stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215600,1872132595,3605,3605,3605,3605,7406
20241209,215500,1872132595,3605,3605,3605,3605,0
20241209,215400,1872132595,3605,3605,3605,3605,0
20241209,215300,1872132595,3605,3605,3605,3605,0
20241209,215200,1872132595,3605,3605,3605,3605,0
20241209,215100,1872132595,3605,3605,3605,3605,0
20241209,215000,1872132595,3605,3605,3605,3605,0
20241209,214900,1872132595,3605,3605,3605,3605,0
20241209,214800,1872132595,3605,3605,3605,3605,0
20241209,214700,1872132595,3605,3605,3605,3605,0
20241209,214600,1872132595,3605,3605,3605,3605,0
20241209,214500,1872132595,3605,3605,3605,3605,0
20241209,214400,1872132595,3605,3605,3605,3605,0
20241209,214300,1872132595,3605,3605,3605,3605,0
20241209,214200,1872132595,3605,3605,3605,3605,0
20241209,214100,1872132595,3605,3605,3605,3605,0
20241209,214000,1872132595,3605,3605,3605,3605,0
20241209,213900,1872132595,3605,3605,3605,3605,0
20241209,213800,1872132595,3605,3605,3605,3605,0
20241209,213700,1872132595,3605,3605,3605,3605,0
20241209,213600,1872132595,3605,3605,3605,3605,0
20241209,213500,1872132595,3605,3605,3605,3605,0
20241209,213400,1872132595,3605,3605,3605,3605,0
20241209,213300,1872132595,3605,3605,3605,3605,0
20241209,213200,1872132595,3605,3605,3605,3605,0
20241209,213100,1872132595,3605,3605,3605,3605,0
20241209,213000,1872132595,3605,3605,3605,3605,0
20241209,212900,1872132595,3605,3605,3605,3605,0
20241209,212800,1872132595,3605,3605,3605,3605,0
20241209,212700,1872132595,3605,3605,3605,3605,0
20241209,212600,1872132595,3605,3605,3605,3605,7406
20241209,212500,1872132595,3605,3605,3605,3605,0
20241209,212400,1872132595,3605,3605,3605,3605,0
20241209,212300,1872132595,3605,3605,3605,3605,0
20241209,212200,1872132595,3605,3605,3605,3605,0
20241209,212100,1872132595,3605,3605,3605,3605,0
20241209,212000,1872132595,3605,3605,3605,3605,0
20241209,211900,1872132595,3605,3605,3605,3605,0
20241209,211800,1872132595,3605,3605,3605,3605,0
20241209,211700,1872132595,3605,3605,3605,3605,0
20241209,211600,1872132595,3605,3605,3605,3605,0
20241209,211500,1872132595,3605,3605,3605,3605,0
20241209,211400,1872132595,3605,3605,3605,3605,0
20241209,211300,1872132595,3605,3605,3605,3605,0
20241209,211200,1872132595,3605,3605,3605,3605,0
20241209,211100,1872132595,3605,3605,3605,3605,0
20241209,211000,1872132595,3605,3605,3605,3605,0
20241209,210900,1872132595,3605,3605,3605,3605,0
20241209,210800,1872132595,3605,3605,3605,3605,0
20241209,210700,1872132595,3605,3605,3605,3605,0
20241209,210600,1872132595,3605,3605,3605,3605,0
20241209,210500,1872132595,3605,3605,3605,3605,0
20241209,210400,1872132595,3605,3605,3605,3605,0
20241209,210300,1872132595,3605,3605,3605,3605,0
20241209,210200,1872132595,3605,3605,3605,3605,0
20241209,210100,1872132595,3605,3605,3605,3605,0
20241209,210000,1872132595,3605,3605,3605,3605,0
20241209,205900,1872132595,3605,3605,3605,3605,0
20241209,205800,1872132595,3605,3605,3605,3605,0
20241209,205700,1872132595,3605,3605,3605,3605,0
20241209,205600,1872132595,3605,3605,3605,3605,7406
20241209,205500,1872132595,3605,3605,3605,3605,0
20241209,205400,1872132595,3605,3605,3605,3605,0
20241209,205300,1872132595,3605,3605,3605,3605,0
20241209,205200,1872132595,3605,3605,3605,3605,0
20241209,205100,1872132595,3605,3605,3605,3605,0
20241209,205000,1872132595,3605,3605,3605,3605,0
20241209,204900,1872132595,3605,3605,3605,3605,0
20241209,204800,1872132595,3605,3605,3605,3605,0
20241209,204700,1872132595,3605,3605,3605,3605,0
20241209,204600,1872132595,3605,3605,3605,3605,0
20241209,204500,1872132595,3605,3605,3605,3605,0
20241209,204400,1872132595,3605,3605,3605,3605,0
20241209,204300,1872132595,3605,3605,3605,3605,0
20241209,204200,1872132595,3605,3605,3605,3605,0
20241209,204100,1872132595,3605,3605,3605,3605,0
20241209,204000,1872132595,3605,3605,3605,3605,0
20241209,203900,1872132595,3605,3605,3605,3605,0
20241209,203800,1872132595,3605,3605,3605,3605,0
20241209,203700,1872132595,3605,3605,3605,3605,0
20241209,203600,1872132595,3605,3605,3605,3605,0
20241209,203500,1872132595,3605,3605,3605,3605,0
20241209,203400,1872132595,3605,3605,3605,3605,0
20241209,203300,1872132595,3605,3605,3605,3605,0
20241209,203200,1872132595,3605,3605,3605,3605,0
20241209,203100,1872132595,3605,3605,3605,3605,0
20241209,203000,1872132595,3605,3605,3605,3605,0
20241209,202900,1872132595,3605,3605,3605,3605,0
20241209,202800,1872132595,3605,3605,3605,3605,0
20241209,202700,1872132595,3605,3605,3605,3605,0
20241209,202600,1872132595,3605,3605,3605,3605,7406
20241209,202500,1872132595,3605,3605,3605,3605,0
20241209,202400,1872132595,3605,3605,3605,3605,0
20241209,202300,1872132595,3605,3605,3605,3605,0
20241209,202200,1872132595,3605,3605,3605,3605,0
20241209,202100,1872132595,3605,3605,3605,3605,0
20241209,202000,1872132595,3605,3605,3605,3605,0
20241209,201900,1872132595,3605,3605,3605,3605,0
