stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,195700,4467412485,2630,2630,2630,2630,35520
20241212,195600,4467412485,2630,2630,2630,2630,0
20241212,195500,4467412485,2630,2630,2630,2630,0
20241212,195400,4467412485,2630,2630,2630,2630,0
20241212,195300,4467412485,2630,2630,2630,2630,0
20241212,195200,4467412485,2630,2630,2630,2630,0
20241212,195100,4467412485,2630,2630,2630,2630,0
20241212,195000,4467412485,2630,2630,2630,2630,0
20241212,194900,4467412485,2630,2630,2630,2630,0
20241212,194800,4467412485,2630,2630,2630,2630,0
20241212,194700,4467412485,2630,2630,2630,2630,0
20241212,194600,4467412485,2630,2630,2630,2630,0
20241212,194500,4467412485,2630,2630,2630,2630,0
20241212,194400,4467412485,2630,2630,2630,2630,0
20241212,194300,4467412485,2630,2630,2630,2630,0
20241212,194200,4467412485,2630,2630,2630,2630,0
20241212,194100,4467412485,2630,2630,2630,2630,0
20241212,194000,4467412485,2630,2630,2630,2630,0
20241212,193900,4467412485,2630,2630,2630,2630,0
20241212,193800,4467412485,2630,2630,2630,2630,0
20241212,193700,4467412485,2630,2630,2630,2630,0
20241212,193600,4467412485,2630,2630,2630,2630,0
20241212,193500,4467412485,2630,2630,2630,2630,0
20241212,193400,4467412485,2630,2630,2630,2630,0
20241212,193300,4467412485,2630,2630,2630,2630,0
20241212,193200,4467412485,2630,2630,2630,2630,0
20241212,193100,4467412485,2630,2630,2630,2630,0
20241212,193000,4467412485,2630,2630,2630,2630,0
20241212,192900,4467412485,2630,2630,2630,2630,0
20241212,192800,4467412485,2630,2630,2630,2630,0
20241212,192700,4467412485,2630,2630,2630,2630,35520
20241212,192600,4467412485,2630,2630,2630,2630,0
20241212,192500,4467412485,2630,2630,2630,2630,0
20241212,192400,4467412485,2630,2630,2630,2630,0
20241212,192300,4467412485,2630,2630,2630,2630,0
20241212,192200,4467412485,2630,2630,2630,2630,0
20241212,192100,4467412485,2630,2630,2630,2630,0
20241212,192000,4467412485,2630,2630,2630,2630,0
20241212,191900,4467412485,2630,2630,2630,2630,0
20241212,191800,4467412485,2630,2630,2630,2630,0
20241212,191700,4467412485,2630,2630,2630,2630,0
20241212,191600,4467412485,2630,2630,2630,2630,0
20241212,191500,4467412485,2630,2630,2630,2630,0
20241212,191400,4467412485,2630,2630,2630,2630,0
20241212,191300,4467412485,2630,2630,2630,2630,0
20241212,191200,4467412485,2630,2630,2630,2630,0
20241212,191100,4467412485,2630,2630,2630,2630,0
20241212,191000,4467412485,2630,2630,2630,2630,0
20241212,190900,4467412485,2630,2630,2630,2630,0
20241212,190800,4467412485,2630,2630,2630,2630,0
20241212,190700,4467412485,2630,2630,2630,2630,0
20241212,190600,4467412485,2630,2630,2630,2630,0
20241212,190500,4467412485,2630,2630,2630,2630,0
20241212,190400,4467412485,2630,2630,2630,2630,0
20241212,190300,4467412485,2630,2630,2630,2630,0
20241212,190200,4467412485,2630,2630,2630,2630,0
20241212,190100,4467412485,2630,2630,2630,2630,0
20241212,190000,4467412485,2630,2630,2630,2630,0
20241212,185900,4467412485,2630,2630,2630,2630,0
20241212,185800,4467412485,2630,2630,2630,2630,0
20241212,185700,4467412485,2630,2630,2630,2630,35520
20241212,185600,4467412485,2630,2630,2630,2630,0
20241212,185500,4467412485,2630,2630,2630,2630,0
20241212,185400,4467412485,2630,2630,2630,2630,0
20241212,185300,4467412485,2630,2630,2630,2630,0
20241212,185200,4467412485,2630,2630,2630,2630,0
20241212,185100,4467412485,2630,2630,2630,2630,0
20241212,185000,4467412485,2630,2630,2630,2630,0
20241212,184900,4467412485,2630,2630,2630,2630,0
20241212,184800,4467412485,2630,2630,2630,2630,0
20241212,184700,4467412485,2630,2630,2630,2630,0
20241212,184600,4467412485,2630,2630,2630,2630,0
20241212,184500,4467412485,2630,2630,2630,2630,0
20241212,184400,4467412485,2630,2630,2630,2630,0
20241212,184300,4467412485,2630,2630,2630,2630,0
20241212,184200,4467412485,2630,2630,2630,2630,0
20241212,184100,4467412485,2630,2630,2630,2630,0
20241212,184000,4467412485,2630,2630,2630,2630,0
20241212,183900,4467412485,2630,2630,2630,2630,0
20241212,183800,4467412485,2630,2630,2630,2630,0
20241212,183700,4467412485,2630,2630,2630,2630,0
20241212,183600,4467412485,2630,2630,2630,2630,0
20241212,183500,4467412485,2630,2630,2630,2630,0
20241212,183400,4467412485,2630,2630,2630,2630,0
