stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,215200,3294376445,4330,4330,4330,4330,6736
20241219,215100,3294376445,4330,4330,4330,4330,0
20241219,215000,3294376445,4330,4330,4330,4330,0
20241219,214900,3294376445,4330,4330,4330,4330,0
20241219,214800,3294376445,4330,4330,4330,4330,0
20241219,214700,3294376445,4330,4330,4330,4330,0
20241219,214600,3294376445,4330,4330,4330,4330,0
20241219,214500,3294376445,4330,4330,4330,4330,0
20241219,214400,3294376445,4330,4330,4330,4330,0
20241219,214300,3294376445,4330,4330,4330,4330,0
20241219,214200,3294376445,4330,4330,4330,4330,0
20241219,214100,3294376445,4330,4330,4330,4330,0
20241219,214000,3294376445,4330,4330,4330,4330,0
20241219,213900,3294376445,4330,4330,4330,4330,0
20241219,213800,3294376445,4330,4330,4330,4330,0
20241219,213700,3294376445,4330,4330,4330,4330,0
20241219,213600,3294376445,4330,4330,4330,4330,0
20241219,213500,3294376445,4330,4330,4330,4330,0
20241219,213400,3294376445,4330,4330,4330,4330,0
20241219,213300,3294376445,4330,4330,4330,4330,0
20241219,213200,3294376445,4330,4330,4330,4330,0
20241219,213100,3294376445,4330,4330,4330,4330,0
20241219,213000,3294376445,4330,4330,4330,4330,0
20241219,212900,3294376445,4330,4330,4330,4330,0
20241219,212800,3294376445,4330,4330,4330,4330,0
20241219,212700,3294376445,4330,4330,4330,4330,0
20241219,212600,3294376445,4330,4330,4330,4330,0
20241219,212500,3294376445,4330,4330,4330,4330,0
20241219,212400,3294376445,4330,4330,4330,4330,0
20241219,212300,3294376445,4330,4330,4330,4330,0
20241219,212200,3294376445,4330,4330,4330,4330,6736
20241219,212100,3294376445,4330,4330,4330,4330,0
20241219,212000,3294376445,4330,4330,4330,4330,0
20241219,211900,3294376445,4330,4330,4330,4330,0
20241219,211800,3294376445,4330,4330,4330,4330,0
20241219,211700,3294376445,4330,4330,4330,4330,0
20241219,211600,3294376445,4330,4330,4330,4330,0
20241219,211500,3294376445,4330,4330,4330,4330,0
20241219,211400,3294376445,4330,4330,4330,4330,0
20241219,211300,3294376445,4330,4330,4330,4330,0
20241219,211200,3294376445,4330,4330,4330,4330,0
20241219,211100,3294376445,4330,4330,4330,4330,0
20241219,211000,3294376445,4330,4330,4330,4330,0
20241219,210900,3294376445,4330,4330,4330,4330,0
20241219,210800,3294376445,4330,4330,4330,4330,0
20241219,210700,3294376445,4330,4330,4330,4330,0
20241219,210600,3294376445,4330,4330,4330,4330,0
20241219,210500,3294376445,4330,4330,4330,4330,0
20241219,210400,3294376445,4330,4330,4330,4330,0
20241219,210300,3294376445,4330,4330,4330,4330,0
20241219,210200,3294376445,4330,4330,4330,4330,0
20241219,210100,3294376445,4330,4330,4330,4330,0
20241219,210000,3294376445,4330,4330,4330,4330,0
20241219,205900,3294376445,4330,4330,4330,4330,0
20241219,205800,3294376445,4330,4330,4330,4330,0
20241219,205700,3294376445,4330,4330,4330,4330,0
20241219,205600,3294376445,4330,4330,4330,4330,0
20241219,205500,3294376445,4330,4330,4330,4330,0
20241219,205400,3294376445,4330,4330,4330,4330,0
20241219,205300,3294376445,4330,4330,4330,4330,0
20241219,205200,3294376445,4330,4330,4330,4330,6736
20241219,205100,3294376445,4330,4330,4330,4330,0
20241219,205000,3294376445,4330,4330,4330,4330,0
20241219,204900,3294376445,4330,4330,4330,4330,0
20241219,204800,3294376445,4330,4330,4330,4330,0
20241219,204700,3294376445,4330,4330,4330,4330,0
20241219,204600,3294376445,4330,4330,4330,4330,0
20241219,204500,3294376445,4330,4330,4330,4330,0
20241219,204400,3294376445,4330,4330,4330,4330,0
20241219,204300,3294376445,4330,4330,4330,4330,0
20241219,204200,3294376445,4330,4330,4330,4330,0
20241219,204100,3294376445,4330,4330,4330,4330,0
20241219,204000,3294376445,4330,4330,4330,4330,0
20241219,203900,3294376445,4330,4330,4330,4330,0
20241219,203800,3294376445,4330,4330,4330,4330,0
20241219,203700,3294376445,4330,4330,4330,4330,0
20241219,203600,3294376445,4330,4330,4330,4330,0
20241219,203500,3294376445,4330,4330,4330,4330,0
20241219,203400,3294376445,4330,4330,4330,4330,0
20241219,203300,3294376445,4330,4330,4330,4330,0
20241219,203200,3294376445,4330,4330,4330,4330,0
20241219,203100,3294376445,4330,4330,4330,4330,0
20241219,203000,3294376445,4330,4330,4330,4330,0
20241219,202900,3294376445,4330,4330,4330,4330,0
20241219,202800,3294376445,4330,4330,4330,4330,0
20241219,202700,3294376445,4330,4330,4330,4330,0
20241219,202600,3294376445,4330,4330,4330,4330,0
20241219,202500,3294376445,4330,4330,4330,4330,0
20241219,202400,3294376445,4330,4330,4330,4330,0
20241219,202300,3294376445,4330,4330,4330,4330,0
20241219,202200,3294376445,4330,4330,4330,4330,6736
20241219,202100,3294376445,4330,4330,4330,4330,0
20241219,202000,3294376445,4330,4330,4330,4330,0
20241219,201900,3294376445,4330,4330,4330,4330,0
20241219,201800,3294376445,4330,4330,4330,4330,0
20241219,201700,3294376445,4330,4330,4330,4330,0
20241219,201600,3294376445,4330,4330,4330,4330,0
20241219,201500,3294376445,4330,4330,4330,4330,0
