stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,212800,7002261675,2755,2755,2755,2755,11107
20241210,212700,7002261675,2755,2755,2755,2755,0
20241210,212600,7002261675,2755,2755,2755,2755,0
20241210,212500,7002261675,2755,2755,2755,2755,0
20241210,212400,7002261675,2755,2755,2755,2755,0
20241210,212300,7002261675,2755,2755,2755,2755,0
20241210,212200,7002261675,2755,2755,2755,2755,0
20241210,212100,7002261675,2755,2755,2755,2755,0
20241210,212000,7002261675,2755,2755,2755,2755,0
20241210,211900,7002261675,2755,2755,2755,2755,0
20241210,211800,7002261675,2755,2755,2755,2755,0
20241210,211700,7002261675,2755,2755,2755,2755,0
20241210,211600,7002261675,2755,2755,2755,2755,0
20241210,211500,7002261675,2755,2755,2755,2755,0
20241210,211400,7002261675,2755,2755,2755,2755,0
20241210,211300,7002261675,2755,2755,2755,2755,0
20241210,211200,7002261675,2755,2755,2755,2755,0
20241210,211100,7002261675,2755,2755,2755,2755,0
20241210,211000,7002261675,2755,2755,2755,2755,0
20241210,210900,7002261675,2755,2755,2755,2755,0
20241210,210800,7002261675,2755,2755,2755,2755,0
20241210,210700,7002261675,2755,2755,2755,2755,0
20241210,210600,7002261675,2755,2755,2755,2755,0
20241210,210500,7002261675,2755,2755,2755,2755,0
20241210,210400,7002261675,2755,2755,2755,2755,0
20241210,210300,7002261675,2755,2755,2755,2755,0
20241210,210200,7002261675,2755,2755,2755,2755,0
20241210,210100,7002261675,2755,2755,2755,2755,0
20241210,210000,7002261675,2755,2755,2755,2755,0
20241210,205900,7002261675,2755,2755,2755,2755,0
20241210,205800,7002261675,2755,2755,2755,2755,11107
20241210,205700,7002261675,2755,2755,2755,2755,0
20241210,205600,7002261675,2755,2755,2755,2755,0
20241210,205500,7002261675,2755,2755,2755,2755,0
20241210,205400,7002261675,2755,2755,2755,2755,0
20241210,205300,7002261675,2755,2755,2755,2755,0
20241210,205200,7002261675,2755,2755,2755,2755,0
20241210,205100,7002261675,2755,2755,2755,2755,0
20241210,205000,7002261675,2755,2755,2755,2755,0
20241210,204900,7002261675,2755,2755,2755,2755,0
20241210,204800,7002261675,2755,2755,2755,2755,0
20241210,204700,7002261675,2755,2755,2755,2755,0
20241210,204600,7002261675,2755,2755,2755,2755,0
20241210,204500,7002261675,2755,2755,2755,2755,0
20241210,204400,7002261675,2755,2755,2755,2755,0
20241210,204300,7002261675,2755,2755,2755,2755,0
20241210,204200,7002261675,2755,2755,2755,2755,0
20241210,204100,7002261675,2755,2755,2755,2755,0
20241210,204000,7002261675,2755,2755,2755,2755,0
20241210,203900,7002261675,2755,2755,2755,2755,0
20241210,203800,7002261675,2755,2755,2755,2755,0
20241210,203700,7002261675,2755,2755,2755,2755,0
20241210,203600,7002261675,2755,2755,2755,2755,0
20241210,203500,7002261675,2755,2755,2755,2755,0
20241210,203400,7002261675,2755,2755,2755,2755,0
20241210,203300,7002261675,2755,2755,2755,2755,0
20241210,203200,7002261675,2755,2755,2755,2755,0
20241210,203100,7002261675,2755,2755,2755,2755,0
20241210,203000,7002261675,2755,2755,2755,2755,0
20241210,202900,7002261675,2755,2755,2755,2755,0
20241210,202800,7002261675,2755,2755,2755,2755,11107
20241210,202700,7002261675,2755,2755,2755,2755,0
20241210,202600,7002261675,2755,2755,2755,2755,0
20241210,202500,7002261675,2755,2755,2755,2755,0
20241210,202400,7002261675,2755,2755,2755,2755,0
20241210,202300,7002261675,2755,2755,2755,2755,0
20241210,202200,7002261675,2755,2755,2755,2755,0
20241210,202100,7002261675,2755,2755,2755,2755,0
20241210,202000,7002261675,2755,2755,2755,2755,0
20241210,201900,7002261675,2755,2755,2755,2755,0
20241210,201800,7002261675,2755,2755,2755,2755,0
20241210,201700,7002261675,2755,2755,2755,2755,0
20241210,201600,7002261675,2755,2755,2755,2755,0
20241210,201500,7002261675,2755,2755,2755,2755,0
20241210,201400,7002261675,2755,2755,2755,2755,0
20241210,201300,7002261675,2755,2755,2755,2755,0
20241210,201200,7002261675,2755,2755,2755,2755,0
20241210,201100,7002261675,2755,2755,2755,2755,0
20241210,201000,7002261675,2755,2755,2755,2755,0
20241210,200900,7002261675,2755,2755,2755,2755,0
20241210,200800,7002261675,2755,2755,2755,2755,0
20241210,200700,7002261675,2755,2755,2755,2755,0
20241210,200600,7002261675,2755,2755,2755,2755,0
20241210,200500,7002261675,2755,2755,2755,2755,0
20241210,200400,7002261675,2755,2755,2755,2755,0
20241210,200300,7002261675,2755,2755,2755,2755,0
20241210,200200,7002261675,2755,2755,2755,2755,0
20241210,200100,7002261675,2755,2755,2755,2755,0
20241210,200000,7002261675,2755,2755,2755,2755,0
20241210,195900,7002261675,2755,2755,2755,2755,0
20241210,195800,7002261675,2755,2755,2755,2755,11107
20241210,195700,7002261675,2755,2755,2755,2755,0
20241210,195600,7002261675,2755,2755,2755,2755,0
20241210,195500,7002261675,2755,2755,2755,2755,0
20241210,195400,7002261675,2755,2755,2755,2755,0
