stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,215400,3486106320,4280,4280,4280,4280,14595
20241206,215300,3486106320,4280,4280,4280,4280,0
20241206,215200,3486106320,4280,4280,4280,4280,0
20241206,215100,3486106320,4280,4280,4280,4280,0
20241206,215000,3486106320,4280,4280,4280,4280,0
20241206,214900,3486106320,4280,4280,4280,4280,0
20241206,214800,3486106320,4280,4280,4280,4280,0
20241206,214700,3486106320,4280,4280,4280,4280,0
20241206,214600,3486106320,4280,4280,4280,4280,0
20241206,214500,3486106320,4280,4280,4280,4280,0
20241206,214400,3486106320,4280,4280,4280,4280,0
20241206,214300,3486106320,4280,4280,4280,4280,0
20241206,214200,3486106320,4280,4280,4280,4280,0
20241206,214100,3486106320,4280,4280,4280,4280,0
20241206,214000,3486106320,4280,4280,4280,4280,0
20241206,213900,3486106320,4280,4280,4280,4280,0
20241206,213800,3486106320,4280,4280,4280,4280,0
20241206,213700,3486106320,4280,4280,4280,4280,0
20241206,213600,3486106320,4280,4280,4280,4280,0
20241206,213500,3486106320,4280,4280,4280,4280,0
20241206,213400,3486106320,4280,4280,4280,4280,0
20241206,213300,3486106320,4280,4280,4280,4280,0
20241206,213200,3486106320,4280,4280,4280,4280,0
20241206,213100,3486106320,4280,4280,4280,4280,0
20241206,213000,3486106320,4280,4280,4280,4280,0
20241206,212900,3486106320,4280,4280,4280,4280,0
20241206,212800,3486106320,4280,4280,4280,4280,0
20241206,212700,3486106320,4280,4280,4280,4280,0
20241206,212600,3486106320,4280,4280,4280,4280,0
20241206,212500,3486106320,4280,4280,4280,4280,0
20241206,212400,3486106320,4280,4280,4280,4280,14595
20241206,212300,3486106320,4280,4280,4280,4280,0
20241206,212200,3486106320,4280,4280,4280,4280,0
20241206,212100,3486106320,4280,4280,4280,4280,0
20241206,212000,3486106320,4280,4280,4280,4280,0
20241206,211900,3486106320,4280,4280,4280,4280,0
20241206,211800,3486106320,4280,4280,4280,4280,0
20241206,211700,3486106320,4280,4280,4280,4280,0
20241206,211600,3486106320,4280,4280,4280,4280,0
20241206,211500,3486106320,4280,4280,4280,4280,0
20241206,211400,3486106320,4280,4280,4280,4280,0
20241206,211300,3486106320,4280,4280,4280,4280,0
20241206,211200,3486106320,4280,4280,4280,4280,0
20241206,211100,3486106320,4280,4280,4280,4280,0
20241206,211000,3486106320,4280,4280,4280,4280,0
20241206,210900,3486106320,4280,4280,4280,4280,0
20241206,210800,3486106320,4280,4280,4280,4280,0
20241206,210700,3486106320,4280,4280,4280,4280,0
20241206,210600,3486106320,4280,4280,4280,4280,0
20241206,210500,3486106320,4280,4280,4280,4280,0
20241206,210400,3486106320,4280,4280,4280,4280,0
20241206,210300,3486106320,4280,4280,4280,4280,0
20241206,210200,3486106320,4280,4280,4280,4280,0
20241206,210100,3486106320,4280,4280,4280,4280,0
20241206,210000,3486106320,4280,4280,4280,4280,0
20241206,205900,3486106320,4280,4280,4280,4280,0
20241206,205800,3486106320,4280,4280,4280,4280,0
20241206,205700,3486106320,4280,4280,4280,4280,0
20241206,205600,3486106320,4280,4280,4280,4280,0
20241206,205500,3486106320,4280,4280,4280,4280,0
20241206,205400,3486106320,4280,4280,4280,4280,14595
20241206,205300,3486106320,4280,4280,4280,4280,0
20241206,205200,3486106320,4280,4280,4280,4280,0
20241206,205100,3486106320,4280,4280,4280,4280,0
20241206,205000,3486106320,4280,4280,4280,4280,0
20241206,204900,3486106320,4280,4280,4280,4280,0
20241206,204800,3486106320,4280,4280,4280,4280,0
20241206,204700,3486106320,4280,4280,4280,4280,0
20241206,204600,3486106320,4280,4280,4280,4280,0
20241206,204500,3486106320,4280,4280,4280,4280,0
20241206,204400,3486106320,4280,4280,4280,4280,0
20241206,204300,3486106320,4280,4280,4280,4280,0
20241206,204200,3486106320,4280,4280,4280,4280,0
20241206,204100,3486106320,4280,4280,4280,4280,0
20241206,204000,3486106320,4280,4280,4280,4280,0
20241206,203900,3486106320,4280,4280,4280,4280,0
20241206,203800,3486106320,4280,4280,4280,4280,0
20241206,203700,3486106320,4280,4280,4280,4280,0
20241206,203600,3486106320,4280,4280,4280,4280,0
20241206,203500,3486106320,4280,4280,4280,4280,0
20241206,203400,3486106320,4280,4280,4280,4280,0
20241206,203300,3486106320,4280,4280,4280,4280,0
20241206,203200,3486106320,4280,4280,4280,4280,0
20241206,203100,3486106320,4280,4280,4280,4280,0
20241206,203000,3486106320,4280,4280,4280,4280,0
20241206,202900,3486106320,4280,4280,4280,4280,0
20241206,202800,3486106320,4280,4280,4280,4280,0
20241206,202700,3486106320,4280,4280,4280,4280,0
20241206,202600,3486106320,4280,4280,4280,4280,0
20241206,202500,3486106320,4280,4280,4280,4280,0
20241206,202400,3486106320,4280,4280,4280,4280,14595
20241206,202300,3486106320,4280,4280,4280,4280,0
20241206,202200,3486106320,4280,4280,4280,4280,0
20241206,202100,3486106320,4280,4280,4280,4280,0
20241206,202000,3486106320,4280,4280,4280,4280,0
20241206,201900,3486106320,4280,4280,4280,4280,0
20241206,201800,3486106320,4280,4280,4280,4280,0
20241206,201700,3486106320,4280,4280,4280,4280,0
