stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,212500,2106590570,2615,2615,2615,2615,12061
20241217,212400,2106590570,2615,2615,2615,2615,0
20241217,212300,2106590570,2615,2615,2615,2615,0
20241217,212200,2106590570,2615,2615,2615,2615,0
20241217,212100,2106590570,2615,2615,2615,2615,0
20241217,212000,2106590570,2615,2615,2615,2615,0
20241217,211900,2106590570,2615,2615,2615,2615,0
20241217,211800,2106590570,2615,2615,2615,2615,0
20241217,211700,2106590570,2615,2615,2615,2615,0
20241217,211600,2106590570,2615,2615,2615,2615,0
20241217,211500,2106590570,2615,2615,2615,2615,0
20241217,211400,2106590570,2615,2615,2615,2615,0
20241217,211300,2106590570,2615,2615,2615,2615,0
20241217,211200,2106590570,2615,2615,2615,2615,0
20241217,211100,2106590570,2615,2615,2615,2615,0
20241217,211000,2106590570,2615,2615,2615,2615,0
20241217,210900,2106590570,2615,2615,2615,2615,0
20241217,210800,2106590570,2615,2615,2615,2615,0
20241217,210700,2106590570,2615,2615,2615,2615,0
20241217,210600,2106590570,2615,2615,2615,2615,0
20241217,210500,2106590570,2615,2615,2615,2615,0
20241217,210400,2106590570,2615,2615,2615,2615,0
20241217,210300,2106590570,2615,2615,2615,2615,0
20241217,210200,2106590570,2615,2615,2615,2615,0
20241217,210100,2106590570,2615,2615,2615,2615,0
20241217,210000,2106590570,2615,2615,2615,2615,0
20241217,205900,2106590570,2615,2615,2615,2615,0
20241217,205800,2106590570,2615,2615,2615,2615,0
20241217,205700,2106590570,2615,2615,2615,2615,0
20241217,205600,2106590570,2615,2615,2615,2615,0
20241217,205500,2106590570,2615,2615,2615,2615,12061
20241217,205400,2106590570,2615,2615,2615,2615,0
20241217,205300,2106590570,2615,2615,2615,2615,0
20241217,205200,2106590570,2615,2615,2615,2615,0
20241217,205100,2106590570,2615,2615,2615,2615,0
20241217,205000,2106590570,2615,2615,2615,2615,0
20241217,204900,2106590570,2615,2615,2615,2615,0
20241217,204800,2106590570,2615,2615,2615,2615,0
20241217,204700,2106590570,2615,2615,2615,2615,0
20241217,204600,2106590570,2615,2615,2615,2615,0
20241217,204500,2106590570,2615,2615,2615,2615,0
20241217,204400,2106590570,2615,2615,2615,2615,0
20241217,204300,2106590570,2615,2615,2615,2615,0
20241217,204200,2106590570,2615,2615,2615,2615,0
20241217,204100,2106590570,2615,2615,2615,2615,0
20241217,204000,2106590570,2615,2615,2615,2615,0
20241217,203900,2106590570,2615,2615,2615,2615,0
20241217,203800,2106590570,2615,2615,2615,2615,0
20241217,203700,2106590570,2615,2615,2615,2615,0
20241217,203600,2106590570,2615,2615,2615,2615,0
20241217,203500,2106590570,2615,2615,2615,2615,0
20241217,203400,2106590570,2615,2615,2615,2615,0
20241217,203300,2106590570,2615,2615,2615,2615,0
20241217,203200,2106590570,2615,2615,2615,2615,0
20241217,203100,2106590570,2615,2615,2615,2615,0
20241217,203000,2106590570,2615,2615,2615,2615,0
20241217,202900,2106590570,2615,2615,2615,2615,0
20241217,202800,2106590570,2615,2615,2615,2615,0
20241217,202700,2106590570,2615,2615,2615,2615,0
20241217,202600,2106590570,2615,2615,2615,2615,0
20241217,202500,2106590570,2615,2615,2615,2615,12061
20241217,202400,2106590570,2615,2615,2615,2615,0
20241217,202300,2106590570,2615,2615,2615,2615,0
20241217,202200,2106590570,2615,2615,2615,2615,0
20241217,202100,2106590570,2615,2615,2615,2615,0
20241217,202000,2106590570,2615,2615,2615,2615,0
20241217,201900,2106590570,2615,2615,2615,2615,0
20241217,201800,2106590570,2615,2615,2615,2615,0
20241217,201700,2106590570,2615,2615,2615,2615,0
20241217,201600,2106590570,2615,2615,2615,2615,0
20241217,201500,2106590570,2615,2615,2615,2615,0
20241217,201400,2106590570,2615,2615,2615,2615,0
20241217,201300,2106590570,2615,2615,2615,2615,0
20241217,201200,2106590570,2615,2615,2615,2615,0
20241217,201100,2106590570,2615,2615,2615,2615,0
20241217,201000,2106590570,2615,2615,2615,2615,0
20241217,200900,2106590570,2615,2615,2615,2615,0
20241217,200800,2106590570,2615,2615,2615,2615,0
20241217,200700,2106590570,2615,2615,2615,2615,0
20241217,200600,2106590570,2615,2615,2615,2615,0
20241217,200500,2106590570,2615,2615,2615,2615,0
20241217,200400,2106590570,2615,2615,2615,2615,0
20241217,200300,2106590570,2615,2615,2615,2615,0
20241217,200200,2106590570,2615,2615,2615,2615,0
20241217,200100,2106590570,2615,2615,2615,2615,0
20241217,200000,2106590570,2615,2615,2615,2615,0
20241217,195900,2106590570,2615,2615,2615,2615,0
20241217,195800,2106590570,2615,2615,2615,2615,0
20241217,195700,2106590570,2615,2615,2615,2615,0
20241217,195600,2106590570,2615,2615,2615,2615,0
20241217,195500,2106590570,2615,2615,2615,2615,12061
20241217,195400,2106590570,2615,2615,2615,2615,0
20241217,195300,2106590570,2615,2615,2615,2615,0
20241217,195200,2106590570,2615,2615,2615,2615,0
