stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,212500,1708393045,2480,2480,2480,2480,7576
20241219,212400,1708393045,2480,2480,2480,2480,0
20241219,212300,1708393045,2480,2480,2480,2480,0
20241219,212200,1708393045,2480,2480,2480,2480,0
20241219,212100,1708393045,2480,2480,2480,2480,0
20241219,212000,1708393045,2480,2480,2480,2480,0
20241219,211900,1708393045,2480,2480,2480,2480,0
20241219,211800,1708393045,2480,2480,2480,2480,0
20241219,211700,1708393045,2480,2480,2480,2480,0
20241219,211600,1708393045,2480,2480,2480,2480,0
20241219,211500,1708393045,2480,2480,2480,2480,0
20241219,211400,1708393045,2480,2480,2480,2480,0
20241219,211300,1708393045,2480,2480,2480,2480,0
20241219,211200,1708393045,2480,2480,2480,2480,0
20241219,211100,1708393045,2480,2480,2480,2480,0
20241219,211000,1708393045,2480,2480,2480,2480,0
20241219,210900,1708393045,2480,2480,2480,2480,0
20241219,210800,1708393045,2480,2480,2480,2480,0
20241219,210700,1708393045,2480,2480,2480,2480,0
20241219,210600,1708393045,2480,2480,2480,2480,0
20241219,210500,1708393045,2480,2480,2480,2480,0
20241219,210400,1708393045,2480,2480,2480,2480,0
20241219,210300,1708393045,2480,2480,2480,2480,0
20241219,210200,1708393045,2480,2480,2480,2480,0
20241219,210100,1708393045,2480,2480,2480,2480,0
20241219,210000,1708393045,2480,2480,2480,2480,0
20241219,205900,1708393045,2480,2480,2480,2480,0
20241219,205800,1708393045,2480,2480,2480,2480,0
20241219,205700,1708393045,2480,2480,2480,2480,0
20241219,205600,1708393045,2480,2480,2480,2480,0
20241219,205500,1708393045,2480,2480,2480,2480,7576
20241219,205400,1708393045,2480,2480,2480,2480,0
20241219,205300,1708393045,2480,2480,2480,2480,0
20241219,205200,1708393045,2480,2480,2480,2480,0
20241219,205100,1708393045,2480,2480,2480,2480,0
20241219,205000,1708393045,2480,2480,2480,2480,0
20241219,204900,1708393045,2480,2480,2480,2480,0
20241219,204800,1708393045,2480,2480,2480,2480,0
20241219,204700,1708393045,2480,2480,2480,2480,0
20241219,204600,1708393045,2480,2480,2480,2480,0
20241219,204500,1708393045,2480,2480,2480,2480,0
20241219,204400,1708393045,2480,2480,2480,2480,0
20241219,204300,1708393045,2480,2480,2480,2480,0
20241219,204200,1708393045,2480,2480,2480,2480,0
20241219,204100,1708393045,2480,2480,2480,2480,0
20241219,204000,1708393045,2480,2480,2480,2480,0
20241219,203900,1708393045,2480,2480,2480,2480,0
20241219,203800,1708393045,2480,2480,2480,2480,0
20241219,203700,1708393045,2480,2480,2480,2480,0
20241219,203600,1708393045,2480,2480,2480,2480,0
20241219,203500,1708393045,2480,2480,2480,2480,0
20241219,203400,1708393045,2480,2480,2480,2480,0
20241219,203300,1708393045,2480,2480,2480,2480,0
20241219,203200,1708393045,2480,2480,2480,2480,0
20241219,203100,1708393045,2480,2480,2480,2480,0
20241219,203000,1708393045,2480,2480,2480,2480,0
20241219,202900,1708393045,2480,2480,2480,2480,0
20241219,202800,1708393045,2480,2480,2480,2480,0
20241219,202700,1708393045,2480,2480,2480,2480,0
20241219,202600,1708393045,2480,2480,2480,2480,0
20241219,202500,1708393045,2480,2480,2480,2480,7576
20241219,202400,1708393045,2480,2480,2480,2480,0
20241219,202300,1708393045,2480,2480,2480,2480,0
20241219,202200,1708393045,2480,2480,2480,2480,0
20241219,202100,1708393045,2480,2480,2480,2480,0
20241219,202000,1708393045,2480,2480,2480,2480,0
20241219,201900,1708393045,2480,2480,2480,2480,0
20241219,201800,1708393045,2480,2480,2480,2480,0
20241219,201700,1708393045,2480,2480,2480,2480,0
20241219,201600,1708393045,2480,2480,2480,2480,0
20241219,201500,1708393045,2480,2480,2480,2480,0
20241219,201400,1708393045,2480,2480,2480,2480,0
20241219,201300,1708393045,2480,2480,2480,2480,0
20241219,201200,1708393045,2480,2480,2480,2480,0
20241219,201100,1708393045,2480,2480,2480,2480,0
20241219,201000,1708393045,2480,2480,2480,2480,0
20241219,200900,1708393045,2480,2480,2480,2480,0
20241219,200800,1708393045,2480,2480,2480,2480,0
20241219,200700,1708393045,2480,2480,2480,2480,0
20241219,200600,1708393045,2480,2480,2480,2480,0
20241219,200500,1708393045,2480,2480,2480,2480,0
20241219,200400,1708393045,2480,2480,2480,2480,0
20241219,200300,1708393045,2480,2480,2480,2480,0
20241219,200200,1708393045,2480,2480,2480,2480,0
20241219,200100,1708393045,2480,2480,2480,2480,0
20241219,200000,1708393045,2480,2480,2480,2480,0
20241219,195900,1708393045,2480,2480,2480,2480,0
20241219,195800,1708393045,2480,2480,2480,2480,0
20241219,195700,1708393045,2480,2480,2480,2480,0
20241219,195600,1708393045,2480,2480,2480,2480,0
20241219,195500,1708393045,2480,2480,2480,2480,7576
20241219,195400,1708393045,2480,2480,2480,2480,0
20241219,195300,1708393045,2480,2480,2480,2480,0
