20241206,180600,5399000255,2805,2805,2805,2805,0
20241206,180500,5399000255,2805,2805,2805,2805,0
20241206,180400,5399000255,2805,2805,2805,2805,0
20241206,180300,5399000255,2805,2805,2805,2805,0
20241206,180200,5399000255,2805,2805,2805,2805,0
20241206,180100,5399000255,2805,2805,2805,2805,0
20241206,180000,5399000255,2805,2805,2805,2805,0
20241206,175900,5399000255,2805,2805,2805,2805,0
20241206,175800,5399000255,2805,2805,2805,2805,0
20241206,175700,5399000255,2805,2805,2805,2805,0
20241206,175600,5399000255,2805,2805,2805,2805,15900
20241206,175500,5399000255,2805,2805,2805,2805,0
20241206,175400,5399000255,2805,2805,2805,2805,0
20241206,175300,5399000255,2805,2805,2805,2805,0
20241206,175200,5399000255,2805,2805,2805,2805,0
20241206,175100,5399000255,2805,2805,2805,2805,0
20241206,175000,5399000255,2805,2805,2805,2805,0
20241206,174900,5399000255,2805,2805,2805,2805,0
20241206,174800,5399000255,2805,2805,2805,2805,0
20241206,174700,5399000255,2805,2805,2805,2805,0
20241206,174600,5399000255,2805,2805,2805,2805,0
20241206,174500,5399000255,2805,2805,2805,2805,0
20241206,174400,5399000255,2805,2805,2805,2805,0
20241206,174300,5399000255,2805,2805,2805,2805,0
20241206,174200,5399000255,2805,2805,2805,2805,0
20241206,174100,5399000255,2805,2805,2805,2805,0
20241206,174000,5399000255,2805,2805,2805,2805,0
20241206,173900,5399000255,2805,2805,2805,2805,0
20241206,173800,5399000255,2805,2805,2805,2805,0
20241206,173700,5399000255,2805,2805,2805,2805,0
20241206,173600,5399000255,2805,2805,2805,2805,0
20241206,173500,5399000255,2805,2805,2805,2805,0
20241206,173400,5399000255,2805,2805,2805,2805,0
20241206,173300,5399000255,2805,2805,2805,2805,0
20241206,173200,5399000255,2805,2805,2805,2805,0
20241206,173100,5399000255,2805,2805,2805,2805,0
20241206,173000,5399000255,2805,2805,2805,2805,0
20241206,172900,5399000255,2805,2805,2805,2805,0
20241206,172800,5399000255,2805,2805,2805,2805,0
20241206,172700,5399000255,2805,2805,2805,2805,0
20241206,172600,5399000255,2805,2805,2805,2805,15900
20241206,172500,5399000255,2805,2805,2805,2805,0
20241206,172400,5399000255,2805,2805,2805,2805,0
20241206,172300,5399000255,2805,2805,2805,2805,0
20241206,172200,5399000255,2805,2805,2805,2805,0
20241206,172100,5399000255,2805,2805,2805,2805,0
20241206,172000,5399000255,2805,2805,2805,2805,0
20241206,171900,5399000255,2805,2805,2805,2805,0
20241206,171800,5399000255,2805,2805,2805,2805,0
20241206,171700,5399000255,2805,2805,2805,2805,0
20241206,171600,5399000255,2805,2805,2805,2805,0
20241206,171500,5399000255,2805,2805,2805,2805,0
20241206,171400,5399000255,2805,2805,2805,2805,0
20241206,171300,5399000255,2805,2805,2805,2805,0
20241206,171200,5399000255,2805,2805,2805,2805,0
20241206,171100,5399000255,2805,2805,2805,2805,0
20241206,171000,5399000255,2805,2805,2805,2805,0
20241206,170900,5399000255,2805,2805,2805,2805,0
20241206,170800,5399000255,2805,2805,2805,2805,0
20241206,170700,5399000255,2805,2805,2805,2805,0
20241206,170600,5399000255,2805,2805,2805,2805,0
20241206,170500,5399000255,2805,2805,2805,2805,0
20241206,170400,5399000255,2805,2805,2805,2805,0
20241206,170300,5399000255,2805,2805,2805,2805,0
20241206,170200,5399000255,2805,2805,2805,2805,0
20241206,170100,5399000255,2805,2805,2805,2805,0
20241206,170000,5399000255,2805,2805,2805,2805,0
20241206,165900,5399000255,2805,2805,2805,2805,0
20241206,165800,5399000255,2805,2805,2805,2805,0
20241206,165700,5399000255,2805,2805,2805,2805,0
20241206,165600,5399000255,2805,2805,2805,2805,15900
