stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,200500,4420733475,2685,2685,2685,2685,20418
20241210,200400,4420733475,2685,2685,2685,2685,0
20241210,200300,4420733475,2685,2685,2685,2685,0
20241210,200200,4420733475,2685,2685,2685,2685,0
20241210,200100,4420733475,2685,2685,2685,2685,0
20241210,200000,4420733475,2685,2685,2685,2685,0
20241210,195900,4420733475,2685,2685,2685,2685,0
20241210,195800,4420733475,2685,2685,2685,2685,0
20241210,195700,4420733475,2685,2685,2685,2685,0
20241210,195600,4420733475,2685,2685,2685,2685,0
20241210,195500,4420733475,2685,2685,2685,2685,0
20241210,195400,4420733475,2685,2685,2685,2685,0
20241210,195300,4420733475,2685,2685,2685,2685,0
20241210,195200,4420733475,2685,2685,2685,2685,0
20241210,195100,4420733475,2685,2685,2685,2685,0
20241210,195000,4420733475,2685,2685,2685,2685,0
20241210,194900,4420733475,2685,2685,2685,2685,0
20241210,194800,4420733475,2685,2685,2685,2685,0
20241210,194700,4420733475,2685,2685,2685,2685,0
20241210,194600,4420733475,2685,2685,2685,2685,0
20241210,194500,4420733475,2685,2685,2685,2685,0
20241210,194400,4420733475,2685,2685,2685,2685,0
20241210,194300,4420733475,2685,2685,2685,2685,0
20241210,194200,4420733475,2685,2685,2685,2685,0
20241210,194100,4420733475,2685,2685,2685,2685,0
20241210,194000,4420733475,2685,2685,2685,2685,0
20241210,193900,4420733475,2685,2685,2685,2685,0
20241210,193800,4420733475,2685,2685,2685,2685,0
20241210,193700,4420733475,2685,2685,2685,2685,0
20241210,193600,4420733475,2685,2685,2685,2685,0
20241210,193500,4420733475,2685,2685,2685,2685,20418
20241210,193400,4420733475,2685,2685,2685,2685,0
20241210,193300,4420733475,2685,2685,2685,2685,0
20241210,193200,4420733475,2685,2685,2685,2685,0
20241210,193100,4420733475,2685,2685,2685,2685,0
20241210,193000,4420733475,2685,2685,2685,2685,0
20241210,192900,4420733475,2685,2685,2685,2685,0
20241210,192800,4420733475,2685,2685,2685,2685,0
20241210,192700,4420733475,2685,2685,2685,2685,0
20241210,192600,4420733475,2685,2685,2685,2685,0
20241210,192500,4420733475,2685,2685,2685,2685,0
20241210,192400,4420733475,2685,2685,2685,2685,0
20241210,192300,4420733475,2685,2685,2685,2685,0
20241210,192200,4420733475,2685,2685,2685,2685,0
20241210,192100,4420733475,2685,2685,2685,2685,0
20241210,192000,4420733475,2685,2685,2685,2685,0
20241210,191900,4420733475,2685,2685,2685,2685,0
20241210,191800,4420733475,2685,2685,2685,2685,0
20241210,191700,4420733475,2685,2685,2685,2685,0
20241210,191600,4420733475,2685,2685,2685,2685,0
20241210,191500,4420733475,2685,2685,2685,2685,0
20241210,191400,4420733475,2685,2685,2685,2685,0
20241210,191300,4420733475,2685,2685,2685,2685,0
20241210,191200,4420733475,2685,2685,2685,2685,0
20241210,191100,4420733475,2685,2685,2685,2685,0
20241210,191000,4420733475,2685,2685,2685,2685,0
20241210,190900,4420733475,2685,2685,2685,2685,0
20241210,190800,4420733475,2685,2685,2685,2685,0
20241210,190700,4420733475,2685,2685,2685,2685,0
20241210,190600,4420733475,2685,2685,2685,2685,0
20241210,190500,4420733475,2685,2685,2685,2685,20418
20241210,190400,4420733475,2685,2685,2685,2685,0
20241210,190300,4420733475,2685,2685,2685,2685,0
20241210,190200,4420733475,2685,2685,2685,2685,0
20241210,190100,4420733475,2685,2685,2685,2685,0
20241210,190000,4420733475,2685,2685,2685,2685,0
20241210,185900,4420733475,2685,2685,2685,2685,0
20241210,185800,4420733475,2685,2685,2685,2685,0
20241210,185700,4420733475,2685,2685,2685,2685,0
20241210,185600,4420733475,2685,2685,2685,2685,0
20241210,185500,4420733475,2685,2685,2685,2685,0
20241210,185400,4420733475,2685,2685,2685,2685,0
20241210,185300,4420733475,2685,2685,2685,2685,0
20241210,185200,4420733475,2685,2685,2685,2685,0
20241210,185100,4420733475,2685,2685,2685,2685,0
20241210,185000,4420733475,2685,2685,2685,2685,0
20241210,184900,4420733475,2685,2685,2685,2685,0
20241210,184800,4420733475,2685,2685,2685,2685,0
20241210,184700,4420733475,2685,2685,2685,2685,0
20241210,184600,4420733475,2685,2685,2685,2685,0
20241210,184500,4420733475,2685,2685,2685,2685,0
20241210,184400,4420733475,2685,2685,2685,2685,0
20241210,184300,4420733475,2685,2685,2685,2685,0
20241210,184200,4420733475,2685,2685,2685,2685,0
20241210,184100,4420733475,2685,2685,2685,2685,0