20241219,195200,1708393045,2480,2480,2480,2480,0
20241219,195100,1708393045,2480,2480,2480,2480,0
20241219,195000,1708393045,2480,2480,2480,2480,0
20241219,194900,1708393045,2480,2480,2480,2480,0
20241219,194800,1708393045,2480,2480,2480,2480,0
20241219,194700,1708393045,2480,2480,2480,2480,0
20241219,194600,1708393045,2480,2480,2480,2480,0
20241219,194500,1708393045,2480,2480,2480,2480,0
20241219,194400,1708393045,2480,2480,2480,2480,0
20241219,194300,1708393045,2480,2480,2480,2480,0
20241219,194200,1708393045,2480,2480,2480,2480,0
20241219,194100,1708393045,2480,2480,2480,2480,0
20241219,194000,1708393045,2480,2480,2480,2480,0
20241219,193900,1708393045,2480,2480,2480,2480,0
20241219,193800,1708393045,2480,2480,2480,2480,0
20241219,193700,1708393045,2480,2480,2480,2480,0
20241219,193600,1708393045,2480,2480,2480,2480,0
20241219,193500,1708393045,2480,2480,2480,2480,0
20241219,193400,1708393045,2480,2480,2480,2480,0
20241219,193300,1708393045,2480,2480,2480,2480,0
20241219,193200,1708393045,2480,2480,2480,2480,0
20241219,193100,1708393045,2480,2480,2480,2480,0
20241219,193000,1708393045,2480,2480,2480,2480,0
20241219,192900,1708393045,2480,2480,2480,2480,0
20241219,192800,1708393045,2480,2480,2480,2480,0
20241219,192700,1708393045,2480,2480,2480,2480,0
20241219,192600,1708393045,2480,2480,2480,2480,0
20241219,192500,1708393045,2480,2480,2480,2480,7576
20241219,192400,1708393045,2480,2480,2480,2480,0
20241219,192300,1708393045,2480,2480,2480,2480,0
20241219,192200,1708393045,2480,2480,2480,2480,0
20241219,192100,1708393045,2480,2480,2480,2480,0
20241219,192000,1708393045,2480,2480,2480,2480,0
20241219,191900,1708393045,2480,2480,2480,2480,0
20241219,191800,1708393045,2480,2480,2480,2480,0
20241219,191700,1708393045,2480,2480,2480,2480,0
20241219,191600,1708393045,2480,2480,2480,2480,0
20241219,191500,1708393045,2480,2480,2480,2480,0
20241219,191400,1708393045,2480,2480,2480,2480,0
20241219,191300,1708393045,2480,2480,2480,2480,0
20241219,191200,1708393045,2480,2480,2480,2480,0
20241219,191100,1708393045,2480,2480,2480,2480,0
20241219,191000,1708393045,2480,2480,2480,2480,0
20241219,190900,1708393045,2480,2480,2480,2480,0
20241219,190800,1708393045,2480,2480,2480,2480,0
20241219,190700,1708393045,2480,2480,2480,2480,0
20241219,190600,1708393045,2480,2480,2480,2480,0
20241219,190500,1708393045,2480,2480,2480,2480,0
20241219,190400,1708393045,2480,2480,2480,2480,0
20241219,190300,1708393045,2480,2480,2480,2480,0
20241219,190200,1708393045,2480,2480,2480,2480,0
20241219,190100,1708393045,2480,2480,2480,2480,0
20241219,190000,1708393045,2480,2480,2480,2480,0
20241219,185900,1708393045,2480,2480,2480,2480,0
20241219,185800,1708393045,2480,2480,2480,2480,0
20241219,185700,1708393045,2480,2480,2480,2480,0
20241219,185600,1708393045,2480,2480,2480,2480,0
20241219,185500,1708393045,2480,2480,2480,2480,7576
20241219,185400,1708393045,2480,2480,2480,2480,0
20241219,185300,1708393045,2480,2480,2480,2480,0
20241219,185200,1708393045,2480,2480,2480,2480,0
20241219,185100,1708393045,2480,2480,2480,2480,0
20241219,185000,1708393045,2480,2480,2480,2480,0
20241219,184900,1708393045,2480,2480,2480,2480,0
20241219,184800,1708393045,2480,2480,2480,2480,0
20241219,184700,1708393045,2480,2480,2480,2480,0
20241219,184600,1708393045,2480,2480,2480,2480,0
20241219,184500,1708393045,2480,2480,2480,2480,0
20241219,184400,1708393045,2480,2480,2480,2480,0
20241219,184300,1708393045,2480,2480,2480,2480,0
20241219,184200,1708393045,2480,2480,2480,2480,0
20241219,184100,1708393045,2480,2480,2480,2480,0
20241219,184000,1708393045,2480,2480,2480,2480,0
20241219,183900,1708393045,2480,2480,2480,2480,0
20241219,183800,1708393045,2480,2480,2480,2480,0
20241219,183700,1708393045,2480,2480,2480,2480,0
20241219,183600,1708393045,2480,2480,2480,2480,0
20241219,183500,1708393045,2480,2480,2480,2480,0
20241219,183400,1708393045,2480,2480,2480,2480,0
20241219,183300,1708393045,2480,2480,2480,2480,0
20241219,183200,1708393045,2480,2480,2480,2480,0
20241219,183100,1708393045,2480,2480,2480,2480,0
20241219,183000,1708393045,2480,2480,2480,2480,0
20241219,182900,1708393045,2480,2480,2480,2480,0
20241219,182800,1708393045,2480,2480,2480,2480,0
20241219,182700,1708393045,2480,2480,2480,2480,0
20241219,182600,1708393045,2480,2480,2480,2480,0
20241219,182500,1708393045,2480,2480,2480,2480,7576
20241219,182400,1708393045,2480,2480,2480,2480,0
20241219,182300,1708393045,2480,2480,2480,2480,0
20241219,182200,1708393045,2480,2480,2480,2480,0
20241219,182100,1708393045,2480,2480,2480,2480,0
20241219,182000,1708393045,2480,2480,2480,2480,0
20241219,181900,1708393045,2480,2480,2480,2480,0
20241219,181800,1708393045,2480,2480,2480,2480,0
