stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,214900,1037019145,3000,3000,3000,3000,9007
20241210,214800,1037019145,3000,3000,3000,3000,0
20241210,214700,1037019145,3000,3000,3000,3000,0
20241210,214600,1037019145,3000,3000,3000,3000,0
20241210,214500,1037019145,3000,3000,3000,3000,0
20241210,214400,1037019145,3000,3000,3000,3000,0
20241210,214300,1037019145,3000,3000,3000,3000,0
20241210,214200,1037019145,3000,3000,3000,3000,0
20241210,214100,1037019145,3000,3000,3000,3000,0
20241210,214000,1037019145,3000,3000,3000,3000,0
20241210,213900,1037019145,3000,3000,3000,3000,0
20241210,213800,1037019145,3000,3000,3000,3000,0
20241210,213700,1037019145,3000,3000,3000,3000,0
20241210,213600,1037019145,3000,3000,3000,3000,0
20241210,213500,1037019145,3000,3000,3000,3000,0
20241210,213400,1037019145,3000,3000,3000,3000,0
20241210,213300,1037019145,3000,3000,3000,3000,0
20241210,213200,1037019145,3000,3000,3000,3000,0
20241210,213100,1037019145,3000,3000,3000,3000,0
20241210,213000,1037019145,3000,3000,3000,3000,0
20241210,212900,1037019145,3000,3000,3000,3000,0
20241210,212800,1037019145,3000,3000,3000,3000,0
20241210,212700,1037019145,3000,3000,3000,3000,0
20241210,212600,1037019145,3000,3000,3000,3000,0
20241210,212500,1037019145,3000,3000,3000,3000,0
20241210,212400,1037019145,3000,3000,3000,3000,0
20241210,212300,1037019145,3000,3000,3000,3000,0
20241210,212200,1037019145,3000,3000,3000,3000,0
20241210,212100,1037019145,3000,3000,3000,3000,0
20241210,212000,1037019145,3000,3000,3000,3000,0
20241210,211900,1037019145,3000,3000,3000,3000,9007
20241210,211800,1037019145,3000,3000,3000,3000,0
20241210,211700,1037019145,3000,3000,3000,3000,0
20241210,211600,1037019145,3000,3000,3000,3000,0
20241210,211500,1037019145,3000,3000,3000,3000,0
20241210,211400,1037019145,3000,3000,3000,3000,0
20241210,211300,1037019145,3000,3000,3000,3000,0
20241210,211200,1037019145,3000,3000,3000,3000,0
20241210,211100,1037019145,3000,3000,3000,3000,0
20241210,211000,1037019145,3000,3000,3000,3000,0
20241210,210900,1037019145,3000,3000,3000,3000,0
20241210,210800,1037019145,3000,3000,3000,3000,0
20241210,210700,1037019145,3000,3000,3000,3000,0
20241210,210600,1037019145,3000,3000,3000,3000,0
20241210,210500,1037019145,3000,3000,3000,3000,0
20241210,210400,1037019145,3000,3000,3000,3000,0
20241210,210300,1037019145,3000,3000,3000,3000,0
20241210,210200,1037019145,3000,3000,3000,3000,0
20241210,210100,1037019145,3000,3000,3000,3000,0
20241210,210000,1037019145,3000,3000,3000,3000,0
20241210,205900,1037019145,3000,3000,3000,3000,0
20241210,205800,1037019145,3000,3000,3000,3000,0
20241210,205700,1037019145,3000,3000,3000,3000,0
20241210,205600,1037019145,3000,3000,3000,3000,0
20241210,205500,1037019145,3000,3000,3000,3000,0
20241210,205400,1037019145,3000,3000,3000,3000,0
20241210,205300,1037019145,3000,3000,3000,3000,0
20241210,205200,1037019145,3000,3000,3000,3000,0
20241210,205100,1037019145,3000,3000,3000,3000,0
20241210,205000,1037019145,3000,3000,3000,3000,0
20241210,204900,1037019145,3000,3000,3000,3000,9007
20241210,204800,1037019145,3000,3000,3000,3000,0
20241210,204700,1037019145,3000,3000,3000,3000,0
20241210,204600,1037019145,3000,3000,3000,3000,0
20241210,204500,1037019145,3000,3000,3000,3000,0
20241210,204400,1037019145,3000,3000,3000,3000,0
20241210,204300,1037019145,3000,3000,3000,3000,0
20241210,204200,1037019145,3000,3000,3000,3000,0
20241210,204100,1037019145,3000,3000,3000,3000,0
20241210,204000,1037019145,3000,3000,3000,3000,0
20241210,203900,1037019145,3000,3000,3000,3000,0
20241210,203800,1037019145,3000,3000,3000,3000,0
20241210,203700,1037019145,3000,3000,3000,3000,0
20241210,203600,1037019145,3000,3000,3000,3000,0
20241210,203500,1037019145,3000,3000,3000,3000,0
20241210,203400,1037019145,3000,3000,3000,3000,0
20241210,203300,1037019145,3000,3000,3000,3000,0
20241210,203200,1037019145,3000,3000,3000,3000,0
20241210,203100,1037019145,3000,3000,3000,3000,0
20241210,203000,1037019145,3000,3000,3000,3000,0
20241210,202900,1037019145,3000,3000,3000,3000,0
20241210,202800,1037019145,3000,3000,3000,3000,0
20241210,202700,1037019145,3000,3000,3000,3000,0
20241210,202600,1037019145,3000,3000,3000,3000,0
20241210,202500,1037019145,3000,3000,3000,3000,0
20241210,202400,1037019145,3000,3000,3000,3000,0
20241210,202300,1037019145,3000,3000,3000,3000,0
20241210,202200,1037019145,3000,3000,3000,3000,0
20241210,202100,1037019145,3000,3000,3000,3000,0
20241210,202000,1037019145,3000,3000,3000,3000,0
20241210,201900,1037019145,3000,3000,3000,3000,9007
20241210,201800,1037019145,3000,3000,3000,3000,0
20241210,201700,1037019145,3000,3000,3000,3000,0
20241210,201600,1037019145,3000,3000,3000,3000,0
20241210,201500,1037019145,3000,3000,3000,3000,0
20241210,201400,1037019145,3000,3000,3000,3000,0