20241206,165500,5399000255,2805,2805,2805,2805,0
20241206,165400,5399000255,2805,2805,2805,2805,0
20241206,165300,5399000255,2805,2805,2805,2805,0
20241206,165200,5399000255,2805,2805,2805,2805,0
20241206,165100,5399000255,2805,2805,2805,2805,0
20241206,165000,5399000255,2805,2805,2805,2805,0
20241206,164900,5399000255,2805,2805,2805,2805,0
20241206,164800,5399000255,2805,2805,2805,2805,0
20241206,164700,5399000255,2805,2805,2805,2805,0
20241206,164600,5399000255,2805,2805,2805,2805,0
20241206,164500,5399000255,2805,2805,2805,2805,0
20241206,164400,5399000255,2805,2805,2805,2805,0
20241206,164300,5399000255,2805,2805,2805,2805,0
20241206,164200,5399000255,2805,2805,2805,2805,0
20241206,164100,5399000255,2805,2805,2805,2805,0
20241206,164000,5399000255,2805,2805,2805,2805,0
20241206,163900,5399000255,2805,2805,2805,2805,0
20241206,163800,5399000255,2805,2805,2805,2805,0
20241206,163700,5399000255,2805,2805,2805,2805,0
20241206,163600,5399000255,2805,2805,2805,2805,0
20241206,163500,5399000255,2805,2805,2805,2805,0
20241206,163400,5399000255,2805,2805,2805,2805,0
20241206,163300,5399000255,2805,2805,2805,2805,0
20241206,163200,5399000255,2805,2805,2805,2805,0
20241206,163100,5399000255,2805,2805,2805,2805,0
20241206,163000,5399000255,2805,2805,2805,2805,0
20241206,162900,5399000255,2805,2805,2805,2805,0
20241206,162800,5399000255,2805,2805,2805,2805,0
20241206,162700,5399000255,2805,2805,2805,2805,0
20241206,162600,5399000255,2805,2805,2805,2805,15900
20241206,162500,5399000255,2805,2805,2805,2805,0
20241206,162400,5399000255,2805,2805,2805,2805,0
20241206,162300,5399000255,2805,2805,2805,2805,0
20241206,162200,5399000255,2805,2805,2805,2805,0
20241206,162100,5399000255,2805,2805,2805,2805,0
20241206,162000,5399000255,2805,2805,2805,2805,0
20241206,161900,5399000255,2805,2805,2805,2805,0
20241206,161800,5399000255,2805,2805,2805,2805,0
20241206,161700,5399000255,2805,2805,2805,2805,0
20241206,161600,5399000255,2805,2805,2805,2805,0
20241206,161500,5399000255,2805,2805,2805,2805,0
20241206,161400,5399000255,2805,2805,2805,2805,0
20241206,161300,5399000255,2805,2805,2805,2805,0
20241206,161200,5399000255,2805,2805,2805,2805,0
20241206,161100,5399000255,2805,2805,2805,2805,0
20241206,161000,5399000255,2805,2805,2805,2805,0
20241206,160900,5399000255,2805,2805,2805,2805,0
20241206,160800,5399000255,2805,2805,2805,2805,0
20241206,160700,5399000255,2805,2805,2805,2805,0
20241206,160600,5399000255,2805,2805,2805,2805,0
20241206,160500,5399000255,2805,2805,2805,2805,0
20241206,160400,5399000255,2805,2805,2805,2805,0
20241206,160300,5399000255,2805,2805,2805,2805,0
20241206,160200,5399000255,2805,2805,2805,2805,0
20241206,160100,5399000255,2805,2805,2805,2805,0
20241206,160000,5399000255,2805,2805,2805,2805,0
20241206,155900,5399000255,2805,2805,2805,2805,0
20241206,155800,5399000255,2805,2805,2805,2805,0
20241206,155700,5399000255,2805,2805,2805,2805,0
20241206,155600,5399000255,2805,2805,2805,2805,15900
20241206,155500,5399000255,2805,2805,2805,2805,0
20241206,155400,5399000255,2805,2805,2805,2805,0
20241206,155300,5399000255,2805,2805,2805,2805,0
20241206,155200,5399000255,2805,2805,2805,2805,0
20241206,155100,5399000255,2805,2805,2805,2805,0
20241206,155000,5399000255,2805,2805,2805,2805,0
20241206,154900,5399000255,2805,2805,2805,2805,0
20241206,154800,5399000255,2805,2805,2805,2805,0
20241206,154700,5399000255,2805,2805,2805,2805,0
20241206,154600,5399000255,2805,2805,2805,2805,0
20241206,154500,5399000255,2805,2805,2805,2805,0