20241219,181700,1708393045,2480,2480,2480,2480,0
20241219,181600,1708393045,2480,2480,2480,2480,0
20241219,181500,1708393045,2480,2480,2480,2480,0
20241219,181400,1708393045,2480,2480,2480,2480,0
20241219,181300,1708393045,2480,2480,2480,2480,0
20241219,181200,1708393045,2480,2480,2480,2480,0
20241219,181100,1708393045,2480,2480,2480,2480,0
20241219,181000,1708393045,2480,2480,2480,2480,0
20241219,180900,1708393045,2480,2480,2480,2480,0
20241219,180800,1708393045,2480,2480,2480,2480,0
20241219,180700,1708393045,2480,2480,2480,2480,0
20241219,180600,1708393045,2480,2480,2480,2480,0
20241219,180500,1708393045,2480,2480,2480,2480,0
20241219,180400,1708393045,2480,2480,2480,2480,0
20241219,180300,1708393045,2480,2480,2480,2480,0
20241219,180200,1708393045,2480,2480,2480,2480,0
20241219,180100,1708393045,2480,2480,2480,2480,0
20241219,180000,1708393045,2480,2480,2480,2480,0
20241219,175900,1708393045,2480,2480,2480,2480,0
20241219,175800,1708393045,2480,2480,2480,2480,0
20241219,175700,1708393045,2480,2480,2480,2480,0
20241219,175600,1708393045,2480,2480,2480,2480,0
20241219,175500,1708393045,2480,2480,2480,2480,7576
20241219,175400,1708393045,2480,2480,2480,2480,0
20241219,175300,1708393045,2480,2480,2480,2480,0
20241219,175200,1708393045,2480,2480,2480,2480,0
20241219,175100,1708393045,2480,2480,2480,2480,0
20241219,175000,1708393045,2480,2480,2480,2480,0
20241219,174900,1708393045,2480,2480,2480,2480,0
20241219,174800,1708393045,2480,2480,2480,2480,0
20241219,174700,1708393045,2480,2480,2480,2480,0
20241219,174600,1708393045,2480,2480,2480,2480,0
20241219,174500,1708393045,2480,2480,2480,2480,0
20241219,174400,1708393045,2480,2480,2480,2480,0
20241219,174300,1708393045,2480,2480,2480,2480,0
20241219,174200,1708393045,2480,2480,2480,2480,0
20241219,174100,1708393045,2480,2480,2480,2480,0
20241219,174000,1708393045,2480,2480,2480,2480,0
20241219,173900,1708393045,2480,2480,2480,2480,0
20241219,173800,1708393045,2480,2480,2480,2480,0
20241219,173700,1708393045,2480,2480,2480,2480,0
20241219,173600,1708393045,2480,2480,2480,2480,0
20241219,173500,1708393045,2480,2480,2480,2480,0
20241219,173400,1708393045,2480,2480,2480,2480,0
20241219,173300,1708393045,2480,2480,2480,2480,0
20241219,173200,1708393045,2480,2480,2480,2480,0
20241219,173100,1708393045,2480,2480,2480,2480,0
20241219,173000,1708393045,2480,2480,2480,2480,0
20241219,172900,1708393045,2480,2480,2480,2480,0
20241219,172800,1708393045,2480,2480,2480,2480,0
20241219,172700,1708393045,2480,2480,2480,2480,0
20241219,172600,1708393045,2480,2480,2480,2480,0
20241219,172500,1708393045,2480,2480,2480,2480,7576
20241219,172400,1708393045,2480,2480,2480,2480,0
20241219,172300,1708393045,2480,2480,2480,2480,0
20241219,172200,1708393045,2480,2480,2480,2480,0
20241219,172100,1708393045,2480,2480,2480,2480,0
20241219,172000,1708393045,2480,2480,2480,2480,0
20241219,171900,1708393045,2480,2480,2480,2480,0
20241219,171800,1708393045,2480,2480,2480,2480,0
20241219,171700,1708393045,2480,2480,2480,2480,0
20241219,171600,1708393045,2480,2480,2480,2480,0
20241219,171500,1708393045,2480,2480,2480,2480,0
20241219,171400,1708393045,2480,2480,2480,2480,0
20241219,171300,1708393045,2480,2480,2480,2480,0
20241219,171200,1708393045,2480,2480,2480,2480,0
20241219,171100,1708393045,2480,2480,2480,2480,0
20241219,171000,1708393045,2480,2480,2480,2480,0
20241219,170900,1708393045,2480,2480,2480,2480,0
20241219,170800,1708393045,2480,2480,2480,2480,0
20241219,170700,1708393045,2480,2480,2480,2480,0
20241219,170600,1708393045,2480,2480,2480,2480,0
20241219,170500,1708393045,2480,2480,2480,2480,0
20241219,170400,1708393045,2480,2480,2480,2480,0
20241219,170300,1708393045,2480,2480,2480,2480,0
20241219,170200,1708393045,2480,2480,2480,2480,0
20241219,170100,1708393045,2480,2480,2480,2480,0
20241219,170000,1708393045,2480,2480,2480,2480,0
20241219,165900,1708393045,2480,2480,2480,2480,0
20241219,165800,1708393045,2480,2480,2480,2480,0
20241219,165700,1708393045,2480,2480,2480,2480,0
20241219,165600,1708393045,2480,2480,2480,2480,0
20241219,165500,1708393045,2480,2480,2480,2480,7576
20241219,165400,1708393045,2480,2480,2480,2480,0
20241219,165300,1708393045,2480,2480,2480,2480,0
20241219,165200,1708393045,2480,2480,2480,2480,0
20241219,165100,1708393045,2480,2480,2480,2480,0
20241219,165000,1708393045,2480,2480,2480,2480,0
20241219,164900,1708393045,2480,2480,2480,2480,0
20241219,164800,1708393045,2480,2480,2480,2480,0
20241219,164700,1708393045,2480,2480,2480,2480,0
20241219,164600,1708393045,2480,2480,2480,2480,0
20241219,164500,1708393045,2480,2480,2480,2480,0
20241219,164400,1708393045,2480,2480,2480,2480,0