20241210,184000,4420733475,2685,2685,2685,2685,0
20241210,183900,4420733475,2685,2685,2685,2685,0
20241210,183800,4420733475,2685,2685,2685,2685,0
20241210,183700,4420733475,2685,2685,2685,2685,0
20241210,183600,4420733475,2685,2685,2685,2685,0
20241210,183500,4420733475,2685,2685,2685,2685,20418
20241210,183400,4420733475,2685,2685,2685,2685,0
20241210,183300,4420733475,2685,2685,2685,2685,0
20241210,183200,4420733475,2685,2685,2685,2685,0
20241210,183100,4420733475,2685,2685,2685,2685,0
20241210,183000,4420733475,2685,2685,2685,2685,0
20241210,182900,4420733475,2685,2685,2685,2685,0
20241210,182800,4420733475,2685,2685,2685,2685,0
20241210,182700,4420733475,2685,2685,2685,2685,0
20241210,182600,4420733475,2685,2685,2685,2685,0
20241210,182500,4420733475,2685,2685,2685,2685,0
20241210,182400,4420733475,2685,2685,2685,2685,0
20241210,182300,4420733475,2685,2685,2685,2685,0
20241210,182200,4420733475,2685,2685,2685,2685,0
20241210,182100,4420733475,2685,2685,2685,2685,0
20241210,182000,4420733475,2685,2685,2685,2685,0
20241210,181900,4420733475,2685,2685,2685,2685,0
20241210,181800,4420733475,2685,2685,2685,2685,0
20241210,181700,4420733475,2685,2685,2685,2685,0
20241210,181600,4420733475,2685,2685,2685,2685,0
20241210,181500,4420733475,2685,2685,2685,2685,0
20241210,181400,4420733475,2685,2685,2685,2685,0
20241210,181300,4420733475,2685,2685,2685,2685,0
20241210,181200,4420733475,2685,2685,2685,2685,0
20241210,181100,4420733475,2685,2685,2685,2685,0
20241210,181000,4420733475,2685,2685,2685,2685,0
20241210,180900,4420733475,2685,2685,2685,2685,0
20241210,180800,4420733475,2685,2685,2685,2685,0
20241210,180700,4420733475,2685,2685,2685,2685,0
20241210,180600,4420733475,2685,2685,2685,2685,0
20241210,180500,4420733475,2685,2685,2685,2685,20418
20241210,180400,4420733475,2685,2685,2685,2685,0
20241210,180300,4420733475,2685,2685,2685,2685,0
20241210,180200,4420733475,2685,2685,2685,2685,0
20241210,180100,4420733475,2685,2685,2685,2685,0
20241210,180000,4420733475,2685,2685,2685,2685,0
20241210,175900,4420733475,2685,2685,2685,2685,0
20241210,175800,4420733475,2685,2685,2685,2685,0
20241210,175700,4420733475,2685,2685,2685,2685,0
20241210,175600,4420733475,2685,2685,2685,2685,0
20241210,175500,4420733475,2685,2685,2685,2685,0
20241210,175400,4420733475,2685,2685,2685,2685,0
20241210,175300,4420733475,2685,2685,2685,2685,0
20241210,175200,4420733475,2685,2685,2685,2685,0
20241210,175100,4420733475,2685,2685,2685,2685,0
20241210,175000,4420733475,2685,2685,2685,2685,0
20241210,174900,4420733475,2685,2685,2685,2685,0
20241210,174800,4420733475,2685,2685,2685,2685,0
20241210,174700,4420733475,2685,2685,2685,2685,0
20241210,174600,4420733475,2685,2685,2685,2685,0
20241210,174500,4420733475,2685,2685,2685,2685,0
20241210,174400,4420733475,2685,2685,2685,2685,0
20241210,174300,4420733475,2685,2685,2685,2685,0
20241210,174200,4420733475,2685,2685,2685,2685,0
20241210,174100,4420733475,2685,2685,2685,2685,0
20241210,174000,4420733475,2685,2685,2685,2685,0
20241210,173900,4420733475,2685,2685,2685,2685,0
20241210,173800,4420733475,2685,2685,2685,2685,0
20241210,173700,4420733475,2685,2685,2685,2685,0
20241210,173600,4420733475,2685,2685,2685,2685,0
20241210,173500,4420733475,2685,2685,2685,2685,20418
20241210,173400,4420733475,2685,2685,2685,2685,0
20241210,173300,4420733475,2685,2685,2685,2685,0
20241210,173200,4420733475,2685,2685,2685,2685,0
20241210,173100,4420733475,2685,2685,2685,2685,0
20241210,173000,4420733475,2685,2685,2685,2685,0
20241210,172900,4420733475,2685,2685,2685,2685,0
20241210,172800,4420733475,2685,2685,2685,2685,0
20241210,172700,4420733475,2685,2685,2685,2685,0
20241210,172600,4420733475,2685,2685,2685,2685,0
20241210,172500,4420733475,2685,2685,2685,2685,0
20241210,172400,4420733475,2685,2685,2685,2685,0
20241210,172300,4420733475,2685,2685,2685,2685,0
20241210,172200,4420733475,2685,2685,2685,2685,0
20241210,172100,4420733475,2685,2685,2685,2685,0
20241210,172000,4420733475,2685,2685,2685,2685,0
20241210,171900,4420733475,2685,2685,2685,2685,0
20241210,171800,4420733475,2685,2685,2685,2685,0
20241210,171700,4420733475,2685,2685,2685,2685,0
20241210,171600,4420733475,2685,2685,2685,2685,0
20241210,171500,4420733475,2685,2685,2685,2685,0