20241217,195100,2106590570,2615,2615,2615,2615,0
20241217,195000,2106590570,2615,2615,2615,2615,0
20241217,194900,2106590570,2615,2615,2615,2615,0
20241217,194800,2106590570,2615,2615,2615,2615,0
20241217,194700,2106590570,2615,2615,2615,2615,0
20241217,194600,2106590570,2615,2615,2615,2615,0
20241217,194500,2106590570,2615,2615,2615,2615,0
20241217,194400,2106590570,2615,2615,2615,2615,0
20241217,194300,2106590570,2615,2615,2615,2615,0
20241217,194200,2106590570,2615,2615,2615,2615,0
20241217,194100,2106590570,2615,2615,2615,2615,0
20241217,194000,2106590570,2615,2615,2615,2615,0
20241217,193900,2106590570,2615,2615,2615,2615,0
20241217,193800,2106590570,2615,2615,2615,2615,0
20241217,193700,2106590570,2615,2615,2615,2615,0
20241217,193600,2106590570,2615,2615,2615,2615,0
20241217,193500,2106590570,2615,2615,2615,2615,0
20241217,193400,2106590570,2615,2615,2615,2615,0
20241217,193300,2106590570,2615,2615,2615,2615,0
20241217,193200,2106590570,2615,2615,2615,2615,0
20241217,193100,2106590570,2615,2615,2615,2615,0
20241217,193000,2106590570,2615,2615,2615,2615,0
20241217,192900,2106590570,2615,2615,2615,2615,0
20241217,192800,2106590570,2615,2615,2615,2615,0
20241217,192700,2106590570,2615,2615,2615,2615,0
20241217,192600,2106590570,2615,2615,2615,2615,0
20241217,192500,2106590570,2615,2615,2615,2615,12061
20241217,192400,2106590570,2615,2615,2615,2615,0
20241217,192300,2106590570,2615,2615,2615,2615,0
20241217,192200,2106590570,2615,2615,2615,2615,0
20241217,192100,2106590570,2615,2615,2615,2615,0
20241217,192000,2106590570,2615,2615,2615,2615,0
20241217,191900,2106590570,2615,2615,2615,2615,0
20241217,191800,2106590570,2615,2615,2615,2615,0
20241217,191700,2106590570,2615,2615,2615,2615,0
20241217,191600,2106590570,2615,2615,2615,2615,0
20241217,191500,2106590570,2615,2615,2615,2615,0
20241217,191400,2106590570,2615,2615,2615,2615,0
20241217,191300,2106590570,2615,2615,2615,2615,0
20241217,191200,2106590570,2615,2615,2615,2615,0
20241217,191100,2106590570,2615,2615,2615,2615,0
20241217,191000,2106590570,2615,2615,2615,2615,0
20241217,190900,2106590570,2615,2615,2615,2615,0
20241217,190800,2106590570,2615,2615,2615,2615,0
20241217,190700,2106590570,2615,2615,2615,2615,0
20241217,190600,2106590570,2615,2615,2615,2615,0
20241217,190500,2106590570,2615,2615,2615,2615,0
20241217,190400,2106590570,2615,2615,2615,2615,0
20241217,190300,2106590570,2615,2615,2615,2615,0
20241217,190200,2106590570,2615,2615,2615,2615,0
20241217,190100,2106590570,2615,2615,2615,2615,0
20241217,190000,2106590570,2615,2615,2615,2615,0
20241217,185900,2106590570,2615,2615,2615,2615,0
20241217,185800,2106590570,2615,2615,2615,2615,0
20241217,185700,2106590570,2615,2615,2615,2615,0
20241217,185600,2106590570,2615,2615,2615,2615,0
20241217,185500,2106590570,2615,2615,2615,2615,12061
20241217,185400,2106590570,2615,2615,2615,2615,0
20241217,185300,2106590570,2615,2615,2615,2615,0
20241217,185200,2106590570,2615,2615,2615,2615,0
20241217,185100,2106590570,2615,2615,2615,2615,0
20241217,185000,2106590570,2615,2615,2615,2615,0
20241217,184900,2106590570,2615,2615,2615,2615,0
20241217,184800,2106590570,2615,2615,2615,2615,0
20241217,184700,2106590570,2615,2615,2615,2615,0
20241217,184600,2106590570,2615,2615,2615,2615,0
20241217,184500,2106590570,2615,2615,2615,2615,0
20241217,184400,2106590570,2615,2615,2615,2615,0
20241217,184300,2106590570,2615,2615,2615,2615,0
20241217,184200,2106590570,2615,2615,2615,2615,0
20241217,184100,2106590570,2615,2615,2615,2615,0
20241217,184000,2106590570,2615,2615,2615,2615,0
20241217,183900,2106590570,2615,2615,2615,2615,0
20241217,183800,2106590570,2615,2615,2615,2615,0
20241217,183700,2106590570,2615,2615,2615,2615,0
20241217,183600,2106590570,2615,2615,2615,2615,0
20241217,183500,2106590570,2615,2615,2615,2615,0
20241217,183400,2106590570,2615,2615,2615,2615,0
20241217,183300,2106590570,2615,2615,2615,2615,0
20241217,183200,2106590570,2615,2615,2615,2615,0
20241217,183100,2106590570,2615,2615,2615,2615,0
20241217,183000,2106590570,2615,2615,2615,2615,0
20241217,182900,2106590570,2615,2615,2615,2615,0
20241217,182800,2106590570,2615,2615,2615,2615,0
20241217,182700,2106590570,2615,2615,2615,2615,0
20241217,182600,2106590570,2615,2615,2615,2615,0
20241217,182500,2106590570,2615,2615,2615,2615,12061
20241217,182400,2106590570,2615,2615,2615,2615,0
20241217,182300,2106590570,2615,2615,2615,2615,0
20241217,182200,2106590570,2615,2615,2615,2615,0
20241217,182100,2106590570,2615,2615,2615,2615,0
20241217,182000,2106590570,2615,2615,2615,2615,0
20241217,181900,2106590570,2615,2615,2615,2615,0
20241217,181800,2106590570,2615,2615,2615,2615,0
20241217,181700,2106590570,2615,2615,2615,2615,0