20241219,164300,1708393045,2480,2480,2480,2480,0
20241219,164200,1708393045,2480,2480,2480,2480,0
20241219,164100,1708393045,2480,2480,2480,2480,0
20241219,164000,1708393045,2480,2480,2480,2480,0
20241219,163900,1708393045,2480,2480,2480,2480,0
20241219,163800,1708393045,2480,2480,2480,2480,0
20241219,163700,1708393045,2480,2480,2480,2480,0
20241219,163600,1708393045,2480,2480,2480,2480,0
20241219,163500,1708393045,2480,2480,2480,2480,0
20241219,163400,1708393045,2480,2480,2480,2480,0
20241219,163300,1708393045,2480,2480,2480,2480,0
20241219,163200,1708393045,2480,2480,2480,2480,0
20241219,163100,1708393045,2480,2480,2480,2480,0
20241219,163000,1708393045,2480,2480,2480,2480,0
20241219,162900,1708393045,2480,2480,2480,2480,0
20241219,162800,1708393045,2480,2480,2480,2480,0
20241219,162700,1708393045,2480,2480,2480,2480,0
20241219,162600,1708393045,2480,2480,2480,2480,0
20241219,162500,1708393045,2480,2480,2480,2480,7576
20241219,162400,1708393045,2480,2480,2480,2480,0
20241219,162300,1708393045,2480,2480,2480,2480,0
20241219,162200,1708393045,2480,2480,2480,2480,0
20241219,162100,1708393045,2480,2480,2480,2480,0
20241219,162000,1708393045,2480,2480,2480,2480,0
20241219,161900,1708393045,2480,2480,2480,2480,0
20241219,161800,1708393045,2480,2480,2480,2480,0
20241219,161700,1708393045,2480,2480,2480,2480,0
20241219,161600,1708393045,2480,2480,2480,2480,0
20241219,161500,1708393045,2480,2480,2480,2480,0
20241219,161400,1708393045,2480,2480,2480,2480,0
20241219,161300,1708393045,2480,2480,2480,2480,0
20241219,161200,1708393045,2480,2480,2480,2480,0
20241219,161100,1708393045,2480,2480,2480,2480,0
20241219,161000,1708393045,2480,2480,2480,2480,0
20241219,160900,1708393045,2480,2480,2480,2480,0
20241219,160800,1708393045,2480,2480,2480,2480,0
20241219,160700,1708393045,2480,2480,2480,2480,0
20241219,160600,1708393045,2480,2480,2480,2480,0
20241219,160500,1708393045,2480,2480,2480,2480,0
20241219,160400,1708393045,2480,2480,2480,2480,0
20241219,160300,1708393045,2480,2480,2480,2480,0
20241219,160200,1708393045,2480,2480,2480,2480,0
20241219,160100,1708393045,2480,2480,2480,2480,0
20241219,160000,1708393045,2480,2480,2480,2480,0
20241219,155900,1708393045,2480,2480,2480,2480,0
20241219,155800,1708393045,2480,2480,2480,2480,0
20241219,155700,1708393045,2480,2480,2480,2480,0
20241219,155600,1708393045,2480,2480,2480,2480,0
20241219,155500,1708393045,2480,2480,2480,2480,7576
20241219,155400,1708393045,2480,2480,2480,2480,0
20241219,155300,1708393045,2480,2480,2480,2480,0
20241219,155200,1708393045,2480,2480,2480,2480,0
20241219,155100,1708393045,2480,2480,2480,2480,0
20241219,155000,1708393045,2480,2480,2480,2480,0
20241219,154900,1708393045,2480,2480,2480,2480,0
20241219,154800,1708393045,2480,2480,2480,2480,0
20241219,154700,1708393045,2480,2480,2480,2480,0
20241219,154600,1708393045,2480,2480,2480,2480,0
20241219,154500,1708393045,2480,2480,2480,2480,0
20241219,154400,1708393045,2480,2480,2480,2480,0
20241219,154300,1708393045,2480,2480,2480,2480,0
20241219,154200,1708393045,2480,2480,2480,2480,0
20241219,154100,1708393045,2480,2480,2480,2480,0
20241219,154000,1708393045,2480,2480,2480,2480,0
20241219,153900,1708393045,2480,2480,2480,2480,0
20241219,153800,1708393045,2480,2480,2480,2480,0
20241219,153700,1708393045,2480,2480,2480,2480,0
20241219,153600,1708393045,2480,2480,2480,2480,0
20241219,153500,1708393045,2480,2480,2480,2480,0
20241219,153400,1708393045,2480,2480,2480,2480,0
20241219,153300,1708393045,2480,2480,2480,2480,0
20241219,153200,1708393045,2480,2480,2480,2480,0
20241219,153100,1708393045,2480,2480,2480,2480,0
20241219,153000,1708393045,2480,2480,2480,2480,7576
20241219,152900,1689604565,2500,2500,2500,2500,0
20241219,152800,1689604565,2500,2500,2500,2500,0
20241219,152700,1689604565,2500,2500,2500,2500,0
20241219,152600,1689604565,2500,2500,2500,2500,0
20241219,152500,1689604565,2500,2500,2500,2500,0
20241219,152400,1689604565,2500,2500,2500,2500,0
20241219,152300,1689604565,2500,2500,2500,2500,0
20241219,152200,1689604565,2500,2500,2500,2500,0
20241219,152100,1689604565,2500,2500,2500,2500,0
20241219,152000,1689604565,2500,2500,2500,2500,0
20241219,151900,1689604565,2500,2500,2500,2495,2175
20241219,151800,1684172565,2495,2500,2500,2495,641
20241219,151700,1682570180,2490,2500,2500,2490,7
20241219,151600,1682552730,2485,2480,2485,2480,1500
20241219,151500,1678825455,2485,2485,2485,2485,3531
20241219,151400,1670050920,2485,2500,2500,2485,1975
20241219,151300,1665142280,2500,2500,2500,2500,2498
20241219,151200,1658897280,2500,2500,2500,2490,5
20241219,151100,1658884790,2500,2500,2500,2500,0
20241219,151000,1658884790,2500,2500,2500,2500,297