20241210,195300,7002261675,2755,2755,2755,2755,0
20241210,195200,7002261675,2755,2755,2755,2755,0
20241210,195100,7002261675,2755,2755,2755,2755,0
20241210,195000,7002261675,2755,2755,2755,2755,0
20241210,194900,7002261675,2755,2755,2755,2755,0
20241210,194800,7002261675,2755,2755,2755,2755,0
20241210,194700,7002261675,2755,2755,2755,2755,0
20241210,194600,7002261675,2755,2755,2755,2755,0
20241210,194500,7002261675,2755,2755,2755,2755,0
20241210,194400,7002261675,2755,2755,2755,2755,0
20241210,194300,7002261675,2755,2755,2755,2755,0
20241210,194200,7002261675,2755,2755,2755,2755,0
20241210,194100,7002261675,2755,2755,2755,2755,0
20241210,194000,7002261675,2755,2755,2755,2755,0
20241210,193900,7002261675,2755,2755,2755,2755,0
20241210,193800,7002261675,2755,2755,2755,2755,0
20241210,193700,7002261675,2755,2755,2755,2755,0
20241210,193600,7002261675,2755,2755,2755,2755,0
20241210,193500,7002261675,2755,2755,2755,2755,0
20241210,193400,7002261675,2755,2755,2755,2755,0
20241210,193300,7002261675,2755,2755,2755,2755,0
20241210,193200,7002261675,2755,2755,2755,2755,0
20241210,193100,7002261675,2755,2755,2755,2755,0
20241210,193000,7002261675,2755,2755,2755,2755,0
20241210,192900,7002261675,2755,2755,2755,2755,0
20241210,192800,7002261675,2755,2755,2755,2755,11107
20241210,192700,7002261675,2755,2755,2755,2755,0
20241210,192600,7002261675,2755,2755,2755,2755,0
20241210,192500,7002261675,2755,2755,2755,2755,0
20241210,192400,7002261675,2755,2755,2755,2755,0
20241210,192300,7002261675,2755,2755,2755,2755,0
20241210,192200,7002261675,2755,2755,2755,2755,0
20241210,192100,7002261675,2755,2755,2755,2755,0
20241210,192000,7002261675,2755,2755,2755,2755,0
20241210,191900,7002261675,2755,2755,2755,2755,0
20241210,191800,7002261675,2755,2755,2755,2755,0
20241210,191700,7002261675,2755,2755,2755,2755,0
20241210,191600,7002261675,2755,2755,2755,2755,0
20241210,191500,7002261675,2755,2755,2755,2755,0
20241210,191400,7002261675,2755,2755,2755,2755,0
20241210,191300,7002261675,2755,2755,2755,2755,0
20241210,191200,7002261675,2755,2755,2755,2755,0
20241210,191100,7002261675,2755,2755,2755,2755,0
20241210,191000,7002261675,2755,2755,2755,2755,0
20241210,190900,7002261675,2755,2755,2755,2755,0
20241210,190800,7002261675,2755,2755,2755,2755,0
20241210,190700,7002261675,2755,2755,2755,2755,0
20241210,190600,7002261675,2755,2755,2755,2755,0
20241210,190500,7002261675,2755,2755,2755,2755,0
20241210,190400,7002261675,2755,2755,2755,2755,0
20241210,190300,7002261675,2755,2755,2755,2755,0
20241210,190200,7002261675,2755,2755,2755,2755,0
20241210,190100,7002261675,2755,2755,2755,2755,0
20241210,190000,7002261675,2755,2755,2755,2755,0
20241210,185900,7002261675,2755,2755,2755,2755,0
20241210,185800,7002261675,2755,2755,2755,2755,11107
20241210,185700,7002261675,2755,2755,2755,2755,0
20241210,185600,7002261675,2755,2755,2755,2755,0
20241210,185500,7002261675,2755,2755,2755,2755,0
20241210,185400,7002261675,2755,2755,2755,2755,0
20241210,185300,7002261675,2755,2755,2755,2755,0
20241210,185200,7002261675,2755,2755,2755,2755,0
20241210,185100,7002261675,2755,2755,2755,2755,0
20241210,185000,7002261675,2755,2755,2755,2755,0
20241210,184900,7002261675,2755,2755,2755,2755,0
20241210,184800,7002261675,2755,2755,2755,2755,0
20241210,184700,7002261675,2755,2755,2755,2755,0
20241210,184600,7002261675,2755,2755,2755,2755,0
20241210,184500,7002261675,2755,2755,2755,2755,0
20241210,184400,7002261675,2755,2755,2755,2755,0
20241210,184300,7002261675,2755,2755,2755,2755,0
20241210,184200,7002261675,2755,2755,2755,2755,0
20241210,184100,7002261675,2755,2755,2755,2755,0
20241210,184000,7002261675,2755,2755,2755,2755,0
20241210,183900,7002261675,2755,2755,2755,2755,0
20241210,183800,7002261675,2755,2755,2755,2755,0
20241210,183700,7002261675,2755,2755,2755,2755,0
20241210,183600,7002261675,2755,2755,2755,2755,0
20241210,183500,7002261675,2755,2755,2755,2755,0
20241210,183400,7002261675,2755,2755,2755,2755,0
20241210,183300,7002261675,2755,2755,2755,2755,0
20241210,183200,7002261675,2755,2755,2755,2755,0
20241210,183100,7002261675,2755,2755,2755,2755,0
20241210,183000,7002261675,2755,2755,2755,2755,0
20241210,182900,7002261675,2755,2755,2755,2755,0
20241210,182800,7002261675,2755,2755,2755,2755,11107
20241210,182700,7002261675,2755,2755,2755,2755,0
20241210,182600,7002261675,2755,2755,2755,2755,0
20241210,182500,7002261675,2755,2755,2755,2755,0
20241210,182400,7002261675,2755,2755,2755,2755,0
20241210,182300,7002261675,2755,2755,2755,2755,0
20241210,182200,7002261675,2755,2755,2755,2755,0
20241210,182100,7002261675,2755,2755,2755,2755,0
20241210,182000,7002261675,2755,2755,2755,2755,0
20241210,181900,7002261675,2755,2755,2755,2755,0
20241210,181800,7002261675,2755,2755,2755,2755,0