20241209,201800,1872132595,3605,3605,3605,3605,0
20241209,201700,1872132595,3605,3605,3605,3605,0
20241209,201600,1872132595,3605,3605,3605,3605,0
20241209,201500,1872132595,3605,3605,3605,3605,0
20241209,201400,1872132595,3605,3605,3605,3605,0
20241209,201300,1872132595,3605,3605,3605,3605,0
20241209,201200,1872132595,3605,3605,3605,3605,0
20241209,201100,1872132595,3605,3605,3605,3605,0
20241209,201000,1872132595,3605,3605,3605,3605,0
20241209,200900,1872132595,3605,3605,3605,3605,0
20241209,200800,1872132595,3605,3605,3605,3605,0
20241209,200700,1872132595,3605,3605,3605,3605,0
20241209,200600,1872132595,3605,3605,3605,3605,0
20241209,200500,1872132595,3605,3605,3605,3605,0
20241209,200400,1872132595,3605,3605,3605,3605,0
20241209,200300,1872132595,3605,3605,3605,3605,0
20241209,200200,1872132595,3605,3605,3605,3605,0
20241209,200100,1872132595,3605,3605,3605,3605,0
20241209,200000,1872132595,3605,3605,3605,3605,0
20241209,195900,1872132595,3605,3605,3605,3605,0
20241209,195800,1872132595,3605,3605,3605,3605,0
20241209,195700,1872132595,3605,3605,3605,3605,0
20241209,195600,1872132595,3605,3605,3605,3605,7406
20241209,195500,1872132595,3605,3605,3605,3605,0
20241209,195400,1872132595,3605,3605,3605,3605,0
20241209,195300,1872132595,3605,3605,3605,3605,0
20241209,195200,1872132595,3605,3605,3605,3605,0
20241209,195100,1872132595,3605,3605,3605,3605,0
20241209,195000,1872132595,3605,3605,3605,3605,0
20241209,194900,1872132595,3605,3605,3605,3605,0
20241209,194800,1872132595,3605,3605,3605,3605,0
20241209,194700,1872132595,3605,3605,3605,3605,0
20241209,194600,1872132595,3605,3605,3605,3605,0
20241209,194500,1872132595,3605,3605,3605,3605,0
20241209,194400,1872132595,3605,3605,3605,3605,0
20241209,194300,1872132595,3605,3605,3605,3605,0
20241209,194200,1872132595,3605,3605,3605,3605,0
20241209,194100,1872132595,3605,3605,3605,3605,0
20241209,194000,1872132595,3605,3605,3605,3605,0
20241209,193900,1872132595,3605,3605,3605,3605,0
20241209,193800,1872132595,3605,3605,3605,3605,0
20241209,193700,1872132595,3605,3605,3605,3605,0
20241209,193600,1872132595,3605,3605,3605,3605,0
20241209,193500,1872132595,3605,3605,3605,3605,0
20241209,193400,1872132595,3605,3605,3605,3605,0
20241209,193300,1872132595,3605,3605,3605,3605,0
20241209,193200,1872132595,3605,3605,3605,3605,0
20241209,193100,1872132595,3605,3605,3605,3605,0
20241209,193000,1872132595,3605,3605,3605,3605,0
20241209,192900,1872132595,3605,3605,3605,3605,0
20241209,192800,1872132595,3605,3605,3605,3605,0
20241209,192700,1872132595,3605,3605,3605,3605,0
20241209,192600,1872132595,3605,3605,3605,3605,7406
20241209,192500,1872132595,3605,3605,3605,3605,0
20241209,192400,1872132595,3605,3605,3605,3605,0
20241209,192300,1872132595,3605,3605,3605,3605,0
20241209,192200,1872132595,3605,3605,3605,3605,0
20241209,192100,1872132595,3605,3605,3605,3605,0
20241209,192000,1872132595,3605,3605,3605,3605,0
20241209,191900,1872132595,3605,3605,3605,3605,0
20241209,191800,1872132595,3605,3605,3605,3605,0
20241209,191700,1872132595,3605,3605,3605,3605,0
20241209,191600,1872132595,3605,3605,3605,3605,0
20241209,191500,1872132595,3605,3605,3605,3605,0
20241209,191400,1872132595,3605,3605,3605,3605,0
20241209,191300,1872132595,3605,3605,3605,3605,0
20241209,191200,1872132595,3605,3605,3605,3605,0
20241209,191100,1872132595,3605,3605,3605,3605,0
20241209,191000,1872132595,3605,3605,3605,3605,0
20241209,190900,1872132595,3605,3605,3605,3605,0
20241209,190800,1872132595,3605,3605,3605,3605,0
20241209,190700,1872132595,3605,3605,3605,3605,0
20241209,190600,1872132595,3605,3605,3605,3605,0
20241209,190500,1872132595,3605,3605,3605,3605,0
20241209,190400,1872132595,3605,3605,3605,3605,0
20241209,190300,1872132595,3605,3605,3605,3605,0
20241209,190200,1872132595,3605,3605,3605,3605,0
20241209,190100,1872132595,3605,3605,3605,3605,0
20241209,190000,1872132595,3605,3605,3605,3605,0
20241209,185900,1872132595,3605,3605,3605,3605,0
20241209,185800,1872132595,3605,3605,3605,3605,0
20241209,185700,1872132595,3605,3605,3605,3605,0
20241209,185600,1872132595,3605,3605,3605,3605,7406
20241209,185500,1872132595,3605,3605,3605,3605,0
20241209,185400,1872132595,3605,3605,3605,3605,0
20241209,185300,1872132595,3605,3605,3605,3605,0
20241209,185200,1872132595,3605,3605,3605,3605,0
20241209,185100,1872132595,3605,3605,3605,3605,0
20241209,185000,1872132595,3605,3605,3605,3605,0
20241209,184900,1872132595,3605,3605,3605,3605,0
20241209,184800,1872132595,3605,3605,3605,3605,0
20241209,184700,1872132595,3605,3605,3605,3605,0
20241209,184600,1872132595,3605,3605,3605,3605,0
20241209,184500,1872132595,3605,3605,3605,3605,0
20241209,184400,1872132595,3605,3605,3605,3605,0
20241209,184300,1872132595,3605,3605,3605,3605,0
20241209,184200,1872132595,3605,3605,3605,3605,0
20241209,184100,1872132595,3605,3605,3605,3605,0