20241206,201600,3486106320,4280,4280,4280,4280,0
20241206,201500,3486106320,4280,4280,4280,4280,0
20241206,201400,3486106320,4280,4280,4280,4280,0
20241206,201300,3486106320,4280,4280,4280,4280,0
20241206,201200,3486106320,4280,4280,4280,4280,0
20241206,201100,3486106320,4280,4280,4280,4280,0
20241206,201000,3486106320,4280,4280,4280,4280,0
20241206,200900,3486106320,4280,4280,4280,4280,0
20241206,200800,3486106320,4280,4280,4280,4280,0
20241206,200700,3486106320,4280,4280,4280,4280,0
20241206,200600,3486106320,4280,4280,4280,4280,0
20241206,200500,3486106320,4280,4280,4280,4280,0
20241206,200400,3486106320,4280,4280,4280,4280,0
20241206,200300,3486106320,4280,4280,4280,4280,0
20241206,200200,3486106320,4280,4280,4280,4280,0
20241206,200100,3486106320,4280,4280,4280,4280,0
20241206,200000,3486106320,4280,4280,4280,4280,0
20241206,195900,3486106320,4280,4280,4280,4280,0
20241206,195800,3486106320,4280,4280,4280,4280,0
20241206,195700,3486106320,4280,4280,4280,4280,0
20241206,195600,3486106320,4280,4280,4280,4280,0
20241206,195500,3486106320,4280,4280,4280,4280,0
20241206,195400,3486106320,4280,4280,4280,4280,14595
20241206,195300,3486106320,4280,4280,4280,4280,0
20241206,195200,3486106320,4280,4280,4280,4280,0
20241206,195100,3486106320,4280,4280,4280,4280,0
20241206,195000,3486106320,4280,4280,4280,4280,0
20241206,194900,3486106320,4280,4280,4280,4280,0
20241206,194800,3486106320,4280,4280,4280,4280,0
20241206,194700,3486106320,4280,4280,4280,4280,0
20241206,194600,3486106320,4280,4280,4280,4280,0
20241206,194500,3486106320,4280,4280,4280,4280,0
20241206,194400,3486106320,4280,4280,4280,4280,0
20241206,194300,3486106320,4280,4280,4280,4280,0
20241206,194200,3486106320,4280,4280,4280,4280,0
20241206,194100,3486106320,4280,4280,4280,4280,0
20241206,194000,3486106320,4280,4280,4280,4280,0
20241206,193900,3486106320,4280,4280,4280,4280,0
20241206,193800,3486106320,4280,4280,4280,4280,0
20241206,193700,3486106320,4280,4280,4280,4280,0
20241206,193600,3486106320,4280,4280,4280,4280,0
20241206,193500,3486106320,4280,4280,4280,4280,0
20241206,193400,3486106320,4280,4280,4280,4280,0
20241206,193300,3486106320,4280,4280,4280,4280,0
20241206,193200,3486106320,4280,4280,4280,4280,0
20241206,193100,3486106320,4280,4280,4280,4280,0
20241206,193000,3486106320,4280,4280,4280,4280,0
20241206,192900,3486106320,4280,4280,4280,4280,0
20241206,192800,3486106320,4280,4280,4280,4280,0
20241206,192700,3486106320,4280,4280,4280,4280,0
20241206,192600,3486106320,4280,4280,4280,4280,0
20241206,192500,3486106320,4280,4280,4280,4280,0
20241206,192400,3486106320,4280,4280,4280,4280,14595
20241206,192300,3486106320,4280,4280,4280,4280,0
20241206,192200,3486106320,4280,4280,4280,4280,0
20241206,192100,3486106320,4280,4280,4280,4280,0
20241206,192000,3486106320,4280,4280,4280,4280,0
20241206,191900,3486106320,4280,4280,4280,4280,0
20241206,191800,3486106320,4280,4280,4280,4280,0
20241206,191700,3486106320,4280,4280,4280,4280,0
20241206,191600,3486106320,4280,4280,4280,4280,0
20241206,191500,3486106320,4280,4280,4280,4280,0
20241206,191400,3486106320,4280,4280,4280,4280,0
20241206,191300,3486106320,4280,4280,4280,4280,0
20241206,191200,3486106320,4280,4280,4280,4280,0
20241206,191100,3486106320,4280,4280,4280,4280,0
20241206,191000,3486106320,4280,4280,4280,4280,0
20241206,190900,3486106320,4280,4280,4280,4280,0
20241206,190800,3486106320,4280,4280,4280,4280,0
20241206,190700,3486106320,4280,4280,4280,4280,0
20241206,190600,3486106320,4280,4280,4280,4280,0
20241206,190500,3486106320,4280,4280,4280,4280,0
20241206,190400,3486106320,4280,4280,4280,4280,0
20241206,190300,3486106320,4280,4280,4280,4280,0
20241206,190200,3486106320,4280,4280,4280,4280,0
20241206,190100,3486106320,4280,4280,4280,4280,0
20241206,190000,3486106320,4280,4280,4280,4280,0
20241206,185900,3486106320,4280,4280,4280,4280,0
20241206,185800,3486106320,4280,4280,4280,4280,0
20241206,185700,3486106320,4280,4280,4280,4280,0
20241206,185600,3486106320,4280,4280,4280,4280,0
20241206,185500,3486106320,4280,4280,4280,4280,0
20241206,185400,3486106320,4280,4280,4280,4280,14595
20241206,185300,3486106320,4280,4280,4280,4280,0
20241206,185200,3486106320,4280,4280,4280,4280,0
20241206,185100,3486106320,4280,4280,4280,4280,0
20241206,185000,3486106320,4280,4280,4280,4280,0
20241206,184900,3486106320,4280,4280,4280,4280,0
20241206,184800,3486106320,4280,4280,4280,4280,0
20241206,184700,3486106320,4280,4280,4280,4280,0
20241206,184600,3486106320,4280,4280,4280,4280,0
20241206,184500,3486106320,4280,4280,4280,4280,0
20241206,184400,3486106320,4280,4280,4280,4280,0
20241206,184300,3486106320,4280,4280,4280,4280,0
20241206,184200,3486106320,4280,4280,4280,4280,0
20241206,184100,3486106320,4280,4280,4280,4280,0
20241206,184000,3486106320,4280,4280,4280,4280,0
20241206,183900,3486106320,4280,4280,4280,4280,0
20241206,183800,3486106320,4280,4280,4280,4280,0