20241210,181700,7002261675,2755,2755,2755,2755,0
20241210,181600,7002261675,2755,2755,2755,2755,0
20241210,181500,7002261675,2755,2755,2755,2755,0
20241210,181400,7002261675,2755,2755,2755,2755,0
20241210,181300,7002261675,2755,2755,2755,2755,0
20241210,181200,7002261675,2755,2755,2755,2755,0
20241210,181100,7002261675,2755,2755,2755,2755,0
20241210,181000,7002261675,2755,2755,2755,2755,0
20241210,180900,7002261675,2755,2755,2755,2755,0
20241210,180800,7002261675,2755,2755,2755,2755,0
20241210,180700,7002261675,2755,2755,2755,2755,0
20241210,180600,7002261675,2755,2755,2755,2755,0
20241210,180500,7002261675,2755,2755,2755,2755,0
20241210,180400,7002261675,2755,2755,2755,2755,0
20241210,180300,7002261675,2755,2755,2755,2755,0
20241210,180200,7002261675,2755,2755,2755,2755,0
20241210,180100,7002261675,2755,2755,2755,2755,0
20241210,180000,7002261675,2755,2755,2755,2755,0
20241210,175900,7002261675,2755,2755,2755,2755,0
20241210,175800,7002261675,2755,2755,2755,2755,11107
20241210,175700,7002261675,2755,2755,2755,2755,0
20241210,175600,7002261675,2755,2755,2755,2755,0
20241210,175500,7002261675,2755,2755,2755,2755,0
20241210,175400,7002261675,2755,2755,2755,2755,0
20241210,175300,7002261675,2755,2755,2755,2755,0
20241210,175200,7002261675,2755,2755,2755,2755,0
20241210,175100,7002261675,2755,2755,2755,2755,0
20241210,175000,7002261675,2755,2755,2755,2755,0
20241210,174900,7002261675,2755,2755,2755,2755,0
20241210,174800,7002261675,2755,2755,2755,2755,0
20241210,174700,7002261675,2755,2755,2755,2755,0
20241210,174600,7002261675,2755,2755,2755,2755,0
20241210,174500,7002261675,2755,2755,2755,2755,0
20241210,174400,7002261675,2755,2755,2755,2755,0
20241210,174300,7002261675,2755,2755,2755,2755,0
20241210,174200,7002261675,2755,2755,2755,2755,0
20241210,174100,7002261675,2755,2755,2755,2755,0
20241210,174000,7002261675,2755,2755,2755,2755,0
20241210,173900,7002261675,2755,2755,2755,2755,0
20241210,173800,7002261675,2755,2755,2755,2755,0
20241210,173700,7002261675,2755,2755,2755,2755,0
20241210,173600,7002261675,2755,2755,2755,2755,0
20241210,173500,7002261675,2755,2755,2755,2755,0
20241210,173400,7002261675,2755,2755,2755,2755,0
20241210,173300,7002261675,2755,2755,2755,2755,0
20241210,173200,7002261675,2755,2755,2755,2755,0
20241210,173100,7002261675,2755,2755,2755,2755,0
20241210,173000,7002261675,2755,2755,2755,2755,0
20241210,172900,7002261675,2755,2755,2755,2755,0
20241210,172800,7002261675,2755,2755,2755,2755,11107
20241210,172700,7002261675,2755,2755,2755,2755,0
20241210,172600,7002261675,2755,2755,2755,2755,0
20241210,172500,7002261675,2755,2755,2755,2755,0
20241210,172400,7002261675,2755,2755,2755,2755,0
20241210,172300,7002261675,2755,2755,2755,2755,0
20241210,172200,7002261675,2755,2755,2755,2755,0
20241210,172100,7002261675,2755,2755,2755,2755,0
20241210,172000,7002261675,2755,2755,2755,2755,0
20241210,171900,7002261675,2755,2755,2755,2755,0
20241210,171800,7002261675,2755,2755,2755,2755,0
20241210,171700,7002261675,2755,2755,2755,2755,0
20241210,171600,7002261675,2755,2755,2755,2755,0
20241210,171500,7002261675,2755,2755,2755,2755,0
20241210,171400,7002261675,2755,2755,2755,2755,0
20241210,171300,7002261675,2755,2755,2755,2755,0
20241210,171200,7002261675,2755,2755,2755,2755,0
20241210,171100,7002261675,2755,2755,2755,2755,0
20241210,171000,7002261675,2755,2755,2755,2755,0
20241210,170900,7002261675,2755,2755,2755,2755,0
20241210,170800,7002261675,2755,2755,2755,2755,0
20241210,170700,7002261675,2755,2755,2755,2755,0
20241210,170600,7002261675,2755,2755,2755,2755,0
20241210,170500,7002261675,2755,2755,2755,2755,0
20241210,170400,7002261675,2755,2755,2755,2755,0
20241210,170300,7002261675,2755,2755,2755,2755,0
20241210,170200,7002261675,2755,2755,2755,2755,0
20241210,170100,7002261675,2755,2755,2755,2755,0
20241210,170000,7002261675,2755,2755,2755,2755,0
20241210,165900,7002261675,2755,2755,2755,2755,0
20241210,165800,7002261675,2755,2755,2755,2755,11107
20241210,165700,7002261675,2755,2755,2755,2755,0
20241210,165600,7002261675,2755,2755,2755,2755,0
20241210,165500,7002261675,2755,2755,2755,2755,0
20241210,165400,7002261675,2755,2755,2755,2755,0
20241210,165300,7002261675,2755,2755,2755,2755,0
20241210,165200,7002261675,2755,2755,2755,2755,0
20241210,165100,7002261675,2755,2755,2755,2755,0
20241210,165000,7002261675,2755,2755,2755,2755,0
20241210,164900,7002261675,2755,2755,2755,2755,0
20241210,164800,7002261675,2755,2755,2755,2755,0
20241210,164700,7002261675,2755,2755,2755,2755,0
20241210,164600,7002261675,2755,2755,2755,2755,0
20241210,164500,7002261675,2755,2755,2755,2755,0
20241210,164400,7002261675,2755,2755,2755,2755,0
20241210,164300,7002261675,2755,2755,2755,2755,0
20241210,164200,7002261675,2755,2755,2755,2755,0
20241210,164100,7002261675,2755,2755,2755,2755,0