20241210,201300,1037019145,3000,3000,3000,3000,0
20241210,201200,1037019145,3000,3000,3000,3000,0
20241210,201100,1037019145,3000,3000,3000,3000,0
20241210,201000,1037019145,3000,3000,3000,3000,0
20241210,200900,1037019145,3000,3000,3000,3000,0
20241210,200800,1037019145,3000,3000,3000,3000,0
20241210,200700,1037019145,3000,3000,3000,3000,0
20241210,200600,1037019145,3000,3000,3000,3000,0
20241210,200500,1037019145,3000,3000,3000,3000,0
20241210,200400,1037019145,3000,3000,3000,3000,0
20241210,200300,1037019145,3000,3000,3000,3000,0
20241210,200200,1037019145,3000,3000,3000,3000,0
20241210,200100,1037019145,3000,3000,3000,3000,0
20241210,200000,1037019145,3000,3000,3000,3000,0
20241210,195900,1037019145,3000,3000,3000,3000,0
20241210,195800,1037019145,3000,3000,3000,3000,0
20241210,195700,1037019145,3000,3000,3000,3000,0
20241210,195600,1037019145,3000,3000,3000,3000,0
20241210,195500,1037019145,3000,3000,3000,3000,0
20241210,195400,1037019145,3000,3000,3000,3000,0
20241210,195300,1037019145,3000,3000,3000,3000,0
20241210,195200,1037019145,3000,3000,3000,3000,0
20241210,195100,1037019145,3000,3000,3000,3000,0
20241210,195000,1037019145,3000,3000,3000,3000,0
20241210,194900,1037019145,3000,3000,3000,3000,9007
20241210,194800,1037019145,3000,3000,3000,3000,0
20241210,194700,1037019145,3000,3000,3000,3000,0
20241210,194600,1037019145,3000,3000,3000,3000,0
20241210,194500,1037019145,3000,3000,3000,3000,0
20241210,194400,1037019145,3000,3000,3000,3000,0
20241210,194300,1037019145,3000,3000,3000,3000,0
20241210,194200,1037019145,3000,3000,3000,3000,0
20241210,194100,1037019145,3000,3000,3000,3000,0
20241210,194000,1037019145,3000,3000,3000,3000,0
20241210,193900,1037019145,3000,3000,3000,3000,0
20241210,193800,1037019145,3000,3000,3000,3000,0
20241210,193700,1037019145,3000,3000,3000,3000,0
20241210,193600,1037019145,3000,3000,3000,3000,0
20241210,193500,1037019145,3000,3000,3000,3000,0
20241210,193400,1037019145,3000,3000,3000,3000,0
20241210,193300,1037019145,3000,3000,3000,3000,0
20241210,193200,1037019145,3000,3000,3000,3000,0
20241210,193100,1037019145,3000,3000,3000,3000,0
20241210,193000,1037019145,3000,3000,3000,3000,0
20241210,192900,1037019145,3000,3000,3000,3000,0
20241210,192800,1037019145,3000,3000,3000,3000,0
20241210,192700,1037019145,3000,3000,3000,3000,0
20241210,192600,1037019145,3000,3000,3000,3000,0
20241210,192500,1037019145,3000,3000,3000,3000,0
20241210,192400,1037019145,3000,3000,3000,3000,0
20241210,192300,1037019145,3000,3000,3000,3000,0
20241210,192200,1037019145,3000,3000,3000,3000,0
20241210,192100,1037019145,3000,3000,3000,3000,0
20241210,192000,1037019145,3000,3000,3000,3000,0
20241210,191900,1037019145,3000,3000,3000,3000,9007
20241210,191800,1037019145,3000,3000,3000,3000,0
20241210,191700,1037019145,3000,3000,3000,3000,0
20241210,191600,1037019145,3000,3000,3000,3000,0
20241210,191500,1037019145,3000,3000,3000,3000,0
20241210,191400,1037019145,3000,3000,3000,3000,0
20241210,191300,1037019145,3000,3000,3000,3000,0
20241210,191200,1037019145,3000,3000,3000,3000,0
20241210,191100,1037019145,3000,3000,3000,3000,0
20241210,191000,1037019145,3000,3000,3000,3000,0
20241210,190900,1037019145,3000,3000,3000,3000,0
20241210,190800,1037019145,3000,3000,3000,3000,0
20241210,190700,1037019145,3000,3000,3000,3000,0
20241210,190600,1037019145,3000,3000,3000,3000,0
20241210,190500,1037019145,3000,3000,3000,3000,0
20241210,190400,1037019145,3000,3000,3000,3000,0
20241210,190300,1037019145,3000,3000,3000,3000,0
20241210,190200,1037019145,3000,3000,3000,3000,0
20241210,190100,1037019145,3000,3000,3000,3000,0
20241210,190000,1037019145,3000,3000,3000,3000,0
20241210,185900,1037019145,3000,3000,3000,3000,0
20241210,185800,1037019145,3000,3000,3000,3000,0
20241210,185700,1037019145,3000,3000,3000,3000,0
20241210,185600,1037019145,3000,3000,3000,3000,0
20241210,185500,1037019145,3000,3000,3000,3000,0
20241210,185400,1037019145,3000,3000,3000,3000,0
20241210,185300,1037019145,3000,3000,3000,3000,0
20241210,185200,1037019145,3000,3000,3000,3000,0
20241210,185100,1037019145,3000,3000,3000,3000,0
20241210,185000,1037019145,3000,3000,3000,3000,0
20241210,184900,1037019145,3000,3000,3000,3000,9007
20241210,184800,1037019145,3000,3000,3000,3000,0
20241210,184700,1037019145,3000,3000,3000,3000,0
20241210,184600,1037019145,3000,3000,3000,3000,0
20241210,184500,1037019145,3000,3000,3000,3000,0
20241210,184400,1037019145,3000,3000,3000,3000,0
20241210,184300,1037019145,3000,3000,3000,3000,0
20241210,184200,1037019145,3000,3000,3000,3000,0
20241210,184100,1037019145,3000,3000,3000,3000,0
20241210,184000,1037019145,3000,3000,3000,3000,0
20241210,183900,1037019145,3000,3000,3000,3000,0
20241210,183800,1037019145,3000,3000,3000,3000,0
