stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,200200,3242632115,2710,2710,2710,2710,14354
20241213,200100,3242632115,2710,2710,2710,2710,0
20241213,200000,3242632115,2710,2710,2710,2710,0
20241213,195900,3242632115,2710,2710,2710,2710,0
20241213,195800,3242632115,2710,2710,2710,2710,0
20241213,195700,3242632115,2710,2710,2710,2710,0
20241213,195600,3242632115,2710,2710,2710,2710,0
20241213,195500,3242632115,2710,2710,2710,2710,0
20241213,195400,3242632115,2710,2710,2710,2710,0
20241213,195300,3242632115,2710,2710,2710,2710,0
20241213,195200,3242632115,2710,2710,2710,2710,0
20241213,195100,3242632115,2710,2710,2710,2710,0
20241213,195000,3242632115,2710,2710,2710,2710,0
20241213,194900,3242632115,2710,2710,2710,2710,0
20241213,194800,3242632115,2710,2710,2710,2710,0
20241213,194700,3242632115,2710,2710,2710,2710,0
20241213,194600,3242632115,2710,2710,2710,2710,0
20241213,194500,3242632115,2710,2710,2710,2710,0
20241213,194400,3242632115,2710,2710,2710,2710,0
20241213,194300,3242632115,2710,2710,2710,2710,0
20241213,194200,3242632115,2710,2710,2710,2710,0
20241213,194100,3242632115,2710,2710,2710,2710,0
20241213,194000,3242632115,2710,2710,2710,2710,0
20241213,193900,3242632115,2710,2710,2710,2710,0
20241213,193800,3242632115,2710,2710,2710,2710,0
20241213,193700,3242632115,2710,2710,2710,2710,0
20241213,193600,3242632115,2710,2710,2710,2710,0
20241213,193500,3242632115,2710,2710,2710,2710,0
20241213,193400,3242632115,2710,2710,2710,2710,0
20241213,193300,3242632115,2710,2710,2710,2710,0
20241213,193200,3242632115,2710,2710,2710,2710,14354
20241213,193100,3242632115,2710,2710,2710,2710,0
20241213,193000,3242632115,2710,2710,2710,2710,0
20241213,192900,3242632115,2710,2710,2710,2710,0
20241213,192800,3242632115,2710,2710,2710,2710,0
20241213,192700,3242632115,2710,2710,2710,2710,0
20241213,192600,3242632115,2710,2710,2710,2710,0
20241213,192500,3242632115,2710,2710,2710,2710,0
20241213,192400,3242632115,2710,2710,2710,2710,0
20241213,192300,3242632115,2710,2710,2710,2710,0
20241213,192200,3242632115,2710,2710,2710,2710,0
20241213,192100,3242632115,2710,2710,2710,2710,0
20241213,192000,3242632115,2710,2710,2710,2710,0
20241213,191900,3242632115,2710,2710,2710,2710,0
20241213,191800,3242632115,2710,2710,2710,2710,0
20241213,191700,3242632115,2710,2710,2710,2710,0
20241213,191600,3242632115,2710,2710,2710,2710,0
20241213,191500,3242632115,2710,2710,2710,2710,0
20241213,191400,3242632115,2710,2710,2710,2710,0
20241213,191300,3242632115,2710,2710,2710,2710,0
20241213,191200,3242632115,2710,2710,2710,2710,0
20241213,191100,3242632115,2710,2710,2710,2710,0
20241213,191000,3242632115,2710,2710,2710,2710,0
20241213,190900,3242632115,2710,2710,2710,2710,0
20241213,190800,3242632115,2710,2710,2710,2710,0
20241213,190700,3242632115,2710,2710,2710,2710,0
20241213,190600,3242632115,2710,2710,2710,2710,0
20241213,190500,3242632115,2710,2710,2710,2710,0
20241213,190400,3242632115,2710,2710,2710,2710,0
20241213,190300,3242632115,2710,2710,2710,2710,0