20241217,181600,2106590570,2615,2615,2615,2615,0
20241217,181500,2106590570,2615,2615,2615,2615,0
20241217,181400,2106590570,2615,2615,2615,2615,0
20241217,181300,2106590570,2615,2615,2615,2615,0
20241217,181200,2106590570,2615,2615,2615,2615,0
20241217,181100,2106590570,2615,2615,2615,2615,0
20241217,181000,2106590570,2615,2615,2615,2615,0
20241217,180900,2106590570,2615,2615,2615,2615,0
20241217,180800,2106590570,2615,2615,2615,2615,0
20241217,180700,2106590570,2615,2615,2615,2615,0
20241217,180600,2106590570,2615,2615,2615,2615,0
20241217,180500,2106590570,2615,2615,2615,2615,0
20241217,180400,2106590570,2615,2615,2615,2615,0
20241217,180300,2106590570,2615,2615,2615,2615,0
20241217,180200,2106590570,2615,2615,2615,2615,0
20241217,180100,2106590570,2615,2615,2615,2615,0
20241217,180000,2106590570,2615,2615,2615,2615,0
20241217,175900,2106590570,2615,2615,2615,2615,0
20241217,175800,2106590570,2615,2615,2615,2615,0
20241217,175700,2106590570,2615,2615,2615,2615,0
20241217,175600,2106590570,2615,2615,2615,2615,0
20241217,175500,2106590570,2615,2615,2615,2615,12061
20241217,175400,2106590570,2615,2615,2615,2615,0
20241217,175300,2106590570,2615,2615,2615,2615,0
20241217,175200,2106590570,2615,2615,2615,2615,0
20241217,175100,2106590570,2615,2615,2615,2615,0
20241217,175000,2106590570,2615,2615,2615,2615,0
20241217,174900,2106590570,2615,2615,2615,2615,0
20241217,174800,2106590570,2615,2615,2615,2615,0
20241217,174700,2106590570,2615,2615,2615,2615,0
20241217,174600,2106590570,2615,2615,2615,2615,0
20241217,174500,2106590570,2615,2615,2615,2615,0
20241217,174400,2106590570,2615,2615,2615,2615,0
20241217,174300,2106590570,2615,2615,2615,2615,0
20241217,174200,2106590570,2615,2615,2615,2615,0
20241217,174100,2106590570,2615,2615,2615,2615,0
20241217,174000,2106590570,2615,2615,2615,2615,0
20241217,173900,2106590570,2615,2615,2615,2615,0
20241217,173800,2106590570,2615,2615,2615,2615,0
20241217,173700,2106590570,2615,2615,2615,2615,0
20241217,173600,2106590570,2615,2615,2615,2615,0
20241217,173500,2106590570,2615,2615,2615,2615,0
20241217,173400,2106590570,2615,2615,2615,2615,0
20241217,173300,2106590570,2615,2615,2615,2615,0
20241217,173200,2106590570,2615,2615,2615,2615,0
20241217,173100,2106590570,2615,2615,2615,2615,0
20241217,173000,2106590570,2615,2615,2615,2615,0
20241217,172900,2106590570,2615,2615,2615,2615,0
20241217,172800,2106590570,2615,2615,2615,2615,0
20241217,172700,2106590570,2615,2615,2615,2615,0
20241217,172600,2106590570,2615,2615,2615,2615,0
20241217,172500,2106590570,2615,2615,2615,2615,12061
20241217,172400,2106590570,2615,2615,2615,2615,0
20241217,172300,2106590570,2615,2615,2615,2615,0
20241217,172200,2106590570,2615,2615,2615,2615,0
20241217,172100,2106590570,2615,2615,2615,2615,0
20241217,172000,2106590570,2615,2615,2615,2615,0
20241217,171900,2106590570,2615,2615,2615,2615,0
20241217,171800,2106590570,2615,2615,2615,2615,0
20241217,171700,2106590570,2615,2615,2615,2615,0
20241217,171600,2106590570,2615,2615,2615,2615,0
20241217,171500,2106590570,2615,2615,2615,2615,0
20241217,171400,2106590570,2615,2615,2615,2615,0
20241217,171300,2106590570,2615,2615,2615,2615,0
20241217,171200,2106590570,2615,2615,2615,2615,0
20241217,171100,2106590570,2615,2615,2615,2615,0
20241217,171000,2106590570,2615,2615,2615,2615,0
20241217,170900,2106590570,2615,2615,2615,2615,0
20241217,170800,2106590570,2615,2615,2615,2615,0
20241217,170700,2106590570,2615,2615,2615,2615,0
20241217,170600,2106590570,2615,2615,2615,2615,0
20241217,170500,2106590570,2615,2615,2615,2615,0
20241217,170400,2106590570,2615,2615,2615,2615,0
20241217,170300,2106590570,2615,2615,2615,2615,0
20241217,170200,2106590570,2615,2615,2615,2615,0
20241217,170100,2106590570,2615,2615,2615,2615,0
20241217,170000,2106590570,2615,2615,2615,2615,0
20241217,165900,2106590570,2615,2615,2615,2615,0
20241217,165800,2106590570,2615,2615,2615,2615,0
20241217,165700,2106590570,2615,2615,2615,2615,0
20241217,165600,2106590570,2615,2615,2615,2615,0
20241217,165500,2106590570,2615,2615,2615,2615,12061
20241217,165400,2106590570,2615,2615,2615,2615,0
20241217,165300,2106590570,2615,2615,2615,2615,0
20241217,165200,2106590570,2615,2615,2615,2615,0
20241217,165100,2106590570,2615,2615,2615,2615,0
20241217,165000,2106590570,2615,2615,2615,2615,0
20241217,164900,2106590570,2615,2615,2615,2615,0
20241217,164800,2106590570,2615,2615,2615,2615,0
20241217,164700,2106590570,2615,2615,2615,2615,0
20241217,164600,2106590570,2615,2615,2615,2615,0
20241217,164500,2106590570,2615,2615,2615,2615,0
20241217,164400,2106590570,2615,2615,2615,2615,0
20241217,164300,2106590570,2615,2615,2615,2615,0
20241217,164200,2106590570,2615,2615,2615,2615,0
