stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,215600,1211318475,3850,3850,3850,3850,8316
20241210,215500,1211318475,3850,3850,3850,3850,0
20241210,215400,1211318475,3850,3850,3850,3850,0
20241210,215300,1211318475,3850,3850,3850,3850,0
20241210,215200,1211318475,3850,3850,3850,3850,0
20241210,215100,1211318475,3850,3850,3850,3850,0
20241210,215000,1211318475,3850,3850,3850,3850,0
20241210,214900,1211318475,3850,3850,3850,3850,0
20241210,214800,1211318475,3850,3850,3850,3850,0
20241210,214700,1211318475,3850,3850,3850,3850,0
20241210,214600,1211318475,3850,3850,3850,3850,0
20241210,214500,1211318475,3850,3850,3850,3850,0
20241210,214400,1211318475,3850,3850,3850,3850,0
20241210,214300,1211318475,3850,3850,3850,3850,0
20241210,214200,1211318475,3850,3850,3850,3850,0
20241210,214100,1211318475,3850,3850,3850,3850,0
20241210,214000,1211318475,3850,3850,3850,3850,0
20241210,213900,1211318475,3850,3850,3850,3850,0
20241210,213800,1211318475,3850,3850,3850,3850,0
20241210,213700,1211318475,3850,3850,3850,3850,0
20241210,213600,1211318475,3850,3850,3850,3850,0
20241210,213500,1211318475,3850,3850,3850,3850,0
20241210,213400,1211318475,3850,3850,3850,3850,0
20241210,213300,1211318475,3850,3850,3850,3850,0
20241210,213200,1211318475,3850,3850,3850,3850,0
20241210,213100,1211318475,3850,3850,3850,3850,0
20241210,213000,1211318475,3850,3850,3850,3850,0
20241210,212900,1211318475,3850,3850,3850,3850,0
20241210,212800,1211318475,3850,3850,3850,3850,0
20241210,212700,1211318475,3850,3850,3850,3850,0
20241210,212600,1211318475,3850,3850,3850,3850,8316
20241210,212500,1211318475,3850,3850,3850,3850,0
20241210,212400,1211318475,3850,3850,3850,3850,0
20241210,212300,1211318475,3850,3850,3850,3850,0
20241210,212200,1211318475,3850,3850,3850,3850,0
20241210,212100,1211318475,3850,3850,3850,3850,0
20241210,212000,1211318475,3850,3850,3850,3850,0
20241210,211900,1211318475,3850,3850,3850,3850,0
20241210,211800,1211318475,3850,3850,3850,3850,0
20241210,211700,1211318475,3850,3850,3850,3850,0
20241210,211600,1211318475,3850,3850,3850,3850,0
20241210,211500,1211318475,3850,3850,3850,3850,0
20241210,211400,1211318475,3850,3850,3850,3850,0
20241210,211300,1211318475,3850,3850,3850,3850,0
20241210,211200,1211318475,3850,3850,3850,3850,0
20241210,211100,1211318475,3850,3850,3850,3850,0
20241210,211000,1211318475,3850,3850,3850,3850,0
20241210,210900,1211318475,3850,3850,3850,3850,0
20241210,210800,1211318475,3850,3850,3850,3850,0
20241210,210700,1211318475,3850,3850,3850,3850,0
20241210,210600,1211318475,3850,3850,3850,3850,0
20241210,210500,1211318475,3850,3850,3850,3850,0
20241210,210400,1211318475,3850,3850,3850,3850,0
20241210,210300,1211318475,3850,3850,3850,3850,0
20241210,210200,1211318475,3850,3850,3850,3850,0
20241210,210100,1211318475,3850,3850,3850,3850,0
20241210,210000,1211318475,3850,3850,3850,3850,0
20241210,205900,1211318475,3850,3850,3850,3850,0
20241210,205800,1211318475,3850,3850,3850,3850,0
20241210,205700,1211318475,3850,3850,3850,3850,0
20241210,205600,1211318475,3850,3850,3850,3850,8316
20241210,205500,1211318475,3850,3850,3850,3850,0
20241210,205400,1211318475,3850,3850,3850,3850,0
20241210,205300,1211318475,3850,3850,3850,3850,0
20241210,205200,1211318475,3850,3850,3850,3850,0
20241210,205100,1211318475,3850,3850,3850,3850,0
20241210,205000,1211318475,3850,3850,3850,3850,0
20241210,204900,1211318475,3850,3850,3850,3850,0
20241210,204800,1211318475,3850,3850,3850,3850,0
20241210,204700,1211318475,3850,3850,3850,3850,0
20241210,204600,1211318475,3850,3850,3850,3850,0
20241210,204500,1211318475,3850,3850,3850,3850,0
20241210,204400,1211318475,3850,3850,3850,3850,0
20241210,204300,1211318475,3850,3850,3850,3850,0
20241210,204200,1211318475,3850,3850,3850,3850,0
20241210,204100,1211318475,3850,3850,3850,3850,0
20241210,204000,1211318475,3850,3850,3850,3850,0
20241210,203900,1211318475,3850,3850,3850,3850,0
20241210,203800,1211318475,3850,3850,3850,3850,0
20241210,203700,1211318475,3850,3850,3850,3850,0
20241210,203600,1211318475,3850,3850,3850,3850,0
20241210,203500,1211318475,3850,3850,3850,3850,0
20241210,203400,1211318475,3850,3850,3850,3850,0
20241210,203300,1211318475,3850,3850,3850,3850,0
20241210,203200,1211318475,3850,3850,3850,3850,0
20241210,203100,1211318475,3850,3850,3850,3850,0
20241210,203000,1211318475,3850,3850,3850,3850,0
20241210,202900,1211318475,3850,3850,3850,3850,0
20241210,202800,1211318475,3850,3850,3850,3850,0
20241210,202700,1211318475,3850,3850,3850,3850,0
20241210,202600,1211318475,3850,3850,3850,3850,8316
20241210,202500,1211318475,3850,3850,3850,3850,0
20241210,202400,1211318475,3850,3850,3850,3850,0
20241210,202300,1211318475,3850,3850,3850,3850,0
20241210,202200,1211318475,3850,3850,3850,3850,0
20241210,202100,1211318475,3850,3850,3850,3850,0
20241210,202000,1211318475,3850,3850,3850,3850,0