20241210,171400,4420733475,2685,2685,2685,2685,0
20241210,171300,4420733475,2685,2685,2685,2685,0
20241210,171200,4420733475,2685,2685,2685,2685,0
20241210,171100,4420733475,2685,2685,2685,2685,0
20241210,171000,4420733475,2685,2685,2685,2685,0
20241210,170900,4420733475,2685,2685,2685,2685,0
20241210,170800,4420733475,2685,2685,2685,2685,0
20241210,170700,4420733475,2685,2685,2685,2685,0
20241210,170600,4420733475,2685,2685,2685,2685,0
20241210,170500,4420733475,2685,2685,2685,2685,20418
20241210,170400,4420733475,2685,2685,2685,2685,0
20241210,170300,4420733475,2685,2685,2685,2685,0
20241210,170200,4420733475,2685,2685,2685,2685,0
20241210,170100,4420733475,2685,2685,2685,2685,0
20241210,170000,4420733475,2685,2685,2685,2685,0
20241210,165900,4420733475,2685,2685,2685,2685,0
20241210,165800,4420733475,2685,2685,2685,2685,0
20241210,165700,4420733475,2685,2685,2685,2685,0
20241210,165600,4420733475,2685,2685,2685,2685,0
20241210,165500,4420733475,2685,2685,2685,2685,0
20241210,165400,4420733475,2685,2685,2685,2685,0
20241210,165300,4420733475,2685,2685,2685,2685,0
20241210,165200,4420733475,2685,2685,2685,2685,0
20241210,165100,4420733475,2685,2685,2685,2685,0
20241210,165000,4420733475,2685,2685,2685,2685,0
20241210,164900,4420733475,2685,2685,2685,2685,0
20241210,164800,4420733475,2685,2685,2685,2685,0
20241210,164700,4420733475,2685,2685,2685,2685,0
20241210,164600,4420733475,2685,2685,2685,2685,0
20241210,164500,4420733475,2685,2685,2685,2685,0
20241210,164400,4420733475,2685,2685,2685,2685,0
20241210,164300,4420733475,2685,2685,2685,2685,0
20241210,164200,4420733475,2685,2685,2685,2685,0
20241210,164100,4420733475,2685,2685,2685,2685,0
20241210,164000,4420733475,2685,2685,2685,2685,0
20241210,163900,4420733475,2685,2685,2685,2685,0
20241210,163800,4420733475,2685,2685,2685,2685,0
20241210,163700,4420733475,2685,2685,2685,2685,0
20241210,163600,4420733475,2685,2685,2685,2685,0
20241210,163500,4420733475,2685,2685,2685,2685,20418
20241210,163400,4420733475,2685,2685,2685,2685,0
20241210,163300,4420733475,2685,2685,2685,2685,0
20241210,163200,4420733475,2685,2685,2685,2685,0
20241210,163100,4420733475,2685,2685,2685,2685,0
20241210,163000,4420733475,2685,2685,2685,2685,0
20241210,162900,4420733475,2685,2685,2685,2685,0
20241210,162800,4420733475,2685,2685,2685,2685,0
20241210,162700,4420733475,2685,2685,2685,2685,0
20241210,162600,4420733475,2685,2685,2685,2685,0
20241210,162500,4420733475,2685,2685,2685,2685,0
20241210,162400,4420733475,2685,2685,2685,2685,0
20241210,162300,4420733475,2685,2685,2685,2685,0
20241210,162200,4420733475,2685,2685,2685,2685,0
20241210,162100,4420733475,2685,2685,2685,2685,0
20241210,162000,4420733475,2685,2685,2685,2685,0
20241210,161900,4420733475,2685,2685,2685,2685,0
20241210,161800,4420733475,2685,2685,2685,2685,0
20241210,161700,4420733475,2685,2685,2685,2685,0
20241210,161600,4420733475,2685,2685,2685,2685,0
20241210,161500,4420733475,2685,2685,2685,2685,0
20241210,161400,4420733475,2685,2685,2685,2685,0
20241210,161300,4420733475,2685,2685,2685,2685,0
20241210,161200,4420733475,2685,2685,2685,2685,0
20241210,161100,4420733475,2685,2685,2685,2685,0
20241210,161000,4420733475,2685,2685,2685,2685,0
20241210,160900,4420733475,2685,2685,2685,2685,0
20241210,160800,4420733475,2685,2685,2685,2685,0
20241210,160700,4420733475,2685,2685,2685,2685,0
20241210,160600,4420733475,2685,2685,2685,2685,0
20241210,160500,4420733475,2685,2685,2685,2685,20418
20241210,160400,4420733475,2685,2685,2685,2685,0
20241210,160300,4420733475,2685,2685,2685,2685,0
20241210,160200,4420733475,2685,2685,2685,2685,0
20241210,160100,4420733475,2685,2685,2685,2685,0
20241210,160000,4420733475,2685,2685,2685,2685,0
20241210,155900,4420733475,2685,2685,2685,2685,0
20241210,155800,4420733475,2685,2685,2685,2685,0
20241210,155700,4420733475,2685,2685,2685,2685,0
20241210,155600,4420733475,2685,2685,2685,2685,0
20241210,155500,4420733475,2685,2685,2685,2685,0
20241210,155400,4420733475,2685,2685,2685,2685,0
20241210,155300,4420733475,2685,2685,2685,2685,0
20241210,155200,4420733475,2685,2685,2685,2685,0
20241210,155100,4420733475,2685,2685,2685,2685,0
20241210,155000,4420733475,2685,2685,2685,2685,0
