stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212800,4382555360,2570,2570,2570,2570,23793
20241209,212700,4382555360,2570,2570,2570,2570,0
20241209,212600,4382555360,2570,2570,2570,2570,0
20241209,212500,4382555360,2570,2570,2570,2570,0
20241209,212400,4382555360,2570,2570,2570,2570,0
20241209,212300,4382555360,2570,2570,2570,2570,0
20241209,212200,4382555360,2570,2570,2570,2570,0
20241209,212100,4382555360,2570,2570,2570,2570,0
20241209,212000,4382555360,2570,2570,2570,2570,0
20241209,211900,4382555360,2570,2570,2570,2570,0
20241209,211800,4382555360,2570,2570,2570,2570,0
20241209,211700,4382555360,2570,2570,2570,2570,0
20241209,211600,4382555360,2570,2570,2570,2570,0
20241209,211500,4382555360,2570,2570,2570,2570,0
20241209,211400,4382555360,2570,2570,2570,2570,0
20241209,211300,4382555360,2570,2570,2570,2570,0
20241209,211200,4382555360,2570,2570,2570,2570,0
20241209,211100,4382555360,2570,2570,2570,2570,0
20241209,211000,4382555360,2570,2570,2570,2570,0
20241209,210900,4382555360,2570,2570,2570,2570,0
20241209,210800,4382555360,2570,2570,2570,2570,0
20241209,210700,4382555360,2570,2570,2570,2570,0
20241209,210600,4382555360,2570,2570,2570,2570,0
20241209,210500,4382555360,2570,2570,2570,2570,0
20241209,210400,4382555360,2570,2570,2570,2570,0
20241209,210300,4382555360,2570,2570,2570,2570,0
20241209,210200,4382555360,2570,2570,2570,2570,0
20241209,210100,4382555360,2570,2570,2570,2570,0
20241209,210000,4382555360,2570,2570,2570,2570,0
20241209,205900,4382555360,2570,2570,2570,2570,0
20241209,205800,4382555360,2570,2570,2570,2570,23793
20241209,205700,4382555360,2570,2570,2570,2570,0
20241209,205600,4382555360,2570,2570,2570,2570,0
20241209,205500,4382555360,2570,2570,2570,2570,0
20241209,205400,4382555360,2570,2570,2570,2570,0
20241209,205300,4382555360,2570,2570,2570,2570,0
20241209,205200,4382555360,2570,2570,2570,2570,0
20241209,205100,4382555360,2570,2570,2570,2570,0
20241209,205000,4382555360,2570,2570,2570,2570,0
20241209,204900,4382555360,2570,2570,2570,2570,0
20241209,204800,4382555360,2570,2570,2570,2570,0
20241209,204700,4382555360,2570,2570,2570,2570,0
20241209,204600,4382555360,2570,2570,2570,2570,0
20241209,204500,4382555360,2570,2570,2570,2570,0
20241209,204400,4382555360,2570,2570,2570,2570,0
20241209,204300,4382555360,2570,2570,2570,2570,0
20241209,204200,4382555360,2570,2570,2570,2570,0
20241209,204100,4382555360,2570,2570,2570,2570,0
20241209,204000,4382555360,2570,2570,2570,2570,0
20241209,203900,4382555360,2570,2570,2570,2570,0
20241209,203800,4382555360,2570,2570,2570,2570,0
20241209,203700,4382555360,2570,2570,2570,2570,0
20241209,203600,4382555360,2570,2570,2570,2570,0
20241209,203500,4382555360,2570,2570,2570,2570,0
20241209,203400,4382555360,2570,2570,2570,2570,0
20241209,203300,4382555360,2570,2570,2570,2570,0
20241209,203200,4382555360,2570,2570,2570,2570,0
20241209,203100,4382555360,2570,2570,2570,2570,0
20241209,203000,4382555360,2570,2570,2570,2570,0
20241209,202900,4382555360,2570,2570,2570,2570,0
20241209,202800,4382555360,2570,2570,2570,2570,23793
20241209,202700,4382555360,2570,2570,2570,2570,0
20241209,202600,4382555360,2570,2570,2570,2570,0
20241209,202500,4382555360,2570,2570,2570,2570,0
20241209,202400,4382555360,2570,2570,2570,2570,0
20241209,202300,4382555360,2570,2570,2570,2570,0
20241209,202200,4382555360,2570,2570,2570,2570,0
20241209,202100,4382555360,2570,2570,2570,2570,0
20241209,202000,4382555360,2570,2570,2570,2570,0
20241209,201900,4382555360,2570,2570,2570,2570,0
20241209,201800,4382555360,2570,2570,2570,2570,0
20241209,201700,4382555360,2570,2570,2570,2570,0
20241209,201600,4382555360,2570,2570,2570,2570,0
20241209,201500,4382555360,2570,2570,2570,2570,0
20241209,201400,4382555360,2570,2570,2570,2570,0
20241209,201300,4382555360,2570,2570,2570,2570,0
20241209,201200,4382555360,2570,2570,2570,2570,0
20241209,201100,4382555360,2570,2570,2570,2570,0
20241209,201000,4382555360,2570,2570,2570,2570,0
20241209,200900,4382555360,2570,2570,2570,2570,0
20241209,200800,4382555360,2570,2570,2570,2570,0
20241209,200700,4382555360,2570,2570,2570,2570,0
20241209,200600,4382555360,2570,2570,2570,2570,0
20241209,200500,4382555360,2570,2570,2570,2570,0
20241209,200400,4382555360,2570,2570,2570,2570,0
20241209,200300,4382555360,2570,2570,2570,2570,0
20241209,200200,4382555360,2570,2570,2570,2570,0
20241209,200100,4382555360,2570,2570,2570,2570,0
20241209,200000,4382555360,2570,2570,2570,2570,0
20241209,195900,4382555360,2570,2570,2570,2570,0
20241209,195800,4382555360,2570,2570,2570,2570,23793
20241209,195700,4382555360,2570,2570,2570,2570,0
20241209,195600,4382555360,2570,2570,2570,2570,0
20241209,195500,4382555360,2570,2570,2570,2570,0
20241209,195400,4382555360,2570,2570,2570,2570,0