20241210,164000,7002261675,2755,2755,2755,2755,0
20241210,163900,7002261675,2755,2755,2755,2755,0
20241210,163800,7002261675,2755,2755,2755,2755,0
20241210,163700,7002261675,2755,2755,2755,2755,0
20241210,163600,7002261675,2755,2755,2755,2755,0
20241210,163500,7002261675,2755,2755,2755,2755,0
20241210,163400,7002261675,2755,2755,2755,2755,0
20241210,163300,7002261675,2755,2755,2755,2755,0
20241210,163200,7002261675,2755,2755,2755,2755,0
20241210,163100,7002261675,2755,2755,2755,2755,0
20241210,163000,7002261675,2755,2755,2755,2755,0
20241210,162900,7002261675,2755,2755,2755,2755,0
20241210,162800,7002261675,2755,2755,2755,2755,11107
20241210,162700,7002261675,2755,2755,2755,2755,0
20241210,162600,7002261675,2755,2755,2755,2755,0
20241210,162500,7002261675,2755,2755,2755,2755,0
20241210,162400,7002261675,2755,2755,2755,2755,0
20241210,162300,7002261675,2755,2755,2755,2755,0
20241210,162200,7002261675,2755,2755,2755,2755,0
20241210,162100,7002261675,2755,2755,2755,2755,0
20241210,162000,7002261675,2755,2755,2755,2755,0
20241210,161900,7002261675,2755,2755,2755,2755,0
20241210,161800,7002261675,2755,2755,2755,2755,0
20241210,161700,7002261675,2755,2755,2755,2755,0
20241210,161600,7002261675,2755,2755,2755,2755,0
20241210,161500,7002261675,2755,2755,2755,2755,0
20241210,161400,7002261675,2755,2755,2755,2755,0
20241210,161300,7002261675,2755,2755,2755,2755,0
20241210,161200,7002261675,2755,2755,2755,2755,0
20241210,161100,7002261675,2755,2755,2755,2755,0
20241210,161000,7002261675,2755,2755,2755,2755,0
20241210,160900,7002261675,2755,2755,2755,2755,0
20241210,160800,7002261675,2755,2755,2755,2755,0
20241210,160700,7002261675,2755,2755,2755,2755,0
20241210,160600,7002261675,2755,2755,2755,2755,0
20241210,160500,7002261675,2755,2755,2755,2755,0
20241210,160400,7002261675,2755,2755,2755,2755,0
20241210,160300,7002261675,2755,2755,2755,2755,0
20241210,160200,7002261675,2755,2755,2755,2755,0
20241210,160100,7002261675,2755,2755,2755,2755,0
20241210,160000,7002261675,2755,2755,2755,2755,0
20241210,155900,7002261675,2755,2755,2755,2755,0
20241210,155800,7002261675,2755,2755,2755,2755,11107
20241210,155700,7002261675,2755,2755,2755,2755,0
20241210,155600,7002261675,2755,2755,2755,2755,0
20241210,155500,7002261675,2755,2755,2755,2755,0
20241210,155400,7002261675,2755,2755,2755,2755,0
20241210,155300,7002261675,2755,2755,2755,2755,0
20241210,155200,7002261675,2755,2755,2755,2755,0
20241210,155100,7002261675,2755,2755,2755,2755,0
20241210,155000,7002261675,2755,2755,2755,2755,0
20241210,154900,7002261675,2755,2755,2755,2755,0
20241210,154800,7002261675,2755,2755,2755,2755,0
20241210,154700,7002261675,2755,2755,2755,2755,0
20241210,154600,7002261675,2755,2755,2755,2755,0
20241210,154500,7002261675,2755,2755,2755,2755,0
20241210,154400,7002261675,2755,2755,2755,2755,0
20241210,154300,7002261675,2755,2755,2755,2755,0
20241210,154200,7002261675,2755,2755,2755,2755,0
20241210,154100,7002261675,2755,2755,2755,2755,0
20241210,154000,7002261675,2755,2755,2755,2755,0
20241210,153900,7002261675,2755,2755,2755,2755,0
20241210,153800,7002261675,2755,2755,2755,2755,0
20241210,153700,7002261675,2755,2755,2755,2755,0
20241210,153600,7002261675,2755,2755,2755,2755,0
20241210,153500,7002261675,2755,2755,2755,2755,0
20241210,153400,7002261675,2755,2755,2755,2755,0
20241210,153300,7002261675,2755,2755,2755,2755,0
20241210,153200,7002261675,2755,2755,2755,2755,0
20241210,153100,7002261675,2755,2755,2755,2755,0
20241210,153000,7002261675,2755,2755,2755,2755,11107
20241210,152900,6971661890,2750,2750,2750,2750,0
20241210,152800,6971661890,2750,2750,2750,2750,0
20241210,152700,6971661890,2750,2750,2750,2750,0
20241210,152600,6971661890,2750,2750,2750,2750,0
20241210,152500,6971661890,2750,2750,2750,2750,0
20241210,152400,6971661890,2750,2750,2750,2750,0
20241210,152300,6971661890,2750,2750,2750,2750,0
20241210,152200,6971661890,2750,2750,2750,2750,0
20241210,152100,6971661890,2750,2750,2750,2750,0
20241210,152000,6971661890,2750,2750,2750,2750,0
20241210,151900,6971661890,2750,2760,2765,2750,3332
20241210,151800,6962471715,2760,2765,2765,2745,4271
20241210,151700,6950705670,2765,2760,2765,2760,372
20241210,151600,6949678180,2765,2760,2765,2760,182
20241210,151500,6949175840,2765,2755,2765,2755,3069
20241210,151400,6940709870,2755,2750,2755,2740,2899
20241210,151300,6932759335,2750,2750,2755,2750,1974
20241210,151200,6927325725,2750,2745,2760,2740,1857
20241210,151100,6922224535,2770,2755,2770,2740,3608
20241210,151000,6912314405,2770,2770,2770,2765,99
20241210,150900,6912040230,2770,2770,2780,2750,4524
20241210,150800,6899535170,2750,2770,2770,2750,922
20241210,150700,6896986660,2770,2775,2775,2745,4863
20241210,150600,6883585760,2775,2780,2780,2765,1405