20241210,201900,1211318475,3850,3850,3850,3850,0
20241210,201800,1211318475,3850,3850,3850,3850,0
20241210,201700,1211318475,3850,3850,3850,3850,0
20241210,201600,1211318475,3850,3850,3850,3850,0
20241210,201500,1211318475,3850,3850,3850,3850,0
20241210,201400,1211318475,3850,3850,3850,3850,0
20241210,201300,1211318475,3850,3850,3850,3850,0
20241210,201200,1211318475,3850,3850,3850,3850,0
20241210,201100,1211318475,3850,3850,3850,3850,0
20241210,201000,1211318475,3850,3850,3850,3850,0
20241210,200900,1211318475,3850,3850,3850,3850,0
20241210,200800,1211318475,3850,3850,3850,3850,0
20241210,200700,1211318475,3850,3850,3850,3850,0
20241210,200600,1211318475,3850,3850,3850,3850,0
20241210,200500,1211318475,3850,3850,3850,3850,0
20241210,200400,1211318475,3850,3850,3850,3850,0
20241210,200300,1211318475,3850,3850,3850,3850,0
20241210,200200,1211318475,3850,3850,3850,3850,0
20241210,200100,1211318475,3850,3850,3850,3850,0
20241210,200000,1211318475,3850,3850,3850,3850,0
20241210,195900,1211318475,3850,3850,3850,3850,0
20241210,195800,1211318475,3850,3850,3850,3850,0
20241210,195700,1211318475,3850,3850,3850,3850,0
20241210,195600,1211318475,3850,3850,3850,3850,8316
20241210,195500,1211318475,3850,3850,3850,3850,0
20241210,195400,1211318475,3850,3850,3850,3850,0
20241210,195300,1211318475,3850,3850,3850,3850,0
20241210,195200,1211318475,3850,3850,3850,3850,0
20241210,195100,1211318475,3850,3850,3850,3850,0
20241210,195000,1211318475,3850,3850,3850,3850,0
20241210,194900,1211318475,3850,3850,3850,3850,0
20241210,194800,1211318475,3850,3850,3850,3850,0
20241210,194700,1211318475,3850,3850,3850,3850,0
20241210,194600,1211318475,3850,3850,3850,3850,0
20241210,194500,1211318475,3850,3850,3850,3850,0
20241210,194400,1211318475,3850,3850,3850,3850,0
20241210,194300,1211318475,3850,3850,3850,3850,0
20241210,194200,1211318475,3850,3850,3850,3850,0
20241210,194100,1211318475,3850,3850,3850,3850,0
20241210,194000,1211318475,3850,3850,3850,3850,0
20241210,193900,1211318475,3850,3850,3850,3850,0
20241210,193800,1211318475,3850,3850,3850,3850,0
20241210,193700,1211318475,3850,3850,3850,3850,0
20241210,193600,1211318475,3850,3850,3850,3850,0
20241210,193500,1211318475,3850,3850,3850,3850,0
20241210,193400,1211318475,3850,3850,3850,3850,0
20241210,193300,1211318475,3850,3850,3850,3850,0
20241210,193200,1211318475,3850,3850,3850,3850,0
20241210,193100,1211318475,3850,3850,3850,3850,0
20241210,193000,1211318475,3850,3850,3850,3850,0
20241210,192900,1211318475,3850,3850,3850,3850,0
20241210,192800,1211318475,3850,3850,3850,3850,0
20241210,192700,1211318475,3850,3850,3850,3850,0
20241210,192600,1211318475,3850,3850,3850,3850,8316
20241210,192500,1211318475,3850,3850,3850,3850,0
20241210,192400,1211318475,3850,3850,3850,3850,0
20241210,192300,1211318475,3850,3850,3850,3850,0
20241210,192200,1211318475,3850,3850,3850,3850,0
20241210,192100,1211318475,3850,3850,3850,3850,0
20241210,192000,1211318475,3850,3850,3850,3850,0
20241210,191900,1211318475,3850,3850,3850,3850,0
20241210,191800,1211318475,3850,3850,3850,3850,0
20241210,191700,1211318475,3850,3850,3850,3850,0
20241210,191600,1211318475,3850,3850,3850,3850,0
20241210,191500,1211318475,3850,3850,3850,3850,0
20241210,191400,1211318475,3850,3850,3850,3850,0
20241210,191300,1211318475,3850,3850,3850,3850,0
20241210,191200,1211318475,3850,3850,3850,3850,0
20241210,191100,1211318475,3850,3850,3850,3850,0
20241210,191000,1211318475,3850,3850,3850,3850,0
20241210,190900,1211318475,3850,3850,3850,3850,0
20241210,190800,1211318475,3850,3850,3850,3850,0
20241210,190700,1211318475,3850,3850,3850,3850,0
20241210,190600,1211318475,3850,3850,3850,3850,0
20241210,190500,1211318475,3850,3850,3850,3850,0
20241210,190400,1211318475,3850,3850,3850,3850,0
20241210,190300,1211318475,3850,3850,3850,3850,0
20241210,190200,1211318475,3850,3850,3850,3850,0
20241210,190100,1211318475,3850,3850,3850,3850,0
20241210,190000,1211318475,3850,3850,3850,3850,0
20241210,185900,1211318475,3850,3850,3850,3850,0
20241210,185800,1211318475,3850,3850,3850,3850,0
20241210,185700,1211318475,3850,3850,3850,3850,0
20241210,185600,1211318475,3850,3850,3850,3850,8316
20241210,185500,1211318475,3850,3850,3850,3850,0
20241210,185400,1211318475,3850,3850,3850,3850,0
20241210,185300,1211318475,3850,3850,3850,3850,0
20241210,185200,1211318475,3850,3850,3850,3850,0
20241210,185100,1211318475,3850,3850,3850,3850,0
20241210,185000,1211318475,3850,3850,3850,3850,0
20241210,184900,1211318475,3850,3850,3850,3850,0
20241210,184800,1211318475,3850,3850,3850,3850,0
20241210,184700,1211318475,3850,3850,3850,3850,0
20241210,184600,1211318475,3850,3850,3850,3850,0
20241210,184500,1211318475,3850,3850,3850,3850,0
20241210,184400,1211318475,3850,3850,3850,3850,0
20241210,184300,1211318475,3850,3850,3850,3850,0
20241210,184200,1211318475,3850,3850,3850,3850,0