20241209,184000,1872132595,3605,3605,3605,3605,0
20241209,183900,1872132595,3605,3605,3605,3605,0
20241209,183800,1872132595,3605,3605,3605,3605,0
20241209,183700,1872132595,3605,3605,3605,3605,0
20241209,183600,1872132595,3605,3605,3605,3605,0
20241209,183500,1872132595,3605,3605,3605,3605,0
20241209,183400,1872132595,3605,3605,3605,3605,0
20241209,183300,1872132595,3605,3605,3605,3605,0
20241209,183200,1872132595,3605,3605,3605,3605,0
20241209,183100,1872132595,3605,3605,3605,3605,0
20241209,183000,1872132595,3605,3605,3605,3605,0
20241209,182900,1872132595,3605,3605,3605,3605,0
20241209,182800,1872132595,3605,3605,3605,3605,0
20241209,182700,1872132595,3605,3605,3605,3605,0
20241209,182600,1872132595,3605,3605,3605,3605,7406
20241209,182500,1872132595,3605,3605,3605,3605,0
20241209,182400,1872132595,3605,3605,3605,3605,0
20241209,182300,1872132595,3605,3605,3605,3605,0
20241209,182200,1872132595,3605,3605,3605,3605,0
20241209,182100,1872132595,3605,3605,3605,3605,0
20241209,182000,1872132595,3605,3605,3605,3605,0
20241209,181900,1872132595,3605,3605,3605,3605,0
20241209,181800,1872132595,3605,3605,3605,3605,0
20241209,181700,1872132595,3605,3605,3605,3605,0
20241209,181600,1872132595,3605,3605,3605,3605,0
20241209,181500,1872132595,3605,3605,3605,3605,0
20241209,181400,1872132595,3605,3605,3605,3605,0
20241209,181300,1872132595,3605,3605,3605,3605,0
20241209,181200,1872132595,3605,3605,3605,3605,0
20241209,181100,1872132595,3605,3605,3605,3605,0
20241209,181000,1872132595,3605,3605,3605,3605,0
20241209,180900,1872132595,3605,3605,3605,3605,0
20241209,180800,1872132595,3605,3605,3605,3605,0
20241209,180700,1872132595,3605,3605,3605,3605,0
20241209,180600,1872132595,3605,3605,3605,3605,0
20241209,180500,1872132595,3605,3605,3605,3605,0
20241209,180400,1872132595,3605,3605,3605,3605,0
20241209,180300,1872132595,3605,3605,3605,3605,0
20241209,180200,1872132595,3605,3605,3605,3605,0
20241209,180100,1872132595,3605,3605,3605,3605,0
20241209,180000,1872132595,3605,3605,3605,3605,0
20241209,175900,1872132595,3605,3605,3605,3605,0
20241209,175800,1872132595,3605,3605,3605,3605,0
20241209,175700,1872132595,3605,3605,3605,3605,0
20241209,175600,1872132595,3605,3605,3605,3605,7406
20241209,175500,1872132595,3605,3605,3605,3605,0
20241209,175400,1872132595,3605,3605,3605,3605,0
20241209,175300,1872132595,3605,3605,3605,3605,0
20241209,175200,1872132595,3605,3605,3605,3605,0
20241209,175100,1872132595,3605,3605,3605,3605,0
20241209,175000,1872132595,3605,3605,3605,3605,0
20241209,174900,1872132595,3605,3605,3605,3605,0
20241209,174800,1872132595,3605,3605,3605,3605,0
20241209,174700,1872132595,3605,3605,3605,3605,0
20241209,174600,1872132595,3605,3605,3605,3605,0
20241209,174500,1872132595,3605,3605,3605,3605,0
20241209,174400,1872132595,3605,3605,3605,3605,0
20241209,174300,1872132595,3605,3605,3605,3605,0
20241209,174200,1872132595,3605,3605,3605,3605,0
20241209,174100,1872132595,3605,3605,3605,3605,0
20241209,174000,1872132595,3605,3605,3605,3605,0
20241209,173900,1872132595,3605,3605,3605,3605,0
20241209,173800,1872132595,3605,3605,3605,3605,0
20241209,173700,1872132595,3605,3605,3605,3605,0
20241209,173600,1872132595,3605,3605,3605,3605,0
20241209,173500,1872132595,3605,3605,3605,3605,0
20241209,173400,1872132595,3605,3605,3605,3605,0
20241209,173300,1872132595,3605,3605,3605,3605,0
20241209,173200,1872132595,3605,3605,3605,3605,0
20241209,173100,1872132595,3605,3605,3605,3605,0
20241209,173000,1872132595,3605,3605,3605,3605,0
20241209,172900,1872132595,3605,3605,3605,3605,0
20241209,172800,1872132595,3605,3605,3605,3605,0
20241209,172700,1872132595,3605,3605,3605,3605,0
20241209,172600,1872132595,3605,3605,3605,3605,7406
20241209,172500,1872132595,3605,3605,3605,3605,0
20241209,172400,1872132595,3605,3605,3605,3605,0
20241209,172300,1872132595,3605,3605,3605,3605,0
20241209,172200,1872132595,3605,3605,3605,3605,0
20241209,172100,1872132595,3605,3605,3605,3605,0
20241209,172000,1872132595,3605,3605,3605,3605,0
20241209,171900,1872132595,3605,3605,3605,3605,0
20241209,171800,1872132595,3605,3605,3605,3605,0
20241209,171700,1872132595,3605,3605,3605,3605,0
20241209,171600,1872132595,3605,3605,3605,3605,0
20241209,171500,1872132595,3605,3605,3605,3605,0
20241209,171400,1872132595,3605,3605,3605,3605,0
20241209,171300,1872132595,3605,3605,3605,3605,0
20241209,171200,1872132595,3605,3605,3605,3605,0
20241209,171100,1872132595,3605,3605,3605,3605,0
20241209,171000,1872132595,3605,3605,3605,3605,0
20241209,170900,1872132595,3605,3605,3605,3605,0
20241209,170800,1872132595,3605,3605,3605,3605,0
20241209,170700,1872132595,3605,3605,3605,3605,0
20241209,170600,1872132595,3605,3605,3605,3605,0
20241209,170500,1872132595,3605,3605,3605,3605,0
20241209,170400,1872132595,3605,3605,3605,3605,0
20241209,170300,1872132595,3605,3605,3605,3605,0
20241209,170200,1872132595,3605,3605,3605,3605,0