20241219,201400,3294376445,4330,4330,4330,4330,0
20241219,201300,3294376445,4330,4330,4330,4330,0
20241219,201200,3294376445,4330,4330,4330,4330,0
20241219,201100,3294376445,4330,4330,4330,4330,0
20241219,201000,3294376445,4330,4330,4330,4330,0
20241219,200900,3294376445,4330,4330,4330,4330,0
20241219,200800,3294376445,4330,4330,4330,4330,0
20241219,200700,3294376445,4330,4330,4330,4330,0
20241219,200600,3294376445,4330,4330,4330,4330,0
20241219,200500,3294376445,4330,4330,4330,4330,0
20241219,200400,3294376445,4330,4330,4330,4330,0
20241219,200300,3294376445,4330,4330,4330,4330,0
20241219,200200,3294376445,4330,4330,4330,4330,0
20241219,200100,3294376445,4330,4330,4330,4330,0
20241219,200000,3294376445,4330,4330,4330,4330,0
20241219,195900,3294376445,4330,4330,4330,4330,0
20241219,195800,3294376445,4330,4330,4330,4330,0
20241219,195700,3294376445,4330,4330,4330,4330,0
20241219,195600,3294376445,4330,4330,4330,4330,0
20241219,195500,3294376445,4330,4330,4330,4330,0
20241219,195400,3294376445,4330,4330,4330,4330,0
20241219,195300,3294376445,4330,4330,4330,4330,0
20241219,195200,3294376445,4330,4330,4330,4330,6736
20241219,195100,3294376445,4330,4330,4330,4330,0
20241219,195000,3294376445,4330,4330,4330,4330,0
20241219,194900,3294376445,4330,4330,4330,4330,0
20241219,194800,3294376445,4330,4330,4330,4330,0
20241219,194700,3294376445,4330,4330,4330,4330,0
20241219,194600,3294376445,4330,4330,4330,4330,0
20241219,194500,3294376445,4330,4330,4330,4330,0
20241219,194400,3294376445,4330,4330,4330,4330,0
20241219,194300,3294376445,4330,4330,4330,4330,0
20241219,194200,3294376445,4330,4330,4330,4330,0
20241219,194100,3294376445,4330,4330,4330,4330,0
20241219,194000,3294376445,4330,4330,4330,4330,0
20241219,193900,3294376445,4330,4330,4330,4330,0
20241219,193800,3294376445,4330,4330,4330,4330,0
20241219,193700,3294376445,4330,4330,4330,4330,0
20241219,193600,3294376445,4330,4330,4330,4330,0
20241219,193500,3294376445,4330,4330,4330,4330,0
20241219,193400,3294376445,4330,4330,4330,4330,0
20241219,193300,3294376445,4330,4330,4330,4330,0
20241219,193200,3294376445,4330,4330,4330,4330,0
20241219,193100,3294376445,4330,4330,4330,4330,0
20241219,193000,3294376445,4330,4330,4330,4330,0
20241219,192900,3294376445,4330,4330,4330,4330,0
20241219,192800,3294376445,4330,4330,4330,4330,0
20241219,192700,3294376445,4330,4330,4330,4330,0
20241219,192600,3294376445,4330,4330,4330,4330,0
20241219,192500,3294376445,4330,4330,4330,4330,0
20241219,192400,3294376445,4330,4330,4330,4330,0
20241219,192300,3294376445,4330,4330,4330,4330,0
20241219,192200,3294376445,4330,4330,4330,4330,6736
20241219,192100,3294376445,4330,4330,4330,4330,0
20241219,192000,3294376445,4330,4330,4330,4330,0
20241219,191900,3294376445,4330,4330,4330,4330,0
20241219,191800,3294376445,4330,4330,4330,4330,0
20241219,191700,3294376445,4330,4330,4330,4330,0
20241219,191600,3294376445,4330,4330,4330,4330,0
20241219,191500,3294376445,4330,4330,4330,4330,0
20241219,191400,3294376445,4330,4330,4330,4330,0
20241219,191300,3294376445,4330,4330,4330,4330,0
20241219,191200,3294376445,4330,4330,4330,4330,0
20241219,191100,3294376445,4330,4330,4330,4330,0
20241219,191000,3294376445,4330,4330,4330,4330,0
20241219,190900,3294376445,4330,4330,4330,4330,0
20241219,190800,3294376445,4330,4330,4330,4330,0
20241219,190700,3294376445,4330,4330,4330,4330,0
20241219,190600,3294376445,4330,4330,4330,4330,0
20241219,190500,3294376445,4330,4330,4330,4330,0
20241219,190400,3294376445,4330,4330,4330,4330,0
20241219,190300,3294376445,4330,4330,4330,4330,0
20241219,190200,3294376445,4330,4330,4330,4330,0
20241219,190100,3294376445,4330,4330,4330,4330,0
20241219,190000,3294376445,4330,4330,4330,4330,0
20241219,185900,3294376445,4330,4330,4330,4330,0
20241219,185800,3294376445,4330,4330,4330,4330,0
20241219,185700,3294376445,4330,4330,4330,4330,0
20241219,185600,3294376445,4330,4330,4330,4330,0
20241219,185500,3294376445,4330,4330,4330,4330,0
20241219,185400,3294376445,4330,4330,4330,4330,0
20241219,185300,3294376445,4330,4330,4330,4330,0
20241219,185200,3294376445,4330,4330,4330,4330,6736
20241219,185100,3294376445,4330,4330,4330,4330,0
20241219,185000,3294376445,4330,4330,4330,4330,0
20241219,184900,3294376445,4330,4330,4330,4330,0
20241219,184800,3294376445,4330,4330,4330,4330,0
20241219,184700,3294376445,4330,4330,4330,4330,0
20241219,184600,3294376445,4330,4330,4330,4330,0
20241219,184500,3294376445,4330,4330,4330,4330,0
20241219,184400,3294376445,4330,4330,4330,4330,0
20241219,184300,3294376445,4330,4330,4330,4330,0
20241219,184200,3294376445,4330,4330,4330,4330,0
20241219,184100,3294376445,4330,4330,4330,4330,0
20241219,184000,3294376445,4330,4330,4330,4330,0
20241219,183900,3294376445,4330,4330,4330,4330,0
20241219,183800,3294376445,4330,4330,4330,4330,0
20241219,183700,3294376445,4330,4330,4330,4330,0