20241210,184100,1211318475,3850,3850,3850,3850,0
20241210,184000,1211318475,3850,3850,3850,3850,0
20241210,183900,1211318475,3850,3850,3850,3850,0
20241210,183800,1211318475,3850,3850,3850,3850,0
20241210,183700,1211318475,3850,3850,3850,3850,0
20241210,183600,1211318475,3850,3850,3850,3850,0
20241210,183500,1211318475,3850,3850,3850,3850,0
20241210,183400,1211318475,3850,3850,3850,3850,0
20241210,183300,1211318475,3850,3850,3850,3850,0
20241210,183200,1211318475,3850,3850,3850,3850,0
20241210,183100,1211318475,3850,3850,3850,3850,0
20241210,183000,1211318475,3850,3850,3850,3850,0
20241210,182900,1211318475,3850,3850,3850,3850,0
20241210,182800,1211318475,3850,3850,3850,3850,0
20241210,182700,1211318475,3850,3850,3850,3850,0
20241210,182600,1211318475,3850,3850,3850,3850,8316
20241210,182500,1211318475,3850,3850,3850,3850,0
20241210,182400,1211318475,3850,3850,3850,3850,0
20241210,182300,1211318475,3850,3850,3850,3850,0
20241210,182200,1211318475,3850,3850,3850,3850,0
20241210,182100,1211318475,3850,3850,3850,3850,0
20241210,182000,1211318475,3850,3850,3850,3850,0
20241210,181900,1211318475,3850,3850,3850,3850,0
20241210,181800,1211318475,3850,3850,3850,3850,0
20241210,181700,1211318475,3850,3850,3850,3850,0
20241210,181600,1211318475,3850,3850,3850,3850,0
20241210,181500,1211318475,3850,3850,3850,3850,0
20241210,181400,1211318475,3850,3850,3850,3850,0
20241210,181300,1211318475,3850,3850,3850,3850,0
20241210,181200,1211318475,3850,3850,3850,3850,0
20241210,181100,1211318475,3850,3850,3850,3850,0
20241210,181000,1211318475,3850,3850,3850,3850,0
20241210,180900,1211318475,3850,3850,3850,3850,0
20241210,180800,1211318475,3850,3850,3850,3850,0
20241210,180700,1211318475,3850,3850,3850,3850,0
20241210,180600,1211318475,3850,3850,3850,3850,0
20241210,180500,1211318475,3850,3850,3850,3850,0
20241210,180400,1211318475,3850,3850,3850,3850,0
20241210,180300,1211318475,3850,3850,3850,3850,0
20241210,180200,1211318475,3850,3850,3850,3850,0
20241210,180100,1211318475,3850,3850,3850,3850,0
20241210,180000,1211318475,3850,3850,3850,3850,0
20241210,175900,1211318475,3850,3850,3850,3850,0
20241210,175800,1211318475,3850,3850,3850,3850,0
20241210,175700,1211318475,3850,3850,3850,3850,0
20241210,175600,1211318475,3850,3850,3850,3850,8316
20241210,175500,1211318475,3850,3850,3850,3850,0
20241210,175400,1211318475,3850,3850,3850,3850,0
20241210,175300,1211318475,3850,3850,3850,3850,0
20241210,175200,1211318475,3850,3850,3850,3850,0
20241210,175100,1211318475,3850,3850,3850,3850,0
20241210,175000,1211318475,3850,3850,3850,3850,0
20241210,174900,1211318475,3850,3850,3850,3850,0
20241210,174800,1211318475,3850,3850,3850,3850,0
20241210,174700,1211318475,3850,3850,3850,3850,0
20241210,174600,1211318475,3850,3850,3850,3850,0
20241210,174500,1211318475,3850,3850,3850,3850,0
20241210,174400,1211318475,3850,3850,3850,3850,0
20241210,174300,1211318475,3850,3850,3850,3850,0
20241210,174200,1211318475,3850,3850,3850,3850,0
20241210,174100,1211318475,3850,3850,3850,3850,0
20241210,174000,1211318475,3850,3850,3850,3850,0
20241210,173900,1211318475,3850,3850,3850,3850,0
20241210,173800,1211318475,3850,3850,3850,3850,0
20241210,173700,1211318475,3850,3850,3850,3850,0
20241210,173600,1211318475,3850,3850,3850,3850,0
20241210,173500,1211318475,3850,3850,3850,3850,0
20241210,173400,1211318475,3850,3850,3850,3850,0
20241210,173300,1211318475,3850,3850,3850,3850,0
20241210,173200,1211318475,3850,3850,3850,3850,0
20241210,173100,1211318475,3850,3850,3850,3850,0
20241210,173000,1211318475,3850,3850,3850,3850,0
20241210,172900,1211318475,3850,3850,3850,3850,0
20241210,172800,1211318475,3850,3850,3850,3850,0
20241210,172700,1211318475,3850,3850,3850,3850,0
20241210,172600,1211318475,3850,3850,3850,3850,8316
20241210,172500,1211318475,3850,3850,3850,3850,0
20241210,172400,1211318475,3850,3850,3850,3850,0
20241210,172300,1211318475,3850,3850,3850,3850,0
20241210,172200,1211318475,3850,3850,3850,3850,0
20241210,172100,1211318475,3850,3850,3850,3850,0
20241210,172000,1211318475,3850,3850,3850,3850,0
20241210,171900,1211318475,3850,3850,3850,3850,0
20241210,171800,1211318475,3850,3850,3850,3850,0
20241210,171700,1211318475,3850,3850,3850,3850,0
20241210,171600,1211318475,3850,3850,3850,3850,0
20241210,171500,1211318475,3850,3850,3850,3850,0
20241210,171400,1211318475,3850,3850,3850,3850,0
20241210,171300,1211318475,3850,3850,3850,3850,0
20241210,171200,1211318475,3850,3850,3850,3850,0
20241210,171100,1211318475,3850,3850,3850,3850,0
20241210,171000,1211318475,3850,3850,3850,3850,0
20241210,170900,1211318475,3850,3850,3850,3850,0
20241210,170800,1211318475,3850,3850,3850,3850,0
20241210,170700,1211318475,3850,3850,3850,3850,0
20241210,170600,1211318475,3850,3850,3850,3850,0
20241210,170500,1211318475,3850,3850,3850,3850,0
20241210,170400,1211318475,3850,3850,3850,3850,0