20241209,195300,4382555360,2570,2570,2570,2570,0
20241209,195200,4382555360,2570,2570,2570,2570,0
20241209,195100,4382555360,2570,2570,2570,2570,0
20241209,195000,4382555360,2570,2570,2570,2570,0
20241209,194900,4382555360,2570,2570,2570,2570,0
20241209,194800,4382555360,2570,2570,2570,2570,0
20241209,194700,4382555360,2570,2570,2570,2570,0
20241209,194600,4382555360,2570,2570,2570,2570,0
20241209,194500,4382555360,2570,2570,2570,2570,0
20241209,194400,4382555360,2570,2570,2570,2570,0
20241209,194300,4382555360,2570,2570,2570,2570,0
20241209,194200,4382555360,2570,2570,2570,2570,0
20241209,194100,4382555360,2570,2570,2570,2570,0
20241209,194000,4382555360,2570,2570,2570,2570,0
20241209,193900,4382555360,2570,2570,2570,2570,0
20241209,193800,4382555360,2570,2570,2570,2570,0
20241209,193700,4382555360,2570,2570,2570,2570,0
20241209,193600,4382555360,2570,2570,2570,2570,0
20241209,193500,4382555360,2570,2570,2570,2570,0
20241209,193400,4382555360,2570,2570,2570,2570,0
20241209,193300,4382555360,2570,2570,2570,2570,0
20241209,193200,4382555360,2570,2570,2570,2570,0
20241209,193100,4382555360,2570,2570,2570,2570,0
20241209,193000,4382555360,2570,2570,2570,2570,0
20241209,192900,4382555360,2570,2570,2570,2570,0
20241209,192800,4382555360,2570,2570,2570,2570,23793
20241209,192700,4382555360,2570,2570,2570,2570,0
20241209,192600,4382555360,2570,2570,2570,2570,0
20241209,192500,4382555360,2570,2570,2570,2570,0
20241209,192400,4382555360,2570,2570,2570,2570,0
20241209,192300,4382555360,2570,2570,2570,2570,0
20241209,192200,4382555360,2570,2570,2570,2570,0
20241209,192100,4382555360,2570,2570,2570,2570,0
20241209,192000,4382555360,2570,2570,2570,2570,0
20241209,191900,4382555360,2570,2570,2570,2570,0
20241209,191800,4382555360,2570,2570,2570,2570,0
20241209,191700,4382555360,2570,2570,2570,2570,0
20241209,191600,4382555360,2570,2570,2570,2570,0
20241209,191500,4382555360,2570,2570,2570,2570,0
20241209,191400,4382555360,2570,2570,2570,2570,0
20241209,191300,4382555360,2570,2570,2570,2570,0
20241209,191200,4382555360,2570,2570,2570,2570,0
20241209,191100,4382555360,2570,2570,2570,2570,0
20241209,191000,4382555360,2570,2570,2570,2570,0
20241209,190900,4382555360,2570,2570,2570,2570,0
20241209,190800,4382555360,2570,2570,2570,2570,0
20241209,190700,4382555360,2570,2570,2570,2570,0
20241209,190600,4382555360,2570,2570,2570,2570,0
20241209,190500,4382555360,2570,2570,2570,2570,0
20241209,190400,4382555360,2570,2570,2570,2570,0
20241209,190300,4382555360,2570,2570,2570,2570,0
20241209,190200,4382555360,2570,2570,2570,2570,0
20241209,190100,4382555360,2570,2570,2570,2570,0
20241209,190000,4382555360,2570,2570,2570,2570,0
20241209,185900,4382555360,2570,2570,2570,2570,0
20241209,185800,4382555360,2570,2570,2570,2570,23793
20241209,185700,4382555360,2570,2570,2570,2570,0
20241209,185600,4382555360,2570,2570,2570,2570,0
20241209,185500,4382555360,2570,2570,2570,2570,0
20241209,185400,4382555360,2570,2570,2570,2570,0
20241209,185300,4382555360,2570,2570,2570,2570,0
20241209,185200,4382555360,2570,2570,2570,2570,0
20241209,185100,4382555360,2570,2570,2570,2570,0
20241209,185000,4382555360,2570,2570,2570,2570,0
20241209,184900,4382555360,2570,2570,2570,2570,0
20241209,184800,4382555360,2570,2570,2570,2570,0
20241209,184700,4382555360,2570,2570,2570,2570,0
20241209,184600,4382555360,2570,2570,2570,2570,0
20241209,184500,4382555360,2570,2570,2570,2570,0
20241209,184400,4382555360,2570,2570,2570,2570,0
20241209,184300,4382555360,2570,2570,2570,2570,0
20241209,184200,4382555360,2570,2570,2570,2570,0
20241209,184100,4382555360,2570,2570,2570,2570,0
20241209,184000,4382555360,2570,2570,2570,2570,0
20241209,183900,4382555360,2570,2570,2570,2570,0
20241209,183800,4382555360,2570,2570,2570,2570,0
20241209,183700,4382555360,2570,2570,2570,2570,0
20241209,183600,4382555360,2570,2570,2570,2570,0
20241209,183500,4382555360,2570,2570,2570,2570,0
20241209,183400,4382555360,2570,2570,2570,2570,0
20241209,183300,4382555360,2570,2570,2570,2570,0
20241209,183200,4382555360,2570,2570,2570,2570,0
20241209,183100,4382555360,2570,2570,2570,2570,0
20241209,183000,4382555360,2570,2570,2570,2570,0
20241209,182900,4382555360,2570,2570,2570,2570,0
20241209,182800,4382555360,2570,2570,2570,2570,23793
20241209,182700,4382555360,2570,2570,2570,2570,0
20241209,182600,4382555360,2570,2570,2570,2570,0
20241209,182500,4382555360,2570,2570,2570,2570,0
20241209,182400,4382555360,2570,2570,2570,2570,0
20241209,182300,4382555360,2570,2570,2570,2570,0
20241209,182200,4382555360,2570,2570,2570,2570,0
20241209,182100,4382555360,2570,2570,2570,2570,0
20241209,182000,4382555360,2570,2570,2570,2570,0
20241209,181900,4382555360,2570,2570,2570,2570,0
20241209,181800,4382555360,2570,2570,2570,2570,0