20241209,170100,1872132595,3605,3605,3605,3605,0
20241209,170000,1872132595,3605,3605,3605,3605,0
20241209,165900,1872132595,3605,3605,3605,3605,0
20241209,165800,1872132595,3605,3605,3605,3605,0
20241209,165700,1872132595,3605,3605,3605,3605,0
20241209,165600,1872132595,3605,3605,3605,3605,7406
20241209,165500,1872132595,3605,3605,3605,3605,0
20241209,165400,1872132595,3605,3605,3605,3605,0
20241209,165300,1872132595,3605,3605,3605,3605,0
20241209,165200,1872132595,3605,3605,3605,3605,0
20241209,165100,1872132595,3605,3605,3605,3605,0
20241209,165000,1872132595,3605,3605,3605,3605,0
20241209,164900,1872132595,3605,3605,3605,3605,0
20241209,164800,1872132595,3605,3605,3605,3605,0
20241209,164700,1872132595,3605,3605,3605,3605,0
20241209,164600,1872132595,3605,3605,3605,3605,0
20241209,164500,1872132595,3605,3605,3605,3605,0
20241209,164400,1872132595,3605,3605,3605,3605,0
20241209,164300,1872132595,3605,3605,3605,3605,0
20241209,164200,1872132595,3605,3605,3605,3605,0
20241209,164100,1872132595,3605,3605,3605,3605,0
20241209,164000,1872132595,3605,3605,3605,3605,0
20241209,163900,1872132595,3605,3605,3605,3605,0
20241209,163800,1872132595,3605,3605,3605,3605,0
20241209,163700,1872132595,3605,3605,3605,3605,0
20241209,163600,1872132595,3605,3605,3605,3605,0
20241209,163500,1872132595,3605,3605,3605,3605,0
20241209,163400,1872132595,3605,3605,3605,3605,0
20241209,163300,1872132595,3605,3605,3605,3605,0
20241209,163200,1872132595,3605,3605,3605,3605,0
20241209,163100,1872132595,3605,3605,3605,3605,0
20241209,163000,1872132595,3605,3605,3605,3605,0
20241209,162900,1872132595,3605,3605,3605,3605,0
20241209,162800,1872132595,3605,3605,3605,3605,0
20241209,162700,1872132595,3605,3605,3605,3605,0
20241209,162600,1872132595,3605,3605,3605,3605,7406
20241209,162500,1872132595,3605,3605,3605,3605,0
20241209,162400,1872132595,3605,3605,3605,3605,0
20241209,162300,1872132595,3605,3605,3605,3605,0
20241209,162200,1872132595,3605,3605,3605,3605,0
20241209,162100,1872132595,3605,3605,3605,3605,0
20241209,162000,1872132595,3605,3605,3605,3605,0
20241209,161900,1872132595,3605,3605,3605,3605,0
20241209,161800,1872132595,3605,3605,3605,3605,0
20241209,161700,1872132595,3605,3605,3605,3605,0
20241209,161600,1872132595,3605,3605,3605,3605,0
20241209,161500,1872132595,3605,3605,3605,3605,0
20241209,161400,1872132595,3605,3605,3605,3605,0
20241209,161300,1872132595,3605,3605,3605,3605,0
20241209,161200,1872132595,3605,3605,3605,3605,0
20241209,161100,1872132595,3605,3605,3605,3605,0
20241209,161000,1872132595,3605,3605,3605,3605,0
20241209,160900,1872132595,3605,3605,3605,3605,0
20241209,160800,1872132595,3605,3605,3605,3605,0
20241209,160700,1872132595,3605,3605,3605,3605,0
20241209,160600,1872132595,3605,3605,3605,3605,0
20241209,160500,1872132595,3605,3605,3605,3605,0
20241209,160400,1872132595,3605,3605,3605,3605,0
20241209,160300,1872132595,3605,3605,3605,3605,0
20241209,160200,1872132595,3605,3605,3605,3605,0
20241209,160100,1872132595,3605,3605,3605,3605,0
20241209,160000,1872132595,3605,3605,3605,3605,0
20241209,155900,1872132595,3605,3605,3605,3605,0
20241209,155800,1872132595,3605,3605,3605,3605,0
20241209,155700,1872132595,3605,3605,3605,3605,0
20241209,155600,1872132595,3605,3605,3605,3605,7406
20241209,155500,1872132595,3605,3605,3605,3605,0
20241209,155400,1872132595,3605,3605,3605,3605,0
20241209,155300,1872132595,3605,3605,3605,3605,0
20241209,155200,1872132595,3605,3605,3605,3605,0
20241209,155100,1872132595,3605,3605,3605,3605,0
20241209,155000,1872132595,3605,3605,3605,3605,0
20241209,154900,1872132595,3605,3605,3605,3605,0
20241209,154800,1872132595,3605,3605,3605,3605,0
20241209,154700,1872132595,3605,3605,3605,3605,0
20241209,154600,1872132595,3605,3605,3605,3605,0
20241209,154500,1872132595,3605,3605,3605,3605,0
20241209,154400,1872132595,3605,3605,3605,3605,0
20241209,154300,1872132595,3605,3605,3605,3605,0
20241209,154200,1872132595,3605,3605,3605,3605,0
20241209,154100,1872132595,3605,3605,3605,3605,0
20241209,154000,1872132595,3605,3605,3605,3605,0
20241209,153900,1872132595,3605,3605,3605,3605,0
20241209,153800,1872132595,3605,3605,3605,3605,0
20241209,153700,1872132595,3605,3605,3605,3605,0
20241209,153600,1872132595,3605,3605,3605,3605,0
20241209,153500,1872132595,3605,3605,3605,3605,0
20241209,153400,1872132595,3605,3605,3605,3605,0
20241209,153300,1872132595,3605,3605,3605,3605,0
20241209,153200,1872132595,3605,3605,3605,3605,0
20241209,153100,1872132595,3605,3605,3605,3605,0
20241209,153000,1872132595,3605,3605,3605,3605,7406
20241209,152900,1845433965,3610,3610,3610,3610,0
20241209,152800,1845433965,3610,3610,3610,3610,0
20241209,152700,1845433965,3610,3610,3610,3610,0
20241209,152600,1845433965,3610,3610,3610,3610,0
20241209,152500,1845433965,3610,3610,3610,3610,0
20241209,152400,1845433965,3610,3610,3610,3610,0