20241212,183300,4467412485,2630,2630,2630,2630,0
20241212,183200,4467412485,2630,2630,2630,2630,0
20241212,183100,4467412485,2630,2630,2630,2630,0
20241212,183000,4467412485,2630,2630,2630,2630,0
20241212,182900,4467412485,2630,2630,2630,2630,0
20241212,182800,4467412485,2630,2630,2630,2630,0
20241212,182700,4467412485,2630,2630,2630,2630,35520
20241212,182600,4467412485,2630,2630,2630,2630,0
20241212,182500,4467412485,2630,2630,2630,2630,0
20241212,182400,4467412485,2630,2630,2630,2630,0
20241212,182300,4467412485,2630,2630,2630,2630,0
20241212,182200,4467412485,2630,2630,2630,2630,0
20241212,182100,4467412485,2630,2630,2630,2630,0
20241212,182000,4467412485,2630,2630,2630,2630,0
20241212,181900,4467412485,2630,2630,2630,2630,0
20241212,181800,4467412485,2630,2630,2630,2630,0
20241212,181700,4467412485,2630,2630,2630,2630,0
20241212,181600,4467412485,2630,2630,2630,2630,0
20241212,181500,4467412485,2630,2630,2630,2630,0
20241212,181400,4467412485,2630,2630,2630,2630,0
20241212,181300,4467412485,2630,2630,2630,2630,0
20241212,181200,4467412485,2630,2630,2630,2630,0
20241212,181100,4467412485,2630,2630,2630,2630,0
20241212,181000,4467412485,2630,2630,2630,2630,0
20241212,180900,4467412485,2630,2630,2630,2630,0
20241212,180800,4467412485,2630,2630,2630,2630,0
20241212,180700,4467412485,2630,2630,2630,2630,0
20241212,180600,4467412485,2630,2630,2630,2630,0
20241212,180500,4467412485,2630,2630,2630,2630,0
20241212,180400,4467412485,2630,2630,2630,2630,0
20241212,180300,4467412485,2630,2630,2630,2630,0
20241212,180200,4467412485,2630,2630,2630,2630,0
20241212,180100,4467412485,2630,2630,2630,2630,0
20241212,180000,4467412485,2630,2630,2630,2630,0
20241212,175900,4467412485,2630,2630,2630,2630,0
20241212,175800,4467412485,2630,2630,2630,2630,0
20241212,175700,4467412485,2630,2630,2630,2630,35520
20241212,175600,4467412485,2630,2630,2630,2630,0
20241212,175500,4467412485,2630,2630,2630,2630,0
20241212,175400,4467412485,2630,2630,2630,2630,0
20241212,175300,4467412485,2630,2630,2630,2630,0
20241212,175200,4467412485,2630,2630,2630,2630,0
20241212,175100,4467412485,2630,2630,2630,2630,0
20241212,175000,4467412485,2630,2630,2630,2630,0
20241212,174900,4467412485,2630,2630,2630,2630,0
20241212,174800,4467412485,2630,2630,2630,2630,0
20241212,174700,4467412485,2630,2630,2630,2630,0
20241212,174600,4467412485,2630,2630,2630,2630,0
20241212,174500,4467412485,2630,2630,2630,2630,0
20241212,174400,4467412485,2630,2630,2630,2630,0
20241212,174300,4467412485,2630,2630,2630,2630,0
20241212,174200,4467412485,2630,2630,2630,2630,0
20241212,174100,4467412485,2630,2630,2630,2630,0
20241212,174000,4467412485,2630,2630,2630,2630,0
20241212,173900,4467412485,2630,2630,2630,2630,0
20241212,173800,4467412485,2630,2630,2630,2630,0
20241212,173700,4467412485,2630,2630,2630,2630,0
20241212,173600,4467412485,2630,2630,2630,2630,0
20241212,173500,4467412485,2630,2630,2630,2630,0
20241212,173400,4467412485,2630,2630,2630,2630,0
20241212,173300,4467412485,2630,2630,2630,2630,0
20241212,173200,4467412485,2630,2630,2630,2630,0
20241212,173100,4467412485,2630,2630,2630,2630,0
20241212,173000,4467412485,2630,2630,2630,2630,0
20241212,172900,4467412485,2630,2630,2630,2630,0
20241212,172800,4467412485,2630,2630,2630,2630,0
20241212,172700,4467412485,2630,2630,2630,2630,35520
20241212,172600,4467412485,2630,2630,2630,2630,0
20241212,172500,4467412485,2630,2630,2630,2630,0
20241212,172400,4467412485,2630,2630,2630,2630,0
20241212,172300,4467412485,2630,2630,2630,2630,0
20241212,172200,4467412485,2630,2630,2630,2630,0
20241212,172100,4467412485,2630,2630,2630,2630,0
20241212,172000,4467412485,2630,2630,2630,2630,0
20241212,171900,4467412485,2630,2630,2630,2630,0
20241212,171800,4467412485,2630,2630,2630,2630,0
20241212,171700,4467412485,2630,2630,2630,2630,0
20241212,171600,4467412485,2630,2630,2630,2630,0
20241212,171500,4467412485,2630,2630,2630,2630,0
20241212,171400,4467412485,2630,2630,2630,2630,0
20241212,171300,4467412485,2630,2630,2630,2630,0
20241212,171200,4467412485,2630,2630,2630,2630,0
20241212,171100,4467412485,2630,2630,2630,2630,0
20241212,171000,4467412485,2630,2630,2630,2630,0
20241212,170900,4467412485,2630,2630,2630,2630,0