20241210,150500,6879697090,2780,2780,2780,2765,140
20241210,150400,6879308635,2780,2770,2785,2760,25214
20241210,150300,6809300350,2775,2750,2775,2740,6531
20241210,150200,6791313745,2745,2745,2750,2745,2034
20241210,150100,6785724895,2745,2755,2755,2745,884
20241210,150000,6783298285,2755,2755,2755,2735,6581
20241210,145900,6765250150,2760,2765,2770,2740,24509
20241210,145800,6697901540,2775,2775,2775,2765,3117
20241210,145700,6689273425,2775,2775,2775,2765,2481
20241210,145600,6682403670,2775,2775,2775,2775,133
20241210,145500,6682034595,2775,2765,2775,2765,874
20241210,145400,6679617685,2765,2760,2765,2760,143
20241210,145300,6679222500,2760,2770,2775,2760,4395
20241210,145200,6667071025,2775,2785,2785,2775,1121
20241210,145100,6663960210,2785,2775,2790,2770,4734
20241210,145000,6650816635,2775,2790,2790,2775,3494
20241210,144900,6641107150,2790,2795,2795,2790,2024
20241210,144800,6635460120,2790,2780,2795,2775,2748
20241210,144700,6627820215,2780,2785,2785,2775,735
20241210,144600,6625779095,2795,2800,2800,2770,4099
20241210,144500,6614370700,2800,2770,2805,2755,13221
20241210,144400,6577590465,2775,2760,2775,2760,724
20241210,144300,6575587425,2760,2755,2770,2750,5097
20241210,144200,6561549745,2760,2765,2765,2750,4243
20241210,144100,6549857475,2765,2765,2765,2755,11324
20241210,144000,6518594750,2760,2765,2770,2750,9680
20241210,143900,6491875765,2755,2775,2805,2730,59936
20241210,143800,6326537690,2770,2830,2830,2770,47192
20241210,143700,6194532855,2810,2855,2870,2805,69891
20241210,143600,5996836375,2845,2780,2865,2780,71212
20241210,143500,5794819375,2810,2770,2810,2765,18580
20241210,143400,5742964200,2770,2770,2770,2770,2201
20241210,143300,5736867430,2770,2765,2770,2765,5406
20241210,143200,5721904090,2765,2765,2765,2765,1236
20241210,143100,5718486550,2760,2765,2765,2760,520
20241210,143000,5717049075,2765,2770,2770,2765,3121
20241210,142900,5708419300,2765,2775,2775,2765,4771
20241210,142800,5695195070,2775,2770,2775,2770,1406
20241210,142700,5691295430,2770,2775,2775,2770,6093
20241210,142600,5674416245,2775,2750,2775,2745,14882
20241210,142500,5633338040,2745,2745,2745,2745,34
20241210,142400,5633244710,2745,2750,2750,2740,823
20241210,142300,5630985560,2750,2760,2760,2750,148
20241210,142200,5630578500,2760,2755,2760,2750,1994
20241210,142100,5625082710,2755,2755,2755,2745,2686
20241210,142000,5617701730,2755,2755,2755,2750,3978
20241210,141900,5606757210,2750,2755,2755,2750,2679
20241210,141800,5599389420,2755,2745,2755,2745,1020
20241210,141700,5596589320,2750,2750,2750,2745,1108
20241210,141600,5593542840,2750,2755,2755,2750,1428
20241210,141500,5589615815,2755,2755,2755,2750,82
20241210,141400,5589390200,2755,2755,2755,2755,21
20241210,141300,5589332345,2755,2755,2755,2750,50
20241210,141200,5589194645,2755,2750,2755,2750,216
20241210,141100,5588599605,2750,2750,2750,2750,759
20241210,141000,5586512355,2745,2760,2760,2745,711
20241210,140900,5584555700,2760,2755,2760,2755,402
20241210,140800,5583448020,2765,2755,2765,2755,301
20241210,140700,5582616615,2755,2750,2760,2750,2249
20241210,140600,5576423255,2750,2740,2750,2740,3825
20241210,140500,5565926060,2740,2745,2745,2740,38
20241210,140400,5565821770,2745,2735,2745,2730,4470
20241210,140300,5553571610,2735,2735,2740,2735,1381
20241210,140200,5549794535,2740,2740,2740,2740,23
20241210,140100,5549731515,2740,2740,2740,2740,60
20241210,140000,5549567115,2740,2740,2740,2740,850
20241210,135900,5547238115,2745,2750,2750,2745,1394
20241210,135800,5543411540,2750,2750,2750,2750,150
20241210,135700,5542999040,2750,2750,2755,2750,843
20241210,135600,5540680555,2750,2745,2750,2745,5147
20241210,135500,5526551305,2745,2745,2745,2745,448
20241210,135400,5525321545,2745,2745,2745,2745,94
20241210,135300,5525063515,2745,2745,2745,2745,43
20241210,135200,5524945480,2745,2740,2745,2740,35
20241210,135100,5524849565,2740,2740,2740,2740,922
20241210,135000,5522323285,2740,2740,2740,2740,758
20241210,134900,5520246365,2740,2740,2740,2740,2
20241210,134800,5520240885,2735,2735,2735,2735,0
20241210,134700,5520240885,2735,2735,2740,2735,1180
20241210,134600,5517008100,2735,2735,2735,2735,409
20241210,134500,5515889485,2735,2735,2735,2735,3206
20241210,134400,5507121075,2740,2740,2740,2735,553
20241210,134300,5505608445,2740,2740,2740,2740,307
20241210,134200,5504767265,2740,2735,2740,2735,481
20241210,134100,5503451720,2740,2740,2740,2740,300
20241210,134000,5502629720,2740,2735,2740,2735,2038
20241210,133900,5497052240,2750,2750,2750,2750,1
20241210,133800,5497049490,2735,2740,2740,2735,1511
20241210,133700,5492914950,2740,2740,2740,2730,220
20241210,133600,5492312570,2740,2735,2740,2735,1510
20241210,133500,5488180095,2740,2745,2745,2740,2658
20241210,133400,5480890815,2750,2750,2750,2750,2010