20241209,152300,1845433965,3610,3610,3610,3610,0
20241209,152200,1845433965,3610,3610,3610,3610,0
20241209,152100,1845433965,3610,3610,3610,3610,0
20241209,152000,1845433965,3610,3610,3610,3610,0
20241209,151900,1845433965,3610,3605,3615,3600,4818
20241209,151800,1828067700,3605,3620,3620,3605,4203
20241209,151700,1812891570,3620,3625,3625,3620,1120
20241209,151600,1808836605,3620,3625,3625,3620,2157
20241209,151500,1801020070,3625,3630,3630,3625,787
20241209,151400,1798163265,3630,3630,3635,3630,1175
20241209,151300,1793894775,3630,3630,3635,3625,1910
20241209,151200,1786961465,3635,3640,3640,3635,1523
20241209,151100,1781421870,3640,3630,3640,3630,2925
20241209,151000,1770792550,3635,3620,3635,3615,4079
20241209,150900,1756018225,3620,3650,3650,3620,1971
20241209,150800,1748850510,3655,3640,3655,3635,1401
20241209,150700,1743755360,3660,3650,3665,3640,3259
20241209,150600,1731876345,3650,3650,3650,3650,437
20241209,150500,1730281295,3650,3665,3665,3650,872
20241209,150400,1727092925,3665,3670,3670,3650,4753
20241209,150300,1709704280,3670,3670,3670,3670,1
20241209,150200,1709700610,3680,3675,3680,3660,455
20241209,150100,1708032425,3675,3675,3680,3670,1646
20241209,150000,1701990010,3675,3675,3680,3670,727
20241209,145900,1699318140,3680,3670,3685,3665,2225
20241209,145800,1691153490,3670,3665,3670,3660,733
20241209,145700,1688466395,3670,3670,3670,3670,0
20241209,145600,1688466395,3670,3650,3670,3650,332
20241209,145500,1687249520,3665,3665,3665,3650,420
20241209,145400,1685714635,3670,3675,3675,3665,75
20241209,145300,1685439440,3655,3655,3655,3655,35
20241209,145200,1685311515,3670,3665,3680,3665,1212
20241209,145100,1680854745,3665,3660,3665,3660,74
20241209,145000,1680583710,3665,3665,3680,3665,209
20241209,144900,1679817710,3665,3675,3675,3665,124
20241209,144800,1679363130,3675,3675,3675,3675,1
20241209,144700,1679359455,3680,3660,3680,3660,140
20241209,144600,1678846615,3660,3660,3675,3660,151
20241209,144500,1678293925,3660,3665,3665,3660,773
20241209,144400,1675464435,3690,3670,3690,3660,1773
20241209,144300,1668970665,3670,3680,3695,3670,1278
20241209,144200,1664257560,3695,3650,3695,3650,759
20241209,144100,1661480450,3660,3660,3700,3655,2132
20241209,144000,1653639295,3650,3640,3650,3630,719
20241209,143900,1651020495,3640,3645,3645,3630,3204
20241209,143800,1639370555,3630,3650,3650,3625,6945
20241209,143700,1614154755,3650,3660,3660,3625,3654
20241209,143600,1600857065,3660,3680,3680,3660,2261
20241209,143500,1592574265,3680,3680,3685,3680,209
20241209,143400,1591804550,3680,3680,3680,3670,582
20241209,143300,1589662800,3685,3680,3685,3670,100
20241209,143200,1589295165,3675,3665,3680,3665,1167
20241209,143100,1585016265,3660,3670,3675,3660,2668
20241209,143000,1575237140,3650,3700,3700,3650,9416
20241209,142900,1540485600,3700,3710,3710,3700,780
20241209,142800,1537595670,3710,3710,3710,3710,12
20241209,142700,1537551150,3700,3705,3705,3700,903
20241209,142600,1534209795,3700,3720,3720,3700,8704
20241209,142500,1501911320,3725,3725,3725,3725,226
20241209,142400,1501069470,3725,3735,3735,3725,39
20241209,142300,1500924075,3725,3725,3725,3725,54
20241209,142200,1500722925,3725,3735,3735,3725,359
20241209,142100,1499383860,3735,3735,3735,3735,140
20241209,142000,1498860960,3735,3735,3735,3735,207
20241209,141900,1498087815,3730,3730,3730,3730,491
20241209,141800,1496256385,3730,3730,3730,3730,509
20241209,141700,1494357815,3730,3730,3730,3730,0
20241209,141600,1494357815,3730,3735,3735,3730,965
20241209,141500,1490754540,3730,3730,3735,3730,189
20241209,141400,1490049475,3740,3735,3740,3725,2843
20241209,141300,1479447310,3730,3735,3735,3725,1796
20241209,141200,1472755105,3730,3735,3735,3730,301
20241209,141100,1471632360,3730,3730,3730,3730,0
20241209,141000,1471632360,3730,3725,3730,3725,558
20241209,140900,1469551220,3725,3725,3725,3725,210
20241209,140800,1468768970,3725,3720,3725,3720,71
20241209,140700,1468504595,3720,3730,3730,3720,210
20241209,140600,1467722845,3710,3730,3735,3710,4333
20241209,140500,1451598265,3735,3730,3735,3730,1281
20241209,140400,1446820130,3730,3730,3735,3730,1138
20241209,140300,1442572890,3725,3725,3725,3725,662
20241209,140200,1440106940,3725,3720,3725,3720,885
20241209,140100,1436814680,3725,3720,3725,3720,111
20241209,140000,1436401755,3715,3725,3725,3715,206
20241209,135900,1435636095,3725,3725,3725,3725,10
20241209,135800,1435598845,3725,3725,3725,3725,28
20241209,135700,1435494545,3725,3730,3730,3720,877
20241209,135600,1432228790,3725,3725,3725,3725,114
20241209,135500,1431804140,3735,3735,3735,3735,68
20241209,135400,1431550160,3735,3740,3740,3735,373
20241209,135300,1430156560,3740,3730,3740,3710,2104
20241209,135200,1422315820,3735,3720,3735,3710,5443
20241209,135100,1402069980,3720,3720,3720,3720,968
20241209,135000,1398469020,3720,3720,3725,3720,551
20241209,134900,1396418995,3735,3740,3740,3735,155