20241210,154900,4420733475,2685,2685,2685,2685,0
20241210,154800,4420733475,2685,2685,2685,2685,0
20241210,154700,4420733475,2685,2685,2685,2685,0
20241210,154600,4420733475,2685,2685,2685,2685,0
20241210,154500,4420733475,2685,2685,2685,2685,0
20241210,154400,4420733475,2685,2685,2685,2685,0
20241210,154300,4420733475,2685,2685,2685,2685,0
20241210,154200,4420733475,2685,2685,2685,2685,0
20241210,154100,4420733475,2685,2685,2685,2685,0
20241210,154000,4420733475,2685,2685,2685,2685,0
20241210,153900,4420733475,2685,2685,2685,2685,0
20241210,153800,4420733475,2685,2685,2685,2685,0
20241210,153700,4420733475,2685,2685,2685,2685,0
20241210,153600,4420733475,2685,2685,2685,2685,0
20241210,153500,4420733475,2685,2685,2685,2685,20418
20241210,153400,4420733475,2685,2685,2685,2685,0
20241210,153300,4420733475,2685,2685,2685,2685,0
20241210,153200,4420733475,2685,2685,2685,2685,0
20241210,153100,4420733475,2685,2685,2685,2685,0
20241210,153000,4420733475,2685,2685,2685,2685,20418
20241210,152900,4365911145,2690,2690,2690,2690,0
20241210,152800,4365911145,2690,2690,2690,2690,0
20241210,152700,4365911145,2690,2690,2690,2690,0
20241210,152600,4365911145,2690,2690,2690,2690,0
20241210,152500,4365911145,2690,2690,2690,2690,0
20241210,152400,4365911145,2690,2690,2690,2690,0
20241210,152300,4365911145,2690,2690,2690,2690,0
20241210,152200,4365911145,2690,2690,2690,2690,0
20241210,152100,4365911145,2690,2690,2690,2690,0
20241210,152000,4365911145,2690,2690,2690,2690,0
20241210,151900,4365911145,2690,2685,2690,2685,13720
20241210,151800,4329007080,2685,2685,2690,2685,12218
20241210,151700,4296145935,2685,2680,2685,2670,25541
20241210,151600,4227662100,2675,2670,2680,2670,4525
20241210,151500,4215561945,2675,2670,2675,2670,27218
20241210,151400,4142767820,2670,2670,2675,2660,15044
20241210,151300,4102637690,2670,2660,2670,2660,15281
20241210,151200,4061896665,2660,2655,2660,2655,636
20241210,151100,4060207975,2655,2660,2660,2655,2297
20241210,151000,4054098205,2665,2665,2665,2660,1712
20241210,150900,4049543675,2660,2660,2665,2660,1125
20241210,150800,4046551125,2665,2665,2665,2660,1263
20241210,150700,4043190380,2665,2665,2665,2665,160
20241210,150600,4042763980,2660,2665,2665,2660,2163
20241210,150500,4037009800,2665,2665,2665,2660,59
20241210,150400,4036852635,2660,2660,2665,2660,6261
20241210,150300,4020194590,2660,2665,2665,2660,595
20241210,150200,4018611865,2665,2660,2665,2660,2419
20241210,150100,4012167290,2665,2665,2665,2660,874
20241210,150000,4009842330,2660,2665,2665,2660,150
20241210,145900,4009443300,2665,2660,2665,2660,160
20241210,145800,4009017680,2660,2660,2660,2660,427
20241210,145700,4007881860,2665,2665,2665,2665,1303
20241210,145600,4004409365,2670,2670,2670,2670,314
20241210,145500,4003570985,2670,2665,2670,2665,584
20241210,145400,4002013065,2670,2670,2670,2665,6072
20241210,145300,3985813610,2670,2665,2670,2665,259
20241210,145200,3985123300,2665,2670,2670,2665,9
20241210,145100,3985099280,2670,2670,2670,2670,2505
20241210,145000,3978410930,2665,2670,2675,2665,5622
20241210,144900,3963385300,2670,2670,2670,2665,1786
20241210,144800,3958616725,2665,2665,2670,2665,1124
20241210,144700,3955620735,2665,2670,2675,2665,25023
20241210,144600,3888807060,2665,2660,2665,2660,9272
20241210,144500,3864097190,2660,2660,2660,2660,48
20241210,144400,3863969510,2660,2660,2665,2655,6989
20241210,144300,3845378810,2655,2655,2655,2655,78
20241210,144200,3845171720,2660,2660,2660,2660,39
20241210,144100,3845067980,2660,2655,2660,2655,20
20241210,144000,3845014875,2655,2655,2655,2655,15
20241210,143900,3844975050,2655,2655,2660,2650,88
20241210,143800,3844741395,2660,2655,2660,2650,1727
20241210,143700,3840163620,2655,2650,2655,2650,3483
20241210,143600,3830918195,2650,2650,2655,2650,1943
20241210,143500,3825769220,2650,2655,2655,2650,988
20241210,143400,3823148455,2655,2650,2655,2650,439
20241210,143300,3821984990,2650,2650,2650,2650,1300
20241210,143200,3818539990,2655,2655,2655,2655,15
20241210,143100,3818500165,2655,2655,2655,2650,99
20241210,143000,3818237370,2650,2650,2650,2650,216
20241210,142900,3817664970,2655,2655,2655,2645,930
20241210,142800,3815200415,2655,2655,2655,2650,1644
20241210,142700,3810839790,2655,2645,2655,2645,114
20241210,142600,3810537745,2650,2650,2650,2645,1585