20241219,183600,3294376445,4330,4330,4330,4330,0
20241219,183500,3294376445,4330,4330,4330,4330,0
20241219,183400,3294376445,4330,4330,4330,4330,0
20241219,183300,3294376445,4330,4330,4330,4330,0
20241219,183200,3294376445,4330,4330,4330,4330,0
20241219,183100,3294376445,4330,4330,4330,4330,0
20241219,183000,3294376445,4330,4330,4330,4330,0
20241219,182900,3294376445,4330,4330,4330,4330,0
20241219,182800,3294376445,4330,4330,4330,4330,0
20241219,182700,3294376445,4330,4330,4330,4330,0
20241219,182600,3294376445,4330,4330,4330,4330,0
20241219,182500,3294376445,4330,4330,4330,4330,0
20241219,182400,3294376445,4330,4330,4330,4330,0
20241219,182300,3294376445,4330,4330,4330,4330,0
20241219,182200,3294376445,4330,4330,4330,4330,6736
20241219,182100,3294376445,4330,4330,4330,4330,0
20241219,182000,3294376445,4330,4330,4330,4330,0
20241219,181900,3294376445,4330,4330,4330,4330,0
20241219,181800,3294376445,4330,4330,4330,4330,0
20241219,181700,3294376445,4330,4330,4330,4330,0
20241219,181600,3294376445,4330,4330,4330,4330,0
20241219,181500,3294376445,4330,4330,4330,4330,0
20241219,181400,3294376445,4330,4330,4330,4330,0
20241219,181300,3294376445,4330,4330,4330,4330,0
20241219,181200,3294376445,4330,4330,4330,4330,0
20241219,181100,3294376445,4330,4330,4330,4330,0
20241219,181000,3294376445,4330,4330,4330,4330,0
20241219,180900,3294376445,4330,4330,4330,4330,0
20241219,180800,3294376445,4330,4330,4330,4330,0
20241219,180700,3294376445,4330,4330,4330,4330,0
20241219,180600,3294376445,4330,4330,4330,4330,0
20241219,180500,3294376445,4330,4330,4330,4330,0
20241219,180400,3294376445,4330,4330,4330,4330,0
20241219,180300,3294376445,4330,4330,4330,4330,0
20241219,180200,3294376445,4330,4330,4330,4330,0
20241219,180100,3294376445,4330,4330,4330,4330,0
20241219,180000,3294376445,4330,4330,4330,4330,0
20241219,175900,3294376445,4330,4330,4330,4330,0
20241219,175800,3294376445,4330,4330,4330,4330,0
20241219,175700,3294376445,4330,4330,4330,4330,0
20241219,175600,3294376445,4330,4330,4330,4330,0
20241219,175500,3294376445,4330,4330,4330,4330,0
20241219,175400,3294376445,4330,4330,4330,4330,0
20241219,175300,3294376445,4330,4330,4330,4330,0
20241219,175200,3294376445,4330,4330,4330,4330,6736
20241219,175100,3294376445,4330,4330,4330,4330,0
20241219,175000,3294376445,4330,4330,4330,4330,0
20241219,174900,3294376445,4330,4330,4330,4330,0
20241219,174800,3294376445,4330,4330,4330,4330,0
20241219,174700,3294376445,4330,4330,4330,4330,0
20241219,174600,3294376445,4330,4330,4330,4330,0
20241219,174500,3294376445,4330,4330,4330,4330,0
20241219,174400,3294376445,4330,4330,4330,4330,0
20241219,174300,3294376445,4330,4330,4330,4330,0
20241219,174200,3294376445,4330,4330,4330,4330,0
20241219,174100,3294376445,4330,4330,4330,4330,0
20241219,174000,3294376445,4330,4330,4330,4330,0
20241219,173900,3294376445,4330,4330,4330,4330,0
20241219,173800,3294376445,4330,4330,4330,4330,0
20241219,173700,3294376445,4330,4330,4330,4330,0
20241219,173600,3294376445,4330,4330,4330,4330,0
20241219,173500,3294376445,4330,4330,4330,4330,0
20241219,173400,3294376445,4330,4330,4330,4330,0
20241219,173300,3294376445,4330,4330,4330,4330,0
20241219,173200,3294376445,4330,4330,4330,4330,0
20241219,173100,3294376445,4330,4330,4330,4330,0
20241219,173000,3294376445,4330,4330,4330,4330,0
20241219,172900,3294376445,4330,4330,4330,4330,0
20241219,172800,3294376445,4330,4330,4330,4330,0
20241219,172700,3294376445,4330,4330,4330,4330,0
20241219,172600,3294376445,4330,4330,4330,4330,0
20241219,172500,3294376445,4330,4330,4330,4330,0
20241219,172400,3294376445,4330,4330,4330,4330,0
20241219,172300,3294376445,4330,4330,4330,4330,0
20241219,172200,3294376445,4330,4330,4330,4330,6736
20241219,172100,3294376445,4330,4330,4330,4330,0
20241219,172000,3294376445,4330,4330,4330,4330,0
20241219,171900,3294376445,4330,4330,4330,4330,0
20241219,171800,3294376445,4330,4330,4330,4330,0
20241219,171700,3294376445,4330,4330,4330,4330,0
20241219,171600,3294376445,4330,4330,4330,4330,0
20241219,171500,3294376445,4330,4330,4330,4330,0
20241219,171400,3294376445,4330,4330,4330,4330,0
20241219,171300,3294376445,4330,4330,4330,4330,0
20241219,171200,3294376445,4330,4330,4330,4330,0
20241219,171100,3294376445,4330,4330,4330,4330,0
20241219,171000,3294376445,4330,4330,4330,4330,0
20241219,170900,3294376445,4330,4330,4330,4330,0
20241219,170800,3294376445,4330,4330,4330,4330,0
20241219,170700,3294376445,4330,4330,4330,4330,0
20241219,170600,3294376445,4330,4330,4330,4330,0
20241219,170500,3294376445,4330,4330,4330,4330,0
20241219,170400,3294376445,4330,4330,4330,4330,0
20241219,170300,3294376445,4330,4330,4330,4330,0
20241219,170200,3294376445,4330,4330,4330,4330,0
20241219,170100,3294376445,4330,4330,4330,4330,0
20241219,170000,3294376445,4330,4330,4330,4330,0
20241219,165900,3294376445,4330,4330,4330,4330,0
20241219,165800,3294376445,4330,4330,4330,4330,0