20241209,134800,1395839400,3740,3725,3740,3720,155
20241209,134700,1395262290,3740,3740,3740,3740,12
20241209,134600,1395217410,3745,3745,3745,3745,1058
20241209,134500,1391255200,3745,3740,3745,3715,2477
20241209,134400,1382045590,3720,3745,3745,3720,2026
20241209,134300,1374483185,3745,3745,3745,3745,0
20241209,134200,1374483185,3745,3750,3750,3745,3342
20241209,134100,1361964710,3750,3755,3760,3750,307
20241209,134000,1360812540,3755,3760,3760,3755,4439
20241209,133900,1344125050,3760,3760,3760,3760,1299
20241209,133800,1339240810,3760,3760,3760,3755,466
20241209,133700,1337488665,3770,3755,3770,3755,2
20241209,133600,1337481140,3765,3755,3765,3750,2710
20241209,133500,1327290395,3755,3760,3760,3755,529
20241209,133400,1325303440,3755,3755,3755,3755,0
20241209,133300,1325303440,3755,3765,3765,3750,306
20241209,133200,1324154605,3755,3765,3765,3750,512
20241209,133100,1322228235,3765,3760,3770,3760,3032
20241209,133000,1310819670,3760,3760,3760,3760,56
20241209,132900,1310609110,3750,3760,3760,3750,397
20241209,132800,1309120255,3750,3765,3765,3745,4435
20241209,132700,1292466905,3760,3765,3770,3760,1785
20241209,132600,1285748815,3765,3770,3770,3765,469
20241209,132500,1283982310,3770,3775,3775,3770,470
20241209,132400,1282209915,3770,3775,3775,3770,151
20241209,132300,1281639900,3775,3780,3780,3775,1983
20241209,132200,1274144260,3785,3785,3785,3785,63
20241209,132100,1273905805,3780,3785,3785,3780,2547
20241209,132000,1264266965,3780,3785,3785,3780,500
20241209,131900,1262375985,3780,3790,3790,3780,2026
20241209,131800,1254707385,3800,3800,3800,3800,1000
20241209,131700,1250907385,3800,3800,3800,3800,22
20241209,131600,1250823785,3800,3800,3800,3780,3174
20241209,131500,1238797830,3805,3805,3805,3800,1328
20241209,131400,1233747800,3805,3800,3805,3800,1069
20241209,131300,1229685075,3795,3805,3805,3795,2854
20241209,131200,1218839580,3800,3800,3800,3800,0
20241209,131100,1218839580,3800,3810,3810,3800,679
20241209,131000,1216258425,3805,3830,3830,3805,630
20241209,130900,1213846275,3830,3790,3830,3790,47
20241209,130800,1213667705,3790,3825,3825,3785,11780
20241209,130700,1168846415,3830,3830,3830,3830,130
20241209,130600,1168348515,3830,3840,3840,3830,399
20241209,130500,1166818930,3845,3845,3845,3840,242
20241209,130400,1165888590,3845,3845,3845,3845,338
20241209,130300,1164588980,3850,3840,3850,3835,70
20241209,130200,1164320015,3840,3835,3840,3835,563
20241209,130100,1162158100,3835,3835,3835,3830,295
20241209,130000,1161027775,3835,3835,3835,3835,4532
20241209,125900,1143647555,3835,3830,3835,3830,1379
20241209,125800,1138364870,3840,3840,3840,3840,0
20241209,125700,1138364870,3840,3825,3840,3825,767
20241209,125600,1135430465,3825,3835,3840,3825,858
20241209,125500,1132142765,3840,3840,3840,3840,13
20241209,125400,1132092845,3840,3830,3840,3830,56
20241209,125300,1131877825,3830,3830,3830,3830,50
20241209,125200,1131686325,3825,3825,3825,3825,267
20241209,125100,1130665050,3825,3840,3850,3825,16
20241209,125000,1130603695,3835,3820,3835,3820,358
20241209,124900,1129235410,3820,3845,3845,3820,8063
20241209,124800,1098316650,3845,3840,3845,3840,944
20241209,124700,1094687070,3845,3850,3850,3840,5114
20241209,124600,1075034180,3845,3855,3855,3845,8624
20241209,124500,1041855525,3855,3860,3860,3855,1149
20241209,124400,1037426105,3860,3865,3865,3860,596
20241209,124300,1035125160,3865,3860,3865,3860,255
20241209,124200,1034140560,3860,3860,3860,3860,25
20241209,124100,1034044060,3865,3865,3865,3865,744
20241209,124000,1031168500,3865,3865,3865,3865,67
20241209,123900,1030909545,3860,3880,3885,3860,1262
20241209,123800,1026038085,3860,3875,3875,3860,3448
20241209,123700,1012712475,3870,3875,3875,3870,500
20241209,123600,1010777170,3870,3870,3870,3870,0
20241209,123500,1010777170,3870,3870,3870,3870,280
20241209,123400,1009693570,3870,3875,3875,3870,1370
20241209,123300,1004391360,3875,3875,3875,3875,87
20241209,123200,1004054235,3875,3885,3890,3875,940
20241209,123100,1000402360,3885,3880,3885,3880,361
20241209,123000,999001205,3890,3890,3890,3890,42
20241209,122900,998837825,3890,3890,3890,3890,1
20241209,122800,998833935,3890,3890,3890,3890,0
20241209,122700,998833935,3890,3890,3890,3890,574
20241209,122600,996601075,3890,3890,3890,3890,86
20241209,122500,996266535,3870,3890,3890,3870,2107
20241209,122400,988095700,3890,3895,3895,3890,91
20241209,122300,987741405,3895,3895,3895,3895,154
20241209,122200,987141575,3895,3895,3900,3895,665
20241209,122100,984549960,3895,3900,3900,3895,179
20241209,122000,983852405,3895,3905,3905,3895,209
20241209,121900,983037480,3900,3895,3905,3895,23
20241209,121800,982947880,3895,3895,3895,3895,166
20241209,121700,982301310,3895,3890,3895,3890,79
20241209,121600,981993695,3885,3885,3885,3885,30
20241209,121500,981877145,3895,3895,3895,3895,13
20241209,121400,981826510,3885,3890,3890,3880,175