20241210,183700,1037019145,3000,3000,3000,3000,0
20241210,183600,1037019145,3000,3000,3000,3000,0
20241210,183500,1037019145,3000,3000,3000,3000,0
20241210,183400,1037019145,3000,3000,3000,3000,0
20241210,183300,1037019145,3000,3000,3000,3000,0
20241210,183200,1037019145,3000,3000,3000,3000,0
20241210,183100,1037019145,3000,3000,3000,3000,0
20241210,183000,1037019145,3000,3000,3000,3000,0
20241210,182900,1037019145,3000,3000,3000,3000,0
20241210,182800,1037019145,3000,3000,3000,3000,0
20241210,182700,1037019145,3000,3000,3000,3000,0
20241210,182600,1037019145,3000,3000,3000,3000,0
20241210,182500,1037019145,3000,3000,3000,3000,0
20241210,182400,1037019145,3000,3000,3000,3000,0
20241210,182300,1037019145,3000,3000,3000,3000,0
20241210,182200,1037019145,3000,3000,3000,3000,0
20241210,182100,1037019145,3000,3000,3000,3000,0
20241210,182000,1037019145,3000,3000,3000,3000,0
20241210,181900,1037019145,3000,3000,3000,3000,9007
20241210,181800,1037019145,3000,3000,3000,3000,0
20241210,181700,1037019145,3000,3000,3000,3000,0
20241210,181600,1037019145,3000,3000,3000,3000,0
20241210,181500,1037019145,3000,3000,3000,3000,0
20241210,181400,1037019145,3000,3000,3000,3000,0
20241210,181300,1037019145,3000,3000,3000,3000,0
20241210,181200,1037019145,3000,3000,3000,3000,0
20241210,181100,1037019145,3000,3000,3000,3000,0
20241210,181000,1037019145,3000,3000,3000,3000,0
20241210,180900,1037019145,3000,3000,3000,3000,0
20241210,180800,1037019145,3000,3000,3000,3000,0
20241210,180700,1037019145,3000,3000,3000,3000,0
20241210,180600,1037019145,3000,3000,3000,3000,0
20241210,180500,1037019145,3000,3000,3000,3000,0
20241210,180400,1037019145,3000,3000,3000,3000,0
20241210,180300,1037019145,3000,3000,3000,3000,0
20241210,180200,1037019145,3000,3000,3000,3000,0
20241210,180100,1037019145,3000,3000,3000,3000,0
20241210,180000,1037019145,3000,3000,3000,3000,0
20241210,175900,1037019145,3000,3000,3000,3000,0
20241210,175800,1037019145,3000,3000,3000,3000,0
20241210,175700,1037019145,3000,3000,3000,3000,0
20241210,175600,1037019145,3000,3000,3000,3000,0
20241210,175500,1037019145,3000,3000,3000,3000,0
20241210,175400,1037019145,3000,3000,3000,3000,0
20241210,175300,1037019145,3000,3000,3000,3000,0
20241210,175200,1037019145,3000,3000,3000,3000,0
20241210,175100,1037019145,3000,3000,3000,3000,0
20241210,175000,1037019145,3000,3000,3000,3000,0
20241210,174900,1037019145,3000,3000,3000,3000,9007
20241210,174800,1037019145,3000,3000,3000,3000,0
20241210,174700,1037019145,3000,3000,3000,3000,0
20241210,174600,1037019145,3000,3000,3000,3000,0
20241210,174500,1037019145,3000,3000,3000,3000,0
20241210,174400,1037019145,3000,3000,3000,3000,0
20241210,174300,1037019145,3000,3000,3000,3000,0
20241210,174200,1037019145,3000,3000,3000,3000,0
20241210,174100,1037019145,3000,3000,3000,3000,0
20241210,174000,1037019145,3000,3000,3000,3000,0
20241210,173900,1037019145,3000,3000,3000,3000,0
20241210,173800,1037019145,3000,3000,3000,3000,0
20241210,173700,1037019145,3000,3000,3000,3000,0
20241210,173600,1037019145,3000,3000,3000,3000,0
20241210,173500,1037019145,3000,3000,3000,3000,0
20241210,173400,1037019145,3000,3000,3000,3000,0
20241210,173300,1037019145,3000,3000,3000,3000,0
20241210,173200,1037019145,3000,3000,3000,3000,0
20241210,173100,1037019145,3000,3000,3000,3000,0
20241210,173000,1037019145,3000,3000,3000,3000,0
20241210,172900,1037019145,3000,3000,3000,3000,0
20241210,172800,1037019145,3000,3000,3000,3000,0
20241210,172700,1037019145,3000,3000,3000,3000,0
20241210,172600,1037019145,3000,3000,3000,3000,0
20241210,172500,1037019145,3000,3000,3000,3000,0
20241210,172400,1037019145,3000,3000,3000,3000,0
20241210,172300,1037019145,3000,3000,3000,3000,0
20241210,172200,1037019145,3000,3000,3000,3000,0
20241210,172100,1037019145,3000,3000,3000,3000,0
20241210,172000,1037019145,3000,3000,3000,3000,0
20241210,171900,1037019145,3000,3000,3000,3000,9007
20241210,171800,1037019145,3000,3000,3000,3000,0
20241210,171700,1037019145,3000,3000,3000,3000,0
20241210,171600,1037019145,3000,3000,3000,3000,0
20241210,171500,1037019145,3000,3000,3000,3000,0
20241210,171400,1037019145,3000,3000,3000,3000,0
20241210,171300,1037019145,3000,3000,3000,3000,0
20241210,171200,1037019145,3000,3000,3000,3000,0
20241210,171100,1037019145,3000,3000,3000,3000,0
20241210,171000,1037019145,3000,3000,3000,3000,0
20241210,170900,1037019145,3000,3000,3000,3000,0
20241210,170800,1037019145,3000,3000,3000,3000,0
20241210,170700,1037019145,3000,3000,3000,3000,0
20241210,170600,1037019145,3000,3000,3000,3000,0
20241210,170500,1037019145,3000,3000,3000,3000,0
20241210,170400,1037019145,3000,3000,3000,3000,0
20241210,170300,1037019145,3000,3000,3000,3000,0
20241210,170200,1037019145,3000,3000,3000,3000,0
20241210,170100,1037019145,3000,3000,3000,3000,0