20241219,150900,1658142290,2500,2495,2500,2495,1000
20241219,150800,1655643290,2500,2500,2500,2500,0
20241219,150700,1655643290,2500,2485,2500,2485,3073
20241219,150600,1647997855,2485,2485,2485,2485,417
20241219,150500,1646961610,2485,2495,2495,2485,12
20241219,150400,1646931775,2485,2485,2485,2485,0
20241219,150300,1646931775,2485,2495,2495,2485,802
20241219,150200,1644935010,2495,2500,2505,2495,510
20241219,150100,1643659620,2505,2495,2505,2490,4108
20241219,150000,1633391350,2495,2495,2495,2495,1050
20241219,145900,1630771600,2490,2490,2490,2490,63
20241219,145800,1630614730,2495,2500,2500,2495,396
20241219,145700,1629626685,2490,2510,2515,2490,352
20241219,145600,1628746320,2510,2515,2515,2510,3760
20241219,145500,1619308555,2510,2500,2520,2500,5249
20241219,145400,1606171715,2500,2500,2510,2500,627
20241219,145300,1604604195,2510,2495,2510,2490,1096
20241219,145200,1601868900,2520,2515,2520,2500,7043
20241219,145100,1584224195,2500,2500,2500,2500,2140
20241219,145000,1578874195,2500,2490,2520,2490,672
20241219,144900,1577195590,2535,2490,2535,2485,3377
20241219,144800,1568694570,2490,2490,2490,2490,463
20241219,144700,1567541700,2505,2485,2520,2485,6403
20241219,144600,1551495770,2485,2485,2485,2485,219
20241219,144500,1550951555,2485,2485,2485,2485,16
20241219,144400,1550911795,2485,2485,2485,2485,1289
20241219,144300,1547708630,2485,2470,2485,2470,1645
20241219,144200,1543633430,2470,2485,2485,2470,41
20241219,144100,1543531560,2470,2470,2470,2470,0
20241219,144000,1543531560,2470,2470,2470,2470,340
20241219,143900,1542691760,2470,2470,2470,2470,2405
20241219,143800,1536751410,2470,2480,2490,2470,1838
20241219,143700,1532204750,2490,2490,2490,2490,600
20241219,143600,1530710750,2495,2500,2500,2490,201
20241219,143500,1530210060,2480,2500,2500,2480,106
20241219,143400,1529945180,2500,2485,2500,2485,5311
20241219,143300,1516722910,2480,2465,2480,2465,8050
20241219,143200,1496821610,2465,2465,2465,2465,1248
20241219,143100,1493745290,2465,2455,2465,2455,1005
20241219,143000,1491275465,2455,2455,2455,2455,350
20241219,142900,1490416215,2465,2465,2465,2465,1
20241219,142800,1490413750,2455,2455,2460,2455,94
20241219,142700,1490182780,2455,2470,2470,2455,491
20241219,142600,1488977060,2455,2455,2465,2455,924
20241219,142500,1486708530,2465,2460,2465,2460,160
20241219,142400,1486314230,2460,2470,2470,2460,1356
20241219,142300,1482977160,2465,2465,2465,2465,30
20241219,142200,1482903210,2465,2460,2465,2460,1005
20241219,142100,1480425895,2460,2460,2475,2460,1231
20241219,142000,1477386295,2465,2465,2465,2455,16
20241219,141900,1477346905,2465,2465,2465,2465,270
20241219,141800,1476681355,2465,2455,2465,2455,3828
20241219,141700,1467265395,2455,2460,2460,2450,65
20241219,141600,1467106025,2450,2440,2460,2440,1556
20241219,141500,1463300815,2460,2460,2460,2435,1355
20241219,141400,1459994535,2460,2455,2460,2435,2210
20241219,141300,1454593815,2460,2445,2460,2445,1100
20241219,141200,1451902815,2460,2460,2465,2430,13970
20241219,141100,1417729720,2455,2455,2455,2455,534
20241219,141000,1416418750,2455,2460,2460,2450,3359
20241219,140900,1408182405,2455,2455,2460,2455,637
20241219,140800,1406618565,2460,2460,2460,2450,26229
20241219,140700,1342332335,2460,2460,2460,2460,271
20241219,140600,1341665675,2460,2465,2465,2455,959
20241219,140500,1339308355,2465,2465,2465,2455,1757
20241219,140400,1334994835,2450,2455,2470,2450,2434
20241219,140300,1329028720,2450,2475,2480,2450,10307
20241219,140200,1303751645,2480,2475,2485,2460,1111
20241219,140100,1300996480,2480,2485,2485,2450,15041
20241219,140000,1263987175,2485,2485,2485,2485,1
20241219,135900,1263984690,2475,2485,2485,2475,1242
20241219,135800,1260909000,2485,2480,2485,2480,513
20241219,135700,1259636650,2480,2475,2480,2475,1123
20241219,135600,1256856115,2475,2480,2480,2475,400
20241219,135500,1255864615,2480,2475,2480,2460,10360
20241219,135400,1230301570,2475,2475,2480,2470,1256
20241219,135300,1227196290,2475,2480,2480,2475,436
20241219,135200,1226116860,2480,2480,2480,2480,151
20241219,135100,1225742380,2480,2480,2480,2465,2302
20241219,135000,1220059915,2470,2495,2495,2460,35889
20241219,134900,1131277840,2490,2490,2490,2490,3185
20241219,134800,1123347190,2500,2500,2500,2490,663
20241219,134700,1121692630,2500,2495,2500,2490,581
20241219,134600,1120241885,2500,2500,2500,2490,675
20241219,134500,1118559075,2490,2505,2505,2490,5161
20241219,134400,1105694365,2510,2505,2515,2490,10021
20241219,134300,1080663045,2520,2515,2535,2500,10826
20241219,134200,1053526445,2540,2530,2540,2530,986
20241219,134100,1051024775,2530,2530,2530,2530,1
20241219,134000,1051022245,2530,2530,2530,2520,991
20241219,133900,1048522705,2540,2540,2540,2540,307