20241212,170800,4467412485,2630,2630,2630,2630,0
20241212,170700,4467412485,2630,2630,2630,2630,0
20241212,170600,4467412485,2630,2630,2630,2630,0
20241212,170500,4467412485,2630,2630,2630,2630,0
20241212,170400,4467412485,2630,2630,2630,2630,0
20241212,170300,4467412485,2630,2630,2630,2630,0
20241212,170200,4467412485,2630,2630,2630,2630,0
20241212,170100,4467412485,2630,2630,2630,2630,0
20241212,170000,4467412485,2630,2630,2630,2630,0
20241212,165900,4467412485,2630,2630,2630,2630,0
20241212,165800,4467412485,2630,2630,2630,2630,0
20241212,165700,4467412485,2630,2630,2630,2630,35520
20241212,165600,4467412485,2630,2630,2630,2630,0
20241212,165500,4467412485,2630,2630,2630,2630,0
20241212,165400,4467412485,2630,2630,2630,2630,0
20241212,165300,4467412485,2630,2630,2630,2630,0
20241212,165200,4467412485,2630,2630,2630,2630,0
20241212,165100,4467412485,2630,2630,2630,2630,0
20241212,165000,4467412485,2630,2630,2630,2630,0
20241212,164900,4467412485,2630,2630,2630,2630,0
20241212,164800,4467412485,2630,2630,2630,2630,0
20241212,164700,4467412485,2630,2630,2630,2630,0
20241212,164600,4467412485,2630,2630,2630,2630,0
20241212,164500,4467412485,2630,2630,2630,2630,0
20241212,164400,4467412485,2630,2630,2630,2630,0
20241212,164300,4467412485,2630,2630,2630,2630,0
20241212,164200,4467412485,2630,2630,2630,2630,0
20241212,164100,4467412485,2630,2630,2630,2630,0
20241212,164000,4467412485,2630,2630,2630,2630,0
20241212,163900,4467412485,2630,2630,2630,2630,0
20241212,163800,4467412485,2630,2630,2630,2630,0
20241212,163700,4467412485,2630,2630,2630,2630,0
20241212,163600,4467412485,2630,2630,2630,2630,0
20241212,163500,4467412485,2630,2630,2630,2630,0
20241212,163400,4467412485,2630,2630,2630,2630,0
20241212,163300,4467412485,2630,2630,2630,2630,0
20241212,163200,4467412485,2630,2630,2630,2630,0
20241212,163100,4467412485,2630,2630,2630,2630,0
20241212,163000,4467412485,2630,2630,2630,2630,0
20241212,162900,4467412485,2630,2630,2630,2630,0
20241212,162800,4467412485,2630,2630,2630,2630,0
20241212,162700,4467412485,2630,2630,2630,2630,35520
20241212,162600,4467412485,2630,2630,2630,2630,0
20241212,162500,4467412485,2630,2630,2630,2630,0
20241212,162400,4467412485,2630,2630,2630,2630,0
20241212,162300,4467412485,2630,2630,2630,2630,0
20241212,162200,4467412485,2630,2630,2630,2630,0
20241212,162100,4467412485,2630,2630,2630,2630,0
20241212,162000,4467412485,2630,2630,2630,2630,0
20241212,161900,4467412485,2630,2630,2630,2630,0
20241212,161800,4467412485,2630,2630,2630,2630,0
20241212,161700,4467412485,2630,2630,2630,2630,0
20241212,161600,4467412485,2630,2630,2630,2630,0
20241212,161500,4467412485,2630,2630,2630,2630,0
20241212,161400,4467412485,2630,2630,2630,2630,0
20241212,161300,4467412485,2630,2630,2630,2630,0
20241212,161200,4467412485,2630,2630,2630,2630,0
20241212,161100,4467412485,2630,2630,2630,2630,0
20241212,161000,4467412485,2630,2630,2630,2630,0
20241212,160900,4467412485,2630,2630,2630,2630,0
20241212,160800,4467412485,2630,2630,2630,2630,0
20241212,160700,4467412485,2630,2630,2630,2630,0
20241212,160600,4467412485,2630,2630,2630,2630,0
20241212,160500,4467412485,2630,2630,2630,2630,0
20241212,160400,4467412485,2630,2630,2630,2630,0
20241212,160300,4467412485,2630,2630,2630,2630,0
20241212,160200,4467412485,2630,2630,2630,2630,0
20241212,160100,4467412485,2630,2630,2630,2630,0
20241212,160000,4467412485,2630,2630,2630,2630,0
20241212,155900,4467412485,2630,2630,2630,2630,0
20241212,155800,4467412485,2630,2630,2630,2630,0
20241212,155700,4467412485,2630,2630,2630,2630,35520
20241212,155600,4467412485,2630,2630,2630,2630,0
20241212,155500,4467412485,2630,2630,2630,2630,0
20241212,155400,4467412485,2630,2630,2630,2630,0
20241212,155300,4467412485,2630,2630,2630,2630,0
20241212,155200,4467412485,2630,2630,2630,2630,0
20241212,155100,4467412485,2630,2630,2630,2630,0
20241212,155000,4467412485,2630,2630,2630,2630,0
20241212,154900,4467412485,2630,2630,2630,2630,0
20241212,154800,4467412485,2630,2630,2630,2630,0
20241212,154700,4467412485,2630,2630,2630,2630,0
20241212,154600,4467412485,2630,2630,2630,2630,0
20241212,154500,4467412485,2630,2630,2630,2630,0