20241210,170000,1037019145,3000,3000,3000,3000,0
20241210,165900,1037019145,3000,3000,3000,3000,0
20241210,165800,1037019145,3000,3000,3000,3000,0
20241210,165700,1037019145,3000,3000,3000,3000,0
20241210,165600,1037019145,3000,3000,3000,3000,0
20241210,165500,1037019145,3000,3000,3000,3000,0
20241210,165400,1037019145,3000,3000,3000,3000,0
20241210,165300,1037019145,3000,3000,3000,3000,0
20241210,165200,1037019145,3000,3000,3000,3000,0
20241210,165100,1037019145,3000,3000,3000,3000,0
20241210,165000,1037019145,3000,3000,3000,3000,0
20241210,164900,1037019145,3000,3000,3000,3000,9007
20241210,164800,1037019145,3000,3000,3000,3000,0
20241210,164700,1037019145,3000,3000,3000,3000,0
20241210,164600,1037019145,3000,3000,3000,3000,0
20241210,164500,1037019145,3000,3000,3000,3000,0
20241210,164400,1037019145,3000,3000,3000,3000,0
20241210,164300,1037019145,3000,3000,3000,3000,0
20241210,164200,1037019145,3000,3000,3000,3000,0
20241210,164100,1037019145,3000,3000,3000,3000,0
20241210,164000,1037019145,3000,3000,3000,3000,0
20241210,163900,1037019145,3000,3000,3000,3000,0
20241210,163800,1037019145,3000,3000,3000,3000,0
20241210,163700,1037019145,3000,3000,3000,3000,0
20241210,163600,1037019145,3000,3000,3000,3000,0
20241210,163500,1037019145,3000,3000,3000,3000,0
20241210,163400,1037019145,3000,3000,3000,3000,0
20241210,163300,1037019145,3000,3000,3000,3000,0
20241210,163200,1037019145,3000,3000,3000,3000,0
20241210,163100,1037019145,3000,3000,3000,3000,0
20241210,163000,1037019145,3000,3000,3000,3000,0
20241210,162900,1037019145,3000,3000,3000,3000,0
20241210,162800,1037019145,3000,3000,3000,3000,0
20241210,162700,1037019145,3000,3000,3000,3000,0
20241210,162600,1037019145,3000,3000,3000,3000,0
20241210,162500,1037019145,3000,3000,3000,3000,0
20241210,162400,1037019145,3000,3000,3000,3000,0
20241210,162300,1037019145,3000,3000,3000,3000,0
20241210,162200,1037019145,3000,3000,3000,3000,0
20241210,162100,1037019145,3000,3000,3000,3000,0
20241210,162000,1037019145,3000,3000,3000,3000,0
20241210,161900,1037019145,3000,3000,3000,3000,9007
20241210,161800,1037019145,3000,3000,3000,3000,0
20241210,161700,1037019145,3000,3000,3000,3000,0
20241210,161600,1037019145,3000,3000,3000,3000,0
20241210,161500,1037019145,3000,3000,3000,3000,0
20241210,161400,1037019145,3000,3000,3000,3000,0
20241210,161300,1037019145,3000,3000,3000,3000,0
20241210,161200,1037019145,3000,3000,3000,3000,0
20241210,161100,1037019145,3000,3000,3000,3000,0
20241210,161000,1037019145,3000,3000,3000,3000,0
20241210,160900,1037019145,3000,3000,3000,3000,0
20241210,160800,1037019145,3000,3000,3000,3000,0
20241210,160700,1037019145,3000,3000,3000,3000,0
20241210,160600,1037019145,3000,3000,3000,3000,0
20241210,160500,1037019145,3000,3000,3000,3000,0
20241210,160400,1037019145,3000,3000,3000,3000,0
20241210,160300,1037019145,3000,3000,3000,3000,0
20241210,160200,1037019145,3000,3000,3000,3000,0
20241210,160100,1037019145,3000,3000,3000,3000,0
20241210,160000,1037019145,3000,3000,3000,3000,0
20241210,155900,1037019145,3000,3000,3000,3000,0
20241210,155800,1037019145,3000,3000,3000,3000,0
20241210,155700,1037019145,3000,3000,3000,3000,0
20241210,155600,1037019145,3000,3000,3000,3000,0
20241210,155500,1037019145,3000,3000,3000,3000,0
20241210,155400,1037019145,3000,3000,3000,3000,0
20241210,155300,1037019145,3000,3000,3000,3000,0
20241210,155200,1037019145,3000,3000,3000,3000,0
20241210,155100,1037019145,3000,3000,3000,3000,0
20241210,155000,1037019145,3000,3000,3000,3000,0
20241210,154900,1037019145,3000,3000,3000,3000,9007
20241210,154800,1037019145,3000,3000,3000,3000,0
20241210,154700,1037019145,3000,3000,3000,3000,0
20241210,154600,1037019145,3000,3000,3000,3000,0
20241210,154500,1037019145,3000,3000,3000,3000,0
20241210,154400,1037019145,3000,3000,3000,3000,0
20241210,154300,1037019145,3000,3000,3000,3000,0
20241210,154200,1037019145,3000,3000,3000,3000,0
20241210,154100,1037019145,3000,3000,3000,3000,0
20241210,154000,1037019145,3000,3000,3000,3000,0
20241210,153900,1037019145,3000,3000,3000,3000,0
20241210,153800,1037019145,3000,3000,3000,3000,0
20241210,153700,1037019145,3000,3000,3000,3000,0
20241210,153600,1037019145,3000,3000,3000,3000,0
20241210,153500,1037019145,3000,3000,3000,3000,0
20241210,153400,1037019145,3000,3000,3000,3000,0
20241210,153300,1037019145,3000,3000,3000,3000,0
20241210,153200,1037019145,3000,3000,3000,3000,0
20241210,153100,1037019145,3000,3000,3000,3000,0
20241210,153000,1037019145,3000,3000,3000,3000,9007
20241210,152900,1009998145,2995,2995,2995,2995,0
20241210,152800,1009998145,2995,2995,2995,2995,0
20241210,152700,1009998145,2995,2995,2995,2995,0
20241210,152600,1009998145,2995,2995,2995,2995,0
20241210,152500,1009998145,2995,2995,2995,2995,0