20241219,133800,1047742925,2525,2525,2525,2525,14
20241219,133700,1047707575,2545,2545,2545,2545,0
20241219,133600,1047707575,2545,2545,2545,2545,739
20241219,133500,1045826820,2545,2525,2545,2525,5948
20241219,133400,1030717655,2520,2525,2525,2520,617
20241219,133300,1029162720,2540,2525,2540,2525,50
20241219,133200,1029036380,2525,2530,2545,2520,2082
20241219,133100,1023764820,2520,2520,2520,2520,61
20241219,133000,1023611100,2520,2525,2525,2520,1066
20241219,132900,1020919600,2540,2540,2540,2540,4
20241219,132800,1020909440,2540,2535,2540,2530,1666
20241219,132700,1016685710,2540,2530,2540,2530,2651
20241219,132600,1009955980,2530,2520,2540,2520,1613
20241219,132500,1005876180,2520,2520,2520,2520,100
20241219,132400,1005624180,2520,2505,2520,2505,3605
20241219,132300,996540300,2505,2505,2505,2505,3933
20241219,132200,986688135,2500,2520,2520,2500,4133
20241219,132100,976324530,2510,2510,2510,2510,363
20241219,132000,975413400,2515,2515,2515,2515,53
20241219,131900,975280105,2515,2515,2515,2515,104
20241219,131800,975018545,2515,2515,2515,2515,719
20241219,131700,973210260,2515,2515,2515,2515,1004
20241219,131600,970685200,2515,2510,2515,2510,202
20241219,131500,970178160,2510,2505,2510,2505,438
20241219,131400,969079285,2510,2510,2510,2510,310
20241219,131300,968301185,2505,2510,2510,2500,1071
20241219,131200,965618570,2505,2510,2510,2505,406
20241219,131100,964601525,2510,2510,2510,2500,84
20241219,131000,964391140,2505,2510,2515,2505,4717
20241219,130900,952573095,2515,2510,2515,2510,180
20241219,130800,952121290,2515,2515,2515,2505,5
20241219,130700,952108725,2515,2515,2515,2510,29
20241219,130600,952035890,2515,2515,2515,2515,1
20241219,130500,952033375,2520,2520,2520,2520,3
20241219,130400,952025815,2520,2520,2520,2520,329
20241219,130300,951196735,2520,2510,2520,2495,38057
20241219,130200,856132665,2510,2520,2525,2510,9831
20241219,130100,831416470,2515,2515,2515,2515,1
20241219,130000,831413955,2520,2515,2520,2515,186
20241219,125900,830946160,2515,2515,2515,2515,2867
20241219,125800,823735655,2520,2520,2520,2520,506
20241219,125700,822460535,2520,2520,2525,2515,5564
20241219,125600,808461935,2525,2525,2525,2525,5
20241219,125500,808449310,2525,2525,2525,2525,13
20241219,125400,808416485,2525,2530,2530,2525,3
20241219,125300,808408900,2530,2520,2530,2520,29
20241219,125200,808335660,2520,2520,2520,2520,2195
20241219,125100,802804260,2530,2525,2530,2525,666
20241219,125000,801121310,2530,2530,2530,2530,0
20241219,124900,801121310,2530,2530,2530,2530,175
20241219,124800,800678560,2520,2525,2540,2520,85
20241219,124700,800463710,2545,2545,2545,2545,0
20241219,124600,800463710,2545,2545,2545,2545,0
20241219,124500,800463710,2545,2545,2545,2545,20
20241219,124400,800412810,2525,2545,2545,2525,2231
20241219,124300,794779335,2545,2545,2545,2545,3
20241219,124200,794771700,2545,2520,2545,2520,1142
20241219,124100,791881340,2520,2525,2525,2520,1000
20241219,124000,789361290,2520,2520,2520,2520,14
20241219,123900,789326010,2520,2520,2520,2520,0
20241219,123800,789326010,2520,2520,2520,2520,0
20241219,123700,789326010,2520,2520,2520,2520,197
20241219,123600,788829570,2525,2525,2525,2520,2738
20241219,123500,781925460,2525,2525,2535,2525,1093
20241219,123400,779165605,2530,2530,2530,2530,338
20241219,123300,778310465,2530,2530,2530,2530,620
20241219,123200,776741865,2530,2530,2530,2530,25
20241219,123100,776678615,2540,2540,2540,2540,0
20241219,123000,776678615,2540,2545,2545,2540,101
20241219,122900,776422070,2545,2535,2545,2530,821
20241219,122800,774343160,2550,2550,2550,2550,0
20241219,122700,774343160,2550,2550,2550,2550,31
20241219,122600,774264110,2545,2535,2545,2535,201
20241219,122500,773754565,2535,2535,2535,2535,333
20241219,122400,772910410,2535,2535,2535,2535,537
20241219,122300,771549115,2535,2535,2535,2530,1245
20241219,122200,768396885,2555,2555,2555,2555,0
20241219,122100,768396885,2555,2555,2555,2555,7198
20241219,122000,750005995,2555,2520,2555,2520,1534
20241219,121900,746130015,2510,2545,2555,2500,49243
20241219,121800,622227290,2545,2545,2545,2545,807
20241219,121700,620173475,2545,2550,2550,2545,262
20241219,121600,619505745,2555,2555,2555,2555,0
20241219,121500,619505745,2555,2555,2555,2555,459
20241219,121400,618333000,2560,2560,2560,2560,281
20241219,121300,617613640,2565,2565,2565,2565,0
20241219,121200,617613640,2565,2570,2570,2565,21
20241219,121100,617559720,2560,2560,2560,2560,154
20241219,121000,617165480,2560,2560,2560,2560,2
20241219,120900,617160360,2565,2565,2565,2565,0
20241219,120800,617160360,2565,2570,2570,2565,11
20241219,120700,617132140,2560,2560,2565,2560,160
20241219,120600,616722040,2565,2565,2565,2565,1