20241212,154400,4467412485,2630,2630,2630,2630,0
20241212,154300,4467412485,2630,2630,2630,2630,0
20241212,154200,4467412485,2630,2630,2630,2630,0
20241212,154100,4467412485,2630,2630,2630,2630,0
20241212,154000,4467412485,2630,2630,2630,2630,0
20241212,153900,4467412485,2630,2630,2630,2630,0
20241212,153800,4467412485,2630,2630,2630,2630,0
20241212,153700,4467412485,2630,2630,2630,2630,0
20241212,153600,4467412485,2630,2630,2630,2630,0
20241212,153500,4467412485,2630,2630,2630,2630,0
20241212,153400,4467412485,2630,2630,2630,2630,0
20241212,153300,4467412485,2630,2630,2630,2630,0
20241212,153200,4467412485,2630,2630,2630,2630,0
20241212,153100,4467412485,2630,2630,2630,2630,0
20241212,153000,4467412485,2630,2630,2630,2630,35520
20241212,152900,4373994885,2645,2645,2645,2645,0
20241212,152800,4373994885,2645,2645,2645,2645,0
20241212,152700,4373994885,2645,2645,2645,2645,0
20241212,152600,4373994885,2645,2645,2645,2645,0
20241212,152500,4373994885,2645,2645,2645,2645,0
20241212,152400,4373994885,2645,2645,2645,2645,0
20241212,152300,4373994885,2645,2645,2645,2645,0
20241212,152200,4373994885,2645,2645,2645,2645,0
20241212,152100,4373994885,2645,2645,2645,2645,0
20241212,152000,4373994885,2645,2645,2645,2645,0
20241212,151900,4373994885,2645,2640,2645,2635,17255
20241212,151800,4328467630,2640,2645,2645,2640,1693
20241212,151700,4323992145,2645,2635,2645,2635,4504
20241212,151600,4312108905,2640,2640,2640,2635,4737
20241212,151500,4299622310,2635,2640,2645,2635,7214
20241212,151400,4280586530,2640,2640,2645,2640,8386
20241212,151300,4258447360,2640,2640,2645,2640,2212
20241212,151200,4252607460,2640,2640,2645,2635,3610
20241212,151100,4243077485,2640,2635,2640,2635,9518
20241212,151000,4217952305,2635,2635,2640,2635,3096
20241212,150900,4209790185,2635,2640,2640,2635,3186
20241212,150800,4201393920,2640,2635,2640,2635,6778
20241212,150700,4183504510,2635,2635,2640,2635,2088
20241212,150600,4178002360,2635,2640,2645,2635,3212
20241212,150500,4169536470,2645,2645,2650,2645,1670
20241212,150400,4165119210,2650,2630,2650,2630,22533
20241212,150300,4105597740,2635,2630,2640,2630,18397
20241212,150200,4057127770,2630,2625,2635,2625,2658
20241212,150100,4050138720,2625,2630,2635,2625,2483
20241212,150000,4043616435,2630,2630,2635,2625,16813
20241212,145900,3999402410,2625,2635,2635,2625,2835
20241212,145800,3991955730,2630,2630,2640,2630,7079
20241212,145700,3973291410,2630,2640,2640,2630,3415
20241212,145600,3964308730,2635,2630,2640,2630,2827
20241212,145500,3956863035,2635,2635,2640,2635,2134
20241212,145400,3951239840,2630,2635,2640,2630,3680
20241212,145300,3941558650,2635,2630,2635,2630,2284
20241212,145200,3935551545,2630,2635,2640,2630,6577
20241212,145100,3918247395,2630,2630,2635,2630,3998
20241212,145000,3907727610,2630,2635,2635,2630,3924
20241212,144900,3897406325,2630,2630,2635,2630,3967
20241212,144800,3886964670,2635,2610,2635,2610,21256
20241212,144700,3831333255,2610,2615,2620,2610,36490
20241212,144600,3736084880,2615,2620,2620,2615,2378
20241212,144500,3729866180,2620,2615,2620,2610,5064
20241212,144400,3716625965,2615,2615,2620,2610,5042
20241212,144300,3703441070,2615,2615,2615,2610,8550
20241212,144200,3681083980,2615,2620,2620,2615,3494
20241212,144100,3671945765,2620,2620,2625,2620,1732
20241212,144000,3667407875,2615,2620,2620,2615,4392
20241212,143900,3655917585,2615,2620,2620,2615,4349
20241212,143800,3644537165,2620,2615,2620,2615,2341
20241212,143700,3638415085,2615,2620,2620,2615,2481
20241212,143600,3631926065,2615,2620,2620,2615,2969
20241212,143500,3624161710,2620,2615,2620,2615,1368
20241212,143400,3620580680,2615,2625,2625,2615,1312
20241212,143300,3617143440,2625,2615,2640,2610,18763
20241212,143200,3567756350,2615,2615,2625,2615,18905
20241212,143100,3518316940,2615,2620,2625,2615,2049
20241212,143000,3512948060,2620,2620,2625,2620,3257
20241212,142900,3504414565,2620,2620,2625,2620,8858
20241212,142800,3481185880,2620,2620,2630,2620,2605
20241212,142700,3474358725,2625,2625,2630,2625,6033
20241212,142600,3458521995,2625,2630,2630,2625,260
20241212,142500,3457839035,2625,2630,2630,2620,3548
20241212,142400,3448533830,2630,2625,2630,2620,3879
20241212,142300,3438339145,2625,2625,2630,2620,11418