20241210,152400,1009998145,2995,2995,2995,2995,0
20241210,152300,1009998145,2995,2995,2995,2995,0
20241210,152200,1009998145,2995,2995,2995,2995,0
20241210,152100,1009998145,2995,2995,2995,2995,0
20241210,152000,1009998145,2995,2995,2995,2995,0
20241210,151900,1009998145,2995,2995,2995,2995,7
20241210,151800,1009977180,2995,2990,2995,2990,6123
20241210,151700,991661335,2985,2985,2985,2985,255
20241210,151600,990900160,2985,2985,2985,2985,0
20241210,151500,990900160,2985,2985,2990,2985,215
20241210,151400,990258380,2985,2985,2990,2970,78
20241210,151300,990025770,2985,2985,2985,2985,501
20241210,151200,988530285,2985,2985,2985,2985,0
20241210,151100,988530285,2985,2985,2985,2985,350
20241210,151000,987485535,2965,2985,2985,2965,3362
20241210,150900,977499385,2985,2980,2985,2980,1855
20241210,150800,971964720,2980,2980,2980,2980,241
20241210,150700,971246540,2980,2980,2980,2980,2133
20241210,150600,964890200,2980,2980,2980,2980,300
20241210,150500,963996200,2975,2975,2975,2975,101
20241210,150400,963695725,2975,2975,2975,2975,0
20241210,150300,963695725,2975,2975,2975,2975,100
20241210,150200,963398225,2980,2980,2980,2980,0
20241210,150100,963398225,2980,2970,2980,2970,1552
20241210,150000,958783500,2965,2970,2970,2965,100
20241210,145900,958486950,2970,2970,2970,2970,5
20241210,145800,958472100,2970,2970,2970,2970,248
20241210,145700,957735540,2970,2970,2970,2970,112
20241210,145600,957402900,2970,2975,2975,2970,91
20241210,145500,957132625,2975,2975,2980,2975,7379
20241210,145400,935143855,2980,2980,2980,2980,150
20241210,145300,934696855,2980,2980,2980,2980,0
20241210,145200,934696855,2980,2980,2980,2980,130
20241210,145100,934309455,2980,2980,2980,2980,15
20241210,145000,934264755,2980,2980,2980,2980,500
20241210,144900,932774755,2980,2975,2980,2975,983
20241210,144800,929849470,2975,2975,2975,2975,26
20241210,144700,929772120,2955,2955,2955,2955,0
20241210,144600,929772120,2955,2970,2970,2955,200
20241210,144500,929180120,2980,2980,2980,2980,100
20241210,144400,928882120,2975,2975,2975,2975,991
20241210,144300,925933895,2975,2975,2975,2975,415
20241210,144200,924699270,2975,2975,2975,2975,2
20241210,144100,924693320,2975,2975,2975,2975,171
20241210,144000,924184595,2975,2975,2975,2975,1
20241210,143900,924181620,2970,2970,2970,2970,133
20241210,143800,923786610,2970,2975,2975,2970,751
20241210,143700,921556135,2970,2975,2975,2970,12
20241210,143600,921520485,2975,2975,2975,2975,1
20241210,143500,921517510,2975,2975,2975,2975,1637
20241210,143400,916647435,2970,2970,2970,2970,0
20241210,143300,916647435,2970,2970,2970,2970,0
20241210,143200,916647435,2970,2980,2980,2970,124
20241210,143100,916278530,2975,2980,2980,2975,103
20241210,143000,915971595,2980,2980,2980,2980,0
20241210,142900,915971595,2980,2980,2980,2980,0
20241210,142800,915971595,2980,2980,2980,2980,0
20241210,142700,915971595,2980,2980,2980,2980,0
20241210,142600,915971595,2980,2980,2980,2980,336
20241210,142500,914970315,2985,2985,2985,2985,160
20241210,142400,914492715,2985,2975,2985,2975,900
20241210,142300,911815205,2975,2975,2975,2975,1
20241210,142200,911812230,2975,2975,2975,2975,100
20241210,142100,911514730,2975,2975,2975,2975,0
20241210,142000,911514730,2975,2980,2985,2975,834
20241210,141900,909030830,2985,2985,2985,2985,0
20241210,141800,909030830,2985,2980,2985,2980,1095
20241210,141700,905767725,2980,2980,2980,2980,633
20241210,141600,903881385,2975,2975,2975,2975,1548
20241210,141500,899276085,2975,2975,2975,2975,0
20241210,141400,899276085,2975,2965,2975,2965,2633
20241210,141300,891456980,2965,2965,2965,2965,0
20241210,141200,891456980,2965,2955,2965,2955,7344
20241210,141100,869698285,2945,2950,2950,2945,282
20241210,141000,868867060,2955,2955,2955,2955,0
20241210,140900,868867060,2955,2955,2955,2955,0
20241210,140800,868867060,2955,2950,2955,2950,1707
20241210,140700,863828825,2950,2950,2950,2950,0
20241210,140600,863828825,2950,2950,2950,2950,0
20241210,140500,863828825,2950,2950,2950,2950,110
20241210,140400,863504325,2960,2960,2960,2960,0
20241210,140300,863504325,2960,2960,2960,2960,1
20241210,140200,863501365,2955,2955,2955,2955,26
20241210,140100,863424535,2955,2955,2955,2955,0
20241210,140000,863424535,2955,2950,2955,2950,3
20241210,135900,863415675,2950,2950,2950,2950,1
20241210,135800,863412725,2960,2950,2960,2950,101
20241210,135700,863114765,2950,2950,2950,2950,0
20241210,135600,863114765,2950,2950,2950,2950,0
20241210,135500,863114765,2950,2950,2950,2950,1
20241210,135400,863111815,2960,2960,2960,2960,0
20241210,135300,863111815,2960,2960,2960,2960,0
20241210,135200,863111815,2960,2960,2960,2960,1
20241210,135100,863108855,2955,2955,2955,2955,103
20241210,135000,862804490,2960,2960,2960,2960,0
20241210,134900,862804490,2960,2960,2960,2960,0