20241209,181700,4382555360,2570,2570,2570,2570,0
20241209,181600,4382555360,2570,2570,2570,2570,0
20241209,181500,4382555360,2570,2570,2570,2570,0
20241209,181400,4382555360,2570,2570,2570,2570,0
20241209,181300,4382555360,2570,2570,2570,2570,0
20241209,181200,4382555360,2570,2570,2570,2570,0
20241209,181100,4382555360,2570,2570,2570,2570,0
20241209,181000,4382555360,2570,2570,2570,2570,0
20241209,180900,4382555360,2570,2570,2570,2570,0
20241209,180800,4382555360,2570,2570,2570,2570,0
20241209,180700,4382555360,2570,2570,2570,2570,0
20241209,180600,4382555360,2570,2570,2570,2570,0
20241209,180500,4382555360,2570,2570,2570,2570,0
20241209,180400,4382555360,2570,2570,2570,2570,0
20241209,180300,4382555360,2570,2570,2570,2570,0
20241209,180200,4382555360,2570,2570,2570,2570,0
20241209,180100,4382555360,2570,2570,2570,2570,0
20241209,180000,4382555360,2570,2570,2570,2570,0
20241209,175900,4382555360,2570,2570,2570,2570,0
20241209,175800,4382555360,2570,2570,2570,2570,23793
20241209,175700,4382555360,2570,2570,2570,2570,0
20241209,175600,4382555360,2570,2570,2570,2570,0
20241209,175500,4382555360,2570,2570,2570,2570,0
20241209,175400,4382555360,2570,2570,2570,2570,0
20241209,175300,4382555360,2570,2570,2570,2570,0
20241209,175200,4382555360,2570,2570,2570,2570,0
20241209,175100,4382555360,2570,2570,2570,2570,0
20241209,175000,4382555360,2570,2570,2570,2570,0
20241209,174900,4382555360,2570,2570,2570,2570,0
20241209,174800,4382555360,2570,2570,2570,2570,0
20241209,174700,4382555360,2570,2570,2570,2570,0
20241209,174600,4382555360,2570,2570,2570,2570,0
20241209,174500,4382555360,2570,2570,2570,2570,0
20241209,174400,4382555360,2570,2570,2570,2570,0
20241209,174300,4382555360,2570,2570,2570,2570,0
20241209,174200,4382555360,2570,2570,2570,2570,0
20241209,174100,4382555360,2570,2570,2570,2570,0
20241209,174000,4382555360,2570,2570,2570,2570,0
20241209,173900,4382555360,2570,2570,2570,2570,0
20241209,173800,4382555360,2570,2570,2570,2570,0
20241209,173700,4382555360,2570,2570,2570,2570,0
20241209,173600,4382555360,2570,2570,2570,2570,0
20241209,173500,4382555360,2570,2570,2570,2570,0
20241209,173400,4382555360,2570,2570,2570,2570,0
20241209,173300,4382555360,2570,2570,2570,2570,0
20241209,173200,4382555360,2570,2570,2570,2570,0
20241209,173100,4382555360,2570,2570,2570,2570,0
20241209,173000,4382555360,2570,2570,2570,2570,0
20241209,172900,4382555360,2570,2570,2570,2570,0
20241209,172800,4382555360,2570,2570,2570,2570,23793
20241209,172700,4382555360,2570,2570,2570,2570,0
20241209,172600,4382555360,2570,2570,2570,2570,0
20241209,172500,4382555360,2570,2570,2570,2570,0
20241209,172400,4382555360,2570,2570,2570,2570,0
20241209,172300,4382555360,2570,2570,2570,2570,0
20241209,172200,4382555360,2570,2570,2570,2570,0
20241209,172100,4382555360,2570,2570,2570,2570,0
20241209,172000,4382555360,2570,2570,2570,2570,0
20241209,171900,4382555360,2570,2570,2570,2570,0
20241209,171800,4382555360,2570,2570,2570,2570,0
20241209,171700,4382555360,2570,2570,2570,2570,0
20241209,171600,4382555360,2570,2570,2570,2570,0
20241209,171500,4382555360,2570,2570,2570,2570,0
20241209,171400,4382555360,2570,2570,2570,2570,0
20241209,171300,4382555360,2570,2570,2570,2570,0
20241209,171200,4382555360,2570,2570,2570,2570,0
20241209,171100,4382555360,2570,2570,2570,2570,0
20241209,171000,4382555360,2570,2570,2570,2570,0
20241209,170900,4382555360,2570,2570,2570,2570,0
20241209,170800,4382555360,2570,2570,2570,2570,0
20241209,170700,4382555360,2570,2570,2570,2570,0
20241209,170600,4382555360,2570,2570,2570,2570,0
20241209,170500,4382555360,2570,2570,2570,2570,0
20241209,170400,4382555360,2570,2570,2570,2570,0
20241209,170300,4382555360,2570,2570,2570,2570,0
20241209,170200,4382555360,2570,2570,2570,2570,0
20241209,170100,4382555360,2570,2570,2570,2570,0
20241209,170000,4382555360,2570,2570,2570,2570,0
20241209,165900,4382555360,2570,2570,2570,2570,0
20241209,165800,4382555360,2570,2570,2570,2570,23793
20241209,165700,4382555360,2570,2570,2570,2570,0
20241209,165600,4382555360,2570,2570,2570,2570,0
20241209,165500,4382555360,2570,2570,2570,2570,0
20241209,165400,4382555360,2570,2570,2570,2570,0
20241209,165300,4382555360,2570,2570,2570,2570,0
20241209,165200,4382555360,2570,2570,2570,2570,0
20241209,165100,4382555360,2570,2570,2570,2570,0
20241209,165000,4382555360,2570,2570,2570,2570,0
20241209,164900,4382555360,2570,2570,2570,2570,0
20241209,164800,4382555360,2570,2570,2570,2570,0
20241209,164700,4382555360,2570,2570,2570,2570,0
20241209,164600,4382555360,2570,2570,2570,2570,0
20241209,164500,4382555360,2570,2570,2570,2570,0
20241209,164400,4382555360,2570,2570,2570,2570,0
20241209,164300,4382555360,2570,2570,2570,2570,0
20241209,164200,4382555360,2570,2570,2570,2570,0