20241210,170300,1211318475,3850,3850,3850,3850,0
20241210,170200,1211318475,3850,3850,3850,3850,0
20241210,170100,1211318475,3850,3850,3850,3850,0
20241210,170000,1211318475,3850,3850,3850,3850,0
20241210,165900,1211318475,3850,3850,3850,3850,0
20241210,165800,1211318475,3850,3850,3850,3850,0
20241210,165700,1211318475,3850,3850,3850,3850,0
20241210,165600,1211318475,3850,3850,3850,3850,8316
20241210,165500,1211318475,3850,3850,3850,3850,0
20241210,165400,1211318475,3850,3850,3850,3850,0
20241210,165300,1211318475,3850,3850,3850,3850,0
20241210,165200,1211318475,3850,3850,3850,3850,0
20241210,165100,1211318475,3850,3850,3850,3850,0
20241210,165000,1211318475,3850,3850,3850,3850,0
20241210,164900,1211318475,3850,3850,3850,3850,0
20241210,164800,1211318475,3850,3850,3850,3850,0
20241210,164700,1211318475,3850,3850,3850,3850,0
20241210,164600,1211318475,3850,3850,3850,3850,0
20241210,164500,1211318475,3850,3850,3850,3850,0
20241210,164400,1211318475,3850,3850,3850,3850,0
20241210,164300,1211318475,3850,3850,3850,3850,0
20241210,164200,1211318475,3850,3850,3850,3850,0
20241210,164100,1211318475,3850,3850,3850,3850,0
20241210,164000,1211318475,3850,3850,3850,3850,0
20241210,163900,1211318475,3850,3850,3850,3850,0
20241210,163800,1211318475,3850,3850,3850,3850,0
20241210,163700,1211318475,3850,3850,3850,3850,0
20241210,163600,1211318475,3850,3850,3850,3850,0
20241210,163500,1211318475,3850,3850,3850,3850,0
20241210,163400,1211318475,3850,3850,3850,3850,0
20241210,163300,1211318475,3850,3850,3850,3850,0
20241210,163200,1211318475,3850,3850,3850,3850,0
20241210,163100,1211318475,3850,3850,3850,3850,0
20241210,163000,1211318475,3850,3850,3850,3850,0
20241210,162900,1211318475,3850,3850,3850,3850,0
20241210,162800,1211318475,3850,3850,3850,3850,0
20241210,162700,1211318475,3850,3850,3850,3850,0
20241210,162600,1211318475,3850,3850,3850,3850,8316
20241210,162500,1211318475,3850,3850,3850,3850,0
20241210,162400,1211318475,3850,3850,3850,3850,0
20241210,162300,1211318475,3850,3850,3850,3850,0
20241210,162200,1211318475,3850,3850,3850,3850,0
20241210,162100,1211318475,3850,3850,3850,3850,0
20241210,162000,1211318475,3850,3850,3850,3850,0
20241210,161900,1211318475,3850,3850,3850,3850,0
20241210,161800,1211318475,3850,3850,3850,3850,0
20241210,161700,1211318475,3850,3850,3850,3850,0
20241210,161600,1211318475,3850,3850,3850,3850,0
20241210,161500,1211318475,3850,3850,3850,3850,0
20241210,161400,1211318475,3850,3850,3850,3850,0
20241210,161300,1211318475,3850,3850,3850,3850,0
20241210,161200,1211318475,3850,3850,3850,3850,0
20241210,161100,1211318475,3850,3850,3850,3850,0
20241210,161000,1211318475,3850,3850,3850,3850,0
20241210,160900,1211318475,3850,3850,3850,3850,0
20241210,160800,1211318475,3850,3850,3850,3850,0
20241210,160700,1211318475,3850,3850,3850,3850,0
20241210,160600,1211318475,3850,3850,3850,3850,0
20241210,160500,1211318475,3850,3850,3850,3850,0
20241210,160400,1211318475,3850,3850,3850,3850,0
20241210,160300,1211318475,3850,3850,3850,3850,0
20241210,160200,1211318475,3850,3850,3850,3850,0
20241210,160100,1211318475,3850,3850,3850,3850,0
20241210,160000,1211318475,3850,3850,3850,3850,0
20241210,155900,1211318475,3850,3850,3850,3850,0
20241210,155800,1211318475,3850,3850,3850,3850,0
20241210,155700,1211318475,3850,3850,3850,3850,0
20241210,155600,1211318475,3850,3850,3850,3850,8316
20241210,155500,1211318475,3850,3850,3850,3850,0
20241210,155400,1211318475,3850,3850,3850,3850,0
20241210,155300,1211318475,3850,3850,3850,3850,0
20241210,155200,1211318475,3850,3850,3850,3850,0
20241210,155100,1211318475,3850,3850,3850,3850,0
20241210,155000,1211318475,3850,3850,3850,3850,0
20241210,154900,1211318475,3850,3850,3850,3850,0
20241210,154800,1211318475,3850,3850,3850,3850,0
20241210,154700,1211318475,3850,3850,3850,3850,0
20241210,154600,1211318475,3850,3850,3850,3850,0
20241210,154500,1211318475,3850,3850,3850,3850,0
20241210,154400,1211318475,3850,3850,3850,3850,0
20241210,154300,1211318475,3850,3850,3850,3850,0
20241210,154200,1211318475,3850,3850,3850,3850,0
20241210,154100,1211318475,3850,3850,3850,3850,0
20241210,154000,1211318475,3850,3850,3850,3850,0
20241210,153900,1211318475,3850,3850,3850,3850,0
20241210,153800,1211318475,3850,3850,3850,3850,0
20241210,153700,1211318475,3850,3850,3850,3850,0
20241210,153600,1211318475,3850,3850,3850,3850,0
20241210,153500,1211318475,3850,3850,3850,3850,0
20241210,153400,1211318475,3850,3850,3850,3850,0
20241210,153300,1211318475,3850,3850,3850,3850,0
20241210,153200,1211318475,3850,3850,3850,3850,0
20241210,153100,1211318475,3850,3850,3850,3850,0
20241210,153000,1211318475,3850,3850,3850,3850,8316
20241210,152900,1179301875,3855,3855,3855,3855,0
20241210,152800,1179301875,3855,3855,3855,3855,0
20241210,152700,1179301875,3855,3855,3855,3855,0