20241210,134800,862804490,2960,2950,2960,2950,206
20241210,134700,862196780,2950,2950,2950,2950,0
20241210,134600,862196780,2950,2950,2950,2950,0
20241210,134500,862196780,2950,2950,2950,2950,0
20241210,134400,862196780,2950,2950,2950,2950,64
20241210,134300,862007980,2960,2960,2960,2960,0
20241210,134200,862007980,2960,2960,2960,2960,0
20241210,134100,862007980,2960,2960,2960,2955,4
20241210,134000,861996150,2960,2960,2960,2960,0
20241210,133900,861996150,2960,2960,2960,2960,0
20241210,133800,861996150,2960,2950,2960,2950,547
20241210,133700,860382490,2955,2955,2955,2955,360
20241210,133600,859318690,2955,2955,2955,2955,0
20241210,133500,859318690,2955,2955,2955,2955,426
20241210,133400,858059860,2955,2955,2955,2955,0
20241210,133300,858059860,2955,2955,2955,2955,0
20241210,133200,858059860,2955,2955,2955,2955,1
20241210,133100,858056905,2950,2950,2950,2950,0
20241210,133000,858056905,2950,2950,2950,2950,102
20241210,132900,857756005,2960,2960,2960,2950,570
20241210,132800,856069015,2960,2960,2960,2960,0
20241210,132700,856069015,2960,2960,2960,2960,5
20241210,132600,856054215,2960,2955,2960,2955,134
20241210,132500,855658075,2960,2960,2960,2960,0
20241210,132400,855658075,2960,2960,2960,2960,17
20241210,132300,855607755,2960,2960,2960,2960,117
20241210,132200,855261435,2960,2960,2960,2960,78
20241210,132100,855030555,2960,2960,2960,2960,30
20241210,132000,854941755,2965,2965,2965,2965,23
20241210,131900,854873560,2965,2965,2965,2965,0
20241210,131800,854873560,2965,2965,2965,2965,50
20241210,131700,854725310,2965,2965,2965,2965,0
20241210,131600,854725310,2965,2965,2965,2965,3
20241210,131500,854716415,2965,2965,2965,2965,258
20241210,131400,853951445,2965,2965,2965,2965,1000
20241210,131300,850986445,2965,2965,2965,2965,0
20241210,131200,850986445,2965,2965,2965,2965,0
20241210,131100,850986445,2965,2965,2965,2965,0
20241210,131000,850986445,2965,2965,2965,2950,107
20241210,130900,850670690,2965,2965,2965,2965,0
20241210,130800,850670690,2965,2965,2965,2965,2
20241210,130700,850664760,2965,2960,2965,2960,150
20241210,130600,850220750,2960,2960,2960,2960,1
20241210,130500,850217790,2955,2955,2955,2955,0
20241210,130400,850217790,2955,2955,2955,2955,103
20241210,130300,849913425,2955,2950,2960,2950,201
20241210,130200,849319480,2960,2960,2960,2960,0
20241210,130100,849319480,2960,2960,2960,2955,999
20241210,130000,846367175,2955,2955,2955,2955,0
20241210,125900,846367175,2955,2955,2955,2955,23
20241210,125800,846299210,2960,2960,2960,2960,0
20241210,125700,846299210,2960,2960,2960,2960,18
20241210,125600,846245930,2960,2960,2960,2960,140
20241210,125500,845831530,2960,2960,2960,2955,111
20241210,125400,845503470,2960,2960,2960,2960,0
20241210,125300,845503470,2960,2960,2960,2960,100
20241210,125200,845207470,2960,2960,2960,2960,0
20241210,125100,845207470,2960,2960,2960,2960,0
20241210,125000,845207470,2960,2955,2960,2955,2436
20241210,124900,838005285,2955,2955,2955,2955,103
20241210,124800,837700920,2955,2955,2955,2955,4
20241210,124700,837689100,2955,2955,2955,2955,9
20241210,124600,837662505,2955,2955,2955,2955,51
20241210,124500,837511800,2955,2955,2955,2955,0
20241210,124400,837511800,2955,2955,2955,2955,0
20241210,124300,837511800,2955,2940,2955,2940,186
20241210,124200,836964945,2955,2950,2955,2950,2
20241210,124100,836959040,2955,2955,2955,2955,5
20241210,124000,836944265,2955,2940,2955,2940,1101
20241210,123900,833707310,2955,2955,2955,2955,0
20241210,123800,833707310,2955,2955,2955,2955,23
20241210,123700,833639345,2955,2950,2955,2950,18
20241210,123600,833586240,2950,2950,2950,2950,0
20241210,123500,833586240,2950,2950,2950,2950,162
20241210,123400,833108340,2950,2945,2950,2945,40
20241210,123300,832990350,2950,2950,2950,2950,10
20241210,123200,832960850,2950,2950,2950,2950,4
20241210,123100,832949050,2950,2950,2950,2950,0
20241210,123000,832949050,2950,2950,2950,2950,0
20241210,122900,832949050,2950,2950,2950,2950,0
20241210,122800,832949050,2950,2950,2950,2950,0
20241210,122700,832949050,2950,2950,2950,2950,16
20241210,122600,832901850,2950,2950,2950,2950,1
20241210,122500,832898900,2950,2950,2950,2950,2
20241210,122400,832893000,2945,2945,2945,2945,0
20241210,122300,832893000,2945,2950,2950,2945,164
20241210,122200,832409470,2950,2950,2950,2950,0
20241210,122100,832409470,2950,2950,2950,2950,1
20241210,122000,832406520,2945,2935,2945,2935,103
20241210,121900,832104195,2930,2930,2930,2930,0
20241210,121800,832104195,2930,2935,2935,2930,50
20241210,121700,831957685,2950,2950,2950,2950,0
20241210,121600,831957685,2950,2950,2950,2950,1
20241210,121500,831954735,2930,2930,2930,2930,0
20241210,121400,831954735,2930,2930,2930,2930,28
20241210,121300,831872695,2950,2945,2950,2945,4
20241210,121200,831860910,2930,2945,2945,2930,3205
20241210,121100,822455445,2950,2950,2950,2950,1