20241219,120500,616719475,2565,2565,2565,2565,523
20241219,120400,615377980,2565,2560,2565,2560,1651
20241219,120300,611148920,2555,2555,2555,2555,0
20241219,120200,611148920,2555,2555,2555,2555,621
20241219,120100,609562265,2555,2550,2555,2550,744
20241219,120000,607663990,2550,2550,2550,2550,0
20241219,115900,607663990,2550,2550,2550,2550,20
20241219,115800,607612990,2550,2550,2550,2550,50
20241219,115700,607485490,2550,2550,2550,2550,1005
20241219,115600,604922740,2555,2555,2555,2555,10
20241219,115500,604897190,2555,2555,2555,2555,1
20241219,115400,604894635,2545,2555,2555,2545,5
20241219,115300,604881900,2545,2550,2550,2545,327
20241219,115200,604049435,2550,2550,2550,2550,0
20241219,115100,604049435,2550,2550,2550,2550,53
20241219,115000,603914285,2555,2555,2555,2555,0
20241219,114900,603914285,2555,2555,2555,2555,188
20241219,114800,603433945,2555,2555,2555,2555,0
20241219,114700,603433945,2555,2555,2555,2555,0
20241219,114600,603433945,2555,2555,2555,2555,0
20241219,114500,603433945,2555,2555,2555,2555,101
20241219,114400,603175890,2540,2540,2540,2540,19
20241219,114300,603127630,2540,2555,2555,2540,311
20241219,114200,602336025,2555,2555,2555,2555,122
20241219,114100,602024315,2555,2540,2555,2540,1111
20241219,114000,599202360,2540,2540,2540,2540,0
20241219,113900,599202360,2540,2540,2540,2540,85
20241219,113800,598986460,2540,2550,2550,2540,1207
20241219,113700,595915515,2555,2555,2555,2555,3
20241219,113600,595907850,2555,2555,2555,2555,0
20241219,113500,595907850,2555,2545,2555,2545,868
20241219,113400,593694860,2545,2545,2545,2545,206
20241219,113300,593170590,2540,2540,2540,2540,0
20241219,113200,593170590,2540,2540,2540,2540,307
20241219,113100,592390810,2540,2545,2545,2540,28
20241219,113000,592319595,2540,2540,2540,2540,400
20241219,112900,591303595,2540,2540,2540,2540,500
20241219,112800,590033595,2540,2540,2540,2540,0
20241219,112700,590033595,2540,2540,2540,2535,205
20241219,112600,589512905,2540,2540,2540,2535,347
20241219,112500,588631775,2545,2545,2545,2540,709
20241219,112400,586829380,2545,2540,2545,2540,100
20241219,112300,586574890,2545,2545,2545,2545,0
20241219,112200,586574890,2545,2545,2545,2545,0
20241219,112100,586574890,2545,2545,2545,2545,50
20241219,112000,586447640,2530,2530,2530,2530,22
20241219,111900,586391980,2530,2530,2530,2530,1945
20241219,111800,581471130,2530,2530,2530,2530,10001
20241219,111700,556168600,2530,2535,2535,2530,1192
20241219,111600,553152335,2530,2530,2530,2530,0
20241219,111500,553152335,2530,2535,2535,2530,6239
20241219,111400,537358050,2535,2535,2535,2535,584
20241219,111300,535877610,2535,2535,2535,2535,3000
20241219,111200,528272610,2535,2555,2555,2535,1040
20241219,111100,525617260,2555,2545,2555,2535,10565
20241219,111000,498769095,2545,2550,2550,2545,7902
20241219,110900,478619915,2550,2550,2550,2550,0
20241219,110800,478619915,2550,2555,2555,2550,3001
20241219,110700,470966895,2555,2555,2555,2555,962
20241219,110600,468508985,2555,2560,2560,2555,2161
20241219,110500,462987575,2560,2560,2560,2555,12
20241219,110400,462956875,2555,2555,2555,2555,58
20241219,110300,462808685,2555,2555,2555,2555,2
20241219,110200,462803575,2550,2550,2550,2550,35
20241219,110100,462714325,2560,2560,2560,2560,429
20241219,110000,461616085,2560,2560,2560,2560,0
20241219,105900,461616085,2560,2555,2560,2555,357
20241219,105800,460703935,2550,2550,2550,2550,201
20241219,105700,460191385,2550,2550,2550,2550,2
20241219,105600,460186285,2550,2550,2550,2550,1000
20241219,105500,457636285,2550,2550,2550,2550,1056
20241219,105400,454943485,2550,2550,2550,2550,0
20241219,105300,454943485,2550,2550,2550,2550,300
20241219,105200,454178485,2555,2550,2555,2550,1560
20241219,105100,450200095,2550,2550,2550,2550,328
20241219,105000,449363695,2550,2555,2555,2550,333
20241219,104900,448514530,2555,2550,2555,2550,190
20241219,104800,448029085,2550,2550,2550,2550,2612
20241219,104700,441368485,2550,2550,2550,2550,38
20241219,104600,441271585,2550,2550,2550,2550,4
20241219,104500,441261385,2560,2550,2560,2550,25
20241219,104400,441197435,2550,2550,2550,2550,0
20241219,104300,441197435,2550,2550,2550,2550,253
20241219,104200,440552285,2550,2560,2560,2550,285
20241219,104100,439825235,2560,2560,2560,2560,100
20241219,104000,439569235,2545,2545,2545,2545,0
20241219,103900,439569235,2545,2545,2545,2545,0
20241219,103800,439569235,2545,2545,2545,2545,1
20241219,103700,439566690,2545,2545,2550,2545,2511
20241219,103600,433175145,2550,2550,2550,2550,354
20241219,103500,432272445,2550,2550,2550,2545,419
20241219,103400,431204995,2550,2550,2550,2550,5
20241219,103300,431192245,2550,2560,2560,2550,569