20241217,164100,2106590570,2615,2615,2615,2615,0
20241217,164000,2106590570,2615,2615,2615,2615,0
20241217,163900,2106590570,2615,2615,2615,2615,0
20241217,163800,2106590570,2615,2615,2615,2615,0
20241217,163700,2106590570,2615,2615,2615,2615,0
20241217,163600,2106590570,2615,2615,2615,2615,0
20241217,163500,2106590570,2615,2615,2615,2615,0
20241217,163400,2106590570,2615,2615,2615,2615,0
20241217,163300,2106590570,2615,2615,2615,2615,0
20241217,163200,2106590570,2615,2615,2615,2615,0
20241217,163100,2106590570,2615,2615,2615,2615,0
20241217,163000,2106590570,2615,2615,2615,2615,0
20241217,162900,2106590570,2615,2615,2615,2615,0
20241217,162800,2106590570,2615,2615,2615,2615,0
20241217,162700,2106590570,2615,2615,2615,2615,0
20241217,162600,2106590570,2615,2615,2615,2615,0
20241217,162500,2106590570,2615,2615,2615,2615,12061
20241217,162400,2106590570,2615,2615,2615,2615,0
20241217,162300,2106590570,2615,2615,2615,2615,0
20241217,162200,2106590570,2615,2615,2615,2615,0
20241217,162100,2106590570,2615,2615,2615,2615,0
20241217,162000,2106590570,2615,2615,2615,2615,0
20241217,161900,2106590570,2615,2615,2615,2615,0
20241217,161800,2106590570,2615,2615,2615,2615,0
20241217,161700,2106590570,2615,2615,2615,2615,0
20241217,161600,2106590570,2615,2615,2615,2615,0
20241217,161500,2106590570,2615,2615,2615,2615,0
20241217,161400,2106590570,2615,2615,2615,2615,0
20241217,161300,2106590570,2615,2615,2615,2615,0
20241217,161200,2106590570,2615,2615,2615,2615,0
20241217,161100,2106590570,2615,2615,2615,2615,0
20241217,161000,2106590570,2615,2615,2615,2615,0
20241217,160900,2106590570,2615,2615,2615,2615,0
20241217,160800,2106590570,2615,2615,2615,2615,0
20241217,160700,2106590570,2615,2615,2615,2615,0
20241217,160600,2106590570,2615,2615,2615,2615,0
20241217,160500,2106590570,2615,2615,2615,2615,0
20241217,160400,2106590570,2615,2615,2615,2615,0
20241217,160300,2106590570,2615,2615,2615,2615,0
20241217,160200,2106590570,2615,2615,2615,2615,0
20241217,160100,2106590570,2615,2615,2615,2615,0
20241217,160000,2106590570,2615,2615,2615,2615,0
20241217,155900,2106590570,2615,2615,2615,2615,0
20241217,155800,2106590570,2615,2615,2615,2615,0
20241217,155700,2106590570,2615,2615,2615,2615,0
20241217,155600,2106590570,2615,2615,2615,2615,0
20241217,155500,2106590570,2615,2615,2615,2615,12061
20241217,155400,2106590570,2615,2615,2615,2615,0
20241217,155300,2106590570,2615,2615,2615,2615,0
20241217,155200,2106590570,2615,2615,2615,2615,0
20241217,155100,2106590570,2615,2615,2615,2615,0
20241217,155000,2106590570,2615,2615,2615,2615,0
20241217,154900,2106590570,2615,2615,2615,2615,0
20241217,154800,2106590570,2615,2615,2615,2615,0
20241217,154700,2106590570,2615,2615,2615,2615,0
20241217,154600,2106590570,2615,2615,2615,2615,0
20241217,154500,2106590570,2615,2615,2615,2615,0
20241217,154400,2106590570,2615,2615,2615,2615,0
20241217,154300,2106590570,2615,2615,2615,2615,0
20241217,154200,2106590570,2615,2615,2615,2615,0
20241217,154100,2106590570,2615,2615,2615,2615,0
20241217,154000,2106590570,2615,2615,2615,2615,0
20241217,153900,2106590570,2615,2615,2615,2615,0
20241217,153800,2106590570,2615,2615,2615,2615,0
20241217,153700,2106590570,2615,2615,2615,2615,0
20241217,153600,2106590570,2615,2615,2615,2615,0
20241217,153500,2106590570,2615,2615,2615,2615,0
20241217,153400,2106590570,2615,2615,2615,2615,0
20241217,153300,2106590570,2615,2615,2615,2615,0
20241217,153200,2106590570,2615,2615,2615,2615,0
20241217,153100,2106590570,2615,2615,2615,2615,0
20241217,153000,2106590570,2615,2615,2615,2615,12061
20241217,152900,2075051055,2615,2615,2615,2615,0
20241217,152800,2075051055,2615,2615,2615,2615,0
20241217,152700,2075051055,2615,2615,2615,2615,0
20241217,152600,2075051055,2615,2615,2615,2615,0
20241217,152500,2075051055,2615,2615,2615,2615,0
20241217,152400,2075051055,2615,2615,2615,2615,0
20241217,152300,2075051055,2615,2615,2615,2615,0
20241217,152200,2075051055,2615,2615,2615,2615,0
20241217,152100,2075051055,2615,2615,2615,2615,0
20241217,152000,2075051055,2615,2615,2615,2615,0
20241217,151900,2075051055,2615,2615,2615,2610,2572
20241217,151800,2068326750,2610,2610,2615,2610,3855
20241217,151700,2058248760,2615,2605,2615,2605,539
20241217,151600,2056840385,2615,2605,2615,2600,1627
20241217,151500,2052600735,2600,2620,2620,2600,10006
20241217,151400,2026569050,2610,2610,2610,2610,1
20241217,151300,2026566440,2610,2620,2620,2610,1456
20241217,151200,2022762470,2620,2620,2625,2620,136
20241217,151100,2022406125,2605,2605,2605,2605,57
20241217,151000,2022257640,2600,2625,2625,2600,8398
20241217,150900,2000306150,2625,2625,2630,2625,105
20241217,150800,2000030520,2625,2630,2630,2625,33