20241206,183700,3486106320,4280,4280,4280,4280,0
20241206,183600,3486106320,4280,4280,4280,4280,0
20241206,183500,3486106320,4280,4280,4280,4280,0
20241206,183400,3486106320,4280,4280,4280,4280,0
20241206,183300,3486106320,4280,4280,4280,4280,0
20241206,183200,3486106320,4280,4280,4280,4280,0
20241206,183100,3486106320,4280,4280,4280,4280,0
20241206,183000,3486106320,4280,4280,4280,4280,0
20241206,182900,3486106320,4280,4280,4280,4280,0
20241206,182800,3486106320,4280,4280,4280,4280,0
20241206,182700,3486106320,4280,4280,4280,4280,0
20241206,182600,3486106320,4280,4280,4280,4280,0
20241206,182500,3486106320,4280,4280,4280,4280,0
20241206,182400,3486106320,4280,4280,4280,4280,14595
20241206,182300,3486106320,4280,4280,4280,4280,0
20241206,182200,3486106320,4280,4280,4280,4280,0
20241206,182100,3486106320,4280,4280,4280,4280,0
20241206,182000,3486106320,4280,4280,4280,4280,0
20241206,181900,3486106320,4280,4280,4280,4280,0
20241206,181800,3486106320,4280,4280,4280,4280,0
20241206,181700,3486106320,4280,4280,4280,4280,0
20241206,181600,3486106320,4280,4280,4280,4280,0
20241206,181500,3486106320,4280,4280,4280,4280,0
20241206,181400,3486106320,4280,4280,4280,4280,0
20241206,181300,3486106320,4280,4280,4280,4280,0
20241206,181200,3486106320,4280,4280,4280,4280,0
20241206,181100,3486106320,4280,4280,4280,4280,0
20241206,181000,3486106320,4280,4280,4280,4280,0
20241206,180900,3486106320,4280,4280,4280,4280,0
20241206,180800,3486106320,4280,4280,4280,4280,0
20241206,180700,3486106320,4280,4280,4280,4280,0
20241206,180600,3486106320,4280,4280,4280,4280,0
20241206,180500,3486106320,4280,4280,4280,4280,0
20241206,180400,3486106320,4280,4280,4280,4280,0
20241206,180300,3486106320,4280,4280,4280,4280,0
20241206,180200,3486106320,4280,4280,4280,4280,0
20241206,180100,3486106320,4280,4280,4280,4280,0
20241206,180000,3486106320,4280,4280,4280,4280,0
20241206,175900,3486106320,4280,4280,4280,4280,0
20241206,175800,3486106320,4280,4280,4280,4280,0
20241206,175700,3486106320,4280,4280,4280,4280,0
20241206,175600,3486106320,4280,4280,4280,4280,0
20241206,175500,3486106320,4280,4280,4280,4280,0
20241206,175400,3486106320,4280,4280,4280,4280,14595
20241206,175300,3486106320,4280,4280,4280,4280,0
20241206,175200,3486106320,4280,4280,4280,4280,0
20241206,175100,3486106320,4280,4280,4280,4280,0
20241206,175000,3486106320,4280,4280,4280,4280,0
20241206,174900,3486106320,4280,4280,4280,4280,0
20241206,174800,3486106320,4280,4280,4280,4280,0
20241206,174700,3486106320,4280,4280,4280,4280,0
20241206,174600,3486106320,4280,4280,4280,4280,0
20241206,174500,3486106320,4280,4280,4280,4280,0
20241206,174400,3486106320,4280,4280,4280,4280,0
20241206,174300,3486106320,4280,4280,4280,4280,0
20241206,174200,3486106320,4280,4280,4280,4280,0
20241206,174100,3486106320,4280,4280,4280,4280,0
20241206,174000,3486106320,4280,4280,4280,4280,0
20241206,173900,3486106320,4280,4280,4280,4280,0
20241206,173800,3486106320,4280,4280,4280,4280,0
20241206,173700,3486106320,4280,4280,4280,4280,0
20241206,173600,3486106320,4280,4280,4280,4280,0
20241206,173500,3486106320,4280,4280,4280,4280,0
20241206,173400,3486106320,4280,4280,4280,4280,0
20241206,173300,3486106320,4280,4280,4280,4280,0
20241206,173200,3486106320,4280,4280,4280,4280,0
20241206,173100,3486106320,4280,4280,4280,4280,0
20241206,173000,3486106320,4280,4280,4280,4280,0
20241206,172900,3486106320,4280,4280,4280,4280,0
20241206,172800,3486106320,4280,4280,4280,4280,0
20241206,172700,3486106320,4280,4280,4280,4280,0
20241206,172600,3486106320,4280,4280,4280,4280,0
20241206,172500,3486106320,4280,4280,4280,4280,0
20241206,172400,3486106320,4280,4280,4280,4280,14595
20241206,172300,3486106320,4280,4280,4280,4280,0
20241206,172200,3486106320,4280,4280,4280,4280,0
20241206,172100,3486106320,4280,4280,4280,4280,0
20241206,172000,3486106320,4280,4280,4280,4280,0
20241206,171900,3486106320,4280,4280,4280,4280,0
20241206,171800,3486106320,4280,4280,4280,4280,0
20241206,171700,3486106320,4280,4280,4280,4280,0
20241206,171600,3486106320,4280,4280,4280,4280,0
20241206,171500,3486106320,4280,4280,4280,4280,0
20241206,171400,3486106320,4280,4280,4280,4280,0
20241206,171300,3486106320,4280,4280,4280,4280,0
20241206,171200,3486106320,4280,4280,4280,4280,0
20241206,171100,3486106320,4280,4280,4280,4280,0
20241206,171000,3486106320,4280,4280,4280,4280,0
20241206,170900,3486106320,4280,4280,4280,4280,0
20241206,170800,3486106320,4280,4280,4280,4280,0
20241206,170700,3486106320,4280,4280,4280,4280,0
20241206,170600,3486106320,4280,4280,4280,4280,0
20241206,170500,3486106320,4280,4280,4280,4280,0
20241206,170400,3486106320,4280,4280,4280,4280,0
20241206,170300,3486106320,4280,4280,4280,4280,0
20241206,170200,3486106320,4280,4280,4280,4280,0
20241206,170100,3486106320,4280,4280,4280,4280,0
20241206,170000,3486106320,4280,4280,4280,4280,0
20241206,165900,3486106320,4280,4280,4280,4280,0