20241210,133300,5475363315,2750,2745,2750,2745,1413
20241210,133200,5471483410,2740,2740,2745,2740,709
20241210,133100,5469539000,2735,2735,2735,2730,205
20241210,133000,5468978335,2730,2730,2730,2730,2362
20241210,132900,5462530075,2725,2725,2725,2720,2603
20241210,132800,5455444890,2725,2725,2725,2725,461
20241210,132700,5454188665,2725,2730,2730,2725,125
20241210,132600,5453847490,2725,2725,2725,2725,2739
20241210,132500,5446383715,2725,2725,2725,2725,73
20241210,132400,5446184790,2730,2735,2735,2730,1185
20241210,132300,5442949715,2735,2735,2735,2735,677
20241210,132200,5441098120,2735,2735,2735,2735,393
20241210,132100,5440023265,2735,2735,2735,2730,510
20241210,132000,5438630955,2735,2735,2735,2735,1200
20241210,131900,5435348955,2735,2735,2735,2735,10
20241210,131800,5435321605,2730,2730,2730,2730,1437
20241210,131700,5431398595,2725,2725,2725,2720,1850
20241210,131600,5426357360,2725,2725,2725,2725,423
20241210,131500,5425204685,2720,2720,2720,2720,0
20241210,131400,5425204685,2720,2720,2720,2720,1164
20241210,131300,5422038605,2720,2715,2720,2715,2404
20241210,131200,5415510345,2715,2725,2725,2715,42
20241210,131100,5415396255,2725,2725,2725,2725,11
20241210,131000,5415366280,2710,2710,2710,2710,2
20241210,130900,5415360860,2710,2715,2715,2710,912
20241210,130800,5412889165,2710,2715,2715,2705,2705
20241210,130700,5405561535,2720,2720,2720,2720,23
20241210,130600,5405498975,2720,2720,2720,2720,113
20241210,130500,5405191615,2720,2720,2720,2720,105
20241210,130400,5404906015,2720,2720,2720,2720,5
20241210,130300,5404892415,2725,2725,2725,2725,58
20241210,130200,5404734365,2720,2710,2720,2710,1370
20241210,130100,5401008665,2710,2710,2710,2710,1571
20241210,130000,5396751255,2715,2715,2715,2715,4623
20241210,125900,5384199810,2720,2720,2720,2720,12622
20241210,125800,5349867970,2725,2725,2725,2720,60
20241210,125700,5349704515,2725,2730,2730,2725,2882
20241210,125600,5341837225,2730,2730,2735,2730,104
20241210,125500,5341553120,2730,2725,2735,2725,2958
20241210,125400,5333486860,2725,2730,2730,2725,516
20241210,125300,5332080690,2730,2725,2730,2720,1675
20241210,125200,5327523050,2725,2735,2740,2725,2414
20241210,125100,5320931705,2730,2735,2735,2730,234
20241210,125000,5320292860,2735,2735,2740,2735,49
20241210,124900,5320158840,2740,2745,2745,2740,95
20241210,124800,5319898265,2730,2730,2730,2730,2
20241210,124700,5319892805,2730,2740,2740,2730,3237
20241210,124600,5311051920,2735,2745,2745,2735,685
20241210,124500,5309175040,2745,2725,2745,2725,3090
20241210,124400,5300710545,2720,2720,2720,2720,120
20241210,124300,5300384145,2720,2720,2720,2720,1026
20241210,124200,5297593425,2720,2720,2720,2720,12
20241210,124100,5297560785,2720,2720,2720,2720,482
20241210,124000,5296249745,2720,2725,2725,2720,2446
20241210,123900,5289592755,2725,2725,2725,2725,530
20241210,123800,5288148505,2730,2735,2735,2730,663
20241210,123700,5286336215,2735,2735,2735,2735,3302
20241210,123600,5277305245,2735,2740,2740,2735,1260
20241210,123500,5273858395,2735,2735,2735,2730,839
20241210,123400,5271563880,2735,2710,2735,2710,9767
20241210,123300,5245028720,2710,2715,2715,2710,103
20241210,123200,5244749575,2710,2715,2715,2710,2861
20241210,123100,5236983155,2710,2705,2710,2705,20
20241210,123000,5236929005,2705,2710,2715,2705,750
20241210,122900,5234895520,2710,2710,2710,2710,80
20241210,122800,5234678720,2715,2700,2715,2700,1973
20241210,122700,5229342120,2705,2705,2705,2705,59
20241210,122600,5229182525,2695,2710,2715,2690,60
20241210,122500,5229020855,2715,2695,2715,2690,5851
20241210,122400,5213265130,2715,2715,2715,2695,2227
20241210,122300,5207243165,2715,2690,2715,2690,5334
20241210,122200,5192867355,2690,2690,2710,2685,2125
20241210,122100,5187157465,2690,2710,2710,2685,7207
20241210,122000,5167743720,2700,2720,2720,2700,638
20241210,121900,5166016620,2720,2720,2720,2715,550
20241210,121800,5164520705,2720,2690,2720,2690,12744
20241210,121700,5130100555,2690,2710,2710,2690,27654
20241210,121600,5055427940,2710,2715,2715,2710,3737
20241210,121500,5045298825,2715,2710,2715,2710,2676
20241210,121400,5038035805,2715,2715,2715,2715,813
20241210,121300,5035828510,2715,2710,2715,2705,1994
20241210,121200,5030425865,2710,2715,2715,2710,2838
20241210,121100,5022730960,2720,2705,2720,2705,5376
20241210,121000,5008166700,2705,2710,2715,2705,1439
20241210,120900,5004267705,2710,2710,2710,2710,2774
20241210,120800,4996750165,2710,2720,2720,2710,4377
20241210,120700,4984866270,2720,2730,2730,2720,3363
20241210,120600,4975705640,2730,2740,2740,2725,18465
20241210,120500,4925245505,2740,2740,2740,2740,2490
20241210,120400,4918422905,2740,2745,2745,2740,733
20241210,120300,4916411180,2760,2755,2760,2745,1395
20241210,120200,4912574080,2755,2745,2755,2745,757