20241217,150700,1999943785,2625,2615,2625,2610,2770
20241217,150600,1992688120,2615,2620,2620,2615,2581
20241217,150500,1985938405,2615,2620,2620,2615,480
20241217,150400,1984682205,2620,2630,2630,2620,1872
20241217,150300,1979773845,2630,2615,2630,2615,4395
20241217,150200,1968228220,2615,2610,2615,2610,3480
20241217,150100,1959138665,2610,2605,2610,2605,4889
20241217,150000,1946382870,2610,2610,2615,2610,844
20241217,145900,1944179530,2610,2605,2610,2595,7503
20241217,145800,1924626015,2605,2605,2605,2605,3200
20241217,145700,1916290015,2600,2595,2600,2595,300
20241217,145600,1915510515,2590,2590,2595,2590,2704
20241217,145500,1908506955,2590,2600,2600,2590,9243
20241217,145400,1884504520,2600,2600,2600,2600,46
20241217,145300,1884384920,2600,2590,2600,2590,3084
20241217,145200,1876381010,2595,2595,2595,2595,1150
20241217,145100,1873396760,2595,2590,2595,2590,100
20241217,145000,1873137315,2595,2595,2595,2595,0
20241217,144900,1873137315,2595,2585,2595,2585,253
20241217,144800,1872481075,2585,2585,2585,2585,400
20241217,144700,1871447075,2590,2590,2590,2590,579
20241217,144600,1869947465,2590,2580,2590,2580,304
20241217,144500,1869161520,2585,2585,2585,2585,139
20241217,144400,1868802205,2585,2585,2585,2585,47
20241217,144300,1868680710,2585,2585,2585,2585,74
20241217,144200,1868489420,2590,2590,2590,2590,74
20241217,144100,1868297760,2590,2580,2590,2580,259
20241217,144000,1867629450,2580,2595,2595,2580,75
20241217,143900,1867435395,2595,2595,2595,2575,77
20241217,143800,1867236665,2595,2595,2595,2595,14
20241217,143700,1867200335,2595,2600,2600,2580,8795
20241217,143600,1844488040,2600,2600,2600,2600,45
20241217,143500,1844371040,2600,2600,2600,2600,120
20241217,143400,1844059040,2600,2580,2600,2580,1463
20241217,143300,1840275300,2585,2585,2585,2585,3017
20241217,143200,1832476355,2585,2605,2605,2585,8444
20241217,143100,1810544060,2605,2605,2610,2605,2253
20241217,143000,1804674495,2610,2610,2610,2610,187
20241217,142900,1804186425,2610,2610,2610,2610,892
20241217,142800,1801858305,2610,2605,2610,2605,1763
20241217,142700,1797264650,2605,2605,2605,2605,5
20241217,142600,1797251625,2605,2615,2615,2605,2183
20241217,142500,1791559745,2615,2620,2620,2615,478
20241217,142400,1790308275,2620,2605,2620,2605,123
20241217,142300,1789986030,2620,2615,2620,2615,277
20241217,142200,1789261660,2620,2620,2620,2620,4974
20241217,142100,1776229780,2620,2610,2620,2595,1229
20241217,142000,1773016085,2610,2610,2610,2610,700
20241217,141900,1771189085,2615,2615,2615,2615,363
20241217,141800,1770239840,2615,2615,2620,2605,13054
20241217,141700,1736161285,2615,2590,2615,2590,20384
20241217,141600,1683175020,2590,2590,2590,2590,1
20241217,141500,1683172430,2580,2580,2580,2580,1072
20241217,141400,1680406670,2590,2580,2590,2580,1018
20241217,141300,1677778320,2580,2580,2580,2580,2560
20241217,141200,1671173520,2590,2585,2590,2585,130
20241217,141100,1670837460,2590,2585,2590,2580,226
20241217,141000,1670253465,2585,2595,2595,2585,519
20241217,140900,1668911780,2595,2590,2595,2590,1002
20241217,140800,1666316595,2590,2590,2590,2590,1734
20241217,140700,1661825535,2590,2585,2590,2585,591
20241217,140600,1660297795,2585,2585,2585,2585,14
20241217,140500,1660261605,2575,2580,2580,2575,301
20241217,140400,1659485905,2585,2585,2585,2585,1
20241217,140300,1659483320,2570,2585,2585,2570,11
20241217,140200,1659454925,2590,2590,2590,2590,1462
20241217,140100,1655668345,2590,2580,2590,2580,1003
20241217,140000,1653077080,2580,2580,2580,2580,800
20241217,135900,1651013080,2580,2570,2580,2570,3248
20241217,135800,1642661100,2560,2570,2570,2560,3262
20241217,135700,1634297665,2570,2565,2570,2565,538
20241217,135600,1632917525,2565,2565,2565,2565,7
20241217,135500,1632899570,2570,2570,2570,2570,22
20241217,135400,1632843030,2570,2560,2570,2555,359
20241217,135300,1631920995,2570,2570,2570,2570,2
20241217,135200,1631915855,2570,2565,2570,2565,22
20241217,135100,1631859400,2570,2570,2570,2570,5
20241217,135000,1631846550,2560,2560,2560,2560,2865
20241217,134900,1624512150,2560,2560,2560,2560,0
20241217,134800,1624512150,2560,2560,2560,2560,0
20241217,134700,1624512150,2560,2560,2560,2560,0
20241217,134600,1624512150,2560,2560,2560,2560,89
20241217,134500,1624284310,2560,2575,2575,2560,4353
20241217,134400,1613095795,2560,2560,2560,2560,10
20241217,134300,1613070195,2560,2560,2560,2560,111
20241217,134200,1612786035,2560,2560,2560,2560,203
20241217,134100,1612266355,2580,2580,2580,2580,200
20241217,134000,1611750355,2580,2580,2580,2580,866
20241217,133900,1609516075,2580,2580,2580,2580,0
20241217,133800,1609516075,2580,2590,2590,2580,5012
20241217,133700,1596583385,2590,2550,2595,2550,16134
20241217,133600,1554975045,2545,2545,2545,2545,0