20241206,154400,5399000255,2805,2805,2805,2805,0
20241206,154300,5399000255,2805,2805,2805,2805,0
20241206,154200,5399000255,2805,2805,2805,2805,0
20241206,154100,5399000255,2805,2805,2805,2805,0
20241206,154000,5399000255,2805,2805,2805,2805,0
20241206,153900,5399000255,2805,2805,2805,2805,0
20241206,153800,5399000255,2805,2805,2805,2805,0
20241206,153700,5399000255,2805,2805,2805,2805,0
20241206,153600,5399000255,2805,2805,2805,2805,0
20241206,153500,5399000255,2805,2805,2805,2805,0
20241206,153400,5399000255,2805,2805,2805,2805,0
20241206,153300,5399000255,2805,2805,2805,2805,0
20241206,153200,5399000255,2805,2805,2805,2805,0
20241206,153100,5399000255,2805,2805,2805,2805,0
20241206,153000,5399000255,2805,2805,2805,2805,15900
20241206,152900,5354400755,2830,2830,2830,2830,0
20241206,152800,5354400755,2830,2830,2830,2830,0
20241206,152700,5354400755,2830,2830,2830,2830,0
20241206,152600,5354400755,2830,2830,2830,2830,0
20241206,152500,5354400755,2830,2830,2830,2830,0
20241206,152400,5354400755,2830,2830,2830,2830,0
20241206,152300,5354400755,2830,2830,2830,2830,0
20241206,152200,5354400755,2830,2830,2830,2830,0
20241206,152100,5354400755,2830,2830,2830,2830,0
20241206,152000,5354400755,2830,2830,2830,2830,0
20241206,151900,5354400755,2830,2820,2830,2820,3243
20241206,151800,5345250580,2820,2820,2825,2820,5756
20241206,151700,5328992380,2815,2810,2825,2810,5093
20241206,151600,5314637240,2815,2820,2820,2815,2865
20241206,151500,5306558935,2815,2810,2815,2810,872
20241206,151400,5304106045,2810,2810,2815,2810,2327
20241206,151300,5297566105,2810,2815,2815,2805,5918
20241206,151200,5280939860,2815,2825,2825,2815,4241
20241206,151100,5269001435,2825,2825,2825,2815,4248
20241206,151000,5257021900,2825,2830,2830,2825,3326
20241206,150900,5247623305,2850,2850,2850,2840,1401
20241206,150800,5243631390,2825,2840,2850,2825,3049
20241206,150700,5234997745,2840,2845,2850,2840,3884
20241206,150600,5223947515,2845,2850,2850,2845,1611
20241206,150500,5219358475,2865,2860,2875,2850,4855
20241206,150400,5205494305,2855,2880,2880,2855,1538
20241206,150300,5201093190,2885,2855,2885,2855,3374
20241206,150200,5191407160,2875,2820,2885,2820,36099
20241206,150100,5088172410,2820,2815,2820,2815,9031
20241206,150000,5062728280,2815,2815,2820,2815,7982
20241206,145900,5040245575,2815,2815,2820,2810,1774
20241206,145800,5035251590,2815,2820,2820,2810,7714
20241206,145700,5013502455,2820,2820,2820,2820,401
20241206,145600,5012371635,2820,2820,2820,2820,2191
20241206,145500,5006193015,2815,2820,2820,2815,334
20241206,145400,5005252635,2820,2820,2820,2815,1112
20241206,145300,5002116995,2815,2820,2820,2815,4
20241206,145200,5002105730,2820,2815,2820,2810,2947
20241206,145100,4993799875,2815,2815,2815,2815,21
20241206,145000,4993740760,2810,2810,2810,2810,258
20241206,144900,4993015780,2815,2815,2820,2810,311
20241206,144800,4992140505,2820,2810,2820,2810,212
20241206,144700,4991544775,2820,2815,2820,2810,1284
20241206,144600,4987929815,2810,2815,2815,2810,2063
20241206,144500,4982132775,2830,2805,2830,2805,661
20241206,144400,4980277150,2830,2820,2830,2805,6672
20241206,144300,4961509640,2815,2835,2835,2815,3076
20241206,144200,4952807535,2835,2830,2835,2830,874
20241206,144100,4950333290,2830,2825,2830,2825,744
20241206,144000,4948228240,2825,2825,2825,2825,151
20241206,143900,4947801665,2810,2815,2815,2810,474
20241206,143800,4946469720,2810,2825,2825,2810,9254
20241206,143700,4920387175,2820,2820,2820,2820,1766