20241210,142500,3806337600,2650,2645,2650,2645,620
20241210,142400,3804697160,2645,2650,2650,2645,887
20241210,142300,3802347020,2655,2650,2655,2645,3487
20241210,142200,3793111560,2655,2655,2655,2655,141
20241210,142100,3792737205,2655,2660,2660,2655,1024
20241210,142000,3790016985,2660,2660,2660,2660,3705
20241210,141900,3780161685,2660,2660,2665,2660,8233
20241210,141800,3758261745,2660,2660,2660,2660,375
20241210,141700,3757264245,2660,2660,2665,2660,236
20241210,141600,3756636460,2665,2655,2665,2655,14365
20241210,141500,3718432905,2655,2660,2660,2650,831
20241210,141400,3716230530,2660,2660,2660,2650,8155
20241210,141300,3694582160,2655,2660,2660,2650,3459
20241210,141200,3685399590,2650,2655,2655,2650,16762
20241210,141100,3640918225,2655,2650,2655,2650,1925
20241210,141000,3635813995,2650,2650,2650,2650,10580
20241210,140900,3607776995,2650,2650,2650,2640,779
20241210,140800,3605718300,2650,2650,2650,2640,666
20241210,140700,3603957000,2645,2650,2650,2645,5705
20241210,140600,3588863630,2650,2650,2655,2650,1644
20241210,140500,3584506970,2650,2645,2655,2645,2786
20241210,140400,3577133655,2655,2650,2655,2650,8480
20241210,140300,3554661530,2650,2650,2650,2650,4014
20241210,140200,3544024430,2650,2645,2650,2645,1273
20241210,140100,3540653485,2645,2645,2645,2645,1683
20241210,140000,3536201950,2645,2640,2645,2640,849
20241210,135900,3533960225,2640,2645,2645,2640,4036
20241210,135800,3523305155,2645,2645,2645,2640,584
20241210,135700,3521763320,2645,2645,2645,2640,485
20241210,135600,3520480840,2645,2645,2650,2640,4614
20241210,135500,3508276825,2645,2645,2645,2640,94
20241210,135400,3508028610,2645,2650,2650,2645,663
20241210,135300,3506274945,2645,2645,2650,2645,124
20241210,135200,3505946915,2650,2645,2650,2640,1549
20241210,135100,3501850805,2645,2645,2645,2645,552
20241210,135000,3500390765,2650,2640,2650,2640,14225
20241210,134900,3462743405,2635,2640,2645,2635,889
20241210,134800,3460396850,2635,2640,2640,2635,272
20241210,134700,3459679780,2635,2640,2640,2635,5292
20241210,134600,3445729185,2640,2635,2640,2635,1637
20241210,134500,3441410965,2640,2635,2640,2635,348
20241210,134400,3440493860,2635,2640,2640,2635,655
20241210,134300,3438767900,2635,2640,2640,2635,320
20241210,134200,3437923675,2640,2635,2640,2635,1151
20241210,134100,3434888290,2640,2640,2645,2635,1015
20241210,134000,3432209860,2640,2645,2645,2640,731
20241210,133900,3430279995,2640,2640,2640,2640,397
20241210,133800,3429231915,2645,2645,2645,2640,1226
20241210,133700,3425994790,2645,2640,2645,2640,1494
20241210,133600,3422050540,2645,2645,2645,2640,511
20241210,133500,3420699170,2640,2645,2645,2640,2035
20241210,133400,3415319830,2645,2650,2650,2645,2139
20241210,133300,3409651900,2650,2640,2650,2640,1094
20241210,133200,3406758645,2640,2640,2640,2640,2654
20241210,133100,3399752085,2640,2645,2645,2640,186
20241210,133000,3399261005,2645,2650,2650,2645,3132
20241210,132900,3390976770,2645,2640,2645,2640,8128
20241210,132800,3369478555,2645,2635,2645,2635,25009
20241210,132700,3303455360,2635,2635,2635,2630,4526
20241210,132600,3291529765,2635,2635,2645,2635,1758
20241210,132500,3286897225,2635,2640,2640,2635,2605
20241210,132400,3280022925,2645,2645,2645,2645,1004
20241210,132300,3277367345,2640,2640,2645,2635,2475
20241210,132200,3270835290,2640,2635,2640,2635,2249
20241210,132100,3264901280,2635,2640,2640,2635,150
20241210,132000,3264505970,2635,2640,2640,2635,4708
20241210,131900,3252076920,2635,2635,2635,2630,1540
20241210,131800,3248019250,2640,2630,2640,2630,2055
20241210,131700,3242605725,2630,2630,2635,2630,313
20241210,131600,3241782460,2630,2635,2640,2630,237
20241210,131500,3241157520,2635,2640,2640,2630,515
20241210,131400,3239800515,2640,2630,2640,2630,1992
20241210,131300,3234553775,2635,2635,2635,2630,6843
20241210,131200,3216525820,2640,2640,2640,2640,216
20241210,131100,3215955580,2640,2645,2645,2635,1619
20241210,131000,3211681545,2640,2640,2640,2640,1124
20241210,130900,3208714185,2640,2645,2645,2640,1688
20241210,130800,3204257835,2640,2640,2645,2640,846
20241210,130700,3202024360,2640,2640,2645,2640,269
20241210,130600,3201314090,2640,2640,2640,2640,213
20241210,130500,3200751770,2645,2640,2645,2640,789