20241217,133500,1554975045,2545,2550,2550,2545,3827
20241217,133400,1545234180,2550,2550,2550,2550,866
20241217,133300,1543025880,2550,2550,2550,2545,1812
20241217,133200,1538411900,2550,2550,2555,2550,497
20241217,133100,1537143550,2550,2550,2550,2550,3500
20241217,133000,1528218550,2555,2555,2555,2555,20
20241217,132900,1528167450,2555,2555,2555,2555,4
20241217,132800,1528157230,2555,2555,2555,2555,1132
20241217,132700,1525264970,2555,2555,2555,2555,850
20241217,132600,1523093220,2555,2560,2560,2555,1292
20241217,132500,1519791240,2560,2560,2560,2560,3084
20241217,132400,1511896200,2560,2560,2560,2560,220
20241217,132300,1511333000,2560,2560,2560,2560,469
20241217,132200,1510132360,2560,2560,2560,2560,0
20241217,132100,1510132360,2560,2560,2565,2560,211
20241217,132000,1509591700,2560,2560,2560,2560,509
20241217,131900,1508288660,2560,2565,2565,2560,216
20241217,131800,1507734700,2565,2565,2565,2565,503
20241217,131700,1506444505,2565,2565,2565,2565,0
20241217,131600,1506444505,2565,2560,2565,2560,805
20241217,131500,1504379695,2565,2565,2565,2565,0
20241217,131400,1504379695,2565,2560,2565,2560,3798
20241217,131300,1494646815,2560,2555,2560,2555,339
20241217,131200,1493780660,2555,2555,2555,2555,500
20241217,131100,1492503160,2555,2555,2555,2555,172
20241217,131000,1492063700,2555,2560,2560,2555,1931
20241217,130900,1487122235,2560,2560,2560,2560,3154
20241217,130800,1479047995,2560,2560,2560,2560,87
20241217,130700,1478825275,2560,2560,2560,2560,1036
20241217,130600,1476173115,2560,2560,2560,2560,500
20241217,130500,1474893115,2560,2560,2560,2560,0
20241217,130400,1474893115,2560,2560,2560,2560,303
20241217,130300,1474117435,2560,2560,2560,2560,35
20241217,130200,1474027835,2560,2560,2560,2560,1626
20241217,130100,1469865275,2560,2560,2560,2560,0
20241217,130000,1469865275,2560,2555,2560,2555,451
20241217,125900,1468712715,2555,2555,2555,2555,100
20241217,125800,1468457215,2560,2565,2565,2560,4790
20241217,125700,1456174410,2565,2565,2565,2560,1606
20241217,125600,1452062090,2570,2565,2570,2565,4065
20241217,125500,1441615050,2565,2565,2565,2565,200
20241217,125400,1441102050,2560,2560,2560,2560,0
20241217,125300,1441102050,2560,2560,2560,2560,101
20241217,125200,1440843490,2555,2555,2555,2555,1000
20241217,125100,1438288490,2555,2555,2555,2555,1200
20241217,125000,1435222490,2555,2555,2565,2555,2359
20241217,124900,1429174745,2575,2565,2575,2565,2090
20241217,124800,1423801975,2565,2565,2565,2565,400
20241217,124700,1422775975,2565,2565,2565,2565,37
20241217,124600,1422681070,2570,2565,2570,2565,150
20241217,124500,1422295620,2570,2560,2570,2560,1652
20241217,124400,1418066130,2560,2555,2560,2555,95
20241217,124300,1417822955,2555,2550,2555,2550,400
20241217,124200,1416800995,2550,2550,2550,2550,1
20241217,124100,1416798445,2550,2550,2550,2550,0
20241217,124000,1416798445,2550,2555,2555,2550,922
20241217,123900,1414442755,2555,2555,2555,2555,563
20241217,123800,1413004290,2555,2550,2555,2550,292
20241217,123700,1412259200,2550,2550,2550,2550,256
20241217,123600,1411606400,2555,2550,2555,2550,257
20241217,123500,1410951040,2550,2550,2550,2550,251
20241217,123400,1410310990,2550,2570,2570,2550,177
20241217,123300,1409859560,2570,2555,2570,2555,3941
20241217,123200,1399761145,2570,2555,2570,2555,301
20241217,123100,1398989165,2555,2555,2555,2555,5
20241217,123000,1398976390,2555,2555,2555,2555,0
20241217,122900,1398976390,2555,2555,2555,2555,0
20241217,122800,1398976390,2555,2555,2555,2555,15
20241217,122700,1398938065,2575,2575,2575,2575,0
20241217,122600,1398938065,2575,2570,2575,2570,532
20241217,122500,1397570810,2570,2555,2570,2535,7692
20241217,122400,1377999420,2555,2555,2555,2555,20
20241217,122300,1377948320,2555,2555,2555,2555,20
20241217,122200,1377897220,2555,2550,2555,2550,40
20241217,122100,1377795170,2560,2560,2560,2540,40814
20241217,122000,1273994075,2560,2560,2560,2560,191
20241217,121900,1273505115,2560,2560,2560,2560,79
20241217,121800,1273302875,2560,2560,2560,2555,49
20241217,121700,1273177440,2560,2560,2560,2560,70
20241217,121600,1272998240,2560,2560,2560,2560,113
20241217,121500,1272708960,2560,2560,2560,2560,100
20241217,121400,1272452960,2555,2555,2555,2555,0
20241217,121300,1272452960,2555,2555,2555,2555,0
20241217,121200,1272452960,2555,2555,2555,2555,40
20241217,121100,1272350760,2555,2555,2555,2555,73
20241217,121000,1272164245,2555,2555,2555,2555,16
20241217,120900,1272123365,2555,2550,2555,2550,37
20241217,120800,1272028850,2550,2555,2555,2550,2129
20241217,120700,1266589260,2555,2555,2555,2555,160
20241217,120600,1266180460,2555,2560,2560,2555,12
20241217,120500,1266149795,2560,2555,2560,2555,13
20241217,120400,1266116530,2555,2555,2555,2555,410