20241212,142200,3408401920,2630,2630,2630,2625,974
20241212,142100,3405842530,2625,2625,2630,2625,1427
20241212,142000,3402095310,2625,2630,2630,2625,313
20241212,141900,3401273455,2630,2630,2630,2630,29
20241212,141800,3401197185,2630,2630,2635,2625,1167
20241212,141700,3398129340,2635,2635,2635,2630,1060
20241212,141600,3395341315,2635,2635,2635,2630,1595
20241212,141500,3391139625,2635,2630,2635,2630,2528
20241212,141400,3384485770,2630,2630,2635,2630,995
20241212,141300,3381868765,2630,2630,2635,2630,1381
20241212,141200,3378236580,2630,2630,2635,2630,3026
20241212,141100,3370278150,2625,2630,2630,2625,4312
20241212,141000,3358937995,2625,2630,2630,2625,1374
20241212,140900,3355331095,2625,2625,2625,2625,1250
20241212,140800,3352049845,2630,2625,2630,2625,3491
20241212,140700,3342885465,2630,2630,2630,2625,135
20241212,140600,3342530930,2625,2625,2630,2625,1301
20241212,140500,3339115700,2625,2625,2625,2620,1259
20241212,140400,3335811070,2625,2625,2625,2625,689
20241212,140300,3334002445,2620,2625,2630,2620,931
20241212,140200,3331560480,2625,2625,2630,2625,1531
20241212,140100,3327541455,2625,2625,2625,2625,77
20241212,140000,3327339330,2620,2625,2625,2620,604
20241212,135900,3325756665,2620,2625,2625,2620,857
20241212,135800,3323511240,2625,2625,2625,2620,10896
20241212,135700,3294932725,2625,2625,2625,2620,3825
20241212,135600,3284911070,2620,2625,2625,2620,1127
20241212,135500,3281958180,2625,2620,2625,2620,467
20241212,135400,3280734535,2620,2620,2625,2615,4538
20241212,135300,3268845390,2625,2625,2625,2620,2320
20241212,135200,3262764425,2625,2625,2625,2620,818
20241212,135100,3260620635,2625,2625,2630,2625,5549
20241212,135000,3246054355,2625,2630,2630,2625,317
20241212,134900,3245222060,2630,2620,2630,2620,8027
20241212,134800,3224133675,2625,2625,2625,2620,4141
20241212,134700,3213282010,2630,2625,2630,2625,6804
20241212,134600,3195421405,2630,2625,2630,2625,3475
20241212,134500,3186298965,2625,2625,2625,2620,1428
20241212,134400,3182554570,2625,2625,2625,2620,173
20241212,134300,3182100690,2625,2620,2625,2615,3109
20241212,134200,3173955105,2615,2615,2620,2610,4893
20241212,134100,3161157585,2615,2615,2615,2610,179
20241212,134000,3160689745,2610,2610,2610,2610,1086
20241212,133900,3157855285,2605,2615,2615,2605,1337
20241212,133800,3154369595,2615,2615,2615,2605,8567
20241212,133700,3132009615,2615,2610,2615,2605,1293
20241212,133600,3128634985,2610,2610,2615,2610,5657
20241212,133500,3113870190,2615,2615,2615,2610,1092
20241212,133400,3111018920,2615,2615,2615,2615,3340
20241212,133300,3102284820,2615,2615,2615,2610,5083
20241212,133200,3088998390,2610,2610,2615,2610,584
20241212,133100,3087473945,2615,2615,2615,2610,233
20241212,133000,3086865650,2615,2610,2615,2610,1576
20241212,132900,3082752240,2610,2610,2615,2610,723
20241212,132800,3080865165,2615,2610,2615,2610,691
20241212,132700,3079061465,2610,2610,2615,2610,3375
20241212,132600,3070244620,2610,2610,2610,2610,3115
20241212,132500,3062114470,2610,2610,2610,2605,4123
20241212,132400,3051366160,2610,2605,2610,2605,1315
20241212,132300,3047939220,2610,2610,2610,2605,1011
20241212,132200,3045300755,2610,2610,2610,2610,1041
20241212,132100,3042583745,2610,2605,2610,2605,1260
20241212,132000,3039301425,2605,2605,2605,2600,4617
20241212,131900,3027274385,2600,2600,2600,2600,6772
20241212,131800,3009667185,2600,2605,2605,2600,19927
20241212,131700,2957854875,2605,2605,2610,2605,49475
20241212,131600,2828972485,2605,2605,2605,2605,6608
20241212,131500,2811758645,2605,2605,2605,2605,6487
20241212,131400,2794860010,2605,2605,2605,2605,1139
20241212,131300,2791892915,2605,2610,2610,2605,3866
20241212,131200,2781821295,2610,2605,2610,2605,6303
20241212,131100,2765400040,2610,2610,2610,2605,639
20241212,131000,2763732255,2610,2610,2610,2605,1097
20241212,130900,2760872820,2610,2610,2610,2605,1510
20241212,130800,2756936415,2610,2610,2610,2610,676
20241212,130700,2755172055,2605,2610,2610,2605,1813
20241212,130600,2750444695,2605,2610,2610,2605,1469
20241212,130500,2746616920,2610,2610,2610,2610,0
20241212,130400,2746616920,2610,2610,2615,2610,1004
20241212,130300,2743996045,2610,2610,2610,2605,3959