20241206,165800,3486106320,4280,4280,4280,4280,0
20241206,165700,3486106320,4280,4280,4280,4280,0
20241206,165600,3486106320,4280,4280,4280,4280,0
20241206,165500,3486106320,4280,4280,4280,4280,0
20241206,165400,3486106320,4280,4280,4280,4280,14595
20241206,165300,3486106320,4280,4280,4280,4280,0
20241206,165200,3486106320,4280,4280,4280,4280,0
20241206,165100,3486106320,4280,4280,4280,4280,0
20241206,165000,3486106320,4280,4280,4280,4280,0
20241206,164900,3486106320,4280,4280,4280,4280,0
20241206,164800,3486106320,4280,4280,4280,4280,0
20241206,164700,3486106320,4280,4280,4280,4280,0
20241206,164600,3486106320,4280,4280,4280,4280,0
20241206,164500,3486106320,4280,4280,4280,4280,0
20241206,164400,3486106320,4280,4280,4280,4280,0
20241206,164300,3486106320,4280,4280,4280,4280,0
20241206,164200,3486106320,4280,4280,4280,4280,0
20241206,164100,3486106320,4280,4280,4280,4280,0
20241206,164000,3486106320,4280,4280,4280,4280,0
20241206,163900,3486106320,4280,4280,4280,4280,0
20241206,163800,3486106320,4280,4280,4280,4280,0
20241206,163700,3486106320,4280,4280,4280,4280,0
20241206,163600,3486106320,4280,4280,4280,4280,0
20241206,163500,3486106320,4280,4280,4280,4280,0
20241206,163400,3486106320,4280,4280,4280,4280,0
20241206,163300,3486106320,4280,4280,4280,4280,0
20241206,163200,3486106320,4280,4280,4280,4280,0
20241206,163100,3486106320,4280,4280,4280,4280,0
20241206,163000,3486106320,4280,4280,4280,4280,0
20241206,162900,3486106320,4280,4280,4280,4280,0
20241206,162800,3486106320,4280,4280,4280,4280,0
20241206,162700,3486106320,4280,4280,4280,4280,0
20241206,162600,3486106320,4280,4280,4280,4280,0
20241206,162500,3486106320,4280,4280,4280,4280,0
20241206,162400,3486106320,4280,4280,4280,4280,14595
20241206,162300,3486106320,4280,4280,4280,4280,0
20241206,162200,3486106320,4280,4280,4280,4280,0
20241206,162100,3486106320,4280,4280,4280,4280,0
20241206,162000,3486106320,4280,4280,4280,4280,0
20241206,161900,3486106320,4280,4280,4280,4280,0
20241206,161800,3486106320,4280,4280,4280,4280,0
20241206,161700,3486106320,4280,4280,4280,4280,0
20241206,161600,3486106320,4280,4280,4280,4280,0
20241206,161500,3486106320,4280,4280,4280,4280,0
20241206,161400,3486106320,4280,4280,4280,4280,0
20241206,161300,3486106320,4280,4280,4280,4280,0
20241206,161200,3486106320,4280,4280,4280,4280,0
20241206,161100,3486106320,4280,4280,4280,4280,0
20241206,161000,3486106320,4280,4280,4280,4280,0
20241206,160900,3486106320,4280,4280,4280,4280,0
20241206,160800,3486106320,4280,4280,4280,4280,0
20241206,160700,3486106320,4280,4280,4280,4280,0
20241206,160600,3486106320,4280,4280,4280,4280,0
20241206,160500,3486106320,4280,4280,4280,4280,0
20241206,160400,3486106320,4280,4280,4280,4280,0
20241206,160300,3486106320,4280,4280,4280,4280,0
20241206,160200,3486106320,4280,4280,4280,4280,0
20241206,160100,3486106320,4280,4280,4280,4280,0
20241206,160000,3486106320,4280,4280,4280,4280,0
20241206,155900,3486106320,4280,4280,4280,4280,0
20241206,155800,3486106320,4280,4280,4280,4280,0
20241206,155700,3486106320,4280,4280,4280,4280,0
20241206,155600,3486106320,4280,4280,4280,4280,0
20241206,155500,3486106320,4280,4280,4280,4280,0
20241206,155400,3486106320,4280,4280,4280,4280,14595
20241206,155300,3486106320,4280,4280,4280,4280,0
20241206,155200,3486106320,4280,4280,4280,4280,0
20241206,155100,3486106320,4280,4280,4280,4280,0
20241206,155000,3486106320,4280,4280,4280,4280,0
20241206,154900,3486106320,4280,4280,4280,4280,0
20241206,154800,3486106320,4280,4280,4280,4280,0
20241206,154700,3486106320,4280,4280,4280,4280,0
20241206,154600,3486106320,4280,4280,4280,4280,0
20241206,154500,3486106320,4280,4280,4280,4280,0
20241206,154400,3486106320,4280,4280,4280,4280,0
20241206,154300,3486106320,4280,4280,4280,4280,0
20241206,154200,3486106320,4280,4280,4280,4280,0
20241206,154100,3486106320,4280,4280,4280,4280,0
20241206,154000,3486106320,4280,4280,4280,4280,0
20241206,153900,3486106320,4280,4280,4280,4280,0
20241206,153800,3486106320,4280,4280,4280,4280,0
20241206,153700,3486106320,4280,4280,4280,4280,0
20241206,153600,3486106320,4280,4280,4280,4280,0
20241206,153500,3486106320,4280,4280,4280,4280,0
20241206,153400,3486106320,4280,4280,4280,4280,0
20241206,153300,3486106320,4280,4280,4280,4280,0
20241206,153200,3486106320,4280,4280,4280,4280,0
20241206,153100,3486106320,4280,4280,4280,4280,0
20241206,153000,3486106320,4280,4280,4280,4280,14595
20241206,152900,3423639720,4290,4290,4290,4290,0
20241206,152800,3423639720,4290,4290,4290,4290,0
20241206,152700,3423639720,4290,4290,4290,4290,0
20241206,152600,3423639720,4290,4290,4290,4290,0
20241206,152500,3423639720,4290,4290,4290,4290,0
20241206,152400,3423639720,4290,4290,4290,4290,0
20241206,152300,3423639720,4290,4290,4290,4290,0
20241206,152200,3423639720,4290,4290,4290,4290,0
20241206,152100,3423639720,4290,4290,4290,4290,0
20241206,152000,3423639720,4290,4290,4290,4290,0