20241217,120300,1265068980,2555,2555,2555,2555,0
20241217,120200,1265068980,2555,2555,2555,2555,4
20241217,120100,1265058760,2555,2555,2555,2555,54
20241217,120000,1264920790,2555,2560,2560,2555,366
20241217,115900,1263985235,2560,2570,2570,2560,22
20241217,115800,1263928895,2555,2560,2560,2555,20
20241217,115700,1263877745,2560,2560,2560,2555,679
20241217,115600,1262140835,2575,2575,2575,2575,82
20241217,115500,1261929685,2575,2570,2575,2570,100
20241217,115400,1261672280,2550,2550,2550,2550,0
20241217,115300,1261672280,2550,2550,2550,2550,0
20241217,115200,1261672280,2550,2550,2550,2550,350
20241217,115100,1260779780,2550,2560,2560,2550,3493
20241217,115000,1251855785,2560,2560,2560,2560,0
20241217,114900,1251855785,2560,2565,2565,2560,422
20241217,114800,1250775440,2570,2575,2575,2570,110
20241217,114700,1250492215,2575,2580,2580,2570,683
20241217,114600,1248731390,2555,2560,2560,2555,297
20241217,114500,1247971570,2560,2560,2560,2560,2001
20241217,114400,1242849010,2560,2560,2560,2560,542
20241217,114300,1241461490,2560,2560,2560,2560,0
20241217,114200,1241461490,2560,2560,2560,2560,1000
20241217,114100,1238901490,2560,2565,2565,2560,13
20241217,114000,1238868205,2565,2565,2565,2565,0
20241217,113900,1238868205,2565,2565,2565,2565,27
20241217,113800,1238798950,2565,2565,2565,2565,54
20241217,113700,1238660440,2580,2580,2580,2580,1201
20241217,113600,1235561860,2560,2580,2580,2560,57
20241217,113500,1235415880,2560,2560,2560,2560,0
20241217,113400,1235415880,2560,2565,2565,2555,2520
20241217,113300,1228963400,2565,2565,2565,2565,0
20241217,113200,1228963400,2565,2565,2565,2565,29
20241217,113100,1228889015,2580,2560,2580,2560,50
20241217,113000,1228760615,2560,2560,2560,2560,0
20241217,112900,1228760615,2560,2565,2565,2560,303
20241217,112800,1227984885,2560,2570,2570,2560,5634
20241217,112700,1213545085,2570,2570,2570,2570,1876
20241217,112600,1208723765,2565,2565,2570,2565,1768
20241217,112500,1204188390,2565,2565,2565,2565,134
20241217,112400,1203844680,2565,2565,2565,2565,990
20241217,112300,1201305330,2560,2560,2560,2560,600
20241217,112200,1199769330,2560,2560,2560,2560,0
20241217,112100,1199769330,2560,2565,2565,2560,1194
20241217,112000,1196712680,2560,2560,2560,2560,0
20241217,111900,1196712680,2560,2560,2560,2560,0
20241217,111800,1196712680,2560,2560,2560,2560,139
20241217,111700,1196356840,2560,2560,2560,2560,0
20241217,111600,1196356840,2560,2560,2560,2560,1213
20241217,111500,1193251560,2560,2560,2560,2560,718
20241217,111400,1191413480,2560,2560,2560,2560,2512
20241217,111300,1184982760,2560,2560,2560,2560,345
20241217,111200,1184099560,2570,2570,2570,2570,6
20241217,111100,1184084140,2570,2560,2570,2560,2127
20241217,111000,1178618440,2560,2560,2560,2560,0
20241217,110900,1178618440,2560,2560,2565,2560,423
20241217,110800,1177535270,2560,2565,2565,2560,2315
20241217,110700,1171598160,2570,2575,2575,2570,6385
20241217,110600,1155183695,2575,2585,2585,2575,1168
20241217,110500,1152176080,2575,2575,2575,2575,0
20241217,110400,1152176080,2575,2575,2590,2575,61
20241217,110300,1152018335,2570,2570,2570,2570,0
20241217,110200,1152018335,2570,2580,2580,2570,33
20241217,110100,1151933515,2580,2580,2580,2580,479
20241217,110000,1150697695,2585,2580,2585,2580,40
20241217,105900,1150594345,2580,2580,2580,2580,105
20241217,105800,1150323445,2580,2580,2580,2580,3846
20241217,105700,1140400765,2580,2580,2580,2570,285
20241217,105600,1139667630,2580,2580,2580,2580,0
20241217,105500,1139667630,2580,2575,2580,2570,5101
20241217,105400,1126554950,2575,2575,2580,2575,750
20241217,105300,1124623190,2580,2580,2580,2580,15
20241217,105200,1124584490,2580,2580,2580,2580,67
20241217,105100,1124411630,2580,2580,2580,2580,24
20241217,105000,1124349710,2585,2585,2585,2585,1
20241217,104900,1124347125,2575,2575,2575,2570,1173
20241217,104800,1121327910,2575,2575,2575,2575,810
20241217,104700,1119242160,2575,2575,2575,2575,1848
20241217,104600,1114483560,2575,2590,2590,2575,1033
20241217,104500,1111819135,2590,2585,2590,2580,2584
20241217,104400,1105149750,2585,2580,2585,2580,159
20241217,104300,1104739330,2580,2580,2580,2580,2149
20241217,104200,1099194910,2580,2595,2600,2580,10187
20241217,104100,1072811480,2595,2580,2595,2580,384
20241217,104000,1071815135,2575,2595,2595,2575,1853
20241217,103900,1067042060,2595,2580,2595,2580,4552
20241217,103800,1055247365,2580,2580,2580,2580,2151
20241217,103700,1049697785,2580,2580,2580,2580,1
20241217,103600,1049695205,2575,2575,2575,2575,440
20241217,103500,1048562205,2575,2575,2575,2575,267
20241217,103400,1047874680,2570,2565,2570,2560,8949
20241217,103300,1024956080,2575,2560,2575,2560,477
20241217,103200,1023732915,2560,2570,2575,2560,1990