20241210,152600,1179301875,3855,3855,3855,3855,0
20241210,152500,1179301875,3855,3855,3855,3855,0
20241210,152400,1179301875,3855,3855,3855,3855,0
20241210,152300,1179301875,3855,3855,3855,3855,0
20241210,152200,1179301875,3855,3855,3855,3855,0
20241210,152100,1179301875,3855,3855,3855,3855,0
20241210,152000,1179301875,3855,3855,3855,3855,0
20241210,151900,1179301875,3855,3855,3855,3855,5
20241210,151800,1179282600,3855,3845,3855,3840,1196
20241210,151700,1174679515,3845,3840,3845,3840,174
20241210,151600,1174011140,3845,3845,3850,3845,58
20241210,151500,1173788125,3850,3850,3855,3850,306
20241210,151400,1172610000,3860,3855,3860,3850,344
20241210,151300,1171284450,3860,3850,3860,3850,33
20241210,151200,1171157370,3860,3860,3860,3850,157
20241210,151100,1170551650,3850,3850,3860,3850,835
20241210,151000,1167335240,3850,3850,3850,3840,347
20241210,150900,1166000270,3850,3845,3850,3840,275
20241210,150800,1164942865,3850,3845,3850,3840,674
20241210,150700,1162353145,3850,3845,3850,3840,349
20241210,150600,1161012765,3845,3840,3845,3840,24
20241210,150500,1160920600,3840,3845,3845,3840,15
20241210,150400,1160862980,3850,3835,3850,3835,1072
20241210,150300,1156748250,3835,3840,3840,3835,21
20241210,150200,1156667705,3840,3835,3840,3835,143
20241210,150100,1156119260,3840,3840,3840,3840,4
20241210,150000,1156103900,3850,3850,3850,3850,15
20241210,145900,1156046150,3850,3855,3855,3850,8
20241210,145800,1156015315,3855,3855,3855,3855,1
20241210,145700,1156011460,3835,3855,3855,3835,134
20241210,145600,1155497480,3855,3865,3865,3835,77
20241210,145500,1155201455,3865,3865,3865,3865,0
20241210,145400,1155201455,3865,3840,3865,3835,144
20241210,145300,1154645680,3830,3870,3870,3830,1348
20241210,145200,1149466225,3870,3870,3870,3870,1
20241210,145100,1149462355,3870,3870,3870,3870,1
20241210,145000,1149458485,3870,3850,3870,3850,13
20241210,144900,1149408375,3870,3870,3870,3870,119
20241210,144800,1148947845,3870,3870,3870,3870,8
20241210,144700,1148916885,3870,3860,3870,3840,2751
20241210,144600,1138320340,3870,3860,3870,3855,101
20241210,144500,1137930475,3870,3860,3870,3860,179
20241210,144400,1137239520,3860,3860,3860,3860,742
20241210,144300,1134375400,3860,3865,3865,3860,439
20241210,144200,1132678670,3870,3865,3870,3865,393
20241210,144100,1131159520,3875,3865,3875,3865,221
20241210,144000,1130304445,3870,3870,3870,3870,0
20241210,143900,1130304445,3870,3865,3870,3865,58
20241210,143800,1130080235,3855,3865,3865,3855,1000
20241210,143700,1126221100,3880,3870,3880,3865,1051
20241210,143600,1122156090,3880,3880,3880,3880,5
20241210,143500,1122136690,3880,3880,3880,3880,12
20241210,143400,1122090130,3880,3880,3880,3865,1057
20241210,143300,1118003960,3880,3875,3885,3875,86
20241210,143200,1117670665,3875,3885,3885,3875,11
20241210,143100,1117627965,3885,3885,3885,3885,5
20241210,143000,1117608540,3885,3850,3885,3850,784
20241210,142900,1114585245,3850,3860,3860,3850,5
20241210,142800,1114565975,3860,3860,3860,3845,531
20241210,142700,1112523410,3860,3850,3860,3850,11
20241210,142600,1112481050,3850,3855,3855,3850,490
20241210,142500,1110592835,3860,3860,3860,3860,208
20241210,142400,1109789955,3860,3870,3870,3860,513
20241210,142300,1107806830,3870,3885,3885,3870,11
20241210,142200,1107764230,3885,3885,3885,3885,418
20241210,142100,1106140300,3885,3890,3890,3885,1925
20241210,142000,1098660775,3890,3885,3890,3885,1210
20241210,141900,1093958940,3890,3885,3890,3885,1028
20241210,141800,1089964695,3885,3885,3885,3885,3
20241210,141700,1089953040,3885,3885,3885,3885,5
20241210,141600,1089933615,3885,3885,3885,3885,5
20241210,141500,1089914190,3885,3885,3885,3885,3
20241210,141400,1089902535,3885,3885,3885,3885,99
20241210,141300,1089517920,3885,3885,3885,3880,6
20241210,141200,1089494615,3885,3885,3885,3885,2
20241210,141100,1089486845,3890,3890,3890,3890,7
20241210,141000,1089459615,3890,3890,3890,3860,820
20241210,140900,1086284025,3890,3885,3890,3885,59
20241210,140800,1086054760,3875,3880,3885,3875,637
20241210,140700,1083583070,3880,3880,3880,3880,5
20241210,140600,1083563670,3880,3870,3880,3870,15
20241210,140500,1083505570,3880,3880,3880,3880,14
20241210,140400,1083451250,3870,3870,3870,3865,502
20241210,140300,1081508535,3870,3870,3870,3870,3
20241210,140200,1081496925,3880,3880,3880,3880,7
20241210,140100,1081469765,3875,3875,3875,3875,5
20241210,140000,1081450390,3875,3865,3875,3865,9142
20241210,135900,1046026030,3845,3845,3845,3845,25
20241210,135800,1045929905,3845,3845,3845,3845,0
20241210,135700,1045929905,3845,3845,3845,3845,20
20241210,135600,1045853005,3880,3875,3880,3875,3236
20241210,135500,1033312425,3840,3855,3860,3840,5500
20241210,135400,1012162380,3855,3875,3880,3855,3002
20241210,135300,1000555790,3880,3880,3880,3880,28
20241210,135200,1000447150,3880,3870,3880,3870,399
20241210,135100,998902150,3875,3870,3875,3870,524