20241210,120100,4910492465,2745,2745,2745,2740,1849
20241210,120000,4905417220,2745,2750,2750,2745,599
20241210,115900,4903770900,2750,2750,2760,2750,1326
20241210,115800,4900116890,2755,2755,2755,2755,210
20241210,115700,4899538340,2755,2745,2755,2735,4732
20241210,115600,4886572365,2745,2750,2755,2745,122
20241210,115500,4886236960,2750,2745,2750,2745,1229
20241210,115400,4882863350,2745,2745,2745,2740,551
20241210,115300,4881350860,2740,2745,2745,2740,102
20241210,115200,4881071260,2740,2740,2745,2740,1058
20241210,115100,4878171100,2745,2745,2745,2740,248
20241210,115000,4877490850,2750,2735,2750,2735,115
20241210,114900,4877174675,2750,2745,2750,2740,5177
20241210,114800,4862987755,2745,2745,2745,2745,1055
20241210,114700,4860091780,2750,2735,2755,2735,3673
20241210,114600,4850037295,2735,2730,2745,2730,326
20241210,114500,4849145675,2730,2745,2750,2730,8903
20241210,114400,4824751620,2750,2740,2750,2740,6663
20241210,114300,4806492245,2745,2750,2750,2740,5570
20241210,114200,4791188405,2750,2750,2750,2750,807
20241210,114100,4788969155,2765,2750,2765,2740,25256
20241210,114000,4719654495,2750,2760,2760,2750,11663
20241210,113900,4687564355,2755,2765,2765,2750,1652
20241210,113800,4683013540,2765,2765,2765,2765,308
20241210,113700,4682161920,2765,2765,2765,2750,4526
20241210,113600,4669701985,2765,2765,2765,2765,394
20241210,113500,4668612575,2775,2770,2775,2770,46
20241210,113400,4668485145,2780,2765,2780,2765,108
20241210,113300,4668186460,2770,2775,2775,2755,3733
20241210,113200,4657886025,2775,2775,2775,2775,7
20241210,113100,4657866600,2760,2775,2775,2760,13349
20241210,113000,4620994025,2775,2770,2780,2770,108
20241210,112900,4620694815,2770,2770,2770,2770,310
20241210,112800,4619836115,2770,2770,2775,2770,1083
20241210,112700,4616836145,2770,2775,2780,2770,478
20241210,112600,4615511065,2775,2775,2775,2770,647
20241210,112500,4613718805,2775,2775,2775,2775,316
20241210,112400,4612841905,2780,2780,2780,2775,361
20241210,112300,4611838535,2780,2780,2780,2780,303
20241210,112200,4610996195,2780,2780,2785,2780,1095
20241210,112100,4607951150,2785,2785,2785,2785,887
20241210,112000,4605480855,2785,2790,2790,2785,310
20241210,111900,4604616355,2790,2785,2790,2785,3
20241210,111800,4604607990,2785,2785,2790,2785,454
20241210,111700,4603343545,2790,2785,2790,2785,418
20241210,111600,4602179410,2790,2790,2790,2785,3128
20241210,111500,4593467690,2790,2800,2805,2790,10322
20241210,111400,4564568465,2800,2790,2800,2790,3335
20241210,111300,4555239050,2790,2790,2790,2790,33
20241210,111200,4555146980,2785,2780,2790,2780,1448
20241210,111100,4551116475,2780,2785,2795,2780,4857
20241210,111000,4537573015,2785,2785,2785,2785,573
20241210,110900,4535977210,2785,2780,2785,2780,316
20241210,110800,4535097155,2780,2790,2790,2780,5124
20241210,110700,4520815105,2790,2785,2790,2780,1119
20241210,110600,4517696555,2785,2790,2790,2785,1041
20241210,110500,4514797350,2795,2810,2810,2790,3083
20241210,110400,4506175105,2805,2780,2820,2780,13008
20241210,110300,4469758205,2775,2765,2775,2760,2970
20241210,110200,4461527435,2760,2760,2760,2760,1249
20241210,110100,4458080195,2755,2765,2765,2755,3276
20241210,110000,4449054285,2760,2755,2760,2755,4045
20241210,105900,4437904440,2755,2755,2760,2755,529
20241210,105800,4436444540,2750,2750,2750,2750,651
20241210,105700,4434654290,2750,2755,2755,2750,492
20241210,105600,4433299895,2750,2750,2750,2750,206
20241210,105500,4432733395,2750,2750,2765,2750,7345
20241210,105400,4412507285,2745,2750,2755,2745,4175
20241210,105300,4401024450,2750,2765,2780,2750,3949
20241210,105200,4390125080,2780,2760,2780,2760,2830
20241210,105100,4382291125,2760,2765,2765,2760,1483
20241210,105000,4378197930,2760,2765,2770,2760,1870
20241210,104900,4373028270,2760,2760,2760,2760,7
20241210,104800,4373008950,2760,2780,2780,2755,1531
20241210,104700,4368765125,2780,2770,2785,2770,935
20241210,104600,4366170015,2770,2755,2800,2755,15709
20241210,104500,4322387545,2755,2745,2755,2745,3330
20241210,104400,4313215920,2745,2745,2750,2745,767
20241210,104300,4311108350,2745,2755,2755,2745,2685
20241210,104200,4303726165,2755,2755,2760,2755,4771
20241210,104100,4290578935,2755,2765,2765,2755,2747
20241210,104000,4282996375,2765,2755,2765,2755,2070
20241210,103900,4277272865,2755,2770,2770,2755,1809
20241210,103800,4272281515,2770,2770,2770,2765,1858
20241210,103700,4267136620,2770,2770,2770,2765,243
20241210,103600,4266463760,2760,2755,2770,2755,3281
20241210,103500,4257396830,2755,2750,2765,2745,7616
20241210,103400,4236419355,2750,2745,2755,2745,1655
20241210,103300,4231869405,2745,2750,2750,2745,1840
20241210,103200,4226812660,2755,2745,2755,2745,2587
20241210,103100,4219711280,2740,2750,2760,2740,7799
20241210,103000,4198292545,2750,2750,2755,2750,3627