20241210,121000,822452495,2955,2955,2955,2955,0
20241210,120900,822452495,2955,2955,2955,2955,0
20241210,120800,822452495,2955,2955,2955,2955,1
20241210,120700,822449540,2935,2935,2935,2935,262
20241210,120600,821680570,2935,2940,2940,2935,623
20241210,120500,819849320,2950,2950,2950,2950,0
20241210,120400,819849320,2950,2950,2950,2950,0
20241210,120300,819849320,2950,2955,2955,2950,20
20241210,120200,819790315,2950,2950,2950,2950,0
20241210,120100,819790315,2950,2950,2950,2950,519
20241210,120000,818259265,2935,2945,2945,2935,5555
20241210,115900,801927450,2950,2950,2950,2950,0
20241210,115800,801927450,2950,2950,2950,2950,500
20241210,115700,800452450,2945,2955,2955,2945,1018
20241210,115600,797454260,2955,2955,2955,2955,0
20241210,115500,797454260,2955,2955,2955,2955,0
20241210,115400,797454260,2955,2955,2955,2955,0
20241210,115300,797454260,2955,2955,2955,2955,0
20241210,115200,797454260,2955,2955,2955,2955,0
20241210,115100,797454260,2955,2955,2955,2955,0
20241210,115000,797454260,2955,2950,2955,2945,3234
20241210,114900,787922670,2955,2955,2955,2955,0
20241210,114800,787922670,2955,2955,2955,2955,104
20241210,114700,787615350,2955,2955,2955,2955,0
20241210,114600,787615350,2955,2955,2955,2955,1
20241210,114500,787612395,2955,2940,2955,2940,401
20241210,114400,786433440,2940,2945,2945,2940,3311
20241210,114300,776696370,2955,2955,2955,2955,0
20241210,114200,776696370,2955,2945,2955,2940,807
20241210,114100,774323510,2945,2950,2950,2945,204
20241210,114000,773722570,2950,2950,2950,2950,350
20241210,113900,772690070,2955,2955,2955,2955,0
20241210,113800,772690070,2955,2955,2955,2955,117
20241210,113700,772344335,2955,2955,2955,2955,52
20241210,113600,772190675,2960,2960,2960,2960,0
20241210,113500,772190675,2960,2960,2970,2960,1952
20241210,113400,766412745,2960,2960,2960,2960,2384
20241210,113300,759356105,2960,2960,2960,2960,0
20241210,113200,759356105,2960,2965,2965,2960,44
20241210,113100,759225850,2970,2970,2970,2970,100
20241210,113000,758928850,2970,2970,2970,2970,50
20241210,112900,758780350,2970,2970,2970,2970,2213
20241210,112800,752207740,2970,2960,2970,2960,2271
20241210,112700,745474550,2960,2960,2960,2960,1
20241210,112600,745471590,2965,2965,2965,2965,278
20241210,112500,744647320,2960,2960,2960,2960,1
20241210,112400,744644360,2965,2965,2965,2965,0
20241210,112300,744644360,2965,2965,2965,2965,0
20241210,112200,744644360,2965,2965,2965,2965,2
20241210,112100,744638430,2970,2970,2970,2970,0
20241210,112000,744638430,2970,2970,2970,2970,0
20241210,111900,744638430,2970,2970,2970,2970,0
20241210,111800,744638430,2970,2970,2970,2970,0
20241210,111700,744638430,2970,2970,2970,2970,0
20241210,111600,744638430,2970,2970,2970,2970,1
20241210,111500,744635460,2955,2955,2955,2955,0
20241210,111400,744635460,2955,2970,2970,2955,141
20241210,111300,744217455,2970,2970,2970,2970,0
20241210,111200,744217455,2970,2970,2970,2970,2
20241210,111100,744211515,2970,2970,2970,2965,326
20241210,111000,743243300,2970,2970,2970,2970,0
20241210,110900,743243300,2970,2970,2970,2960,1183
20241210,110800,739741510,2970,2970,2970,2970,60
20241210,110700,739563310,2970,2970,2970,2970,413
20241210,110600,738336700,2965,2965,2965,2965,277
20241210,110500,737515395,2965,2965,2965,2965,442
20241210,110400,736204865,2970,2970,2970,2970,0
20241210,110300,736204865,2970,2970,2970,2960,609
20241210,110200,734399110,2970,2960,2970,2960,953
20241210,110100,731575725,2970,2970,2970,2970,0
20241210,110000,731575725,2970,2970,2970,2970,55
20241210,105900,731412375,2970,2970,2970,2970,483
20241210,105800,729977865,2970,2970,2970,2970,2
20241210,105700,729971925,2970,2970,2970,2970,327
20241210,105600,729000735,2970,2970,2970,2970,8
20241210,105500,728976975,2970,2970,2970,2970,6
20241210,105400,728959155,2970,2970,2970,2970,8
20241210,105300,728935395,2970,2970,2970,2970,0
20241210,105200,728935395,2970,2970,2970,2970,1701
20241210,105100,723883425,2970,2950,2970,2950,1612
20241210,105000,719118885,2950,2950,2950,2950,1
20241210,104900,719115935,2970,2970,2970,2970,0
20241210,104800,719115935,2970,2950,2970,2945,700
20241210,104700,717044430,2960,2955,2960,2955,2
20241210,104600,717038515,2965,2965,2965,2965,0
20241210,104500,717038515,2965,2960,2965,2960,2
20241210,104400,717032590,2965,2965,2965,2965,3
20241210,104300,717023695,2965,2955,2965,2955,65
20241210,104200,716831480,2955,2965,2965,2955,50
20241210,104100,716683720,2970,2970,2970,2970,1
20241210,104000,716680750,2970,2970,2970,2970,4
20241210,103900,716668870,2970,2970,2970,2970,2
20241210,103800,716662930,2970,2950,2970,2950,302
20241210,103700,715771990,2970,2970,2970,2970,6
20241210,103600,715754170,2965,2955,2965,2955,354
20241210,103500,714706440,2940,2955,2955,2940,1226