20241206,151900,3423639720,4290,4280,4290,4275,1285
20241206,151800,3418135525,4275,4300,4300,4275,287
20241206,151700,3416904500,4300,4270,4305,4270,3068
20241206,151600,3403730485,4270,4270,4270,4270,348
20241206,151500,3402244525,4270,4275,4275,4270,77
20241206,151400,3401915710,4280,4285,4285,4280,70
20241206,151300,3401616085,4285,4270,4285,4270,725
20241206,151200,3398519730,4250,4255,4255,4250,1223
20241206,151100,3393319085,4255,4250,4260,4250,219
20241206,151000,3392387420,4255,4275,4275,4250,11588
20241206,150900,3343014910,4280,4300,4300,4280,7839
20241206,150800,3309413050,4300,4300,4300,4295,1140
20241206,150700,3304516480,4300,4295,4300,4295,152
20241206,150600,3303863550,4295,4295,4305,4290,768
20241206,150500,3300564415,4295,4305,4305,4295,573
20241206,150400,3298099380,4290,4305,4305,4290,410
20241206,150300,3296339815,4285,4305,4305,4285,778
20241206,150200,3292998960,4305,4295,4305,4295,671
20241206,150100,3290115595,4300,4300,4300,4295,327
20241206,150000,3288709745,4285,4300,4300,4285,624
20241206,145900,3286031820,4300,4290,4300,4290,1306
20241206,145800,3280422585,4295,4290,4295,4290,550
20241206,145700,3278062860,4290,4275,4290,4275,1565
20241206,145600,3271372410,4275,4280,4290,4275,497
20241206,145500,3269247430,4270,4290,4295,4270,3064
20241206,145400,3256130930,4270,4290,4290,4270,1050
20241206,145300,3251644940,4275,4295,4295,4275,1354
20241206,145200,3245850555,4285,4285,4295,4285,265
20241206,145100,3244714740,4275,4290,4290,4275,5684
20241206,145000,3220368475,4290,4310,4315,4290,3623
20241206,144900,3204788815,4315,4315,4315,4310,100
20241206,144800,3204357330,4315,4315,4320,4315,2101
20241206,144700,3195291065,4320,4320,4320,4320,2
20241206,144600,3195282425,4315,4325,4330,4315,2172
20241206,144500,3185895370,4325,4330,4330,4320,122
20241206,144400,3185367810,4330,4330,4335,4330,9
20241206,144300,3185328835,4330,4330,4330,4330,16
20241206,144200,3185259555,4330,4330,4330,4330,17
20241206,144100,3185185945,4325,4320,4325,4320,500
20241206,144000,3183025930,4325,4325,4330,4320,97
20241206,143900,3182606610,4325,4330,4345,4320,702
20241206,143800,3179564160,4340,4340,4340,4340,1
20241206,143700,3179559820,4340,4340,4345,4330,3209
20241206,143600,3165657455,4335,4335,4335,4330,356
20241206,143500,3164114230,4335,4345,4345,4335,590
20241206,143400,3161553910,4340,4325,4345,4325,686
20241206,143300,3158579440,4325,4320,4330,4320,198
20241206,143200,3157722605,4325,4315,4325,4315,145
20241206,143100,3157096540,4325,4325,4325,4305,1166
20241206,143000,3152069205,4325,4335,4335,4325,949
20241206,142900,3147962950,4335,4340,4345,4335,991
20241206,142800,3143662020,4335,4335,4335,4330,8
20241206,142700,3143627370,4340,4355,4355,4340,3910
20241206,142600,3126624605,4350,4350,4355,4350,931
20241206,142500,3122574555,4350,4325,4350,4325,1700
20241206,142400,3115199390,4325,4320,4330,4320,1054
20241206,142300,3110642595,4320,4320,4325,4310,466
20241206,142200,3108631130,4320,4320,4320,4310,199
20241206,142100,3107771500,4320,4320,4320,4320,68
20241206,142000,3107477740,4320,4320,4320,4320,177
20241206,141900,3106713100,4320,4315,4320,4280,1403
20241206,141800,3100679645,4325,4315,4325,4310,87
20241206,141700,3100304080,4325,4325,4325,4325,23
20241206,141600,3100204605,4325,4325,4325,4325,25
20241206,141500,3100096480,4325,4325,4325,4310,1707
20241206,141400,3092731235,4315,4315,4315,4315,54
20241206,141300,3092498225,4315,4315,4315,4315,203
20241206,141200,3091622280,4320,4315,4320,4315,510
20241206,141100,3089419130,4315,4320,4320,4315,46
20241206,141000,3089220480,4320,4320,4320,4315,257
20241206,140900,3088111380,4315,4315,4315,4310,304
20241206,140800,3086799665,4315,4315,4315,4315,28
20241206,140700,3086678845,4315,4285,4315,4285,17863
20241206,140600,3010133980,4280,4285,4285,4280,25
20241206,140500,3010026920,4285,4285,4285,4285,23
20241206,140400,3009928365,4280,4285,4285,4280,535
20241206,140300,3007638485,4280,4285,4285,4280,188
20241206,140200,3006833700,4280,4285,4285,4280,506
20241206,140100,3004665655,4280,4285,4285,4275,534
20241206,140000,3002378535,4285,4285,4285,4275,1070
20241206,135900,2997793785,4285,4280,4285,4280,302
20241206,135800,2996499725,4280,4275,4280,4275,710
20241206,135700,2993462985,4285,4275,4285,4275,370
20241206,135600,2991881225,4275,4280,4285,4275,1699
20241206,135500,2984602275,4280,4270,4280,4270,19
20241206,135400,2984520965,4270,4280,4280,4270,286
20241206,135300,2983298785,4280,4275,4280,4270,829
20241206,135200,2979754585,4280,4275,4280,4275,173
20241206,135100,2979014930,4270,4270,4275,4270,358
20241206,135000,2977486055,4270,4275,4275,4265,141
20241206,134900,2976883935,4275,4270,4275,4265,852
20241206,134800,2973247035,4275,4280,4280,4270,576
20241206,134700,2970786580,4275,4280,4280,4275,267
20241206,134600,2969644820,4280,4270,4280,4265,1842
20241206,134500,2961775795,4275,4310,4315,4275,5641