20241212,130200,2733671930,2605,2610,2610,2605,465
20241212,130100,2732459280,2610,2610,2610,2605,1348
20241212,130000,2728946245,2610,2610,2610,2605,5325
20241212,125900,2715055985,2610,2610,2610,2610,564
20241212,125800,2713583945,2610,2610,2610,2605,255
20241212,125700,2712918640,2610,2610,2610,2610,3350
20241212,125600,2704175140,2610,2610,2610,2605,3258
20241212,125500,2695686760,2610,2610,2610,2605,3613
20241212,125400,2686257075,2605,2605,2605,2605,771
20241212,125300,2684248620,2610,2610,2610,2610,375
20241212,125200,2683269870,2610,2610,2610,2605,1524
20241212,125100,2679294450,2610,2605,2610,2605,7278
20241212,125000,2660330260,2605,2610,2610,2605,111
20241212,124900,2660040600,2610,2610,2610,2605,316
20241212,124800,2659216085,2605,2610,2610,2605,579
20241212,124700,2657707740,2610,2610,2610,2605,2914
20241212,124600,2650106760,2610,2605,2610,2605,149
20241212,124500,2649718115,2605,2610,2615,2605,1597
20241212,124400,2645556105,2610,2610,2610,2610,1414
20241212,124300,2641865565,2610,2610,2615,2610,3118
20241212,124200,2633712585,2610,2615,2615,2605,28515
20241212,124100,2559365185,2615,2615,2615,2615,1820
20241212,124000,2554605885,2615,2610,2615,2610,856
20241212,123900,2552371220,2610,2610,2610,2605,3278
20241212,123800,2543821930,2610,2610,2610,2610,49
20241212,123700,2543694040,2605,2610,2610,2605,265
20241212,123600,2543002635,2605,2610,2610,2605,2897
20241212,123500,2535443835,2610,2610,2610,2605,2452
20241212,123400,2529049545,2605,2610,2610,2605,499
20241212,123300,2527749445,2605,2605,2605,2605,11476
20241212,123200,2497854465,2605,2605,2610,2605,623
20241212,123100,2496230545,2610,2605,2610,2605,1160
20241212,123000,2493208705,2605,2605,2610,2605,1656
20241212,122900,2488893475,2610,2610,2610,2605,723
20241212,122800,2487008050,2605,2610,2610,2605,348
20241212,122700,2486100015,2610,2610,2610,2605,2432
20241212,122600,2479755345,2610,2610,2610,2610,180
20241212,122500,2479285545,2610,2610,2610,2605,1768
20241212,122400,2474672435,2610,2610,2610,2605,1030
20241212,122300,2471986985,2610,2610,2610,2610,769
20241212,122200,2469979895,2610,2610,2610,2605,3053
20241212,122100,2462015245,2610,2610,2610,2605,1571
20241212,122000,2457917785,2605,2610,2610,2605,9899
20241212,121900,2432087045,2610,2610,2610,2610,470
20241212,121800,2430860345,2610,2610,2610,2610,1453
20241212,121700,2427068015,2610,2610,2615,2610,3805
20241212,121600,2417135760,2610,2610,2615,2610,1116
20241212,121500,2414222340,2610,2610,2610,2610,786
20241212,121400,2412170880,2615,2615,2615,2615,30
20241212,121300,2412092430,2615,2605,2615,2605,5410
20241212,121200,2397987135,2605,2605,2610,2605,1705
20241212,121100,2393545530,2610,2610,2610,2605,320
20241212,121000,2392711535,2610,2605,2610,2605,3199
20241212,120900,2384377875,2610,2610,2610,2605,1098
20241212,120800,2381516525,2605,2610,2610,2605,2386
20241212,120700,2375293535,2610,2610,2610,2610,816
20241212,120600,2373163775,2610,2610,2610,2610,9193
20241212,120500,2349170045,2610,2610,2610,2610,1749
20241212,120400,2344605155,2615,2610,2615,2610,1240
20241212,120300,2341367255,2610,2610,2610,2610,3708
20241212,120200,2331689375,2615,2615,2615,2610,311
20241212,120100,2330877140,2615,2610,2615,2610,520
20241212,120000,2329519795,2610,2610,2610,2610,3681
20241212,115900,2319912385,2610,2615,2615,2610,1501
20241212,115800,2315994770,2615,2605,2615,2605,1810
20241212,115700,2311270760,2610,2610,2610,2605,17206
20241212,115600,2266364335,2615,2615,2615,2610,808
20241212,115500,2264255420,2615,2610,2615,2610,1609
20241212,115400,2260055915,2610,2615,2615,2610,1774
20241212,115300,2255422775,2615,2615,2615,2610,1500
20241212,115200,2251505775,2615,2610,2615,2610,855
20241212,115100,2249272170,2610,2615,2615,2610,9580
20241212,115000,2224220720,2620,2620,2620,2620,46
20241212,114900,2224100200,2620,2620,2620,2620,939
20241212,114800,2221640020,2620,2620,2620,2615,2573
20241212,114700,2214901610,2620,2620,2620,2620,607
20241212,114600,2213311270,2620,2620,2620,2620,446
20241212,114500,2212142750,2615,2610,2615,2610,10497
20241212,114400,2184718000,2610,2610,2610,2610,520
20241212,114300,2183360800,2610,2610,2615,2610,507
20241212,114200,2182037225,2610,2615,2615,2610,10840