20241209,164100,4382555360,2570,2570,2570,2570,0
20241209,164000,4382555360,2570,2570,2570,2570,0
20241209,163900,4382555360,2570,2570,2570,2570,0
20241209,163800,4382555360,2570,2570,2570,2570,0
20241209,163700,4382555360,2570,2570,2570,2570,0
20241209,163600,4382555360,2570,2570,2570,2570,0
20241209,163500,4382555360,2570,2570,2570,2570,0
20241209,163400,4382555360,2570,2570,2570,2570,0
20241209,163300,4382555360,2570,2570,2570,2570,0
20241209,163200,4382555360,2570,2570,2570,2570,0
20241209,163100,4382555360,2570,2570,2570,2570,0
20241209,163000,4382555360,2570,2570,2570,2570,0
20241209,162900,4382555360,2570,2570,2570,2570,0
20241209,162800,4382555360,2570,2570,2570,2570,23793
20241209,162700,4382555360,2570,2570,2570,2570,0
20241209,162600,4382555360,2570,2570,2570,2570,0
20241209,162500,4382555360,2570,2570,2570,2570,0
20241209,162400,4382555360,2570,2570,2570,2570,0
20241209,162300,4382555360,2570,2570,2570,2570,0
20241209,162200,4382555360,2570,2570,2570,2570,0
20241209,162100,4382555360,2570,2570,2570,2570,0
20241209,162000,4382555360,2570,2570,2570,2570,0
20241209,161900,4382555360,2570,2570,2570,2570,0
20241209,161800,4382555360,2570,2570,2570,2570,0
20241209,161700,4382555360,2570,2570,2570,2570,0
20241209,161600,4382555360,2570,2570,2570,2570,0
20241209,161500,4382555360,2570,2570,2570,2570,0
20241209,161400,4382555360,2570,2570,2570,2570,0
20241209,161300,4382555360,2570,2570,2570,2570,0
20241209,161200,4382555360,2570,2570,2570,2570,0
20241209,161100,4382555360,2570,2570,2570,2570,0
20241209,161000,4382555360,2570,2570,2570,2570,0
20241209,160900,4382555360,2570,2570,2570,2570,0
20241209,160800,4382555360,2570,2570,2570,2570,0
20241209,160700,4382555360,2570,2570,2570,2570,0
20241209,160600,4382555360,2570,2570,2570,2570,0
20241209,160500,4382555360,2570,2570,2570,2570,0
20241209,160400,4382555360,2570,2570,2570,2570,0
20241209,160300,4382555360,2570,2570,2570,2570,0
20241209,160200,4382555360,2570,2570,2570,2570,0
20241209,160100,4382555360,2570,2570,2570,2570,0
20241209,160000,4382555360,2570,2570,2570,2570,0
20241209,155900,4382555360,2570,2570,2570,2570,0
20241209,155800,4382555360,2570,2570,2570,2570,23793
20241209,155700,4382555360,2570,2570,2570,2570,0
20241209,155600,4382555360,2570,2570,2570,2570,0
20241209,155500,4382555360,2570,2570,2570,2570,0
20241209,155400,4382555360,2570,2570,2570,2570,0
20241209,155300,4382555360,2570,2570,2570,2570,0
20241209,155200,4382555360,2570,2570,2570,2570,0
20241209,155100,4382555360,2570,2570,2570,2570,0
20241209,155000,4382555360,2570,2570,2570,2570,0
20241209,154900,4382555360,2570,2570,2570,2570,0
20241209,154800,4382555360,2570,2570,2570,2570,0
20241209,154700,4382555360,2570,2570,2570,2570,0
20241209,154600,4382555360,2570,2570,2570,2570,0
20241209,154500,4382555360,2570,2570,2570,2570,0
20241209,154400,4382555360,2570,2570,2570,2570,0
20241209,154300,4382555360,2570,2570,2570,2570,0
20241209,154200,4382555360,2570,2570,2570,2570,0
20241209,154100,4382555360,2570,2570,2570,2570,0
20241209,154000,4382555360,2570,2570,2570,2570,0
20241209,153900,4382555360,2570,2570,2570,2570,0
20241209,153800,4382555360,2570,2570,2570,2570,0
20241209,153700,4382555360,2570,2570,2570,2570,0
20241209,153600,4382555360,2570,2570,2570,2570,0
20241209,153500,4382555360,2570,2570,2570,2570,0
20241209,153400,4382555360,2570,2570,2570,2570,0
20241209,153300,4382555360,2570,2570,2570,2570,0
20241209,153200,4382555360,2570,2570,2570,2570,0
20241209,153100,4382555360,2570,2570,2570,2570,0
20241209,153000,4382555360,2570,2570,2570,2570,23793
20241209,152900,4321407350,2570,2570,2570,2570,0
20241209,152800,4321407350,2570,2570,2570,2570,0
20241209,152700,4321407350,2570,2570,2570,2570,0
20241209,152600,4321407350,2570,2570,2570,2570,0
20241209,152500,4321407350,2570,2570,2570,2570,0
20241209,152400,4321407350,2570,2570,2570,2570,0
20241209,152300,4321407350,2570,2570,2570,2570,0
20241209,152200,4321407350,2570,2570,2570,2570,0
20241209,152100,4321407350,2570,2570,2570,2570,0
20241209,152000,4321407350,2570,2570,2570,2570,0
20241209,151900,4321407350,2570,2580,2580,2565,1799
20241209,151800,4316775895,2585,2580,2590,2570,11454
20241209,151700,4287224305,2580,2575,2580,2560,3249
20241209,151600,4278871245,2570,2575,2575,2570,4194
20241209,151500,4268091885,2575,2570,2575,2570,506
20241209,151400,4266790935,2570,2575,2580,2570,4013
20241209,151300,4256467745,2575,2570,2575,2570,231
20241209,151200,4255873535,2580,2570,2580,2570,2862
20241209,151100,4248507310,2570,2570,2575,2560,1995
20241209,151000,4243389190,2560,2575,2575,2560,310
20241209,150900,4242591225,2575,2545,2575,2540,5372
20241209,150800,4228818050,2540,2560,2560,2515,14919
20241209,150700,4191116925,2560,2525,2560,2515,22879
20241209,150600,4133273930,2540,2550,2570,2520,25990