20241206,134400,2937562785,4310,4315,4320,4310,161
20241206,134300,2936868150,4320,4320,4320,4320,17
20241206,134200,2936794710,4305,4320,4320,4305,117
20241206,134100,2936290770,4320,4320,4320,4320,160
20241206,134000,2935599570,4320,4320,4320,4320,24
20241206,133900,2935495890,4330,4330,4335,4330,1356
20241206,133800,2929621925,4330,4320,4330,4295,1753
20241206,133700,2922047865,4310,4295,4330,4295,933
20241206,133600,2918040020,4295,4290,4295,4290,25
20241206,133500,2917932685,4270,4290,4290,4270,27
20241206,133400,2917816875,4265,4265,4285,4260,1159
20241206,133300,2912874235,4260,4280,4290,4250,3559
20241206,133200,2897698300,4285,4285,4285,4280,319
20241206,133100,2896332870,4295,4295,4295,4295,251
20241206,133000,2895254825,4295,4295,4295,4295,217
20241206,132900,2894322810,4300,4295,4300,4295,178
20241206,132800,2893558185,4295,4295,4295,4275,2738
20241206,132700,2881809605,4295,4300,4300,4295,1299
20241206,132600,2876229535,4300,4300,4300,4295,333
20241206,132500,2874798635,4300,4300,4300,4300,25
20241206,132400,2874691135,4300,4300,4300,4295,2016
20241206,132300,2866027880,4300,4300,4300,4300,52
20241206,132200,2865804280,4295,4300,4300,4295,705
20241206,132100,2862772785,4300,4300,4300,4295,1029
20241206,132000,2858353110,4300,4295,4300,4295,432
20241206,131900,2856496710,4295,4295,4300,4295,1037
20241206,131800,2852039790,4300,4300,4300,4295,244
20241206,131700,2850990695,4300,4295,4300,4295,55
20241206,131600,2850754215,4300,4300,4300,4295,317
20241206,131500,2849392155,4300,4300,4300,4295,51
20241206,131400,2849172880,4300,4300,4300,4300,350
20241206,131300,2847667880,4295,4300,4300,4295,937
20241206,131200,2843643385,4300,4295,4300,4295,3247
20241206,131100,2829682175,4295,4300,4300,4290,1487
20241206,131000,2823292055,4295,4295,4300,4290,1034
20241206,130900,2818845895,4295,4300,4300,4295,2876
20241206,130800,2806479915,4295,4280,4300,4280,128
20241206,130700,2805929875,4280,4315,4315,4280,2529
20241206,130600,2795064000,4315,4315,4315,4315,87
20241206,130500,2794688595,4325,4320,4335,4310,998
20241206,130400,2790381365,4335,4335,4335,4335,16
20241206,130300,2790312005,4335,4335,4335,4315,19
20241206,130200,2790229740,4335,4325,4335,4310,722
20241206,130100,2787114945,4335,4355,4355,4335,99
20241206,130000,2786685355,4365,4360,4365,4355,1971
20241206,125900,2778094590,4360,4360,4360,4360,17
20241206,125800,2778020470,4370,4380,4390,4360,182
20241206,125700,2777225105,4370,4295,4395,4295,1830
20241206,125600,2769285595,4295,4275,4295,4275,724
20241206,125500,2766183970,4275,4275,4290,4270,2048
20241206,125400,2757431260,4295,4290,4295,4270,3436
20241206,125300,2742724350,4295,4315,4315,4290,1685
20241206,125200,2735485580,4315,4300,4315,4295,444
20241206,125100,2733577070,4295,4320,4330,4295,1171
20241206,125000,2728526175,4320,4330,4330,4320,1016
20241206,124900,2724130765,4360,4350,4365,4335,939
20241206,124800,2720050665,4350,4315,4350,4310,4781
20241206,124700,2699403980,4310,4305,4315,4295,1815
20241206,124600,2691596000,4305,4330,4330,4305,2358
20241206,124500,2681420535,4330,4350,4350,4320,3718
20241206,124400,2665325615,4355,4365,4365,4345,2228
20241206,124300,2655625895,4365,4375,4375,4355,1087
20241206,124200,2650879825,4390,4390,4390,4375,375
20241206,124100,2649238855,4375,4395,4395,4375,1598
20241206,124000,2642231205,4400,4400,4400,4395,190
20241206,123900,2641395235,4400,4400,4400,4400,912
20241206,123800,2637382435,4405,4400,4405,4395,1038
20241206,123700,2632820125,4400,4395,4400,4395,566
20241206,123600,2630330225,4400,4395,4400,4395,182
20241206,123500,2629529925,4400,4400,4400,4400,244
20241206,123400,2628456325,4390,4400,4400,4390,99
20241206,123300,2628020855,4390,4400,4400,4390,383
20241206,123200,2626337950,4400,4390,4400,4390,154
20241206,123100,2625661820,4390,4390,4390,4385,136
20241206,123000,2625065390,4390,4390,4390,4385,682
20241206,122900,2622074325,4390,4390,4390,4380,856
20241206,122800,2618321755,4390,4390,4390,4390,15
20241206,122700,2618255905,4400,4400,4400,4400,37
20241206,122600,2618093105,4400,4400,4405,4400,738
20241206,122500,2614845820,4405,4380,4410,4380,1138
20241206,122400,2609842885,4380,4370,4380,4370,39
20241206,122300,2609672075,4380,4380,4380,4375,1231
20241206,122200,2604283175,4375,4370,4380,4370,472
20241206,122100,2602218160,4370,4370,4370,4370,239
20241206,122000,2601173730,4375,4360,4375,4360,287
20241206,121900,2599922155,4360,4375,4375,4360,580
20241206,121800,2597393265,4375,4355,4375,4355,335
20241206,121700,2595932415,4355,4355,4360,4355,71
20241206,121600,2595622930,4355,4370,4370,4355,78
20241206,121500,2595282670,4360,4350,4360,4350,185
20241206,121400,2594477865,4370,4350,4370,4350,410
20241206,121300,2592693025,4370,4370,4370,4350,1418
20241206,121200,2586510115,4360,4370,4370,4360,22
20241206,121100,2586414075,4370,4355,4370,4355,87
20241206,121000,2586034950,4370,4370,4370,4350,29
20241206,120900,2585908280,4350,4350,4350,4350,275