20241212,114100,2153744745,2615,2615,2620,2615,18083
20241212,114000,2106457600,2615,2615,2620,2615,2162
20241212,113900,2100798865,2615,2615,2620,2615,1774
20241212,113800,2096159635,2615,2615,2620,2615,927
20241212,113700,2093733025,2615,2625,2625,2615,5265
20241212,113600,2079943080,2620,2620,2625,2620,5060
20241212,113500,2066685855,2620,2625,2625,2620,1505
20241212,113400,2062742750,2620,2625,2625,2620,2559
20241212,113300,2056027715,2625,2620,2625,2620,1908
20241212,113200,2051027670,2620,2620,2625,2620,520
20241212,113100,2049665170,2620,2620,2620,2620,953
20241212,113000,2047168310,2620,2625,2625,2620,1109
20241212,112900,2044261980,2620,2620,2620,2620,270
20241212,112800,2043554580,2620,2620,2620,2620,690
20241212,112700,2041746780,2620,2625,2625,2620,1914
20241212,112600,2036726720,2625,2620,2625,2620,856
20241212,112500,2034483495,2620,2620,2620,2620,154
20241212,112400,2034080015,2620,2615,2620,2615,3891
20241212,112300,2023894295,2620,2620,2620,2620,1571
20241212,112200,2019778275,2620,2620,2620,2620,5817
20241212,112100,2004537735,2615,2620,2620,2615,1548
20241212,112000,2000486150,2615,2615,2615,2615,1695
20241212,111900,1996053725,2615,2615,2615,2610,2289
20241212,111800,1990069730,2615,2615,2615,2610,8054
20241212,111700,1969043490,2615,2615,2615,2615,1558
20241212,111600,1964969320,2615,2610,2615,2610,6122
20241212,111500,1948969685,2615,2620,2620,2610,15938
20241212,111400,1907312990,2620,2625,2625,2620,1254
20241212,111300,1904027010,2625,2620,2625,2620,679
20241212,111200,1902246635,2615,2635,2635,2615,18780
20241212,111100,1853037065,2630,2625,2630,2625,1672
20241212,111000,1848643065,2625,2625,2625,2620,7433
20241212,110900,1829148850,2625,2625,2625,2620,6497
20241212,110800,1812117320,2625,2630,2635,2620,33407
20241212,110700,1724402540,2635,2635,2635,2635,1578
20241212,110600,1720244510,2630,2635,2635,2630,1331
20241212,110500,1716742920,2635,2635,2635,2635,6320
20241212,110400,1700089720,2635,2640,2640,2635,1052
20241212,110300,1697317600,2635,2640,2640,2635,3840
20241212,110200,1687198700,2635,2635,2645,2635,285
20241212,110100,1686447125,2635,2640,2650,2635,6050
20241212,110000,1670445960,2640,2635,2640,2635,1031
20241212,105900,1667724530,2635,2635,2635,2635,741
20241212,105800,1665771995,2640,2640,2640,2640,226
20241212,105700,1665175355,2635,2640,2640,2635,575
20241212,105600,1663660205,2640,2645,2645,2640,2
20241212,105500,1663654920,2640,2640,2640,2640,1030
20241212,105400,1660935720,2640,2640,2640,2635,1150
20241212,105300,1657902055,2640,2640,2640,2635,1806
20241212,105200,1653137980,2640,2640,2645,2640,526
20241212,105100,1651749290,2640,2640,2640,2640,2905
20241212,105000,1644080090,2640,2640,2640,2640,3295
20241212,104900,1635381290,2640,2635,2640,2635,7190
20241212,104800,1616435305,2635,2635,2640,2635,1149
20241212,104700,1613405190,2640,2640,2640,2640,287
20241212,104600,1612647510,2635,2635,2635,2635,100
20241212,104500,1612384010,2635,2635,2635,2635,619
20241212,104400,1610752945,2635,2640,2640,2635,124
20241212,104300,1610426040,2635,2635,2635,2635,0
20241212,104200,1610426040,2635,2635,2635,2630,2747
20241212,104100,1603190495,2635,2645,2645,2635,4514
20241212,104000,1591294450,2645,2645,2645,2645,13
20241212,103900,1591260065,2640,2640,2640,2640,570
20241212,103800,1589755265,2640,2640,2645,2640,570
20241212,103700,1588248010,2645,2645,2645,2645,10
20241212,103600,1588221560,2650,2650,2650,2630,3580
20241212,103500,1578796025,2640,2640,2650,2635,962
20241212,103400,1576256385,2625,2650,2650,2625,23189
20241212,103300,1515189260,2650,2650,2650,2645,1024
20241212,103200,1512480510,2650,2645,2650,2640,9825
20241212,103100,1486493750,2645,2645,2645,2645,298
20241212,103000,1485705540,2640,2645,2645,2635,4784
20241212,102900,1473078610,2640,2640,2640,2635,5437
20241212,102800,1458736255,2640,2640,2640,2635,456
20241212,102700,1457534615,2640,2640,2640,2630,1980
20241212,102600,1452314630,2630,2640,2640,2630,7944
20241212,102500,1431374770,2635,2635,2635,2635,1238
20241212,102400,1428112640,2635,2640,2640,2635,3555
20241212,102300,1418744220,2640,2640,2640,2640,2312
20241212,102200,1412640540,2640,2645,2645,2635,5605
20241212,102100,1397871235,2635,2645,2645,2635,2027