20241209,150500,4067198220,2550,2550,2565,2540,16901
20241209,150400,4024178215,2550,2575,2575,2550,14724
20241209,150300,3986553215,2575,2570,2585,2560,5005
20241209,150200,3973716650,2570,2580,2580,2570,2980
20241209,150100,3966033010,2585,2565,2585,2565,1222
20241209,150000,3962881340,2580,2575,2580,2560,1947
20241209,145900,3957896930,2560,2565,2580,2560,7799
20241209,145800,3937923275,2580,2565,2580,2565,1615
20241209,145700,3933773820,2565,2580,2580,2565,6359
20241209,145600,3917427260,2580,2590,2590,2580,81
20241209,145500,3917217500,2590,2590,2590,2590,93
20241209,145400,3916976630,2595,2580,2595,2580,4
20241209,145300,3916966295,2580,2590,2595,2580,1789
20241209,145200,3912339215,2585,2580,2590,2580,7805
20241209,145100,3892155965,2580,2580,2580,2575,1825
20241209,145000,3887448065,2595,2580,2595,2580,261
20241209,144900,3886774670,2575,2570,2600,2570,13344
20241209,144800,3852332740,2570,2580,2585,2570,17174
20241209,144700,3808126070,2585,2590,2600,2585,12464
20241209,144600,3775882860,2600,2575,2605,2575,4082
20241209,144500,3765314745,2575,2585,2585,2575,5344
20241209,144400,3751544270,2585,2595,2595,2585,6308
20241209,144300,3735232510,2595,2595,2600,2585,3437
20241209,144200,3726315480,2595,2600,2605,2590,8615
20241209,144100,3703945340,2595,2600,2600,2595,2400
20241209,144000,3697717315,2600,2595,2605,2595,226
20241209,143900,3697130820,2605,2585,2605,2585,2855
20241209,143800,3689706365,2595,2590,2595,2590,3304
20241209,143700,3681145925,2590,2600,2605,2575,4128
20241209,143600,3670479025,2595,2575,2595,2575,5282
20241209,143500,3656802610,2590,2615,2615,2570,49504
20241209,143400,3528538710,2620,2650,2650,2620,1423
20241209,143300,3524810210,2655,2650,2655,2650,2
20241209,143200,3524804905,2655,2655,2655,2650,1038
20241209,143100,3522049040,2665,2610,2665,2610,4328
20241209,143000,3510586225,2610,2610,2610,2610,1819
20241209,142900,3505838635,2610,2615,2615,2610,1006
20241209,142800,3503212325,2615,2610,2615,2605,2710
20241209,142700,3496139265,2610,2610,2610,2610,100
20241209,142600,3495878265,2610,2610,2610,2610,911
20241209,142500,3493500555,2615,2615,2615,2615,519
20241209,142400,3492143370,2620,2610,2620,2610,1626
20241209,142300,3487892940,2620,2600,2620,2600,4
20241209,142200,3487882520,2600,2640,2640,2600,4875
20241209,142100,3475170615,2645,2625,2645,2605,5001
20241209,142000,3462084075,2645,2625,2645,2625,3321
20241209,141900,3453365180,2625,2650,2650,2625,4656
20241209,141800,3441114090,2650,2660,2660,2650,162
20241209,141700,3440684780,2650,2650,2650,2650,2248
20241209,141600,3434727580,2650,2640,2650,2635,107
20241209,141500,3434445570,2635,2635,2635,2635,192
20241209,141400,3433939650,2635,2645,2645,2635,995
20241209,141300,3431310820,2645,2645,2645,2645,0
20241209,141200,3431310820,2645,2650,2665,2645,799
20241209,141100,3429193725,2665,2665,2665,2665,22
20241209,141000,3429135095,2645,2660,2660,2645,767
20241209,140900,3427095075,2660,2660,2660,2660,2
20241209,140800,3427089755,2660,2645,2660,2645,4
20241209,140700,3427079160,2645,2645,2645,2645,277
20241209,140600,3426346495,2645,2635,2645,2635,2714
20241209,140500,3419171325,2645,2645,2645,2645,0
20241209,140400,3419171325,2645,2645,2645,2645,0
20241209,140300,3419171325,2645,2645,2645,2645,0
20241209,140200,3419171325,2645,2630,2645,2630,102
20241209,140100,3418903035,2630,2630,2645,2630,454
20241209,140000,3417708990,2630,2645,2645,2630,88
20241209,135900,3417477535,2630,2630,2630,2630,476
20241209,135800,3416225655,2645,2635,2645,2630,300
20241209,135700,3415434780,2630,2630,2645,2630,311
20241209,135600,3414615395,2645,2655,2655,2645,716
20241209,135500,3412717715,2670,2670,2675,2655,11027
20241209,135400,3383274660,2670,2670,2670,2670,10
20241209,135300,3383247960,2670,2655,2670,2655,1706
20241209,135200,3378702540,2665,2645,2670,2645,8460
20241209,135100,3356185080,2640,2650,2650,2640,753
20241209,135000,3354197130,2625,2630,2650,2615,5335
20241209,134900,3340156220,2620,2635,2635,2610,2746
20241209,134800,3332985850,2630,2605,2630,2605,1521
20241209,134700,3329005010,2605,2615,2620,2605,1034
20241209,134600,3326297385,2605,2605,2605,2590,4282
20241209,134500,3315204135,2590,2605,2605,2590,9574
20241209,134400,3290336695,2620,2620,2620,2615,1804
20241209,134300,3285613115,2610,2600,2620,2600,5183
20241209,134200,3272056850,2600,2605,2620,2600,2580
20241209,134100,3265348675,2600,2605,2605,2600,2126
20241209,134000,3259820110,2605,2635,2635,2600,9898
20241209,133900,3234036640,2635,2635,2635,2635,0
20241209,133800,3234036640,2635,2630,2640,2610,10089
20241209,133700,3207623370,2630,2630,2630,2630,52
20241209,133600,3207486610,2630,2640,2640,2630,211
20241209,133500,3206930130,2640,2640,2640,2640,350