20241219,165700,3294376445,4330,4330,4330,4330,0
20241219,165600,3294376445,4330,4330,4330,4330,0
20241219,165500,3294376445,4330,4330,4330,4330,0
20241219,165400,3294376445,4330,4330,4330,4330,0
20241219,165300,3294376445,4330,4330,4330,4330,0
20241219,165200,3294376445,4330,4330,4330,4330,6736
20241219,165100,3294376445,4330,4330,4330,4330,0
20241219,165000,3294376445,4330,4330,4330,4330,0
20241219,164900,3294376445,4330,4330,4330,4330,0
20241219,164800,3294376445,4330,4330,4330,4330,0
20241219,164700,3294376445,4330,4330,4330,4330,0
20241219,164600,3294376445,4330,4330,4330,4330,0
20241219,164500,3294376445,4330,4330,4330,4330,0
20241219,164400,3294376445,4330,4330,4330,4330,0
20241219,164300,3294376445,4330,4330,4330,4330,0
20241219,164200,3294376445,4330,4330,4330,4330,0
20241219,164100,3294376445,4330,4330,4330,4330,0
20241219,164000,3294376445,4330,4330,4330,4330,0
20241219,163900,3294376445,4330,4330,4330,4330,0
20241219,163800,3294376445,4330,4330,4330,4330,0
20241219,163700,3294376445,4330,4330,4330,4330,0
20241219,163600,3294376445,4330,4330,4330,4330,0
20241219,163500,3294376445,4330,4330,4330,4330,0
20241219,163400,3294376445,4330,4330,4330,4330,0
20241219,163300,3294376445,4330,4330,4330,4330,0
20241219,163200,3294376445,4330,4330,4330,4330,0
20241219,163100,3294376445,4330,4330,4330,4330,0
20241219,163000,3294376445,4330,4330,4330,4330,0
20241219,162900,3294376445,4330,4330,4330,4330,0
20241219,162800,3294376445,4330,4330,4330,4330,0
20241219,162700,3294376445,4330,4330,4330,4330,0
20241219,162600,3294376445,4330,4330,4330,4330,0
20241219,162500,3294376445,4330,4330,4330,4330,0
20241219,162400,3294376445,4330,4330,4330,4330,0
20241219,162300,3294376445,4330,4330,4330,4330,0
20241219,162200,3294376445,4330,4330,4330,4330,6736
20241219,162100,3294376445,4330,4330,4330,4330,0
20241219,162000,3294376445,4330,4330,4330,4330,0
20241219,161900,3294376445,4330,4330,4330,4330,0
20241219,161800,3294376445,4330,4330,4330,4330,0
20241219,161700,3294376445,4330,4330,4330,4330,0
20241219,161600,3294376445,4330,4330,4330,4330,0
20241219,161500,3294376445,4330,4330,4330,4330,0
20241219,161400,3294376445,4330,4330,4330,4330,0
20241219,161300,3294376445,4330,4330,4330,4330,0
20241219,161200,3294376445,4330,4330,4330,4330,0
20241219,161100,3294376445,4330,4330,4330,4330,0
20241219,161000,3294376445,4330,4330,4330,4330,0
20241219,160900,3294376445,4330,4330,4330,4330,0
20241219,160800,3294376445,4330,4330,4330,4330,0
20241219,160700,3294376445,4330,4330,4330,4330,0
20241219,160600,3294376445,4330,4330,4330,4330,0
20241219,160500,3294376445,4330,4330,4330,4330,0
20241219,160400,3294376445,4330,4330,4330,4330,0
20241219,160300,3294376445,4330,4330,4330,4330,0
20241219,160200,3294376445,4330,4330,4330,4330,0
20241219,160100,3294376445,4330,4330,4330,4330,0
20241219,160000,3294376445,4330,4330,4330,4330,0
20241219,155900,3294376445,4330,4330,4330,4330,0
20241219,155800,3294376445,4330,4330,4330,4330,0
20241219,155700,3294376445,4330,4330,4330,4330,0
20241219,155600,3294376445,4330,4330,4330,4330,0
20241219,155500,3294376445,4330,4330,4330,4330,0
20241219,155400,3294376445,4330,4330,4330,4330,0
20241219,155300,3294376445,4330,4330,4330,4330,0
20241219,155200,3294376445,4330,4330,4330,4330,6736
20241219,155100,3294376445,4330,4330,4330,4330,0
20241219,155000,3294376445,4330,4330,4330,4330,0
20241219,154900,3294376445,4330,4330,4330,4330,0
20241219,154800,3294376445,4330,4330,4330,4330,0
20241219,154700,3294376445,4330,4330,4330,4330,0
20241219,154600,3294376445,4330,4330,4330,4330,0
20241219,154500,3294376445,4330,4330,4330,4330,0
20241219,154400,3294376445,4330,4330,4330,4330,0
20241219,154300,3294376445,4330,4330,4330,4330,0
20241219,154200,3294376445,4330,4330,4330,4330,0
20241219,154100,3294376445,4330,4330,4330,4330,0
20241219,154000,3294376445,4330,4330,4330,4330,0
20241219,153900,3294376445,4330,4330,4330,4330,0
20241219,153800,3294376445,4330,4330,4330,4330,0
20241219,153700,3294376445,4330,4330,4330,4330,0
20241219,153600,3294376445,4330,4330,4330,4330,0
20241219,153500,3294376445,4330,4330,4330,4330,0
20241219,153400,3294376445,4330,4330,4330,4330,0
20241219,153300,3294376445,4330,4330,4330,4330,0
20241219,153200,3294376445,4330,4330,4330,4330,0
20241219,153100,3294376445,4330,4330,4330,4330,0
20241219,153000,3294376445,4330,4330,4330,4330,6736
20241219,152900,3265209565,4340,4340,4340,4340,0
20241219,152800,3265209565,4340,4340,4340,4340,0
20241219,152700,3265209565,4340,4340,4340,4340,0
20241219,152600,3265209565,4340,4340,4340,4340,0
20241219,152500,3265209565,4340,4340,4340,4340,0
20241219,152400,3265209565,4340,4340,4340,4340,0
20241219,152300,3265209565,4340,4340,4340,4340,0
20241219,152200,3265209565,4340,4340,4340,4340,0
20241219,152100,3265209565,4340,4340,4340,4340,0
20241219,152000,3265209565,4340,4340,4340,4340,0
20241219,151900,3265209565,4340,4340,4340,4340,287