20241217,103100,1018614250,2570,2570,2570,2570,1825
20241217,103000,1013924000,2570,2570,2570,2565,1340
20241217,102900,1010482775,2570,2565,2570,2565,227
20241217,102800,1009899415,2570,2575,2575,2570,101
20241217,102700,1009639840,2570,2570,2570,2570,1005
20241217,102600,1007056990,2570,2565,2570,2565,3460
20241217,102500,998171000,2565,2550,2565,2550,201
20241217,102400,997655950,2550,2570,2570,2550,81
20241217,102300,997447980,2570,2570,2570,2570,10
20241217,102200,997422280,2570,2570,2570,2570,15
20241217,102100,997383730,2570,2555,2575,2545,14548
20241217,102000,960045640,2555,2555,2555,2555,101
20241217,101900,959787585,2540,2545,2545,2540,6551
20241217,101800,943147045,2540,2545,2545,2540,1171
20241217,101700,940169325,2545,2545,2555,2545,64
20241217,101600,940006425,2545,2545,2545,2545,120
20241217,101500,939701025,2545,2545,2545,2545,141
20241217,101400,939342180,2545,2540,2550,2540,436
20241217,101300,938232440,2535,2555,2555,2535,2438
20241217,101200,932052000,2540,2540,2545,2540,2524
20241217,101100,925638040,2540,2550,2550,2540,1010
20241217,101000,923068790,2550,2530,2550,2530,2560
20241217,100900,916550755,2530,2545,2545,2530,738
20241217,100800,914680010,2545,2530,2545,2530,212
20241217,100700,914143545,2530,2535,2535,2530,525
20241217,100600,912812795,2530,2535,2535,2530,2115
20241217,100500,907457200,2530,2530,2530,2530,1150
20241217,100400,904547700,2530,2540,2545,2530,274
20241217,100300,903854265,2530,2535,2535,2530,5728
20241217,100200,889355480,2535,2535,2535,2530,184
20241217,100100,888889060,2535,2535,2535,2535,366
20241217,100000,887961250,2535,2535,2540,2535,171
20241217,095900,887527760,2545,2545,2545,2530,3564
20241217,095800,878504895,2530,2530,2535,2530,2033
20241217,095700,873361400,2530,2545,2545,2530,2337
20241217,095600,867437995,2545,2540,2545,2535,6077
20241217,095500,851992615,2540,2545,2545,2540,11667
20241217,095400,822343525,2555,2555,2555,2555,381
20241217,095300,821370070,2555,2555,2555,2555,338
20241217,095200,820506480,2555,2560,2560,2555,710
20241217,095100,818691430,2560,2550,2565,2545,1987
20241217,095000,813616725,2555,2555,2555,2555,2001
20241217,094900,808504170,2560,2555,2565,2555,4131
20241217,094800,797929920,2555,2560,2560,2555,334
20241217,094700,797076100,2560,2545,2560,2545,6965
20241217,094600,779330675,2545,2545,2545,2545,1021
20241217,094500,776732230,2545,2545,2545,2545,3495
20241217,094400,767837455,2545,2540,2545,2540,4139
20241217,094300,757307855,2545,2545,2545,2545,151
20241217,094200,756923560,2545,2545,2545,2545,37
20241217,094100,756829395,2530,2540,2540,2530,4653
20241217,094000,745029765,2540,2545,2545,2540,1091
20241217,093900,742253620,2545,2545,2545,2545,999
20241217,093800,739711165,2545,2535,2545,2535,2792
20241217,093700,732615525,2540,2540,2540,2535,2758
20241217,093600,725610265,2540,2545,2545,2540,1532
20241217,093500,721717675,2545,2535,2545,2530,1701
20241217,093400,717408240,2535,2530,2535,2530,4175
20241217,093300,706844490,2530,2535,2535,2530,1720
20241217,093200,702491915,2535,2530,2535,2525,1795
20241217,093100,697950125,2535,2535,2535,2525,545
20241217,093000,696572530,2535,2535,2535,2535,699
20241217,092900,694800565,2535,2525,2535,2525,2574
20241217,092800,688283680,2525,2540,2540,2525,2303
20241217,092700,682442895,2540,2525,2540,2525,4359
20241217,092600,671391375,2525,2535,2540,2525,1299
20241217,092500,668101400,2535,2530,2535,2525,3108
20241217,092400,660224365,2535,2515,2540,2515,19409
20241217,092300,611270755,2520,2515,2520,2510,10760
20241217,092200,584195195,2515,2520,2520,2510,16134
20241217,092100,543654365,2520,2530,2530,2520,9778
20241217,092000,518991265,2530,2535,2540,2525,6716
20241217,091900,501975755,2535,2540,2540,2535,5949
20241217,091800,486886610,2540,2525,2540,2525,14796
20241217,091700,449456735,2540,2545,2550,2525,18848
20241217,091600,401752150,2550,2555,2560,2540,19239
20241217,091500,352676295,2560,2565,2565,2555,9816
20241217,091400,327590525,2565,2560,2565,2555,1741
20241217,091300,323130125,2560,2570,2570,2555,12286
20241217,091200,291674305,2565,2565,2570,2565,9153
20241217,091100,268196070,2565,2575,2575,2565,15837
20241217,091000,227486930,2575,2575,2580,2570,3038
20241217,090900,219669765,2575,2580,2580,2570,13511
20241217,090800,184859115,2580,2585,2585,2580,854
20241217,090700,182654080,2585,2585,2585,2580,1925
20241217,090600,177681335,2580,2580,2580,2580,1180
20241217,090500,174636935,2575,2580,2590,2575,7980
20241217,090400,154077855,2570,2580,2580,2570,9046
20241217,090300,130769095,2580,2570,2580,2560,24883
20241217,090200,66954615,2570,2600,2605,2565,14311
20241217,090100,29947460,2600,2620,2625,2600,3429
20241217,090000,21008965,2605,2655,2655,2605,7980