20241209,121300,981146925,3890,3900,3900,3890,369
20241209,121200,979709245,3895,3895,3905,3895,824
20241209,121100,976496030,3895,3890,3895,3890,106
20241209,121000,976083170,3895,3890,3895,3890,35
20241209,120900,975946895,3890,3890,3890,3890,15
20241209,120800,975888545,3890,3885,3890,3885,560
20241209,120700,973710380,3875,3875,3875,3875,0
20241209,120600,973710380,3875,3875,3875,3875,0
20241209,120500,973710380,3875,3880,3885,3875,1321
20241209,120400,968586185,3880,3875,3880,3875,14
20241209,120300,968531875,3875,3875,3875,3870,291
20241209,120200,967404550,3875,3880,3880,3875,4454
20241209,120100,950145055,3880,3880,3885,3880,25
20241209,120000,950048045,3875,3880,3880,3875,427
20241209,115900,948392635,3885,3885,3885,3885,1
20241209,115800,948388750,3890,3890,3890,3890,62
20241209,115700,948147570,3890,3890,3890,3890,13
20241209,115600,948097000,3890,3880,3890,3880,109
20241209,115500,947673980,3880,3875,3880,3875,120
20241209,115400,947208645,3880,3875,3880,3875,2
20241209,115300,947200890,3880,3880,3880,3880,12
20241209,115200,947154330,3880,3880,3880,3880,272
20241209,115100,946098970,3880,3875,3880,3875,107
20241209,115000,945684320,3880,3890,3890,3880,106
20241209,114900,945272420,3885,3885,3885,3885,66
20241209,114800,945016010,3880,3880,3880,3880,984
20241209,114700,941198090,3880,3890,3890,3880,52
20241209,114600,940996210,3880,3880,3880,3880,919
20241209,114500,937430490,3880,3880,3880,3880,844
20241209,114400,934155770,3890,3890,3890,3890,2000
20241209,114300,926375770,3880,3880,3880,3880,75
20241209,114200,926084770,3880,3880,3880,3880,74
20241209,114100,925797650,3875,3880,3880,3875,149
20241209,114000,925220030,3880,3890,3890,3880,325
20241209,113900,923959000,3890,3880,3890,3880,85
20241209,113800,923628820,3890,3875,3890,3875,361
20241209,113700,922228520,3870,3875,3875,3870,1186
20241209,113600,917638180,3875,3880,3880,3875,1650
20241209,113500,911242645,3880,3890,3895,3880,121
20241209,113400,910773005,3900,3895,3900,3880,201
20241209,113300,909991960,3895,3895,3895,3895,17
20241209,113200,909925745,3895,3895,3895,3895,0
20241209,113100,909925745,3895,3895,3895,3890,1268
20241209,113000,904986890,3895,3890,3895,3890,322
20241209,112900,903732705,3890,3885,3890,3880,65
20241209,112800,903479990,3885,3885,3885,3880,336
20241209,112700,902176035,3880,3880,3880,3880,64
20241209,112600,901927715,3880,3880,3880,3880,62
20241209,112500,901687155,3870,3875,3875,3870,193
20241209,112400,900939920,3870,3880,3880,3870,942
20241209,112300,897290235,3880,3875,3880,3875,778
20241209,112200,894275180,3875,3885,3885,3875,547
20241209,112100,892154630,3875,3875,3875,3875,7
20241209,112000,892127505,3875,3880,3880,3875,416
20241209,111900,890514155,3885,3885,3885,3885,14
20241209,111800,890459765,3895,3895,3895,3895,800
20241209,111700,887343765,3890,3885,3890,3885,62
20241209,111600,887102835,3880,3880,3880,3880,0
20241209,111500,887102835,3880,3875,3880,3870,718
20241209,111400,884318380,3870,3875,3875,3870,95
20241209,111300,883950370,3875,3880,3880,3875,371
20241209,111200,882512685,3880,3880,3880,3880,29
20241209,111100,882400165,3880,3880,3880,3870,204
20241209,111000,881609785,3880,3870,3880,3870,515
20241209,110900,879611985,3880,3880,3880,3870,598
20241209,110800,877293660,3880,3880,3880,3880,30
20241209,110700,877177260,3870,3880,3880,3870,1112
20241209,110600,872862710,3870,3905,3905,3870,1630
20241209,110500,866541700,3905,3905,3905,3905,149
20241209,110400,865959855,3905,3875,3905,3870,1837
20241209,110300,858828895,3875,3885,3885,3870,6669
20241209,110200,832979840,3885,3895,3895,3885,218
20241209,110100,832132255,3895,3895,3895,3885,1157
20241209,110000,827631160,3895,3905,3905,3895,154
20241209,105900,827031290,3905,3905,3905,3900,219
20241209,105800,826176670,3910,3900,3915,3895,1042
20241209,105700,822117350,3900,3900,3900,3900,142
20241209,105600,821563550,3900,3900,3900,3895,1157
20241209,105500,817056410,3900,3900,3900,3900,80
20241209,105400,816744410,3900,3910,3920,3895,2607
20241209,105300,806571340,3905,3925,3925,3905,2069
20241209,105200,798474505,3925,3925,3925,3925,10
20241209,105100,798435255,3920,3950,3950,3920,91
20241209,105000,798077865,3955,3950,3955,3950,514
20241209,104900,796046420,3950,3920,3950,3920,1121
20241209,104800,791633070,3925,3920,3925,3920,125
20241209,104700,791142595,3925,3925,3925,3925,12
20241209,104600,791095495,3925,3925,3925,3925,1
20241209,104500,791091570,3925,3920,3925,3920,64
20241209,104400,790840680,3910,3910,3910,3910,301
20241209,104300,789663770,3910,3920,3920,3910,1779
20241209,104200,782699635,3925,3925,3925,3925,0
20241209,104100,782699635,3925,3930,3930,3920,415
20241209,104000,781070825,3930,3930,3930,3930,13
20241209,103900,781019735,3930,3940,3950,3930,101
20241209,103800,780621535,3930,3930,3930,3930,67
20241209,103700,780358225,3950,3935,3950,3925,310
20241209,103600,779137975,3940,3915,3940,3915,315