20241210,130400,3198668450,2645,2640,2645,2640,2150
20241210,130300,3192991545,2640,2640,2645,2640,253
20241210,130200,3192323510,2640,2640,2645,2640,1196
20241210,130100,3189165050,2640,2640,2645,2640,9610
20241210,130000,3163747485,2630,2630,2640,2630,4895
20241210,125900,3150859075,2635,2635,2640,2635,4627
20241210,125800,3138666845,2635,2640,2640,2635,970
20241210,125700,3136110790,2635,2635,2635,2635,810
20241210,125600,3133976440,2635,2640,2640,2635,195
20241210,125500,3133462535,2640,2640,2640,2635,894
20241210,125400,3131106190,2640,2640,2640,2635,174
20241210,125300,3130647175,2640,2640,2645,2640,1009
20241210,125200,3127982120,2645,2635,2645,2635,1398
20241210,125100,3124291550,2635,2635,2640,2635,4610
20241210,125000,3112131200,2630,2635,2635,2630,777
20241210,124900,3110087615,2635,2635,2635,2630,555
20241210,124800,3108627720,2635,2635,2640,2635,927
20241210,124700,3106185020,2635,2635,2635,2630,470
20241210,124600,3104947500,2635,2630,2635,2630,733
20241210,124500,3103016120,2635,2640,2640,2630,4676
20241210,124400,3090695065,2640,2640,2640,2635,820
20241210,124300,3088533695,2635,2640,2640,2635,1070
20241210,124200,3085714130,2635,2635,2640,2635,197
20241210,124100,3085195030,2635,2635,2640,2635,3693
20241210,124000,3075463950,2635,2635,2640,2635,744
20241210,123900,3073503375,2635,2635,2640,2635,2847
20241210,123800,3065990955,2640,2640,2640,2635,1411
20241210,123700,3062266260,2640,2640,2640,2635,153
20241210,123600,3061863030,2640,2630,2640,2630,1517
20241210,123500,3057865915,2630,2630,2635,2630,1568
20241210,123400,3053734725,2630,2630,2630,2630,4770
20241210,123300,3041189625,2630,2630,2630,2625,1114
20241210,123200,3038260150,2625,2630,2630,2625,729
20241210,123100,3036346185,2630,2630,2630,2625,2923
20241210,123000,3028659040,2630,2630,2630,2625,754
20241210,122900,3026676470,2630,2615,2630,2615,9306
20241210,122800,3002243480,2615,2625,2625,2615,951
20241210,122700,2999754700,2625,2620,2625,2620,918
20241210,122600,2997349510,2620,2620,2625,2620,271
20241210,122500,2996639465,2625,2615,2625,2615,1554
20241210,122400,2992569045,2615,2620,2620,2615,2787
20241210,122300,2985268040,2615,2620,2620,2615,2581
20241210,122200,2978509065,2615,2625,2625,2615,8721
20241210,122100,2955703105,2625,2620,2625,2620,2133
20241210,122000,2950114355,2625,2625,2625,2625,389
20241210,121900,2949093230,2625,2625,2625,2620,1035
20241210,121800,2946377050,2620,2625,2630,2620,9455
20241210,121700,2921594285,2630,2630,2630,2625,810
20241210,121600,2919467795,2635,2625,2635,2620,4467
20241210,121500,2907722385,2625,2620,2625,2620,4637
20241210,121400,2895560515,2620,2625,2625,2620,798
20241210,121300,2893466950,2625,2620,2625,2620,518
20241210,121200,2892108795,2625,2620,2625,2620,6581
20241210,121100,2874858010,2625,2625,2630,2625,3226
20241210,121000,2866389235,2625,2625,2630,2625,1900
20241210,120900,2861401600,2625,2630,2635,2625,10878
20241210,120800,2832792560,2630,2630,2630,2630,187
20241210,120700,2832300750,2630,2640,2640,2630,2147
20241210,120600,2826643400,2635,2635,2640,2635,2610
20241210,120500,2819765955,2635,2640,2640,2635,188
20241210,120400,2819270515,2640,2635,2640,2635,369
20241210,120300,2818297135,2640,2640,2640,2635,1701
20241210,120200,2813809340,2645,2640,2645,2635,813
20241210,120100,2811665125,2640,2640,2640,2640,192
20241210,120000,2811158245,2635,2640,2645,2635,3597
20241210,115900,2801667855,2635,2645,2645,2635,8112
20241210,115800,2780250555,2645,2640,2645,2640,738
20241210,115700,2778302135,2645,2640,2645,2640,798
20241210,115600,2776195310,2640,2645,2645,2640,13961
20241210,115500,2739270505,2650,2650,2650,2645,745
20241210,115400,2737299845,2650,2650,2650,2645,2255
20241210,115300,2731335040,2650,2645,2650,2645,777
20241210,115200,2729278925,2645,2650,2650,2645,1290
20241210,115100,2725866820,2645,2645,2650,2645,1310
20241210,115000,2722397100,2645,2650,2650,2645,1329
20241210,114900,2718879400,2650,2650,2650,2645,2758
20241210,114800,2711570925,2650,2650,2655,2650,1257
20241210,114700,2708239850,2650,2650,2655,2650,121
20241210,114600,2707919055,2650,2655,2660,2650,1856
20241210,114500,2702991250,2650,2655,2655,2650,1108
20241210,114400,2700054700,2655,2650,2655,2650,219
20241210,114300,2699474295,2650,2650,2655,2650,1009