20241206,143600,4915407055,2825,2820,2825,2820,320
20241206,143500,4914504630,2825,2825,2825,2820,605
20241206,143400,4912795995,2825,2830,2830,2825,1640
20241206,143300,4908161255,2825,2825,2825,2825,200
20241206,143200,4907596255,2830,2830,2835,2830,1238
20241206,143100,4904091805,2830,2840,2840,2830,3901
20241206,143000,4893034860,2840,2840,2845,2840,1260
20241206,142900,4889454410,2840,2840,2840,2840,788
20241206,142800,4887216490,2835,2840,2840,2835,65
20241206,142700,4887032100,2840,2840,2840,2840,476
20241206,142600,4885680260,2840,2845,2850,2840,275
20241206,142500,4884897950,2845,2835,2850,2830,2616
20241206,142400,4877461430,2835,2835,2840,2835,1010
20241206,142300,4874597695,2835,2835,2835,2835,1945
20241206,142200,4869083620,2830,2825,2830,2825,2194
20241206,142100,4862877220,2825,2825,2825,2825,391
20241206,142000,4861772645,2825,2815,2825,2815,6152
20241206,141900,4844416830,2810,2810,2815,2810,834
20241206,141800,4842069865,2810,2815,2815,2810,936
20241206,141700,4839435730,2810,2810,2815,2810,2215
20241206,141600,4833207010,2810,2810,2810,2810,664
20241206,141500,4831341170,2810,2805,2810,2805,2549
20241206,141400,4824183665,2805,2800,2805,2800,3953
20241206,141300,4813102155,2800,2805,2805,2800,1227
20241206,141200,4809661210,2800,2810,2810,2800,510
20241206,141100,4808230670,2810,2805,2810,2805,2631
20241206,141000,4800844560,2805,2805,2805,2805,500
20241206,140900,4799442060,2810,2805,2810,2805,297
20241206,140800,4798608795,2805,2805,2805,2800,721
20241206,140700,4796589745,2800,2805,2805,2800,914
20241206,140600,4794027940,2805,2805,2805,2805,73
20241206,140500,4793823175,2805,2805,2805,2805,1147
20241206,140400,4790605840,2800,2805,2805,2800,154
20241206,140300,4790173875,2805,2805,2805,2805,583
20241206,140200,4788538560,2805,2805,2805,2805,100
20241206,140100,4788258060,2805,2810,2810,2805,3337
20241206,140000,4778890870,2810,2815,2815,2810,2540
20241206,135900,4771753420,2815,2810,2815,2810,1715
20241206,135800,4766930520,2810,2810,2810,2810,850
20241206,135700,4764542020,2810,2805,2810,2805,344
20241206,135600,4763577090,2805,2805,2805,2800,862
20241206,135500,4761159185,2805,2805,2805,2800,880
20241206,135400,4758692755,2805,2805,2805,2805,15
20241206,135300,4758650680,2805,2810,2810,2805,1200
20241206,135200,4755284270,2810,2810,2810,2805,471
20241206,135100,4753963060,2810,2805,2815,2805,458
20241206,135000,4752674305,2820,2810,2820,2805,7912
20241206,134900,4730474540,2805,2805,2805,2805,20
20241206,134800,4730418440,2805,2805,2810,2805,652
20241206,134700,4728589575,2820,2810,2820,2805,2336
20241206,134600,4722015790,2810,2810,2810,2810,605
20241206,134500,4720315740,2805,2810,2810,2805,367
20241206,134400,4719285970,2810,2805,2810,2805,2014
20241206,134300,4713631630,2800,2795,2800,2790,1469
20241206,134200,4709521385,2790,2795,2795,2790,1611
20241206,134100,4705023305,2800,2800,2800,2795,176
20241206,134000,4704531355,2800,2800,2800,2800,1091
20241206,133900,4701476555,2800,2805,2805,2800,2270
20241206,133800,4695118885,2805,2810,2810,2805,2399
20241206,133700,4688385310,2800,2805,2805,2800,1532
20241206,133600,4684088140,2800,2800,2800,2795,2116
20241206,133500,4678163350,2800,2800,2800,2800,811
20241206,133400,4675892550,2800,2795,2800,2795,24
20241206,133300,4675825460,2780,2785,2785,2780,747
20241206,133200,4673748795,2780,2785,2785,2780,757
20241206,133100,4671641185,2780,2780,2785,2775,7543
20241206,133000,4650676595,2780,2800,2800,2780,10139
20241206,132900,4622458890,2800,2795,2800,2795,851