20241209,133400,3206006130,2640,2635,2640,2630,5146
20241209,133300,3192457275,2635,2635,2635,2635,36
20241209,133200,3192362415,2640,2635,2640,2635,179
20241209,133100,3191890740,2635,2625,2635,2625,810
20241209,133000,3189758180,2625,2620,2625,2620,1324
20241209,132900,3186289295,2625,2625,2625,2625,597
20241209,132800,3184722170,2625,2650,2650,2625,263
20241209,132700,3184031005,2640,2625,2640,2615,16201
20241209,132600,3141435090,2630,2640,2640,2630,1964
20241209,132500,3136257615,2640,2640,2650,2635,1583
20241209,132400,3132068500,2640,2640,2640,2640,0
20241209,132300,3132068500,2640,2640,2650,2640,1834
20241209,132200,3127226720,2650,2650,2650,2645,2517
20241209,132100,3120567255,2650,2655,2655,2650,1462
20241209,132000,3116692340,2660,2650,2660,2650,88
20241209,131900,3116458290,2655,2655,2655,2655,21
20241209,131800,3116402535,2650,2660,2660,2650,146
20241209,131700,3116015615,2660,2660,2660,2650,1033
20241209,131600,3113277405,2660,2660,2665,2660,377
20241209,131500,3112274545,2660,2650,2660,2650,1415
20241209,131400,3108524755,2650,2660,2660,2645,9501
20241209,131300,3083346995,2665,2660,2665,2660,479
20241209,131200,3082072720,2660,2660,2660,2660,352
20241209,131100,3081136400,2660,2660,2660,2660,107
20241209,131000,3080851780,2670,2670,2670,2670,0
20241209,130900,3080851780,2670,2665,2670,2650,103
20241209,130800,3080578305,2670,2670,2670,2665,826
20241209,130700,3078375230,2680,2675,2680,2650,1081
20241209,130600,3075504345,2650,2680,2685,2650,3358
20241209,130500,3066558950,2685,2680,2690,2680,1046
20241209,130400,3063755645,2675,2685,2685,2675,3000
20241209,130300,3055715745,2685,2675,2685,2675,616
20241209,130200,3054063355,2675,2675,2675,2670,2047
20241209,130100,3048593740,2675,2675,2680,2675,2054
20241209,130000,3043098290,2685,2685,2685,2685,43
20241209,125900,3042982835,2675,2675,2685,2675,973
20241209,125800,3040377785,2675,2685,2685,2675,506
20241209,125700,3039019230,2690,2705,2705,2690,1699
20241209,125600,3034448795,2710,2695,2710,2695,2458
20241209,125500,3027824170,2695,2690,2695,2670,4195
20241209,125400,3016584490,2690,2745,2745,2690,30220
20241209,125300,2934311280,2750,2735,2750,2735,10735
20241209,125200,2904870655,2730,2725,2735,2725,5063
20241209,125100,2891052310,2720,2725,2730,2720,2981
20241209,125000,2882930755,2725,2725,2735,2725,1570
20241209,124900,2878645540,2720,2730,2735,2710,7788
20241209,124800,2857459420,2730,2705,2730,2705,4000
20241209,124700,2846604730,2710,2710,2710,2700,659
20241209,124600,2844825290,2710,2710,2710,2705,285
20241209,124500,2844053140,2715,2715,2715,2710,1054
20241209,124400,2841192015,2715,2720,2720,2715,468
20241209,124300,2839920800,2715,2730,2730,2710,4150
20241209,124200,2828644995,2730,2715,2735,2715,8888
20241209,124100,2804424375,2710,2690,2710,2690,4945
20241209,124000,2791062525,2695,2675,2695,2670,6890
20241209,123900,2772609985,2675,2650,2675,2650,108
20241209,123800,2772321205,2650,2685,2685,2645,3566
20241209,123700,2762866935,2650,2690,2690,2650,3918
20241209,123600,2752455820,2690,2690,2690,2680,372
20241209,123500,2751456490,2695,2690,2695,2690,461
20241209,123400,2750216210,2690,2700,2700,2690,1022
20241209,123300,2747466510,2700,2715,2715,2695,1164
20241209,123200,2744315970,2710,2680,2710,2680,8331
20241209,123100,2721785425,2690,2660,2690,2660,4307
20241209,123000,2710281460,2655,2660,2660,2655,926
20241209,122900,2707822645,2660,2660,2660,2660,81
20241209,122800,2707607185,2665,2665,2665,2660,225
20241209,122700,2707008060,2665,2660,2665,2660,38
20241209,122600,2706906975,2660,2660,2665,2655,1660
20241209,122500,2702490970,2660,2665,2665,2660,1398
20241209,122400,2698768530,2665,2670,2670,2665,873
20241209,122300,2696439820,2670,2680,2680,2670,6444
20241209,122200,2679227990,2670,2675,2680,2670,67
20241209,122100,2679049075,2680,2675,2680,2670,252
20241209,122000,2678376095,2680,2680,2680,2670,2104
20241209,121900,2672756350,2680,2680,2680,2680,27
20241209,121800,2672683990,2680,2680,2680,2680,344
20241209,121700,2671762070,2680,2680,2685,2680,1223
20241209,121600,2668484425,2680,2680,2685,2675,4522
20241209,121500,2656349225,2670,2675,2685,2670,986
20241209,121400,2653702760,2675,2685,2685,2675,117
20241209,121300,2653389545,2675,2670,2675,2670,121
20241209,121200,2653065925,2670,2670,2670,2670,200
20241209,121100,2652531925,2670,2685,2690,2670,4225
20241209,121000,2641183295,2680,2680,2680,2680,3173
20241209,120900,2632679655,2685,2685,2685,2680,4908
20241209,120800,2619508835,2690,2675,2690,2675,2410
20241209,120700,2613047515,2670,2675,2675,2670,700
20241209,120600,2611175265,2680,2665,2680,2665,3769
20241209,120500,2601093545,2665,2665,2665,2665,15
20241209,120400,2601053570,2665,2650,2665,2650,24004
20241209,120300,2537312460,2650,2650,2650,2650,1249