20241219,103200,429739295,2560,2560,2560,2560,400
20241219,103100,428715295,2560,2560,2560,2560,1
20241219,103000,428712735,2550,2550,2550,2550,41
20241219,102900,428608185,2545,2555,2555,2545,292
20241219,102800,427864045,2545,2545,2545,2545,1000
20241219,102700,425319045,2545,2550,2560,2545,365
20241219,102600,424390100,2545,2550,2550,2545,7100
20241219,102500,406293905,2555,2555,2555,2555,200
20241219,102400,405782905,2555,2560,2560,2555,190
20241219,102300,405297420,2560,2555,2560,2555,593
20241219,102200,403779555,2565,2565,2565,2565,0
20241219,102100,403779555,2565,2565,2565,2565,393
20241219,102000,402771510,2565,2565,2565,2565,2
20241219,101900,402766380,2565,2565,2565,2565,5
20241219,101800,402753555,2565,2550,2565,2550,177
20241219,101700,402302190,2550,2550,2550,2550,10
20241219,101600,402276690,2550,2555,2555,2550,6112
20241219,101500,386683795,2565,2565,2565,2565,0
20241219,101400,386683795,2565,2560,2565,2555,2002
20241219,101300,381568620,2565,2565,2565,2565,0
20241219,101200,381568620,2565,2555,2565,2550,186
20241219,101100,381093880,2555,2570,2570,2555,69
20241219,101000,380917325,2570,2570,2570,2570,41
20241219,100900,380811955,2570,2570,2570,2570,20
20241219,100800,380760555,2570,2565,2570,2565,6
20241219,100700,380745160,2570,2560,2570,2550,2262
20241219,100600,374955805,2550,2550,2550,2550,425
20241219,100500,373872055,2560,2550,2560,2550,68
20241219,100400,373698625,2545,2550,2560,2545,2474
20241219,100300,367367785,2550,2550,2550,2550,126
20241219,100200,367046485,2550,2550,2550,2550,23
20241219,100100,366987835,2545,2550,2550,2545,661
20241219,100000,365304835,2550,2550,2560,2545,3046
20241219,095900,357543500,2560,2550,2560,2550,238
20241219,095800,356935010,2550,2550,2550,2550,592
20241219,095700,355425410,2555,2550,2560,2550,523
20241219,095600,354090700,2560,2560,2560,2560,1
20241219,095500,354088140,2555,2555,2560,2550,5328
20241219,095400,340490815,2560,2565,2565,2560,174
20241219,095300,340045065,2565,2560,2565,2560,11
20241219,095200,340016900,2560,2565,2565,2555,100
20241219,095100,339761355,2555,2550,2565,2550,19
20241219,095000,339712720,2550,2555,2555,2550,1480
20241219,094900,335931385,2555,2555,2555,2555,0
20241219,094800,335931385,2555,2565,2565,2555,3409
20241219,094700,327196640,2570,2570,2570,2570,638
20241219,094600,325556980,2570,2570,2570,2570,0
20241219,094500,325556980,2570,2570,2570,2570,375
20241219,094400,324593230,2570,2570,2570,2570,604
20241219,094300,323040950,2570,2565,2570,2565,404
20241219,094200,322002675,2565,2565,2565,2565,2158
20241219,094100,316467405,2565,2550,2565,2550,712
20241219,094000,314648650,2550,2550,2550,2550,1220
20241219,093900,311537650,2550,2550,2560,2550,1020
20241219,093800,308933550,2560,2560,2570,2560,1598
20241219,093700,304835655,2560,2550,2560,2545,7520
20241219,093600,285671660,2555,2555,2555,2550,1517
20241219,093500,281800740,2550,2555,2555,2550,155
20241219,093400,281404820,2555,2560,2560,2555,695
20241219,093300,279628985,2570,2570,2570,2570,2607
20241219,093200,272928995,2570,2570,2570,2570,301
20241219,093100,272155425,2570,2560,2570,2550,11852
20241219,093000,241910920,2570,2570,2570,2570,1018
20241219,092900,239294660,2570,2560,2570,2555,2200
20241219,092800,233664350,2560,2560,2560,2560,136
20241219,092700,233316190,2560,2560,2570,2560,3137
20241219,092600,225285460,2560,2575,2575,2560,1887
20241219,092500,220443690,2575,2575,2575,2575,130
20241219,092400,220108940,2575,2570,2575,2565,2419
20241219,092300,213897090,2570,2570,2570,2570,30
20241219,092200,213819990,2565,2565,2565,2560,1451
20241219,092100,210100230,2565,2570,2570,2565,2138
20241219,092000,204615740,2575,2570,2575,2570,2
20241219,091900,204610595,2570,2575,2580,2560,13451
20241219,091800,170137710,2575,2590,2590,2575,2543
20241219,091700,163580240,2590,2575,2590,2575,1815
20241219,091600,158892195,2575,2575,2575,2570,3789
20241219,091500,149138135,2575,2580,2580,2575,2379
20241219,091400,143004190,2580,2575,2585,2575,1501
20241219,091300,139124360,2580,2575,2580,2575,776
20241219,091200,137125865,2570,2570,2570,2570,348
20241219,091100,136231505,2570,2575,2575,2565,1617
20241219,091000,132078415,2575,2570,2575,2570,183
20241219,090900,131607385,2570,2590,2590,2570,2618
20241219,090800,124870025,2590,2595,2600,2590,46
20241219,090700,124750630,2600,2605,2605,2585,1873
20241219,090600,119892390,2565,2600,2605,2565,6177
20241219,090500,103960785,2600,2595,2600,2560,9213
20241219,090400,80220940,2595,2570,2600,2570,6989
20241219,090300,62189740,2570,2600,2600,2565,7024
20241219,090200,44080340,2600,2560,2615,2560,2898
20241219,090100,36644260,2555,2555,2560,2555,3689
20241219,090000,27209400,2550,2550,2570,2550,10663