20241210,114200,2696800355,2655,2655,2655,2650,1451
20241210,114100,2692951585,2650,2650,2650,2650,183
20241210,114000,2692466635,2655,2655,2655,2655,758
20241210,113900,2690454145,2655,2660,2660,2650,7628
20241210,113800,2670201815,2660,2650,2660,2650,7126
20241210,113700,2651301745,2650,2650,2650,2645,1137
20241210,113600,2648289040,2650,2655,2655,2650,236
20241210,113500,2647663540,2650,2650,2650,2650,1210
20241210,113400,2644457040,2650,2655,2655,2645,688
20241210,113300,2642634130,2650,2650,2650,2645,3098
20241210,113200,2634425005,2650,2650,2655,2650,355
20241210,113100,2633484055,2650,2655,2655,2650,979
20241210,113000,2630888625,2650,2650,2650,2650,69
20241210,112900,2630705775,2655,2650,2655,2645,987
20241210,112800,2628091255,2650,2650,2655,2650,2411
20241210,112700,2621701965,2650,2655,2655,2650,721
20241210,112600,2619791260,2650,2650,2650,2650,489
20241210,112500,2618495410,2650,2655,2655,2650,4866
20241210,112400,2605580780,2655,2650,2655,2645,311
20241210,112300,2604757830,2645,2650,2650,2645,1400
20241210,112200,2601053355,2650,2650,2650,2645,5498
20241210,112100,2586483725,2645,2650,2650,2645,210
20241210,112000,2585928245,2650,2650,2650,2650,33
20241210,111900,2585840795,2645,2645,2650,2645,98
20241210,111800,2585581555,2645,2650,2655,2645,760
20241210,111700,2583570440,2650,2650,2650,2645,5047
20241210,111600,2570196765,2650,2645,2650,2640,1270
20241210,111500,2566843370,2645,2645,2645,2645,789
20241210,111400,2564756465,2645,2650,2650,2645,4286
20241210,111300,2553419935,2650,2645,2650,2640,6292
20241210,111200,2536774165,2645,2645,2650,2645,210
20241210,111100,2536218690,2645,2645,2650,2645,809
20241210,111000,2534078850,2650,2645,2650,2645,2395
20241210,110900,2527741540,2650,2645,2655,2645,135
20241210,110800,2527384020,2650,2650,2650,2645,2225
20241210,110700,2521497855,2650,2650,2650,2650,331
20241210,110600,2520620705,2650,2650,2650,2645,3525
20241210,110500,2511282300,2645,2645,2650,2645,374
20241210,110400,2510292385,2650,2645,2650,2645,238
20241210,110300,2509662585,2645,2645,2645,2645,483
20241210,110200,2508385050,2650,2650,2650,2645,185
20241210,110100,2507895270,2645,2655,2655,2645,386
20241210,110000,2506873295,2650,2650,2655,2650,71
20241210,105900,2506685090,2650,2650,2655,2650,182
20241210,105800,2506202725,2650,2650,2650,2650,720
20241210,105700,2504294725,2655,2645,2655,2645,809
20241210,105600,2502152705,2650,2650,2650,2645,1772
20241210,105500,2497461905,2650,2655,2655,2650,74
20241210,105400,2497265780,2650,2650,2650,2645,1518
20241210,105300,2493243620,2650,2645,2650,2645,1453
20241210,105200,2489393515,2645,2645,2645,2645,11
20241210,105100,2489364420,2645,2640,2645,2640,1416
20241210,105000,2485619170,2645,2640,2650,2640,92
20241210,104900,2485376115,2640,2650,2650,2640,7680
20241210,104800,2465086515,2650,2650,2650,2650,1008
20241210,104700,2462415315,2650,2655,2655,2650,628
20241210,104600,2460748395,2655,2655,2655,2655,1241
20241210,104500,2457453540,2655,2655,2655,2650,2710
20241210,104400,2450258835,2655,2650,2655,2645,7774
20241210,104300,2429620050,2650,2655,2655,2645,2513
20241210,104200,2422962885,2655,2655,2660,2650,2242
20241210,104100,2417015695,2655,2655,2660,2655,1147
20241210,104000,2413970370,2655,2660,2660,2655,153
20241210,103900,2413563625,2655,2655,2660,2655,1023
20241210,103800,2410847520,2655,2655,2660,2650,439
20241210,103700,2409681875,2655,2655,2655,2655,1789
20241210,103600,2404932080,2655,2650,2655,2650,580
20241210,103500,2403392690,2655,2655,2655,2650,1998
20241210,103400,2398097480,2650,2655,2660,2650,1741
20241210,103300,2393477850,2650,2640,2650,2635,765
20241210,103200,2391450990,2650,2640,2650,2630,5905
20241210,103100,2375865505,2640,2645,2645,2640,1279
20241210,103000,2372482630,2650,2660,2660,2650,118
20241210,102900,2372168800,2660,2665,2665,2640,6669
20241210,102800,2354421570,2660,2675,2675,2660,187
20241210,102700,2353923600,2675,2640,2675,2640,49160
20241210,102600,2223037225,2640,2645,2645,2635,21986
20241210,102500,2165039315,2640,2640,2645,2640,427
20241210,102400,2163910220,2640,2640,2640,2640,2283
20241210,102300,2157883100,2640,2650,2650,2640,4843
20241210,102200,2145084060,2650,2650,2650,2650,3509
20241210,102100,2135785210,2650,2645,2650,2645,1847