20241210,135000,996874150,3875,3875,3875,3875,71
20241210,134900,996599025,3875,3880,3880,3875,104
20241210,134800,996196000,3880,3875,3880,3875,24
20241210,134700,996102990,3880,3880,3880,3880,0
20241210,134600,996102990,3880,3880,3880,3880,0
20241210,134500,996102990,3880,3880,3880,3880,6
20241210,134400,996079710,3880,3880,3880,3880,0
20241210,134300,996079710,3880,3880,3880,3875,255
20241210,134200,995091350,3880,3875,3880,3875,132
20241210,134100,994579655,3875,3875,3875,3875,90
20241210,134000,994230905,3875,3870,3875,3870,43
20241210,133900,994064285,3880,3870,3880,3870,258
20241210,133800,993065245,3870,3870,3870,3870,0
20241210,133700,993065245,3870,3870,3870,3870,0
20241210,133600,993065245,3870,3870,3870,3870,0
20241210,133500,993065245,3870,3870,3870,3870,200
20241210,133400,992291245,3870,3870,3870,3870,859
20241210,133300,988966915,3880,3870,3880,3870,52
20241210,133200,988765355,3880,3880,3880,3880,24
20241210,133100,988672235,3890,3890,3890,3890,0
20241210,133000,988672235,3890,3870,3890,3870,399
20241210,132900,987126195,3870,3870,3870,3870,31
20241210,132800,987006225,3870,3875,3885,3870,829
20241210,132700,983793760,3890,3890,3890,3890,0
20241210,132600,983793760,3890,3890,3890,3890,128
20241210,132500,983295840,3870,3870,3870,3870,0
20241210,132400,983295840,3870,3875,3875,3870,601
20241210,132300,980967780,3875,3875,3875,3875,905
20241210,132200,977460905,3910,3910,3910,3910,0
20241210,132100,977460905,3910,3910,3910,3910,430
20241210,132000,975779605,3910,3865,3910,3865,1594
20241210,131900,969586740,3865,3855,3865,3855,751
20241210,131800,966688950,3855,3855,3855,3855,80
20241210,131700,966380550,3855,3855,3855,3855,139
20241210,131600,965844705,3860,3860,3860,3860,0
20241210,131500,965844705,3860,3855,3860,3855,31
20241210,131400,965725195,3860,3850,3860,3850,11
20241210,131300,965682835,3850,3850,3850,3850,0
20241210,131200,965682835,3850,3850,3850,3845,256
20241210,131100,964697490,3855,3855,3855,3855,121
20241210,131000,964231035,3860,3860,3860,3860,0
20241210,130900,964231035,3860,3860,3860,3860,2
20241210,130800,964223315,3860,3860,3860,3860,1
20241210,130700,964219455,3850,3850,3850,3850,2091
20241210,130600,956169105,3850,3835,3850,3835,409
20241210,130500,954595890,3820,3830,3830,3820,1288
20241210,130400,949671360,3845,3845,3845,3845,0
20241210,130300,949671360,3845,3845,3845,3845,1
20241210,130200,949667515,3840,3840,3840,3840,2
20241210,130100,949659835,3830,3830,3830,3830,0
20241210,130000,949659835,3830,3830,3830,3830,50
20241210,125900,949468335,3830,3830,3830,3830,0
20241210,125800,949468335,3830,3830,3830,3830,0
20241210,125700,949468335,3830,3845,3845,3830,603
20241210,125600,947158830,3830,3835,3835,3830,325
20241210,125500,945912925,3845,3845,3845,3845,5
20241210,125400,945893700,3845,3845,3845,3845,100
20241210,125300,945509200,3845,3845,3845,3845,0
20241210,125200,945509200,3845,3845,3845,3845,0
20241210,125100,945509200,3845,3850,3850,3845,283
20241210,125000,944421055,3855,3855,3855,3855,263
20241210,124900,943407190,3855,3850,3855,3850,102
20241210,124800,943014485,3850,3845,3850,3845,209
20241210,124700,942209880,3845,3840,3845,3840,57
20241210,124600,941990990,3840,3835,3840,3835,21
20241210,124500,941910410,3840,3840,3840,3840,37
20241210,124400,941768330,3840,3840,3840,3840,1
20241210,124300,941764490,3825,3825,3825,3825,100
20241210,124200,941381990,3840,3840,3840,3840,0
20241210,124100,941381990,3840,3840,3840,3840,1
20241210,124000,941378150,3820,3820,3820,3820,90
20241210,123900,941034350,3820,3820,3820,3820,186
20241210,123800,940323830,3845,3845,3845,3845,1
20241210,123700,940319985,3820,3850,3850,3820,2
20241210,123600,940312315,3825,3825,3825,3825,150
20241210,123500,939738565,3825,3815,3825,3815,52
20241210,123400,939539880,3815,3820,3820,3815,208
20241210,123300,938745565,3825,3825,3825,3825,94
20241210,123200,938386015,3825,3825,3825,3825,1
20241210,123100,938382190,3825,3825,3825,3825,0
20241210,123000,938382190,3825,3825,3825,3825,150
20241210,122900,937808440,3820,3855,3855,3820,214
20241210,122800,936989580,3855,3855,3855,3855,7
20241210,122700,936962595,3855,3835,3855,3835,9
20241210,122600,936927980,3860,3860,3860,3860,0
20241210,122500,936927980,3860,3860,3860,3860,0
20241210,122400,936927980,3860,3860,3860,3860,5
20241210,122300,936908680,3835,3835,3835,3835,6
20241210,122200,936885670,3830,3830,3830,3830,0
20241210,122100,936885670,3830,3830,3830,3830,0
20241210,122000,936885670,3830,3830,3830,3830,0
20241210,121900,936885670,3830,3830,3830,3830,63
20241210,121800,936644380,3810,3810,3810,3810,273
20241210,121700,935604250,3810,3820,3820,3810,6681
20241210,121600,910138275,3820,3840,3840,3820,2377
20241210,121500,901054535,3840,3840,3840,3840,0
20241210,121400,901054535,3840,3825,3840,3825,1598
20241210,121300,894924155,3830,3840,3840,3830,2580