20241206,132800,4620080335,2800,2805,2805,2800,273
20241206,132700,4619314590,2800,2800,2800,2800,1
20241206,132600,4619311790,2795,2805,2805,2795,132
20241206,132500,4618941800,2795,2805,2805,2795,712
20241206,132400,4616951720,2795,2800,2800,2795,2454
20241206,132300,4610086585,2800,2810,2810,2800,20
20241206,132200,4610030485,2810,2810,2810,2810,0
20241206,132100,4610030485,2810,2800,2815,2800,1692
20241206,132000,4605280235,2810,2800,2810,2800,1554
20241206,131900,4600919095,2800,2800,2800,2800,40
20241206,131800,4600807095,2800,2800,2800,2795,1200
20241206,131700,4597447100,2805,2810,2810,2805,560
20241206,131600,4595876295,2805,2805,2805,2805,573
20241206,131500,4594269030,2805,2800,2805,2800,1283
20241206,131400,4590670915,2800,2805,2805,2800,82
20241206,131300,4590441305,2800,2800,2800,2800,231
20241206,131200,4589794505,2800,2795,2800,2790,574
20241206,131100,4588191625,2790,2790,2790,2790,777
20241206,131000,4586023795,2790,2790,2790,2785,3058
20241206,130900,4577506590,2790,2790,2790,2790,5
20241206,130800,4577492640,2790,2775,2790,2775,2535
20241206,130700,4570442715,2775,2780,2780,2775,207
20241206,130600,4569867330,2780,2775,2785,2775,945
20241206,130500,4567240335,2780,2780,2785,2780,8238
20241206,130400,4544336710,2785,2795,2795,2785,2629
20241206,130300,4537000765,2795,2795,2795,2795,1105
20241206,130200,4533912290,2795,2800,2800,2790,1109
20241206,130100,4530812525,2800,2800,2800,2800,2
20241206,130000,4530806925,2815,2790,2815,2790,3959
20241206,125900,4519753170,2790,2790,2790,2790,7
20241206,125800,4519733640,2790,2800,2800,2790,58
20241206,125700,4519571785,2800,2785,2800,2785,8180
20241206,125600,4496790410,2785,2800,2800,2785,387
20241206,125500,4495711295,2815,2780,2815,2780,1193
20241206,125400,4492362835,2780,2780,2785,2780,1843
20241206,125300,4487239290,2780,2785,2800,2780,950
20241206,125200,4484596815,2780,2790,2800,2780,1429
20241206,125100,4480620135,2780,2800,2800,2780,391
20241206,125000,4479532085,2785,2815,2815,2785,3168
20241206,124900,4470670350,2815,2800,2815,2800,143
20241206,124800,4470269935,2800,2800,2800,2800,6322
20241206,124700,4452568335,2800,2800,2805,2800,1039
20241206,124600,4449658125,2800,2805,2805,2800,3264
20241206,124500,4440509855,2805,2810,2810,2805,4745
20241206,124400,4427195145,2810,2810,2810,2810,800
20241206,124300,4424947145,2815,2815,2815,2815,1750
20241206,124200,4420020895,2820,2820,2820,2815,1113
20241206,124100,4416887465,2830,2830,2830,2830,369
20241206,124000,4415843195,2830,2820,2830,2815,1362
20241206,123900,4412006200,2820,2830,2830,2820,565
20241206,123800,4410412285,2830,2830,2830,2830,703
20241206,123700,4408422795,2830,2840,2840,2830,538
20241206,123600,4406895055,2840,2820,2840,2820,317
20241206,123500,4406000775,2845,2820,2845,2820,819
20241206,123400,4403690785,2840,2845,2845,2840,775
20241206,123300,4401486070,2820,2835,2835,2820,1327
20241206,123200,4397733975,2835,2845,2845,2835,81
20241206,123100,4397504240,2835,2845,2845,2835,1263
20241206,123000,4393912465,2830,2835,2850,2830,3118
20241206,122900,4385079935,2835,2825,2835,2825,4432
20241206,122800,4372539140,2830,2820,2830,2820,6294
20241206,122700,4354789360,2820,2825,2830,2820,3619
20241206,122600,4344577995,2825,2825,2830,2820,2195
20241206,122500,4338386220,2825,2830,2830,2825,4297
20241206,122400,4326241825,2830,2835,2840,2830,652
20241206,122300,4324390965,2835,2835,2835,2835,11
20241206,122200,4324359780,2830,2830,2835,2830,239
20241206,122100,4323682400,2835,2835,2835,2835,499