20241210,103400,711095985,2955,2955,2955,2955,4
20241210,103300,711084165,2950,2950,2950,2950,21
20241210,103200,711022215,2950,2955,2955,2950,325
20241210,103100,710063115,2955,2955,2955,2955,724
20241210,103000,707923695,2955,2970,2970,2955,263
20241210,102900,707144495,2975,2975,2975,2975,130
20241210,102800,706757745,2975,2975,2975,2975,46
20241210,102700,706620895,2975,2960,2975,2960,5664
20241210,102600,689813720,2960,2955,2960,2955,1273
20241210,102500,686050740,2950,2955,2955,2950,127
20241210,102400,685676080,2950,2950,2950,2950,5
20241210,102300,685661330,2955,2950,2955,2950,1420
20241210,102200,681472200,2950,2950,2950,2950,30
20241210,102100,681383700,2955,2955,2955,2950,13
20241210,102000,681345290,2950,2950,2950,2950,637
20241210,101900,679466140,2950,2940,2950,2940,289
20241210,101800,678616470,2945,2945,2945,2945,925
20241210,101700,675892345,2955,2955,2955,2955,1
20241210,101600,675889390,2955,2955,2955,2955,0
20241210,101500,675889390,2955,2960,2960,2940,10937
20241210,101400,643700150,2945,2945,2945,2945,30
20241210,101300,643611800,2965,2960,2965,2960,846
20241210,101200,641107535,2950,2945,2960,2945,84
20241210,101100,640860130,2950,2950,2950,2950,2363
20241210,101000,633889280,2955,2955,2955,2955,1430
20241210,100900,629663630,2955,2950,2955,2950,2
20241210,100800,629657725,2955,2955,2955,2955,1
20241210,100700,629654770,2955,2955,2955,2955,64
20241210,100600,629465650,2955,2955,2955,2955,2
20241210,100500,629459740,2950,2950,2960,2945,4685
20241210,100400,615653170,2955,2950,2960,2950,3755
20241210,100300,604562060,2950,2935,2950,2935,2
20241210,100200,604556175,2945,2940,2950,2940,2144
20241210,100100,598248055,2940,2940,2940,2940,141
20241210,100000,597833515,2935,2935,2940,2935,1597
20241210,095900,593146315,2930,2920,2930,2920,8576
20241210,095800,568026875,2920,2920,2920,2920,300
20241210,095700,567150875,2925,2925,2925,2925,0
20241210,095600,567150875,2925,2925,2925,2925,0
20241210,095500,567150875,2925,2925,2925,2925,347
20241210,095400,566135900,2925,2915,2925,2915,28
20241210,095300,566054270,2920,2920,2930,2915,1798
20241210,095200,560804270,2930,2930,2930,2920,197
20241210,095100,560227775,2930,2925,2930,2925,133
20241210,095000,559838745,2925,2925,2925,2925,280
20241210,094900,559019745,2925,2920,2925,2905,765
20241210,094800,556784580,2895,2895,2895,2895,40
20241210,094700,556668780,2895,2900,2900,2895,2075
20241210,094600,550661525,2900,2900,2900,2900,1877
20241210,094500,545218225,2900,2925,2925,2900,1200
20241210,094400,541722190,2925,2915,2925,2915,2
20241210,094300,541716350,2910,2930,2930,2910,649
20241210,094200,539826525,2930,2910,2930,2910,5
20241210,094100,539811895,2930,2930,2930,2930,0
20241210,094000,539811895,2930,2915,2930,2915,733
20241210,093900,537673955,2915,2915,2915,2910,360
20241210,093800,536624750,2930,2940,2940,2930,7
20241210,093700,536604200,2940,2945,2945,2940,97
20241210,093600,536318610,2950,2925,2955,2925,1501
20241210,093500,531896785,2885,2895,2930,2885,1363
20241210,093400,527952480,2895,2930,2930,2895,7709
20241210,093300,505584355,2905,2915,2935,2905,1083
20241210,093200,502429645,2930,2945,2945,2920,2723
20241210,093100,494440990,2950,2955,2955,2950,607
20241210,093000,492650335,2955,2945,2955,2945,1915
20241210,092900,486992585,2940,2955,2955,2940,814
20241210,092800,484587275,2955,2945,2955,2940,1155
20241210,092700,481189540,2945,2945,2945,2945,2086
20241210,092600,475046270,2955,2965,2965,2945,2612
20241210,092500,467314165,2960,2930,2960,2930,8250
20241210,092400,443003080,2930,2940,2940,2930,308
20241210,092300,442100540,2940,2915,2940,2915,6040
20241210,092200,424402885,2915,2900,2915,2895,2113
20241210,092100,418264580,2895,2915,2915,2890,679
20241210,092000,416288295,2905,2915,2925,2905,2296
20241210,091900,409602540,2915,2915,2920,2915,715
20241210,091800,407515815,2915,2925,2925,2915,1026
20241210,091700,404522690,2920,2930,2930,2920,1503
20241210,091600,400130255,2935,2915,2935,2915,4735
20241210,091500,386278165,2915,2895,2925,2895,6290
20241210,091400,367950715,2900,2890,2915,2880,4456
20241210,091300,355050025,2890,2915,2915,2890,1486
20241210,091200,350722935,2915,2895,2915,2880,3663
20241210,091100,340089805,2895,2875,2900,2865,7298
20241210,091000,319101350,2895,2875,2895,2875,3284
20241210,090900,309621530,2895,2910,2915,2875,8126
20241210,090800,286019905,2910,2880,2915,2865,17581
20241210,090700,235149250,2880,2865,2880,2865,5789
20241210,090600,218493595,2865,2880,2880,2865,4471
20241210,090500,205647660,2880,2860,2880,2855,15641
20241210,090400,160784610,2860,2845,2860,2835,11121
20241210,090300,129046120,2845,2845,2845,2820,2052
20241210,090200,123245225,2860,2850,2860,2830,13193
20241210,090100,85668220,2850,2820,2855,2820,10063
20241210,090000,57040945,2830,2785,2830,2785,20462