20241206,120800,2584712030,4350,4355,4355,4345,821
20241206,120700,2581141120,4370,4370,4370,4370,41
20241206,120600,2580961950,4350,4370,4370,4350,1276
20241206,120500,2575404130,4375,4380,4380,4375,37
20241206,120400,2575242250,4380,4380,4380,4375,131
20241206,120300,2574668975,4375,4385,4385,4375,227
20241206,120200,2573674375,4380,4390,4390,4380,1178
20241206,120100,2568513650,4390,4390,4390,4390,822
20241206,120000,2564905070,4385,4385,4385,4385,21
20241206,115900,2564812985,4390,4370,4390,4365,549
20241206,115800,2562405150,4370,4360,4390,4360,140
20241206,115700,2561792110,4360,4360,4360,4355,93
20241206,115600,2561386660,4360,4360,4360,4360,13
20241206,115500,2561329980,4360,4355,4360,4355,199
20241206,115400,2560462730,4355,4360,4360,4340,82
20241206,115300,2560106065,4350,4335,4350,4325,2335
20241206,115200,2549984880,4325,4345,4345,4325,1685
20241206,115100,2542687075,4345,4380,4380,4345,1289
20241206,115000,2537075185,4365,4370,4370,4365,1274
20241206,114900,2531511025,4380,4395,4410,4375,2165
20241206,114800,2522010120,4395,4410,4410,4395,434
20241206,114700,2520100830,4410,4430,4430,4410,167
20241206,114600,2519363655,4430,4435,4435,4410,221
20241206,114500,2518384330,4435,4430,4435,4425,1162
20241206,114400,2513237660,4435,4390,4435,4380,1143
20241206,114300,2508193740,4395,4395,4405,4395,1215
20241206,114200,2502848135,4380,4380,4400,4380,755
20241206,114100,2499538195,4385,4400,4400,4385,19
20241206,114000,2499454770,4395,4390,4395,4380,1018
20241206,113900,2494994410,4405,4410,4410,4385,535
20241206,113800,2492648085,4400,4400,4400,4385,1502
20241206,113700,2486050840,4400,4390,4400,4390,698
20241206,113600,2482985970,4420,4415,4430,4390,4674
20241206,113500,2462363295,4415,4405,4415,4400,706
20241206,113400,2459251525,4405,4430,4430,4380,1933
20241206,113300,2450746255,4435,4395,4440,4390,4331
20241206,113200,2431626105,4395,4360,4395,4360,3045
20241206,113100,2418293425,4350,4355,4355,4350,152
20241206,113000,2417632040,4355,4360,4360,4345,235
20241206,112900,2416609515,4360,4370,4375,4360,882
20241206,112800,2412762330,4375,4380,4380,4375,110
20241206,112700,2412280615,4380,4380,4380,4365,309
20241206,112600,2410928090,4380,4370,4385,4365,1519
20241206,112500,2404280485,4385,4335,4385,4335,1886
20241206,112400,2396035420,4365,4345,4365,4345,1522
20241206,112300,2389404260,4345,4345,4345,4340,267
20241206,112200,2388244195,4345,4350,4360,4315,1532
20241206,112100,2381610930,4350,4340,4350,4320,1128
20241206,112000,2376719495,4335,4330,4335,4330,499
20241206,111900,2374557995,4330,4330,4330,4330,537
20241206,111800,2372232785,4330,4305,4330,4300,2234
20241206,111700,2362609145,4310,4320,4320,4300,1227
20241206,111600,2357324500,4310,4345,4345,4310,1554
20241206,111500,2350610375,4340,4340,4350,4335,3101
20241206,111400,2337151785,4340,4325,4345,4325,765
20241206,111300,2333835495,4325,4330,4330,4320,876
20241206,111200,2330042870,4330,4335,4335,4325,1417
20241206,111100,2323907730,4335,4325,4335,4325,597
20241206,111000,2321321285,4325,4320,4325,4315,1649
20241206,110900,2314194320,4330,4335,4335,4310,2057
20241206,110800,2305301535,4335,4300,4335,4300,5587
20241206,110700,2281202750,4300,4300,4305,4295,370
20241206,110600,2279612085,4300,4290,4300,4290,1124
20241206,110500,2274787035,4290,4300,4310,4285,4035
20241206,110400,2257447875,4300,4270,4300,4265,2005
20241206,110300,2248870320,4270,4265,4270,4260,599
20241206,110200,2246315395,4265,4245,4270,4240,1877
20241206,110100,2238327310,4240,4235,4240,4230,713
20241206,110000,2235306355,4240,4240,4250,4225,5326
20241206,105900,2212766445,4240,4230,4245,4215,1306
20241206,105800,2207242615,4220,4225,4235,4205,756
20241206,105700,2204057530,4235,4220,4235,4195,2693
20241206,105600,2192735015,4220,4210,4220,4195,4172
20241206,105500,2175204050,4210,4230,4230,4205,6791
20241206,105400,2146556090,4240,4250,4270,4215,4215
20241206,105300,2128677620,4250,4295,4295,4250,13083
20241206,105200,2072638625,4295,4305,4310,4295,6673
20241206,105100,2043937125,4305,4315,4315,4305,1277
20241206,105000,2038434300,4315,4310,4320,4310,528
20241206,104900,2036158565,4305,4300,4305,4300,1441
20241206,104800,2029955770,4305,4320,4325,4300,4639
20241206,104700,2009956215,4320,4320,4320,4315,1706
20241206,104600,2002589580,4320,4325,4325,4320,1165
20241206,104500,1997556580,4320,4330,4330,4320,599
20241206,104400,1994967925,4325,4325,4325,4325,1666
20241206,104300,1987762475,4330,4335,4335,4330,2101
20241206,104200,1978662645,4345,4335,4345,4330,489
20241206,104100,1976544265,4335,4340,4340,4335,802
20241206,104000,1973067500,4355,4350,4360,4350,590
20241206,103900,1970498190,4350,4360,4370,4325,5972
20241206,103800,1944484770,4360,4355,4360,4355,1867
20241206,103700,1936346405,4355,4360,4360,4355,1130
20241206,103600,1931423755,4360,4335,4360,4335,1054
20241206,103500,1926842535,4325,4345,4345,4320,922