20241206,122000,4322267735,2830,2830,2830,2830,235
20241206,121900,4321602685,2830,2825,2830,2825,444
20241206,121800,4320348070,2825,2825,2830,2825,569
20241206,121700,4318740630,2825,2835,2835,2825,981
20241206,121600,4315964230,2835,2850,2850,2835,3804
20241206,121500,4305154855,2845,2845,2845,2840,3219
20241206,121400,4295996975,2840,2835,2840,2835,1977
20241206,121300,4290383220,2835,2830,2835,2830,136
20241206,121200,4289997990,2830,2830,2840,2825,119
20241206,121100,4289661080,2840,2840,2840,2840,22
20241206,121000,4289598600,2840,2825,2840,2825,3505
20241206,120900,4279696960,2825,2845,2845,2825,182
20241206,120800,4279182230,2825,2830,2830,2825,2628
20241206,120700,4271745130,2845,2845,2845,2845,2
20241206,120600,4271739440,2845,2845,2845,2825,1133
20241206,120500,4268518655,2825,2835,2835,2820,6527
20241206,120400,4250047925,2835,2835,2850,2835,711
20241206,120300,4248031940,2835,2845,2855,2835,4826
20241206,120200,4234321665,2845,2845,2845,2845,1353
20241206,120100,4230472380,2845,2850,2855,2845,384
20241206,120000,4229378150,2850,2840,2855,2840,1879
20241206,115900,4224024190,2850,2845,2850,2840,2561
20241206,115800,4216741430,2845,2855,2855,2845,3707
20241206,115700,4206192605,2855,2865,2865,2855,2197
20241206,115600,4199901360,2865,2865,2870,2865,371
20241206,115500,4198837285,2865,2865,2865,2860,616
20241206,115400,4197072475,2865,2850,2865,2850,441
20241206,115300,4195811190,2850,2850,2865,2845,4252
20241206,115200,4183690925,2850,2855,2855,2845,7013
20241206,115100,4163700810,2855,2860,2865,2855,8251
20241206,115000,4140107755,2870,2865,2870,2865,1654
20241206,114900,4135367885,2865,2870,2870,2865,494
20241206,114800,4133950180,2870,2865,2875,2865,396
20241206,114700,4132815540,2865,2865,2870,2865,3639
20241206,114600,4122388805,2865,2880,2880,2865,4250
20241206,114500,4110171830,2880,2875,2885,2875,2488
20241206,114400,4103007575,2865,2865,2865,2865,596
20241206,114300,4101300035,2865,2870,2880,2865,7612
20241206,114200,4079445850,2865,2880,2885,2865,8167
20241206,114100,4055938965,2875,2865,2880,2865,2238
20241206,114000,4049509470,2865,2885,2910,2855,10707
20241206,113900,4018790520,2925,2840,2970,2820,39430
20241206,113800,3904061245,2840,2840,2840,2840,2128
20241206,113700,3898017725,2830,2825,2840,2820,2042
20241206,113600,3892236665,2820,2830,2830,2820,1838
20241206,113500,3887042885,2830,2830,2830,2830,3000
20241206,113400,3878552885,2830,2830,2850,2830,5491
20241206,113300,3862945425,2830,2835,2850,2830,6908
20241206,113200,3843275565,2835,2820,2835,2820,5967
20241206,113100,3826404590,2815,2815,2815,2815,698
20241206,113000,3824439720,2815,2815,2815,2810,4403
20241206,112900,3812045325,2810,2805,2810,2805,5380
20241206,112800,3796949250,2805,2805,2805,2805,1092
20241206,112700,3793886190,2805,2800,2805,2800,1356
20241206,112600,3790089285,2800,2795,2800,2790,2453
20241206,112500,3783224670,2795,2795,2800,2795,574
20241206,112400,3781620225,2800,2800,2800,2795,3179
20241206,112300,3772733990,2800,2800,2805,2775,6418
20241206,112200,3754835715,2800,2800,2805,2800,171
20241206,112100,3754356500,2795,2795,2795,2795,1346
20241206,112000,3750594430,2795,2800,2800,2790,5202
20241206,111900,3736060875,2800,2805,2805,2795,1515
20241206,111800,3731817635,2805,2795,2805,2770,1319
20241206,111700,3728130205,2795,2765,2795,2760,873
20241206,111600,3725695475,2760,2760,2760,2760,1822
20241206,111500,3720666755,2755,2800,2800,2735,10256
20241206,111400,3692284685,2800,2805,2810,2795,7032