20241219,151800,3263963985,4340,4345,4345,4340,690
20241219,151700,3260968935,4345,4345,4345,4345,1700
20241219,151600,3253582435,4345,4355,4355,4345,2890
20241219,151500,3241016860,4355,4355,4355,4355,51
20241219,151400,3240794755,4350,4350,4355,4350,547
20241219,151300,3238415285,4365,4355,4365,4350,116
20241219,151200,3237909415,4355,4350,4355,4350,231
20241219,151100,3236904410,4355,4355,4355,4355,450
20241219,151000,3234944660,4355,4380,4380,4355,1343
20241219,150900,3229095080,4380,4360,4380,4360,14
20241219,150800,3229033800,4360,4365,4380,4360,12
20241219,150700,3228981410,4365,4365,4365,4365,14
20241219,150600,3228920300,4355,4360,4365,4355,173
20241219,150500,3228166425,4360,4360,4360,4350,310
20241219,150400,3226816475,4350,4355,4360,4350,306
20241219,150300,3225484835,4360,4365,4365,4355,397
20241219,150200,3223754440,4355,4355,4365,4355,1202
20241219,150100,3218517985,4355,4360,4365,4355,840
20241219,150000,3214859130,4365,4360,4365,4360,64
20241219,145900,3214579970,4365,4360,4365,4355,367
20241219,145800,3212979985,4360,4360,4360,4355,770
20241219,145700,3209624285,4360,4360,4360,4360,68
20241219,145600,3209327805,4360,4370,4370,4360,1847
20241219,145500,3201269855,4370,4375,4375,4370,285
20241219,145400,3200023360,4375,4375,4380,4375,1489
20241219,145300,3193508960,4375,4380,4380,4375,238
20241219,145200,3192467180,4385,4385,4385,4380,47
20241219,145100,3192261090,4375,4360,4375,4360,153
20241219,145000,3191591730,4375,4360,4375,4355,1618
20241219,144900,3184537915,4385,4380,4385,4355,207
20241219,144800,3183632450,4355,4350,4380,4350,1220
20241219,144700,3178319730,4350,4360,4385,4350,1504
20241219,144600,3171772610,4360,4395,4395,4360,5974
20241219,144500,3145617940,4390,4405,4405,4390,7226
20241219,144400,3113872850,4405,4405,4405,4400,405
20241219,144300,3112089585,4410,4410,4410,4405,459
20241219,144200,3110067520,4405,4410,4410,4405,21
20241219,144100,3109975010,4410,4410,4410,4410,121
20241219,144000,3109441400,4410,4410,4410,4410,510
20241219,143900,3107192300,4410,4410,4410,4410,275
20241219,143800,3105979550,4410,4410,4410,4410,4
20241219,143700,3105961910,4410,4415,4415,4410,202
20241219,143600,3105071015,4410,4415,4420,4410,1502
20241219,143500,3098444815,4420,4420,4420,4420,67
20241219,143400,3098148675,4420,4420,4420,4420,0
20241219,143300,3098148675,4420,4420,4420,4420,0
20241219,143200,3098148675,4420,4420,4420,4420,10
20241219,143100,3098104475,4420,4420,4420,4420,101
20241219,143000,3097658055,4415,4420,4420,4415,398
20241219,142900,3095900860,4415,4415,4415,4415,1635
20241219,142800,3088682335,4425,4415,4425,4415,246
20241219,142700,3087594235,4415,4415,4415,4410,120
20241219,142600,3087064440,4415,4415,4415,4415,861
20241219,142500,3083263125,4435,4415,4435,4415,488
20241219,142400,3081108455,4420,4420,4420,4420,115
20241219,142300,3080600155,4420,4425,4430,4420,1056
20241219,142200,3075931120,4425,4415,4425,4415,140
20241219,142100,3075312340,4410,4410,4410,4410,9
20241219,142000,3075272650,4420,4420,4420,4420,0
20241219,141900,3075272650,4420,4420,4420,4420,1
20241219,141800,3075268230,4420,4410,4420,4410,67
20241219,141700,3074972750,4410,4410,4410,4410,133
20241219,141600,3074386220,4410,4420,4420,4410,216
20241219,141500,3073433510,4425,4410,4425,4410,304
20241219,141400,3072092855,4420,4420,4420,4420,187
20241219,141300,3071266315,4425,4415,4425,4415,2151
20241219,141200,3061766250,4415,4420,4420,4415,190
20241219,141100,3060927150,4420,4420,4420,4420,123
20241219,141000,3060383490,4420,4410,4420,4410,494
20241219,140900,3058202405,4410,4410,4410,4410,25
20241219,140800,3058092155,4410,4410,4410,4410,4
20241219,140700,3058074515,4405,4405,4405,4405,10
20241219,140600,3058030465,4405,4405,4405,4405,481
20241219,140500,3055911660,4405,4410,4410,4405,589
20241219,140400,3053316660,4405,4410,4415,4405,633
20241219,140300,3050525340,4410,4415,4415,4410,12
20241219,140200,3050472390,4410,4415,4415,4410,418
20241219,140100,3048628960,4405,4405,4410,4405,1610
20241219,140000,3041535060,4400,4400,4400,4400,0
20241219,135900,3041535060,4400,4395,4400,4390,1273
20241219,135800,3035943505,4395,4395,4395,4395,215
20241219,135700,3034998580,4395,4395,4395,4390,254
20241219,135600,3033883250,4395,4395,4400,4395,1097
20241219,135500,3029059935,4390,4395,4395,4390,51
20241219,135400,3028836040,4395,4400,4400,4390,2017
20241219,135300,3019978995,4400,4400,4400,4400,11
20241219,135200,3019930595,4395,4395,4395,4395,567
20241219,135100,3017438630,4390,4390,4395,4390,139
20241219,135000,3016828410,4395,4395,4395,4390,843
20241219,134900,3013123780,4395,4405,4405,4395,1827
20241219,134800,3005085140,4405,4400,4405,4400,125
20241219,134700,3004534765,4400,4410,4410,4400,1220
20241219,134600,2999164480,4410,4410,4410,4410,120
20241219,134500,2998635280,4410,4420,4420,4410,32
20241219,134400,2998493850,4410,4410,4410,4405,263