20241206,103400,1922851025,4330,4335,4345,4330,3114
20241206,103300,1909356860,4335,4330,4335,4320,235
20241206,103200,1908338955,4330,4320,4330,4310,1461
20241206,103100,1902029090,4320,4320,4320,4300,920
20241206,103000,1898064785,4320,4320,4320,4295,12184
20241206,102900,1845599205,4320,4340,4340,4320,6568
20241206,102800,1817156250,4340,4345,4350,4340,2695
20241206,102700,1805448745,4350,4370,4370,4340,2068
20241206,102600,1796442390,4360,4360,4365,4355,1187
20241206,102500,1791266605,4360,4350,4360,4335,1796
20241206,102400,1783462335,4365,4370,4370,4355,4194
20241206,102300,1765185005,4375,4345,4385,4340,8160
20241206,102200,1729653840,4345,4315,4350,4315,2358
20241206,102100,1719442920,4325,4355,4360,4310,18600
20241206,102000,1638938780,4355,4365,4380,4350,5111
20241206,101900,1616664800,4385,4365,4385,4365,1327
20241206,101800,1610872225,4390,4390,4390,4390,0
20241206,101700,1610872225,4390,4430,4435,4390,16106
20241206,101600,1539979075,4430,4450,4460,4420,7071
20241206,101500,1508628780,4455,4460,4460,4455,693
20241206,101400,1505539500,4460,4460,4460,4460,396
20241206,101300,1503773340,4460,4460,4460,4435,5315
20241206,101200,1480163395,4460,4460,4465,4460,320
20241206,101100,1478736110,4475,4460,4480,4460,31
20241206,101000,1478597755,4490,4475,4490,4445,8091
20241206,100900,1442514505,4475,4470,4475,4470,1123
20241206,100800,1437494075,4470,4475,4475,4470,536
20241206,100700,1435096480,4475,4465,4475,4465,1989
20241206,100600,1426209830,4465,4465,4475,4465,750
20241206,100500,1422860970,4465,4495,4495,4455,3546
20241206,100400,1407035670,4495,4480,4495,4475,589
20241206,100300,1404395000,4475,4475,4480,4465,860
20241206,100200,1400553315,4465,4485,4495,4465,1965
20241206,100100,1391754820,4470,4480,4495,4470,740
20241206,100000,1388435995,4480,4455,4480,4455,1035
20241206,095900,1383811760,4460,4465,4465,4450,2393
20241206,095800,1373148060,4465,4460,4475,4460,683
20241206,095700,1370099630,4460,4465,4485,4460,522
20241206,095600,1367766275,4485,4465,4485,4460,1382
20241206,095500,1361593825,4460,4460,4460,4450,2308
20241206,095400,1351302280,4460,4455,4460,4455,1101
20241206,095300,1346392050,4460,4465,4470,4455,1202
20241206,095200,1341026380,4460,4455,4470,4440,13939
20241206,095100,1278963375,4470,4475,4475,4460,2200
20241206,095000,1269135945,4485,4470,4500,4450,11156
20241206,094900,1219384035,4470,4485,4500,4465,4110
20241206,094800,1200961840,4490,4510,4510,4485,10481
20241206,094700,1153764095,4515,4525,4530,4515,4097
20241206,094600,1135236525,4525,4515,4530,4515,51461
20241206,094500,902125660,4510,4510,4510,4500,1634
20241206,094400,894762930,4510,4525,4525,4505,974
20241206,094300,890371655,4505,4485,4530,4485,12145
20241206,094200,835665705,4490,4575,4575,4480,23693
20241206,094100,728532915,4580,4560,4605,4540,10353
20241206,094000,681468835,4605,4540,4615,4535,4507
20241206,093900,660871875,4545,4545,4545,4530,4543
20241206,093800,640263525,4540,4550,4560,4530,7341
20241206,093700,606912735,4545,4580,4580,4540,5815
20241206,093600,580388955,4580,4615,4620,4580,8136
20241206,093500,542994460,4615,4625,4630,4615,2204
20241206,093400,532811595,4615,4625,4630,4615,6272
20241206,093300,503813290,4625,4635,4635,4615,4012
20241206,093200,485261600,4635,4640,4645,4635,5032
20241206,093100,461920760,4645,4665,4665,4645,6123
20241206,093000,433428945,4665,4695,4695,4665,5210
20241206,092900,409064990,4695,4715,4715,4690,7721
20241206,092800,372748110,4725,4745,4745,4715,3614
20241206,092700,355668475,4745,4745,4745,4725,54
20241206,092600,355412365,4745,4750,4750,4720,15706
20241206,092500,281208135,4755,4760,4760,4750,931
20241206,092400,276779360,4760,4760,4760,4750,382
20241206,092300,274963720,4760,4750,4760,4745,1006
20241206,092200,270181030,4750,4755,4760,4730,1512
20241206,092100,263019640,4750,4740,4760,4740,1459
20241206,092000,256088010,4740,4745,4750,4725,3109
20241206,091900,241355430,4755,4745,4755,4735,3071
20241206,091800,226799570,4745,4765,4775,4745,5839
20241206,091700,199024800,4765,4800,4815,4765,2188
20241206,091600,188542495,4800,4810,4815,4795,3179
20241206,091500,173280565,4805,4810,4810,4805,1326
20241206,091400,166903445,4810,4815,4820,4810,2832
20241206,091300,153263905,4815,4815,4815,4815,200
20241206,091200,152300905,4815,4850,4850,4815,1367
20241206,091100,145708710,4815,4825,4855,4810,858
20241206,091000,141565010,4825,4820,4825,4805,1752
20241206,090900,133132275,4825,4815,4830,4815,3758
20241206,090800,115017465,4820,4810,4820,4810,692
20241206,090700,111688535,4815,4805,4815,4800,2821
20241206,090600,98129755,4800,4865,4870,4800,3468
20241206,090500,81370740,4880,4885,4885,4860,2013
20241206,090400,71556645,4885,4905,4905,4880,1971
20241206,090300,61903565,4900,4915,4925,4900,2163
20241206,090200,51278480,4920,4905,4920,4890,1262
20241206,090100,45099590,4930,4890,4970,4880,6383
20241206,090000,13654455,4880,4875,4885,4865,2341