20241206,111300,3672583990,2805,2820,2825,2805,7723
20241206,111200,3650886935,2820,2825,2830,2820,1949
20241206,111100,3645384165,2825,2820,2830,2815,12625
20241206,111000,3609774885,2815,2820,2830,2815,3634
20241206,110900,3599502965,2820,2830,2830,2820,10626
20241206,110800,3569536475,2830,2800,2830,2800,8761
20241206,110700,3544915705,2795,2795,2805,2790,1100
20241206,110600,3541841025,2795,2795,2805,2795,1062
20241206,110500,3538868910,2795,2795,2800,2795,3417
20241206,110400,3529317395,2795,2800,2800,2760,8005
20241206,110300,3507057350,2790,2790,2800,2790,8420
20241206,110200,3483481370,2795,2780,2795,2780,4418
20241206,110100,3471149105,2780,2765,2780,2765,5745
20241206,110000,3455199330,2765,2765,2765,2765,111
20241206,105900,3454892415,2755,2765,2770,2755,5413
20241206,105800,3439947485,2750,2755,2760,2740,3599
20241206,105700,3430041295,2740,2760,2760,2730,6650
20241206,105600,3411789500,2760,2730,2760,2730,5477
20241206,105500,3396802430,2730,2745,2745,2730,5658
20241206,105400,3381331865,2735,2750,2760,2730,18858
20241206,105300,3329744180,2755,2750,2755,2740,16967
20241206,105200,3283098430,2750,2760,2760,2750,5922
20241206,105100,3266777575,2760,2755,2765,2755,3640
20241206,105000,3256741750,2755,2740,2755,2735,11232
20241206,104900,3225905920,2740,2755,2755,2740,3320
20241206,104800,3216788560,2750,2735,2755,2730,24277
20241206,104700,3150215840,2730,2745,2755,2730,32517
20241206,104600,3061129825,2750,2755,2755,2750,6792
20241206,104500,3042451775,2750,2760,2770,2750,25275
20241206,104400,2972890040,2760,2775,2775,2760,24067
20241206,104300,2906357035,2770,2770,2775,2770,3725
20241206,104200,2896038700,2770,2775,2775,2770,18238
20241206,104100,2845492830,2775,2790,2790,2775,12293
20241206,104000,2811321105,2790,2795,2795,2790,4430
20241206,103900,2798958510,2790,2800,2800,2790,627
20241206,103800,2797205250,2800,2790,2800,2790,2620
20241206,103700,2789884360,2790,2805,2805,2790,10962
20241206,103600,2759300185,2805,2800,2805,2790,8689
20241206,103500,2735033250,2800,2800,2805,2800,12069
20241206,103400,2701239850,2805,2805,2815,2800,6692
20241206,103300,2682459720,2805,2805,2820,2805,4169
20241206,103200,2670736665,2810,2805,2810,2800,1892
20241206,103100,2665431950,2805,2815,2815,2800,1934
20241206,103000,2660004475,2800,2810,2810,2800,37737
20241206,102900,2554328140,2815,2815,2815,2805,5137
20241206,102800,2539900535,2815,2805,2815,2800,3111
20241206,102700,2531172975,2800,2820,2820,2800,5750
20241206,102600,2515024760,2820,2815,2820,2815,756
20241206,102500,2512896370,2815,2810,2820,2805,21038
20241206,102400,2453883870,2805,2815,2830,2805,15913
20241206,102300,2409163720,2810,2810,2835,2810,4969
20241206,102200,2395139810,2825,2810,2825,2800,8773
20241206,102100,2370464275,2810,2800,2815,2800,12908
20241206,102000,2334204760,2800,2805,2805,2800,16283
20241206,101900,2288600270,2800,2805,2805,2800,1886
20241206,101800,2283319365,2805,2805,2810,2800,2613
20241206,101700,2275995760,2800,2810,2810,2800,7272
20241206,101600,2255595180,2810,2820,2820,2810,763
20241206,101500,2253445550,2820,2810,2820,2810,1753
20241206,101400,2248505780,2810,2805,2815,2805,1362
20241206,101300,2244679625,2810,2815,2815,2810,7831
20241206,101200,2222644340,2820,2820,2820,2815,485
20241206,101100,2221278220,2820,2825,2825,2820,3918
20241206,101000,2210218795,2825,2835,2835,2825,3795
20241206,100900,2199488830,2835,2835,2835,2825,2186
20241206,100800,2193306710,2835,2835,2840,2830,1804
20241206,100700,2188185885,2840,2840,2845,2825,1948