20241219,134300,2997334520,4405,4405,4410,4405,201
20241219,134200,2996448615,4405,4415,4415,4405,144
20241219,134100,2995813495,4420,4420,4420,4420,6
20241219,134000,2995786975,4420,4420,4420,4420,1
20241219,133900,2995782555,4410,4410,4415,4405,504
20241219,133800,2993561020,4410,4425,4425,4410,771
20241219,133700,2990153310,4425,4405,4425,4405,32
20241219,133600,2990012215,4400,4410,4410,4400,395
20241219,133500,2988273105,4405,4420,4420,4405,732
20241219,133400,2985044835,4425,4420,4425,4420,101
20241219,133300,2984598160,4425,4415,4425,4415,253
20241219,133200,2983481135,4415,4425,4425,4415,152
20241219,133100,2982809905,4425,4430,4430,4425,4
20241219,133000,2982792195,4430,4425,4430,4415,226
20241219,132900,2981793635,4425,4425,4425,4425,212
20241219,132800,2980855535,4420,4425,4425,4420,4
20241219,132700,2980837850,4430,4405,4430,4400,2115
20241219,132600,2971531315,4405,4430,4430,4405,2112
20241219,132500,2962227645,4410,4430,4430,4410,2001
20241219,132400,2953395120,4425,4430,4430,4425,4
20241219,132300,2953377410,4430,4430,4430,4425,1502
20241219,132200,2946731050,4430,4430,4430,4430,1
20241219,132100,2946726620,4430,4430,4430,4425,5
20241219,132000,2946704475,4430,4430,4430,4430,4
20241219,131900,2946686755,4430,4435,4435,4430,2337
20241219,131800,2936331200,4435,4425,4435,4425,3514
20241219,131700,2920780350,4430,4430,4430,4430,224
20241219,131600,2919788030,4435,4465,4465,4435,530
20241219,131500,2917432655,4465,4440,4465,4440,2001
20241219,131400,2908530460,4440,4440,4440,4440,41
20241219,131300,2908348420,4440,4450,4450,4440,811
20241219,131200,2904747570,4440,4440,4440,4435,598
20241219,131100,2902094390,4450,4460,4460,4450,772
20241219,131000,2898658490,4450,4455,4455,4450,500
20241219,130900,2896432365,4465,4465,4465,4465,0
20241219,130800,2896432365,4465,4460,4465,4460,1002
20241219,130700,2891960935,4465,4460,4465,4460,1001
20241219,130600,2887496470,4460,4455,4460,4450,711
20241219,130500,2884329320,4455,4450,4455,4450,224
20241219,130400,2883332210,4450,4440,4450,4440,79
20241219,130300,2882981440,4450,4450,4450,4440,982
20241219,130200,2878616555,4450,4450,4450,4450,10
20241219,130100,2878572055,4460,4460,4460,4460,0
20241219,130000,2878572055,4460,4460,4460,4460,0
20241219,125900,2878572055,4460,4455,4460,4430,78
20241219,125800,2878226435,4430,4445,4445,4430,1500
20241219,125700,2871581335,4465,4435,4465,4430,8409
20241219,125600,2834290985,4440,4445,4445,4440,1534
20241219,125500,2827476945,4450,4465,4465,4450,105
20241219,125400,2827008940,4465,4465,4465,4465,33
20241219,125300,2826861595,4465,4465,4465,4465,100
20241219,125200,2826415095,4465,4465,4465,4465,1
20241219,125100,2826410630,4460,4460,4460,4440,2000
20241219,125000,2817512000,4465,4460,4465,4460,2
20241219,124900,2817503075,4475,4465,4505,4465,7428
20241219,124800,2784124500,4470,4470,4470,4445,1505
20241219,124700,2777410230,4470,4470,4470,4470,100
20241219,124600,2776963230,4470,4465,4470,4465,161
20241219,124500,2776244360,4465,4465,4465,4465,201
20241219,124400,2775346895,4465,4455,4465,4455,4
20241219,124300,2775329065,4465,4465,4470,4465,153
20241219,124200,2774645915,4455,4445,4455,4445,583
20241219,124100,2772049370,4455,4445,4455,4445,186
20241219,124000,2771222590,4445,4445,4445,4445,1
20241219,123900,2771218145,4450,4450,4450,4445,72
20241219,123800,2770897850,4450,4450,4450,4450,4
20241219,123700,2770880050,4450,4455,4455,4450,392
20241219,123600,2769135145,4455,4450,4455,4450,775
20241219,123500,2765685805,4450,4450,4450,4450,32
20241219,123400,2765543405,4445,4450,4450,4445,272
20241219,123300,2764334360,4450,4445,4450,4445,167
20241219,123200,2763591995,4440,4440,4440,4440,111
20241219,123100,2763099155,4440,4440,4440,4440,67
20241219,123000,2762801675,4445,4445,4445,4445,31
20241219,122900,2762663880,4445,4445,4445,4445,0
20241219,122800,2762663880,4445,4445,4445,4445,1
20241219,122700,2762659435,4445,4430,4445,4430,11
20241219,122600,2762610690,4435,4435,4435,4435,8
20241219,122500,2762575210,4435,4445,4445,4435,50
20241219,122400,2762353360,4435,4450,4450,4435,1705
20241219,122300,2754788110,4455,4455,4455,4455,200
20241219,122200,2753897110,4455,4465,4465,4455,705
20241219,122100,2750749390,4465,4465,4465,4465,0
20241219,122000,2750749390,4465,4445,4465,4445,674
20241219,121900,2747753420,4445,4440,4445,4440,14
20241219,121800,2747691240,4465,4445,4465,4445,4340
20241219,121700,2728399815,4445,4475,4475,4445,4830
20241219,121600,2706900575,4480,4465,4485,4465,1314
20241219,121500,2701017740,4470,4480,4485,4470,662
20241219,121400,2698049185,4480,4470,4490,4470,484
20241219,121300,2695877990,4480,4480,4490,4470,2795
20241219,121200,2683350915,4465,4460,4490,4460,2927
20241219,121100,2670257910,4450,4440,4450,4430,616
20241219,121000,2667521190,4440,4440,4445,4440,131
20241219,120900,2666939515,4440,4430,4465,4430,43