20241209,120200,2534002610,2655,2655,2655,2655,38
20241209,120100,2533901720,2650,2655,2665,2650,277
20241209,120000,2533167635,2665,2675,2675,2665,611
20241209,115900,2531535745,2665,2675,2680,2665,10340
20241209,115800,2503871475,2675,2670,2680,2670,1806
20241209,115700,2499032360,2670,2675,2685,2670,2121
20241209,115600,2493351135,2655,2665,2680,2655,4997
20241209,115500,2479998325,2660,2650,2660,2640,1475
20241209,115400,2476078560,2655,2635,2655,2635,1434
20241209,115300,2472290600,2635,2630,2635,2630,865
20241209,115200,2470015620,2635,2625,2635,2625,2640
20241209,115100,2463075205,2620,2620,2620,2620,0
20241209,115000,2463075205,2620,2620,2620,2620,695
20241209,114900,2461254305,2620,2620,2620,2620,326
20241209,114800,2460400185,2620,2620,2620,2620,484
20241209,114700,2459132105,2630,2625,2630,2620,672
20241209,114600,2457366295,2625,2625,2625,2625,311
20241209,114500,2456549920,2630,2625,2630,2620,2638
20241209,114400,2449617030,2630,2615,2630,2615,2534
20241209,114300,2442962730,2610,2610,2610,2610,5000
20241209,114200,2429912730,2610,2615,2615,2610,1199
20241209,114100,2426778770,2615,2630,2630,2615,89
20241209,114000,2426545575,2620,2620,2620,2620,1441
20241209,113900,2422770155,2620,2630,2630,2620,1478
20241209,113800,2418886755,2630,2630,2630,2630,170
20241209,113700,2418439655,2630,2630,2630,2630,60
20241209,113600,2418281855,2635,2615,2635,2615,2133
20241209,113500,2412697710,2615,2620,2620,2615,1549
20241209,113400,2408646835,2620,2620,2620,2615,2776
20241209,113300,2401375490,2620,2620,2620,2620,308
20241209,113200,2400568530,2625,2620,2625,2620,743
20241209,113100,2398621765,2620,2630,2630,2620,151
20241209,113000,2398226135,2630,2620,2630,2620,584
20241209,112900,2396696045,2620,2620,2620,2620,192
20241209,112800,2396193005,2620,2615,2620,2615,2205
20241209,112700,2390416060,2615,2615,2615,2615,298
20241209,112600,2389636790,2615,2620,2620,2610,2695
20241209,112500,2382588590,2620,2620,2620,2620,400
20241209,112400,2381540590,2620,2635,2635,2620,1518
20241209,112300,2377561780,2635,2635,2635,2635,86
20241209,112200,2377335170,2620,2620,2620,2620,1530
20241209,112100,2373326570,2620,2620,2620,2620,5002
20241209,112000,2360221330,2620,2625,2625,2620,6215
20241209,111900,2343925030,2620,2630,2630,2620,1013
20241209,111800,2341269545,2630,2650,2650,2630,334
20241209,111700,2340385810,2655,2650,2655,2650,1927
20241209,111600,2335278410,2660,2620,2660,2620,2023
20241209,111500,2329957710,2620,2620,2625,2615,1092
20241209,111400,2327101555,2610,2620,2620,2610,1445
20241209,111300,2323320365,2620,2620,2625,2620,1281
20241209,111200,2319961610,2625,2630,2630,2620,583
20241209,111100,2318431780,2625,2625,2625,2620,2014
20241209,111000,2313155025,2625,2640,2645,2620,1165
20241209,110900,2310088850,2645,2630,2645,2630,56
20241209,110800,2309941540,2640,2665,2665,2640,1283
20241209,110700,2306541740,2650,2650,2660,2650,1337
20241209,110600,2302995540,2650,2625,2650,2625,2557
20241209,110500,2296247320,2630,2625,2630,2620,1512
20241209,110400,2292278495,2630,2640,2640,2630,140
20241209,110300,2291910245,2630,2630,2640,2630,131
20241209,110200,2291565665,2630,2640,2640,2630,89
20241209,110100,2291330765,2640,2640,2640,2640,1
20241209,110000,2291328125,2620,2625,2625,2620,1868
20241209,105900,2286433015,2620,2630,2635,2620,5553
20241209,105800,2271876795,2620,2625,2630,2620,5192
20241209,105700,2258266585,2625,2625,2625,2620,4603
20241209,105600,2246204420,2620,2625,2625,2620,6393
20241209,105500,2229454375,2625,2625,2630,2625,1736
20241209,105400,2224897350,2630,2625,2630,2625,311
20241209,105300,2224080970,2620,2620,2630,2615,1672
20241209,105200,2219703615,2615,2630,2630,2615,4606
20241209,105100,2207640750,2640,2640,2640,2625,349
20241209,105000,2206722575,2635,2640,2640,2635,237
20241209,104900,2206096910,2640,2640,2640,2635,1419
20241209,104800,2202356945,2625,2640,2645,2625,2337
20241209,104700,2196191195,2625,2620,2625,2620,18
20241209,104600,2196144020,2620,2620,2620,2620,67
20241209,104500,2195968480,2650,2645,2650,2615,4208
20241209,104400,2184905300,2650,2635,2650,2635,756
20241209,104300,2182913090,2650,2635,2650,2635,862
20241209,104200,2180637940,2635,2645,2645,2635,1727
20241209,104100,2176087285,2635,2615,2640,2615,1489
20241209,104000,2172171660,2615,2665,2665,2615,16440
20241209,103900,2128564060,2665,2675,2690,2665,7281
20241209,103800,2109116775,2695,2690,2705,2670,17629
20241209,103700,2061830645,2695,2685,2710,2680,14602
20241209,103600,2022516770,2705,2660,2725,2660,30928
20241209,103500,1939167270,2675,2665,2700,2655,24842
20241209,103400,1872688405,2685,2630,2700,2630,12781
20241209,103300,1838677025,2630,2620,2630,2620,3348
20241209,103200,1829893500,2610,2610,2620,2610,1833
20241209,103100,1825107835,2620,2590,2620,2580,5967