20241210,121200,885030940,3860,3835,3860,3835,493
20241210,121100,883138285,3835,3860,3860,3835,2535
20241210,121000,873399410,3880,3880,3880,3880,0
20241210,120900,873399410,3880,3880,3880,3880,33
20241210,120800,873271370,3875,3875,3875,3875,272
20241210,120700,872217370,3875,3875,3875,3875,223
20241210,120600,871353245,3875,3900,3900,3875,353
20241210,120500,869982845,3900,3900,3900,3900,0
20241210,120400,869982845,3900,3900,3900,3900,200
20241210,120300,869202845,3900,3900,3900,3900,100
20241210,120200,868812845,3900,3900,3900,3900,385
20241210,120100,867311345,3905,3860,3905,3860,1260
20241210,120000,862421835,3860,3860,3860,3860,140
20241210,115900,861881435,3860,3860,3860,3860,9
20241210,115800,861846695,3850,3850,3850,3850,100
20241210,115700,861461695,3845,3845,3845,3845,82
20241210,115600,861146405,3845,3850,3850,3845,102
20241210,115500,860753710,3850,3855,3855,3850,308
20241210,115400,859566380,3860,3860,3860,3860,2
20241210,115300,859558660,3840,3865,3865,3840,15
20241210,115200,859501035,3835,3850,3850,3835,1481
20241210,115100,853812160,3850,3850,3850,3850,704
20241210,115000,851101760,3850,3880,3880,3850,355
20241210,114900,849726545,3880,3880,3880,3880,108
20241210,114800,849307505,3905,3905,3905,3880,1240
20241210,114700,844484680,3905,3905,3905,3905,551
20241210,114600,842333025,3915,3915,3915,3915,0
20241210,114500,842333025,3915,3910,3915,3910,2813
20241210,114400,831334135,3910,3900,3910,3900,603
20241210,114300,828981835,3900,3865,3900,3865,1325
20241210,114200,823833015,3880,3855,3880,3845,2881
20241210,114100,812744970,3885,3855,3885,3855,1659
20241210,114000,806349495,3855,3870,3885,3855,2080
20241210,113900,798318750,3865,3865,3885,3865,24
20241210,113800,798225910,3890,3890,3890,3890,1
20241210,113700,798222020,3860,3885,3885,3860,1159
20241210,113600,793727780,3885,3885,3885,3885,2
20241210,113500,793720010,3890,3890,3890,3890,0
20241210,113400,793720010,3890,3890,3890,3890,0
20241210,113300,793720010,3890,3880,3890,3880,737
20241210,113200,790857350,3880,3880,3880,3880,173
20241210,113100,790186110,3880,3885,3890,3880,328
20241210,113000,788911510,3860,3895,3895,3860,4140
20241210,112900,772898175,3900,3900,3900,3900,28
20241210,112800,772788975,3905,3900,3905,3900,6
20241210,112700,772765570,3905,3895,3905,3895,1312
20241210,112600,767644655,3865,3865,3865,3865,154
20241210,112500,767049445,3865,3905,3905,3865,2005
20241210,112400,759247400,3920,3920,3920,3920,301
20241210,112300,758067480,3925,3925,3925,3925,1
20241210,112200,758063555,3930,3930,3930,3930,719
20241210,112100,755237885,3930,3905,3930,3905,607
20241210,112000,752854470,3905,3940,3940,3900,3459
20241210,111900,739308880,3940,3950,3950,3935,774
20241210,111800,736254435,3960,3990,3990,3960,2566
20241210,111700,726074545,3990,4000,4005,3990,1116
20241210,111600,721615765,4000,4020,4030,4000,6615
20241210,111500,695078660,4030,3970,4030,3965,8762
20241210,111400,660006785,3965,4000,4000,3965,4776
20241210,111300,640906170,3995,3995,3995,3995,0
20241210,111200,640906170,3995,3950,3995,3950,6260
20241210,111100,615993115,3960,3915,3960,3905,4569
20241210,111000,597957305,3920,3940,3945,3920,1581
20241210,110900,591735380,3940,3920,3945,3920,3629
20241210,110800,577464470,3920,3910,3935,3900,1623
20241210,110700,571109440,3935,3915,3935,3880,1977
20241210,110600,563374890,3905,3870,3930,3870,11923
20241210,110500,516835900,3870,3875,3890,3860,1415
20241210,110400,511346845,3855,3825,3875,3825,6648
20241210,110300,485758050,3820,3825,3825,3820,17
20241210,110200,485693040,3825,3820,3825,3820,526
20241210,110100,483683590,3825,3825,3825,3825,0
20241210,110000,483683590,3825,3825,3825,3825,105
20241210,105900,483281965,3825,3825,3825,3825,0
20241210,105800,483281965,3825,3820,3825,3820,522
20241210,105700,481287895,3820,3820,3820,3820,5
20241210,105600,481268795,3830,3830,3830,3830,15
20241210,105500,481211345,3830,3830,3830,3830,2
20241210,105400,481203685,3830,3825,3830,3825,13
20241210,105300,481153955,3810,3815,3815,3810,150
20241210,105200,480581965,3815,3815,3815,3815,25
20241210,105100,480486590,3830,3825,3830,3825,60
20241210,105000,480257085,3825,3825,3825,3825,1
20241210,104900,480253260,3830,3830,3830,3830,0
20241210,104800,480253260,3830,3825,3830,3825,10
20241210,104700,480215005,3820,3820,3820,3820,123
20241210,104600,479745145,3820,3815,3820,3810,21
20241210,104500,479665075,3825,3825,3825,3825,0
20241210,104400,479665075,3825,3815,3825,3810,211
20241210,104300,478860945,3810,3825,3825,3810,2
20241210,104200,478853310,3810,3820,3830,3810,2245
20241210,104100,470293725,3825,3825,3825,3825,3
20241210,104000,470282250,3825,3825,3825,3825,1
20241210,103900,470278425,3830,3830,3830,3830,0
20241210,103800,470278425,3830,3830,3830,3830,0
20241210,103700,470278425,3830,3830,3830,3830,15
20241210,103600,470220975,3830,3825,3830,3825,245