20241212,102000,1392517470,2645,2640,2645,2640,81
20241212,101900,1392303625,2640,2640,2645,2640,2553
20241212,101800,1385554195,2640,2635,2640,2630,1860
20241212,101700,1380657850,2635,2635,2635,2635,1175
20241212,101600,1377561725,2635,2635,2635,2635,267
20241212,101500,1376858180,2635,2630,2635,2630,6135
20241212,101400,1360722945,2630,2630,2630,2630,922
20241212,101300,1358298085,2630,2630,2630,2630,231
20241212,101200,1357690555,2625,2630,2630,2625,574
20241212,101100,1356183785,2630,2630,2630,2620,8844
20241212,101000,1332984695,2630,2640,2640,2630,6569
20241212,100900,1315705405,2635,2645,2645,2635,20997
20241212,100800,1260318225,2645,2635,2645,2635,758
20241212,100700,1258318515,2635,2640,2645,2635,3689
20241212,100600,1248588115,2640,2640,2650,2635,3922
20241212,100500,1238231400,2640,2640,2645,2635,628
20241212,100400,1236574685,2635,2650,2650,2635,9658
20241212,100300,1211076450,2645,2650,2650,2640,2745
20241212,100200,1203818670,2650,2650,2650,2640,7965
20241212,100100,1182747700,2650,2645,2650,2645,462
20241212,100000,1181525295,2645,2650,2655,2645,7537
20241212,095900,1161557715,2655,2655,2655,2655,742
20241212,095800,1159587705,2650,2650,2650,2645,12818
20241212,095700,1125622895,2655,2655,2655,2655,278
20241212,095600,1124884805,2655,2660,2660,2655,328
20241212,095500,1124013535,2665,2650,2665,2650,414
20241212,095400,1122915505,2650,2650,2650,2645,22116
20241212,095300,1064310105,2650,2660,2660,2650,23280
20241212,095200,1002600315,2665,2655,2665,2655,1507
20241212,095100,998588050,2655,2660,2665,2655,8408
20241212,095000,976253570,2660,2665,2665,2660,1126
20241212,094900,973253410,2660,2665,2665,2660,14820
20241212,094800,933824695,2660,2665,2665,2660,4259
20241212,094700,922490710,2665,2660,2665,2660,216
20241212,094600,921915825,2665,2665,2670,2665,12032
20241212,094500,889840445,2670,2670,2680,2670,511
20241212,094400,888475495,2680,2670,2680,2670,3731
20241212,094300,878506325,2680,2680,2680,2675,213
20241212,094200,877935540,2670,2670,2670,2670,1358
20241212,094100,874309680,2670,2670,2685,2665,2616
20241212,094000,867325680,2670,2665,2670,2665,4313
20241212,093900,855821000,2670,2670,2670,2670,3300
20241212,093800,847010000,2670,2680,2680,2665,21579
20241212,093700,789452310,2680,2675,2680,2670,15771
20241212,093600,747315465,2685,2680,2685,2670,19461
20241212,093500,695241120,2680,2685,2685,2680,3952
20241212,093400,684634185,2685,2680,2685,2675,5219
20241212,093300,670671640,2680,2690,2690,2675,32367
20241212,093200,583832780,2690,2685,2690,2685,236
20241212,093100,583198490,2690,2690,2695,2690,1742
20241212,093000,578509395,2690,2690,2690,2690,3797
20241212,092900,568295465,2690,2690,2695,2690,3501
20241212,092800,558868930,2690,2690,2695,2685,4657
20241212,092700,546341945,2690,2690,2695,2685,1294
20241212,092600,542860770,2690,2690,2690,2685,1902
20241212,092500,537747570,2690,2690,2690,2690,2500
20241212,092400,531022570,2690,2690,2690,2690,116
20241212,092300,530710530,2695,2690,2695,2680,1194
20241212,092200,527504330,2690,2680,2695,2680,13115
20241212,092100,492229785,2685,2680,2685,2680,10059
20241212,092000,465271375,2685,2685,2690,2680,2729
20241212,091900,457949600,2685,2685,2690,2680,2228
20241212,091800,451972105,2690,2685,2690,2685,1042
20241212,091700,449172155,2685,2690,2690,2685,1964
20241212,091600,443889305,2690,2680,2690,2680,10153
20241212,091500,416673105,2675,2680,2685,2675,9525
20241212,091400,391182750,2680,2680,2685,2680,1893
20241212,091300,386108720,2680,2685,2685,2675,483
20241212,091200,384813295,2685,2675,2685,2675,1788
20241212,091100,380020195,2675,2685,2685,2670,1054
20241212,091000,377204335,2685,2670,2685,2665,19013
20241212,090900,326436215,2670,2675,2675,2665,8642
20241212,090800,303325975,2670,2670,2675,2665,16759
20241212,090700,258609200,2675,2680,2685,2675,14894
20241212,090600,218748425,2685,2690,2690,2680,5761
20241212,090500,203296650,2690,2685,2690,2680,455
20241212,090400,202073310,2675,2680,2690,2675,17705
20241212,090300,154614040,2680,2680,2685,2680,6619
20241212,090200,136847805,2680,2680,2685,2675,15598
20241212,090100,95050460,2680,2685,2685,2675,1207
20241212,090000,91820170,2665,2700,2705,2665,34116