20241219,120800,2666747685,4470,4470,4475,4420,4562
20241219,120700,2646410390,4470,4480,4480,4470,670
20241219,120600,2643409955,4485,4475,4485,4475,1639
20241219,120500,2636062865,4480,4445,4520,4445,23420
20241219,120400,2531198045,4450,4430,4450,4425,7514
20241219,120300,2497863365,4425,4415,4425,4410,910
20241219,120200,2493843675,4420,4420,4420,4415,105
20241219,120100,2493379580,4425,4415,4425,4415,1571
20241219,120000,2486434100,4415,4420,4425,4405,1535
20241219,115900,2479650215,4420,4395,4420,4395,5490
20241219,115800,2455454260,4385,4380,4385,4380,1655
20241219,115700,2448198580,4360,4360,4360,4360,1
20241219,115600,2448194220,4380,4375,4380,4360,462
20241219,115500,2446172905,4355,4375,4375,4355,201
20241219,115400,2445293550,4375,4375,4375,4375,12
20241219,115300,2445241050,4345,4370,4370,4345,646
20241219,115200,2442427490,4375,4345,4375,4345,105
20241219,115100,2441970515,4345,4380,4380,4345,1395
20241219,115000,2435901625,4350,4360,4360,4350,1962
20241219,114900,2427359060,4380,4380,4380,4380,100
20241219,114800,2426921060,4380,4380,4380,4350,3022
20241219,114700,2413724895,4380,4380,4380,4380,30
20241219,114600,2413593495,4385,4390,4400,4385,394
20241219,114500,2411865345,4390,4400,4400,4390,44
20241219,114400,2411672175,4390,4390,4395,4390,997
20241219,114300,2407290820,4390,4395,4395,4390,442
20241219,114200,2405350255,4400,4400,4400,4400,106
20241219,114100,2404883855,4400,4405,4405,4400,92
20241219,114000,2404478620,4400,4410,4410,4390,379
20241219,113900,2402810840,4360,4415,4415,4360,2926
20241219,113800,2389977360,4415,4400,4415,4385,4254
20241219,113700,2371213760,4400,4385,4400,4385,308
20241219,113600,2369860005,4385,4390,4390,4385,47
20241219,113500,2369653820,4385,4390,4390,4385,143
20241219,113400,2369026665,4405,4420,4420,4385,4467
20241219,113300,2349373575,4420,4390,4430,4390,4591
20241219,113200,2329094760,4395,4400,4400,4395,1618
20241219,113100,2321976650,4395,4410,4415,4395,356
20241219,113000,2320408790,4410,4360,4425,4360,13855
20241219,112900,2259344485,4360,4360,4365,4355,714
20241219,112800,2256231485,4355,4350,4360,4350,323
20241219,112700,2254824720,4350,4340,4350,4340,1979
20241219,112600,2246229845,4340,4340,4340,4335,459
20241219,112500,2244238020,4335,4335,4335,4335,500
20241219,112400,2242070520,4330,4335,4335,4330,1872
20241219,112300,2233964685,4340,4345,4345,4340,302
20241219,112200,2232653995,4330,4335,4335,4330,1427
20241219,112100,2226472960,4330,4330,4335,4330,2390
20241219,112000,2216124085,4330,4330,4330,4330,270
20241219,111900,2214954985,4330,4335,4335,4330,4142
20241219,111800,2197016570,4335,4340,4340,4335,1037
20241219,111700,2192521145,4340,4340,4340,4335,700
20241219,111600,2189485145,4345,4340,4345,4340,854
20241219,111500,2185776285,4340,4350,4350,4335,2381
20241219,111400,2175448240,4350,4350,4360,4340,3103
20241219,111300,2161957755,4360,4360,4360,4340,515
20241219,111200,2159716355,4355,4350,4355,4350,1910
20241219,111100,2151402850,4340,4345,4350,4340,698
20241219,111000,2148373495,4340,4345,4350,4340,131
20241219,110900,2147804610,4330,4335,4345,4330,1695
20241219,110800,2140463350,4350,4355,4360,4325,3860
20241219,110700,2123696790,4355,4370,4370,4355,9784
20241219,110600,2081020030,4370,4380,4380,4370,4649
20241219,110500,2060695070,4375,4385,4385,4370,4272
20241219,110400,2042000525,4380,4380,4385,4380,117
20241219,110300,2041487915,4380,4380,4380,4375,2003
20241219,110200,2032715530,4380,4390,4390,4380,4737
20241219,110100,2011951640,4390,4390,4390,4390,1293
20241219,110000,2006275370,4395,4395,4395,4390,4078
20241219,105900,1988371055,4395,4390,4395,4390,614
20241219,105800,1985675565,4390,4400,4400,4390,515
20241219,105700,1983412065,4395,4395,4395,4395,97
20241219,105600,1982985750,4395,4395,4395,4390,2405
20241219,105500,1972416290,4395,4400,4400,4395,220
20241219,105400,1971449320,4400,4395,4400,4395,986
20241219,105300,1967115140,4395,4395,4400,4395,891
20241219,105200,1963194770,4395,4395,4400,4395,128
20241219,105100,1962631590,4395,4400,4405,4395,809
20241219,105000,1959072270,4400,4400,4400,4400,6
20241219,104900,1959045870,4400,4400,4400,4400,1087
20241219,104800,1954263070,4405,4400,4405,4400,4
20241219,104700,1954245465,4400,4405,4405,4400,28
20241219,104600,1954122235,4405,4405,4405,4400,18
20241219,104500,1954042955,4400,4420,4420,4400,2006
20241219,104400,1945214355,4425,4415,4425,4400,3232
20241219,104300,1930976205,4415,4420,4425,4415,955
20241219,104200,1926754610,4420,4425,4425,4415,577
20241219,104100,1924206075,4420,4415,4420,4415,108
20241219,104000,1923729225,4415,4405,4415,4405,237
20241219,103900,1922685065,4405,4400,4405,4400,1221
20241219,103800,1917306625,4400,4400,4400,4400,461
20241219,103700,1915278225,4415,4395,4415,4395,1985
20241219,103600,1906542885,4395,4395,4395,4395,785
20241219,103500,1903092810,4395,4395,4400,4395,3338
20241219,103400,1888421800,4400,4395,4400,4395,79