20241209,103500,777902065,3940,3920,3940,3915,905
20241209,103400,774354915,3915,3940,3940,3915,367
20241209,103300,772916420,3940,3930,3940,3930,184
20241209,103200,772193130,3910,3910,3910,3910,0
20241209,103100,772193130,3910,3915,3915,3910,962
20241209,103000,768430410,3920,3915,3920,3915,165
20241209,102900,767784430,3915,3920,3920,3915,95
20241209,102800,767412140,3920,3920,3920,3920,333
20241209,102700,766106780,3920,3930,3930,3915,760
20241209,102600,763129795,3930,3930,3930,3930,49
20241209,102500,762937225,3920,3940,3940,3920,219
20241209,102400,762077165,3940,3940,3940,3940,0
20241209,102300,762077165,3940,3930,3940,3930,51
20241209,102200,761876235,3930,3935,3935,3930,101
20241209,102100,761479245,3920,3920,3920,3920,1
20241209,102000,761475325,3915,3925,3950,3915,1150
20241209,101900,756968055,3930,3925,3935,3925,147
20241209,101800,756390340,3940,3960,3960,3940,217
20241209,101700,755535020,3960,3940,3960,3930,268
20241209,101600,754478170,3970,3955,3970,3955,1202
20241209,101500,749717760,3960,3960,3960,3960,5
20241209,101400,749697960,3935,3945,3945,3935,277
20241209,101300,748607765,3940,3975,3975,3940,250
20241209,101200,747622555,3975,3975,3975,3975,6
20241209,101100,747598705,3980,3980,3980,3980,0
20241209,101000,747598705,3980,3980,3980,3975,26
20241209,100900,747495230,3925,3980,3980,3925,111
20241209,100800,747053505,3985,3955,3985,3915,1152
20241209,100700,742509810,3955,3990,3990,3955,315
20241209,100600,741253535,3990,3945,3990,3945,1019
20241209,100500,737199560,3945,3920,3945,3915,852
20241209,100400,733863515,3920,3945,3945,3920,507
20241209,100300,731874570,3945,3960,3970,3945,1171
20241209,100200,727230260,3970,3950,3975,3950,2029
20241209,100100,719186785,3955,3940,3955,3940,2642
20241209,100000,708741825,3940,3935,3940,3930,211
20241209,095900,707911445,3935,3915,3935,3905,2197
20241209,095800,699310720,3915,3910,3915,3905,841
20241209,095700,696020650,3910,3910,3910,3910,1
20241209,095600,696016740,3905,3910,3910,3905,26
20241209,095500,695915150,3905,3920,3920,3905,2033
20241209,095400,687973210,3910,3920,3920,3910,1053
20241209,095300,683848790,3905,3915,3915,3905,533
20241209,095200,681765420,3910,3920,3920,3910,556
20241209,095100,679588045,3920,3920,3920,3915,442
20241209,095000,677856810,3920,3910,3920,3910,1559
20241209,094900,671757530,3920,3925,3925,3910,545
20241209,094800,669626530,3925,3915,3925,3905,2064
20241209,094700,661544075,3915,3905,3915,3900,802
20241209,094600,658412750,3900,3905,3915,3900,2463
20241209,094500,648797825,3915,3915,3915,3910,853
20241209,094400,645462530,3915,3910,3915,3910,55
20241209,094300,645247405,3915,3920,3920,3915,1030
20241209,094200,641214805,3910,3915,3915,3910,131
20241209,094100,640702590,3915,3920,3920,3915,2075
20241209,094000,632568595,3920,3930,3935,3920,2750
20241209,093900,621774030,3930,3900,3930,3900,2877
20241209,093800,610530300,3900,3900,3900,3895,208
20241209,093700,609719910,3905,3895,3905,3895,471
20241209,093600,607884670,3900,3910,3915,3900,2139
20241209,093500,599524230,3910,3915,3915,3910,645
20241209,093400,597002195,3920,3920,3920,3915,23
20241209,093300,596912095,3900,3930,3930,3900,1081
20241209,093200,592683300,3930,3890,3930,3885,3097
20241209,093100,580624895,3890,3915,3915,3885,4180
20241209,093000,564316895,3925,3925,3930,3905,1116
20241209,092900,559940690,3930,3880,3990,3880,2979
20241209,092800,548320240,3870,3880,3880,3865,2539
20241209,092700,538494455,3880,3890,3895,3870,7218
20241209,092600,510490080,3885,3900,3900,3885,1289
20241209,092500,505477305,3905,3905,3905,3885,3738
20241209,092400,490894235,3900,3910,3920,3890,2182
20241209,092300,482374845,3910,3915,3925,3910,2169
20241209,092200,473880345,3910,3900,3910,3890,2233
20241209,092100,465154165,3880,3875,3900,3875,5975
20241209,092000,441950960,3880,3955,3955,3870,11110
20241209,091900,398466430,3945,3960,3965,3945,2446
20241209,091800,388799915,3960,3965,3970,3955,2499
20241209,091700,378893655,3965,3955,3965,3950,1655
20241209,091600,372343705,3960,3950,3960,3930,2131
20241209,091500,363943005,3965,3970,3970,3950,2833
20241209,091400,352731065,3965,4005,4025,3965,7570
20241209,091300,322556200,4010,4030,4035,4010,1751
20241209,091200,315511385,4015,4010,4015,4010,95
20241209,091100,315130430,4010,4015,4015,4010,1137
20241209,091000,310569075,4025,4090,4090,4015,3262
20241209,090900,297443770,4090,3985,4090,3985,5664
20241209,090800,274743340,3985,3965,3985,3965,1614
20241209,090700,268341670,3965,3930,3965,3910,8936
20241209,090600,233230510,3930,3970,3970,3920,5815
20241209,090500,210250305,3970,4000,4000,3960,3039
20241209,090400,198148940,3980,3955,4005,3920,14785
20241209,090300,139607485,3940,4030,4050,3910,18068
20241209,090200,68017695,4030,4090,4090,4030,7152
20241209,090100,38980900,4080,4140,4140,4045,3743
20241209,090000,23741020,4140,4160,4160,4035,5622