20241210,102900,4188318090,2745,2755,2755,2745,7363
20241210,102800,4168066155,2750,2745,2760,2745,8559
20241210,102700,4144550970,2745,2730,2745,2730,3829
20241210,102600,4134058490,2730,2740,2745,2730,17364
20241210,102500,4086543415,2745,2750,2750,2740,7805
20241210,102400,4065103245,2750,2760,2760,2750,4054
20241210,102300,4053939915,2760,2760,2760,2755,1897
20241210,102200,4048710460,2760,2765,2765,2760,3193
20241210,102100,4039893535,2765,2770,2770,2765,2436
20241210,102000,4033148850,2770,2775,2780,2770,1176
20241210,101900,4029885660,2775,2780,2790,2775,9269
20241210,101800,4004104360,2790,2770,2790,2770,10612
20241210,101700,3974650250,2775,2770,2775,2770,4566
20241210,101600,3961993935,2770,2765,2775,2765,2535
20241210,101500,3954971540,2765,2760,2775,2755,6236
20241210,101400,3937775180,2775,2760,2775,2750,10477
20241210,101300,3908845260,2765,2790,2800,2750,32094
20241210,101200,3819734650,2800,2780,2810,2780,5144
20241210,101100,3805318975,2795,2785,2815,2780,21269
20241210,101000,3745780370,2800,2815,2820,2780,19189
20241210,100900,3692162305,2815,2805,2815,2805,1217
20241210,100800,3688742230,2805,2810,2810,2805,364
20241210,100700,3687719440,2810,2810,2810,2805,732
20241210,100600,3685662535,2810,2800,2810,2800,2354
20241210,100500,3679066660,2805,2805,2805,2800,3422
20241210,100400,3669467965,2805,2810,2820,2805,1668
20241210,100300,3664784950,2810,2830,2830,2810,9201
20241210,100200,3638836555,2830,2810,2830,2800,15717
20241210,100100,3594527595,2800,2805,2805,2795,12613
20241210,100000,3559190585,2805,2800,2805,2800,1598
20241210,095900,3554709225,2800,2790,2805,2790,3458
20241210,095800,3545026825,2790,2790,2790,2780,9001
20241210,095700,3519943025,2790,2800,2805,2790,8694
20241210,095600,3495608345,2805,2810,2810,2800,11644
20241210,095500,3462952215,2810,2815,2820,2810,2144
20241210,095400,3456916160,2820,2815,2820,2810,5069
20241210,095300,3442648065,2815,2820,2820,2815,1729
20241210,095200,3437774180,2820,2810,2820,2810,3939
20241210,095100,3426682650,2805,2800,2810,2800,2416
20241210,095000,3419913955,2805,2800,2805,2795,17647
20241210,094900,3370514840,2800,2820,2825,2800,17395
20241210,094800,3321602300,2820,2830,2830,2820,5453
20241210,094700,3306214835,2830,2835,2835,2825,2253
20241210,094600,3299839785,2835,2830,2845,2830,1156
20241210,094500,3296564995,2830,2845,2845,2820,8188
20241210,094400,3273369420,2845,2840,2850,2825,20524
20241210,094300,3215209915,2835,2860,2875,2830,33134
20241210,094200,3120627935,2860,2855,2860,2855,12244
20241210,094100,3085667710,2855,2870,2870,2855,15914
20241210,094000,3040118935,2865,2880,2895,2855,17273
20241210,093900,2990634110,2880,2890,2895,2880,21839
20241210,093800,2927524210,2890,2905,2905,2890,35479
20241210,093700,2824958800,2905,2900,2910,2895,25029
20241210,093600,2752372735,2905,2910,2920,2905,3124
20241210,093500,2743272045,2915,2900,2920,2895,34082
20241210,093400,2644399270,2910,2900,2915,2895,27640
20241210,093300,2564220835,2920,2935,2940,2900,24707
20241210,093200,2492026685,2930,2955,2960,2925,29069
20241210,093100,2406525765,2955,2920,2955,2900,42749
20241210,093000,2281489040,2920,2910,2935,2905,25219
20241210,092900,2207957205,2910,2930,2945,2890,36517
20241210,092800,2101607880,2945,2880,2955,2880,57848
20241210,092700,1933108655,2875,2860,2885,2850,45207
20241210,092600,1803383035,2865,2845,2865,2825,24721
20241210,092500,1733035370,2835,2850,2865,2835,12730
20241210,092400,1696795585,2850,2840,2865,2835,29382
20241210,092300,1613125860,2835,2840,2850,2835,17126
20241210,092200,1564456820,2850,2850,2850,2835,10374
20241210,092100,1534973305,2850,2845,2875,2840,48154
20241210,092000,1397575190,2840,2830,2845,2800,34597
20241210,091900,1299760270,2830,2835,2840,2815,21226
20241210,091800,1239669595,2840,2870,2875,2835,28333
20241210,091700,1158968125,2870,2825,2895,2825,76076
20241210,091600,942982610,2825,2825,2825,2825,0
20241210,091500,942982610,2825,2770,2825,2770,30109
20241210,091400,858159675,2785,2800,2815,2765,38767
20241210,091300,749935325,2800,2740,2820,2740,34111
20241210,091200,655036165,2750,2740,2760,2735,37087
20241210,091100,553301000,2735,2715,2740,2710,33019
20241210,091000,463462950,2700,2700,2720,2700,16109
20241210,090900,419798945,2705,2680,2705,2660,25602
20241210,090800,350922885,2680,2650,2685,2650,9505
20241210,090700,325573335,2650,2665,2665,2650,9444
20241210,090600,300517845,2665,2650,2665,2645,6614
20241210,090500,282996675,2650,2650,2655,2630,11320
20241210,090400,253076275,2645,2670,2695,2645,25854
20241210,090300,184341575,2650,2630,2665,2625,11385
20241210,090200,154163675,2650,2705,2705,2625,17872
20241210,090100,106881905,2700,2640,2710,2615,19206
20241210,090000,55583390,2650,2570,2650,2560,21060