20241209,103000,1809608905,2580,2580,2585,2570,2497
20241209,102900,1803167395,2580,2580,2580,2580,1
20241209,102800,1803164815,2585,2565,2585,2565,1227
20241209,102700,1800014440,2565,2565,2590,2565,187
20241209,102600,1799532615,2565,2590,2590,2560,4198
20241209,102500,1788766565,2590,2580,2590,2580,105
20241209,102400,1788495655,2580,2580,2580,2580,1311
20241209,102300,1785113275,2580,2575,2590,2570,195
20241209,102200,1784610800,2570,2575,2585,2565,7717
20241209,102100,1764739980,2565,2570,2575,2560,1923
20241209,102000,1759813765,2575,2570,2580,2565,7361
20241209,101900,1740921730,2570,2570,2575,2570,776
20241209,101800,1738927390,2570,2570,2575,2570,998
20241209,101700,1736358610,2570,2575,2575,2570,1393
20241209,101600,1732775935,2575,2575,2575,2570,795
20241209,101500,1730732755,2580,2585,2585,2575,5927
20241209,101400,1715451740,2590,2590,2590,2580,4316
20241209,101300,1704291700,2590,2590,2590,2590,645
20241209,101200,1702621150,2590,2600,2600,2590,3527
20241209,101100,1693477650,2600,2595,2605,2595,2052
20241209,101000,1688152020,2600,2600,2600,2600,1643
20241209,100900,1683880220,2600,2595,2600,2590,1239
20241209,100800,1680669445,2595,2610,2610,2595,3755
20241209,100700,1670915840,2610,2600,2610,2600,1686
20241209,100600,1666532220,2600,2600,2600,2595,185
20241209,100500,1666051335,2595,2605,2605,2595,1143
20241209,100400,1663080125,2610,2620,2620,2595,16295
20241209,100300,1620633140,2620,2615,2620,2615,217
20241209,100200,1620064625,2620,2610,2620,2610,374
20241209,100100,1619087795,2615,2610,2615,2605,1367
20241209,100000,1615525975,2605,2620,2625,2605,6109
20241209,095900,1599582010,2625,2630,2635,2625,3246
20241209,095800,1591043705,2635,2625,2635,2625,1947
20241209,095700,1585925640,2620,2610,2625,2605,5945
20241209,095600,1570426785,2605,2605,2605,2600,1053
20241209,095500,1567686255,2605,2595,2605,2595,468
20241209,095400,1566470690,2595,2610,2610,2585,18730
20241209,095300,1517827850,2610,2615,2620,2610,2699
20241209,095200,1510776550,2615,2615,2615,2615,554
20241209,095100,1509327840,2610,2605,2615,2605,3560
20241209,095000,1500021745,2610,2600,2610,2595,7238
20241209,094900,1481174765,2590,2590,2595,2590,2505
20241209,094800,1474684060,2590,2590,2590,2590,3620
20241209,094700,1465308260,2590,2605,2605,2590,1301
20241209,094600,1461936135,2605,2600,2605,2580,3616
20241209,094500,1452569135,2585,2585,2610,2580,4023
20241209,094400,1442105530,2610,2570,2610,2570,18156
20241209,094300,1394908120,2570,2560,2570,2550,12652
20241209,094200,1362486860,2560,2565,2565,2555,6859
20241209,094100,1344931480,2560,2580,2590,2540,9017
20241209,094000,1321811715,2575,2555,2590,2555,8529
20241209,093900,1299934435,2540,2560,2565,2540,16043
20241209,093800,1259054160,2555,2565,2565,2555,5932
20241209,093700,1243877530,2565,2560,2570,2560,11697
20241209,093600,1213871340,2565,2555,2570,2550,23555
20241209,093500,1153496800,2555,2545,2565,2545,13508
20241209,093400,1118982810,2545,2585,2590,2545,22791
20241209,093300,1060640150,2585,2590,2590,2585,5799
20241209,093200,1045646305,2590,2600,2605,2580,9212
20241209,093100,1021806305,2600,2605,2615,2600,16243
20241209,093000,979483355,2605,2605,2605,2595,13222
20241209,092900,945100305,2605,2610,2625,2600,2644
20241209,092800,938212005,2610,2610,2610,2600,1716
20241209,092700,933744670,2610,2595,2610,2595,3116
20241209,092600,925644765,2595,2580,2600,2580,8036
20241209,092500,904832330,2585,2590,2600,2580,7895
20241209,092400,884419355,2585,2605,2610,2580,15347
20241209,092300,844570140,2610,2615,2620,2610,7679
20241209,092200,824491675,2615,2600,2620,2600,29618
20241209,092100,747346950,2600,2610,2615,2600,13291
20241209,092000,712742375,2610,2625,2630,2610,14205
20241209,091900,675587290,2630,2640,2640,2625,3369
20241209,091800,666713720,2640,2645,2645,2640,2731
20241209,091700,659500950,2645,2645,2655,2645,3186
20241209,091600,651070375,2630,2630,2645,2625,4126
20241209,091500,640216130,2625,2670,2670,2625,11587
20241209,091400,609576565,2660,2670,2670,2655,7295
20241209,091300,590155710,2670,2670,2675,2665,4190
20241209,091200,578973980,2670,2660,2680,2660,2253
20241209,091100,572954530,2655,2665,2665,2655,3956
20241209,091000,562438220,2665,2685,2685,2645,20397
20241209,090900,508230645,2685,2710,2720,2685,6719
20241209,090800,490142115,2700,2685,2785,2685,3372
20241209,090700,480930705,2680,2650,2795,2650,24659
20241209,090600,414816455,2650,2655,2655,2635,23177
20241209,090500,353526550,2685,2685,2715,2655,11514
20241209,090400,322786040,2680,2660,2730,2650,14444
20241209,090300,284074780,2655,2635,2700,2565,35154
20241209,090200,190795435,2660,2670,2670,2630,12838
20241209,090100,156755140,2670,2660,2700,2550,36722
20241209,090000,59306215,2660,2760,2760,2650,21103