20241210,102000,2130899890,2645,2645,2645,2640,2573
20241210,101900,2124104305,2645,2645,2650,2645,2621
20241210,101800,2117171680,2640,2645,2645,2640,1166
20241210,101700,2114090400,2645,2645,2645,2640,5389
20241210,101600,2099836500,2655,2650,2655,2650,181
20241210,101500,2099356695,2650,2650,2650,2650,7849
20241210,101400,2078556845,2655,2655,2655,2650,514
20241210,101300,2077192675,2655,2650,2655,2645,1925
20241210,101200,2072091365,2650,2655,2655,2650,1060
20241210,101100,2069281165,2655,2650,2655,2645,4357
20241210,101000,2057753505,2645,2650,2655,2645,3122
20241210,100900,2049479470,2650,2650,2650,2645,2020
20241210,100800,2044128990,2650,2650,2655,2650,3201
20241210,100700,2035646205,2650,2645,2650,2645,2308
20241210,100600,2029541385,2645,2645,2645,2645,1143
20241210,100500,2026518150,2645,2645,2645,2645,440
20241210,100400,2025354350,2645,2640,2645,2640,1676
20241210,100300,2020928750,2640,2640,2645,2640,855
20241210,100200,2018671545,2640,2640,2640,2640,7
20241210,100100,2018653065,2640,2645,2645,2640,5799
20241210,100000,2003343505,2645,2645,2645,2640,427
20241210,095900,2002214890,2645,2640,2645,2640,250
20241210,095800,2001553670,2645,2640,2645,2640,10518
20241210,095700,1973783725,2640,2635,2640,2630,1950
20241210,095600,1968648025,2635,2625,2635,2625,1026
20241210,095500,1965947245,2635,2640,2640,2630,9811
20241210,095400,1940105630,2640,2640,2640,2640,4325
20241210,095300,1928687630,2645,2645,2650,2645,6229
20241210,095200,1912211735,2650,2655,2660,2650,10904
20241210,095100,1883313130,2655,2660,2660,2650,3066
20241210,095000,1875175965,2660,2660,2660,2655,3842
20241210,094900,1864973505,2660,2655,2660,2655,1195
20241210,094800,1861799795,2660,2660,2660,2655,323
20241210,094700,1860941625,2660,2660,2665,2655,18152
20241210,094600,1812626870,2660,2660,2660,2650,8953
20241210,094500,1788851620,2660,2655,2660,2655,3351
20241210,094400,1779953960,2660,2655,2660,2655,1579
20241210,094300,1775761425,2655,2655,2655,2650,2326
20241210,094200,1769593560,2655,2655,2655,2650,4781
20241210,094100,1756901005,2655,2655,2655,2655,2428
20241210,094000,1750454665,2655,2650,2655,2650,1229
20241210,093900,1747195645,2650,2650,2660,2645,7575
20241210,093800,1727134125,2650,2650,2650,2645,3472
20241210,093700,1717949610,2645,2650,2650,2645,268
20241210,093600,1717239910,2650,2655,2660,2645,15414
20241210,093500,1676368070,2660,2660,2660,2655,4980
20241210,093400,1663140080,2660,2655,2660,2655,9448
20241210,093300,1638029160,2660,2660,2665,2660,12567
20241210,093200,1604557440,2660,2660,2660,2655,1457
20241210,093100,1600687085,2660,2665,2665,2650,1449
20241210,093000,1596838440,2665,2650,2665,2650,6389
20241210,092900,1579856200,2650,2650,2655,2650,5677
20241210,092800,1564811200,2650,2660,2665,2640,12490
20241210,092700,1531659935,2660,2645,2660,2645,57246
20241210,092600,1379740055,2645,2645,2650,2640,15432
20241210,092500,1338927350,2645,2645,2655,2640,5746
20241210,092400,1323701870,2655,2655,2655,2640,5716
20241210,092300,1308542015,2650,2630,2650,2630,18267
20241210,092200,1260178625,2630,2625,2645,2620,34811
20241210,092100,1168531275,2620,2625,2625,2620,10845
20241210,092000,1140109285,2625,2620,2630,2620,3273
20241210,091900,1131530865,2630,2635,2635,2615,9223
20241210,091800,1107343595,2635,2615,2635,2615,51898
20241210,091700,971221105,2620,2620,2620,2620,6901
20241210,091600,953140485,2620,2620,2625,2615,14210
20241210,091500,915884210,2615,2620,2625,2615,11280
20241210,091400,886354455,2620,2605,2620,2600,34385
20241210,091300,796768075,2605,2600,2610,2595,39913
20241210,091200,692902215,2605,2595,2605,2595,15963
20241210,091100,651386040,2600,2595,2600,2595,4060
20241210,091000,640835050,2595,2605,2605,2595,22271
20241210,090900,582953670,2605,2595,2610,2595,30629
20241210,090800,503242890,2595,2580,2595,2575,19307
20241210,090700,453348920,2580,2580,2580,2575,14232
20241210,090600,416665100,2575,2570,2580,2570,9990
20241210,090500,390941965,2570,2570,2575,2565,5321
20241210,090400,377269430,2565,2565,2570,2560,7617
20241210,090300,357731990,2565,2570,2575,2555,18243
20241210,090200,310892230,2565,2555,2570,2555,26791
20241210,090100,242273760,2555,2550,2560,2535,13939
20241210,090000,206703935,2555,2500,2555,2500,82450