20241206,100600,2182664640,2840,2835,2845,2835,635
20241206,100500,2180862605,2840,2835,2840,2835,1826
20241206,100400,2175684375,2835,2815,2835,2810,4539
20241206,100300,2162852480,2810,2820,2825,2810,1895
20241206,100200,2157521505,2810,2805,2825,2805,4926
20241206,100100,2143666870,2805,2810,2820,2805,20424
20241206,100000,2086195570,2815,2820,2820,2815,2488
20241206,095900,2079187260,2820,2820,2830,2820,1112
20241206,095800,2076048350,2825,2820,2825,2810,5050
20241206,095700,2061829460,2825,2820,2825,2820,809
20241206,095600,2059547625,2820,2815,2830,2810,6087
20241206,095500,2042430750,2830,2820,2830,2815,2674
20241206,095400,2034901470,2830,2820,2835,2820,2383
20241206,095300,2028180175,2820,2820,2835,2820,1305
20241206,095200,2024499160,2835,2820,2835,2815,5038
20241206,095100,2010303265,2820,2825,2825,2820,4124
20241206,095000,1998671480,2820,2830,2830,2815,1794
20241206,094900,1993604230,2815,2805,2830,2800,9147
20241206,094800,1967831245,2805,2810,2815,2805,19056
20241206,094700,1914321600,2810,2820,2820,2810,16194
20241206,094600,1868762835,2820,2825,2830,2820,5586
20241206,094500,1853000480,2825,2840,2840,2820,13537
20241206,094400,1814715185,2840,2845,2845,2840,8721
20241206,094300,1789946975,2855,2845,2860,2840,8918
20241206,094200,1764581185,2845,2845,2845,2840,4444
20241206,094100,1751955690,2845,2845,2845,2845,3518
20241206,094000,1741946980,2850,2850,2850,2845,5457
20241206,093900,1726405580,2845,2825,2850,2825,6473
20241206,093800,1707990145,2820,2805,2840,2805,7047
20241206,093700,1688090265,2805,2815,2820,2800,21262
20241206,093600,1628402765,2820,2825,2825,2800,32303
20241206,093500,1537494920,2825,2845,2850,2820,33870
20241206,093400,1441581575,2845,2855,2855,2845,26597
20241206,093300,1365830330,2855,2860,2865,2850,18462
20241206,093200,1313109980,2865,2865,2870,2865,6213
20241206,093100,1295309300,2865,2870,2875,2865,5465
20241206,093000,1279633265,2880,2865,2880,2865,7877
20241206,092900,1257017760,2870,2900,2900,2865,24270
20241206,092800,1187386695,2890,2895,2915,2885,1983
20241206,092700,1181641595,2885,2900,2900,2885,6758
20241206,092600,1162102520,2900,2915,2915,2900,8709
20241206,092500,1136805580,2910,2940,2940,2905,7432
20241206,092400,1115072865,2940,2945,2955,2935,4716
20241206,092300,1101204035,2950,2940,2950,2940,2395
20241206,092200,1094146935,2925,2955,2960,2925,18002
20241206,092100,1041075665,2965,2970,2975,2950,13760
20241206,092000,1000264780,2970,2965,2980,2960,13421
20241206,091900,960453825,2965,2945,2970,2940,18451
20241206,091800,905887570,2945,2945,2945,2930,5319
20241206,091700,890256595,2945,2895,2945,2885,13589
20241206,091600,850504055,2880,2880,2900,2880,13818
20241206,091500,810533125,2890,2885,2890,2870,4812
20241206,091400,796673350,2885,2880,2885,2865,10131
20241206,091300,767505885,2880,2870,2890,2865,5371
20241206,091200,752078220,2870,2875,2890,2865,13166
20241206,091100,714281015,2875,2865,2880,2865,11742
20241206,091000,680596055,2870,2855,2870,2850,8024
20241206,090900,657643315,2855,2855,2860,2850,11507
20241206,090800,624764960,2855,2855,2875,2855,14596
20241206,090700,583021685,2860,2885,2885,2850,42797
20241206,090600,460692455,2885,2865,2900,2865,4472
20241206,090500,447854020,2865,2870,2880,2855,16569
20241206,090400,400326805,2870,2905,2915,2865,51231
20241206,090300,252189565,2925,2900,2925,2895,20926
20241206,090200,191365820,2900,2905,2910,2890,19855
20241206,090100,133764620,2905,2905,2920,2905,29744
20241206,090000,47241595,2905,2930,2950,2900,16163