20241210,103500,469283740,3830,3830,3830,3830,68
20241210,103400,469023300,3835,3835,3835,3835,0
20241210,103300,469023300,3835,3830,3835,3830,110
20241210,103200,468601950,3830,3825,3830,3825,5
20241210,103100,468582820,3835,3825,3835,3815,922
20241210,103000,465054310,3825,3825,3825,3820,127
20241210,102900,464568640,3825,3825,3825,3825,105
20241210,102800,464167015,3830,3825,3830,3820,449
20241210,102700,462450305,3825,3815,3825,3810,536
20241210,102600,460407725,3820,3810,3820,3810,309
20241210,102500,459230275,3820,3825,3825,3815,561
20241210,102400,457089750,3825,3815,3825,3815,456
20241210,102300,455349925,3815,3810,3815,3810,109
20241210,102200,454934095,3820,3810,3820,3810,161
20241210,102100,454320105,3825,3815,3825,3815,564
20241210,102000,452166605,3810,3805,3810,3805,1711
20241210,101900,445650820,3800,3800,3810,3800,1251
20241210,101800,440896740,3800,3810,3810,3800,460
20241210,101700,439148240,3810,3810,3810,3810,0
20241210,101600,439148240,3810,3805,3810,3805,66
20241210,101500,438896895,3805,3805,3810,3805,67
20241210,101400,438641945,3810,3810,3810,3810,106
20241210,101300,438238085,3810,3795,3810,3795,1724
20241210,101200,431693705,3795,3795,3795,3790,33
20241210,101100,431568620,3795,3790,3795,3790,131
20241210,101000,431072100,3790,3790,3795,3790,58
20241210,100900,430852265,3790,3790,3795,3790,606
20241210,100800,428555375,3795,3810,3810,3790,1973
20241210,100700,421068035,3795,3805,3805,3795,830
20241210,100600,417916905,3805,3805,3805,3805,23
20241210,100500,417829390,3815,3820,3820,3815,137
20241210,100400,417306660,3820,3815,3820,3815,500
20241210,100300,415398920,3815,3810,3815,3800,527
20241210,100200,413393955,3805,3815,3815,3805,198
20241210,100100,412640365,3815,3800,3815,3800,39
20241210,100000,412492135,3800,3815,3815,3800,91
20241210,095900,412145415,3815,3820,3820,3815,96
20241210,095800,411779105,3820,3820,3825,3820,58
20241210,095700,411557535,3820,3815,3820,3795,198
20241210,095600,410802145,3820,3815,3820,3815,45
20241210,095500,410630305,3820,3795,3820,3795,301
20241210,095400,409487985,3795,3795,3795,3790,268
20241210,095300,408471925,3790,3800,3800,3790,1475
20241210,095200,402872115,3795,3810,3810,3795,1278
20241210,095100,398009770,3810,3825,3825,3810,162
20241210,095000,397390525,3830,3835,3835,3830,6
20241210,094900,397367525,3835,3835,3835,3835,0
20241210,094800,397367525,3835,3835,3845,3835,1864
20241210,094700,390217115,3835,3835,3835,3835,39
20241210,094600,390067550,3810,3825,3835,3810,405
20241210,094500,388520580,3825,3825,3825,3825,0
20241210,094400,388520580,3825,3850,3850,3825,1494
20241210,094300,382786080,3850,3840,3850,3835,121
20241210,094200,382321475,3835,3845,3845,3835,155
20241210,094100,381726575,3835,3850,3850,3835,43
20241210,094000,381561595,3835,3850,3850,3835,331
20241210,093900,380291890,3855,3835,3855,3835,23
20241210,093800,380203665,3860,3830,3860,3825,6502
20241210,093700,355322900,3830,3865,3865,3830,2912
20241210,093600,344115820,3860,3850,3875,3845,3721
20241210,093500,329765900,3840,3840,3850,3840,887
20241210,093400,326356325,3845,3830,3845,3830,4354
20241210,093300,309634370,3830,3825,3830,3825,1188
20241210,093200,305085205,3825,3805,3825,3800,937
20241210,093100,301514990,3830,3810,3830,3800,2593
20241210,093000,291594230,3800,3800,3800,3795,2087
20241210,092900,283664060,3820,3820,3820,3820,200
20241210,092800,282900060,3825,3820,3825,3785,5740
20241210,092700,261001525,3810,3800,3815,3795,7371
20241210,092600,233006515,3795,3760,3795,3760,2221
20241210,092500,224613120,3740,3760,3760,3735,736
20241210,092400,221847770,3755,3750,3755,3750,253
20241210,092300,220898560,3730,3765,3765,3730,2865
20241210,092200,210178330,3770,3780,3780,3770,4760
20241210,092100,192222470,3785,3770,3785,3770,76
20241210,092000,191935765,3770,3775,3775,3770,530
20241210,091900,189937655,3785,3770,3785,3770,870
20241210,091800,186653155,3770,3805,3810,3770,3378
20241210,091700,173872675,3805,3770,3815,3770,4416
20241210,091600,157173085,3770,3770,3770,3750,384
20241210,091500,155730705,3765,3760,3780,3750,1861
20241210,091400,148721890,3780,3780,3780,3760,2510
20241210,091300,139261225,3780,3795,3805,3770,1605
20241210,091200,133176115,3790,3760,3805,3760,7942
20241210,091100,103120160,3760,3735,3760,3730,2879
20241210,091000,92328275,3740,3710,3740,3710,1040
20241210,090900,88450910,3715,3745,3745,3705,640
20241210,090800,86067185,3745,3705,3745,3705,1668
20241210,090700,79840535,3695,3715,3715,3690,1053
20241210,090600,75943700,3730,3715,3740,3715,2288
20241210,090500,67426360,3730,3710,3730,3690,1503
20241210,090400,61840225,3685,3690,3715,3680,3630
20241210,090300,48433320,3690,3690,3710,3690,3250
20241210,090200,36405670,3690,3660,3705,3660,4845
20241210,090100,18571110,3655,3635,3660,3635,2305
20241210,090000,10163360,3645,3635,3645,3620,2786