20241219,103300,1888074450,4395,4400,4400,4395,535
20241219,103200,1885720485,4400,4400,4405,4395,7797
20241219,103100,1851417905,4405,4415,4415,4405,5182
20241219,103000,1828572860,4415,4420,4420,4415,61
20241219,102900,1828303515,4415,4420,4425,4415,2707
20241219,102800,1816343355,4425,4425,4425,4420,2093
20241219,102700,1807081985,4425,4425,4425,4420,1330
20241219,102600,1801196875,4425,4430,4430,4425,1413
20241219,102500,1794942600,4430,4430,4435,4430,672
20241219,102400,1791965630,4425,4430,4430,4425,3315
20241219,102300,1777280845,4430,4440,4445,4430,554
20241219,102200,1774826005,4435,4445,4445,4435,328
20241219,102100,1773371145,4445,4440,4450,4440,1402
20241219,102000,1767137260,4440,4435,4440,4435,340
20241219,101900,1765629305,4435,4435,4435,4430,542
20241219,101800,1763225560,4430,4435,4435,4430,2694
20241219,101700,1751286490,4435,4435,4435,4435,2710
20241219,101600,1739267640,4435,4440,4440,4435,5903
20241219,101500,1713058615,4440,4445,4450,4440,43
20241219,101400,1712867445,4445,4450,4450,4445,3541
20241219,101300,1697127500,4445,4445,4450,4440,2624
20241219,101200,1685455020,4440,4450,4450,4440,2781
20241219,101100,1673096515,4445,4435,4450,4435,4622
20241219,101000,1652567750,4435,4435,4435,4435,844
20241219,100900,1648824610,4435,4430,4435,4430,133
20241219,100800,1648234895,4430,4430,4435,4430,97
20241219,100700,1647805135,4435,4425,4435,4425,216
20241219,100600,1646849175,4430,4430,4430,4430,296
20241219,100500,1645537895,4430,4430,4435,4420,680
20241219,100400,1642524425,4420,4420,4420,4420,12
20241219,100300,1642471385,4425,4425,4425,4425,32
20241219,100200,1642329785,4425,4420,4425,4420,846
20241219,100100,1638588300,4420,4415,4420,4415,352
20241219,100000,1637032740,4420,4420,4425,4415,524
20241219,095900,1634715965,4425,4425,4425,4420,65
20241219,095800,1634428590,4415,4415,4415,4415,639
20241219,095700,1631607405,4415,4425,4425,4410,1228
20241219,095600,1626190575,4415,4425,4425,4415,2003
20241219,095500,1617340855,4425,4420,4425,4420,158
20241219,095400,1616642305,4420,4410,4420,4405,2137
20241219,095300,1607218235,4410,4410,4420,4410,427
20241219,095200,1605334580,4410,4420,4425,4410,2349
20241219,095100,1594973645,4410,4415,4415,4410,2176
20241219,095000,1585376450,4415,4415,4420,4415,4388
20241219,094900,1566003380,4415,4430,4430,4415,9897
20241219,094800,1522234315,4430,4430,4430,4430,723
20241219,094700,1519031425,4425,4430,4430,4425,1356
20241219,094600,1513025525,4430,4430,4435,4430,985
20241219,094500,1508661970,4435,4435,4435,4435,165
20241219,094400,1507930195,4435,4430,4435,4430,1528
20241219,094300,1501160905,4425,4430,4430,4425,7258
20241219,094200,1469018055,4430,4435,4440,4430,1115
20241219,094100,1464075980,4435,4440,4440,4435,633
20241219,094000,1461268540,4445,4440,4445,4430,3776
20241219,093900,1444522865,4435,4435,4445,4435,1042
20241219,093800,1439896185,4445,4435,4445,4435,471
20241219,093700,1437807290,4435,4430,4435,4430,571
20241219,093600,1435277610,4430,4435,4435,4425,646
20241219,093500,1432415815,4435,4440,4440,4435,876
20241219,093400,1428528680,4440,4430,4440,4430,1193
20241219,093300,1423232280,4430,4430,4430,4425,2053
20241219,093200,1414143450,4425,4430,4430,4425,824
20241219,093100,1410494000,4425,4430,4430,4425,1960
20241219,093000,1401819480,4430,4435,4435,4430,3081
20241219,092900,1388166065,4440,4440,4440,4440,351
20241219,092800,1386607625,4440,4435,4440,4435,965
20241219,092700,1382327540,4430,4430,4430,4430,55
20241219,092600,1382083890,4430,4435,4440,4420,7933
20241219,092500,1346933795,4440,4430,4440,4430,1701
20241219,092400,1339388835,4430,4430,4435,4425,3603
20241219,092300,1323424800,4435,4420,4435,4410,1166
20241219,092200,1318262600,4420,4425,4425,4410,2258
20241219,092100,1308289775,4425,4405,4430,4405,548
20241219,092000,1305866995,4425,4410,4425,4400,15145
20241219,091900,1239160130,4410,4440,4440,4410,19232
20241219,091800,1154045930,4440,4440,4440,4435,4051
20241219,091700,1136062365,4440,4435,4445,4435,7119
20241219,091600,1104463375,4435,4430,4435,4420,5672
20241219,091500,1079373515,4430,4440,4440,4425,11834
20241219,091400,1026950110,4440,4435,4445,4425,5717
20241219,091300,1001621580,4435,4440,4450,4430,8339
20241219,091200,964611465,4440,4450,4455,4435,8392
20241219,091100,927317920,4460,4440,4460,4440,4201
20241219,091000,908624890,4460,4450,4460,4435,9498
20241219,090900,866426945,4460,4435,4460,4435,4360
20241219,090800,847035575,4440,4450,4460,4440,6717
20241219,090700,817158845,4450,4440,4450,4425,13959
20241219,090600,755247845,4440,4460,4470,4440,14575
20241219,090500,690390480,4470,4495,4495,4450,22574
20241219,090400,589780035,4495,4510,4510,4470,14008
20241219,090300,526876240,4515,4495,4515,4470,5982
20241219,090200,499950250,4450,4465,4495,4445,39417
20241219,090100,324181715,4465,4505,4520,4465,30345
20241219,090000,187642500,4500,4505,4535,4435,41671