20241213,190200,3242632115,2710,2710,2710,2710,14354
20241213,190100,3242632115,2710,2710,2710,2710,0
20241213,190000,3242632115,2710,2710,2710,2710,0
20241213,185900,3242632115,2710,2710,2710,2710,0
20241213,185800,3242632115,2710,2710,2710,2710,0
20241213,185700,3242632115,2710,2710,2710,2710,0
20241213,185600,3242632115,2710,2710,2710,2710,0
20241213,185500,3242632115,2710,2710,2710,2710,0
20241213,185400,3242632115,2710,2710,2710,2710,0
20241213,185300,3242632115,2710,2710,2710,2710,0
20241213,185200,3242632115,2710,2710,2710,2710,0
20241213,185100,3242632115,2710,2710,2710,2710,0
20241213,185000,3242632115,2710,2710,2710,2710,0
20241213,184900,3242632115,2710,2710,2710,2710,0
20241213,184800,3242632115,2710,2710,2710,2710,0
20241213,184700,3242632115,2710,2710,2710,2710,0
20241213,184600,3242632115,2710,2710,2710,2710,0
20241213,184500,3242632115,2710,2710,2710,2710,0
20241213,184400,3242632115,2710,2710,2710,2710,0
20241213,184300,3242632115,2710,2710,2710,2710,0
20241213,184200,3242632115,2710,2710,2710,2710,0
20241213,184100,3242632115,2710,2710,2710,2710,0
20241213,184000,3242632115,2710,2710,2710,2710,0
20241213,183900,3242632115,2710,2710,2710,2710,0
20241213,183800,3242632115,2710,2710,2710,2710,0
20241213,183700,3242632115,2710,2710,2710,2710,0
20241213,183600,3242632115,2710,2710,2710,2710,0
20241213,183500,3242632115,2710,2710,2710,2710,0
20241213,183400,3242632115,2710,2710,2710,2710,0
20241213,183300,3242632115,2710,2710,2710,2710,0
20241213,183200,3242632115,2710,2710,2710,2710,14354
20241213,183100,3242632115,2710,2710,2710,2710,0
20241213,183000,3242632115,2710,2710,2710,2710,0
20241213,182900,3242632115,2710,2710,2710,2710,0
20241213,182800,3242632115,2710,2710,2710,2710,0
20241213,182700,3242632115,2710,2710,2710,2710,0
20241213,182600,3242632115,2710,2710,2710,2710,0
20241213,182500,3242632115,2710,2710,2710,2710,0
20241213,182400,3242632115,2710,2710,2710,2710,0
20241213,182300,3242632115,2710,2710,2710,2710,0
20241213,182200,3242632115,2710,2710,2710,2710,0
20241213,182100,3242632115,2710,2710,2710,2710,0
20241213,182000,3242632115,2710,2710,2710,2710,0
20241213,181900,3242632115,2710,2710,2710,2710,0
20241213,181800,3242632115,2710,2710,2710,2710,0
20241213,181700,3242632115,2710,2710,2710,2710,0
20241213,181600,3242632115,2710,2710,2710,2710,0
20241213,181500,3242632115,2710,2710,2710,2710,0
20241213,181400,3242632115,2710,2710,2710,2710,0
20241213,181300,3242632115,2710,2710,2710,2710,0
20241213,181200,3242632115,2710,2710,2710,2710,0
20241213,181100,3242632115,2710,2710,2710,2710,0
20241213,181000,3242632115,2710,2710,2710,2710,0
20241213,180900,3242632115,2710,2710,2710,2710,0
20241213,180800,3242632115,2710,2710,2710,2710,0
20241213,180700,3242632115,2710,2710,2710,2710,0
20241213,180600,3242632115,2710,2710,2710,2710,0
20241213,180500,3242632115,2710,2710,2710,2710,0
20241213,180400,3242632115,2710,2710,2710,2710,0
20241213,180300,3242632115,2710,2710,2710,2710,0
20241213,180200,3242632115,2710,2710,2710,2710,14354
20241213,180100,3242632115,2710,2710,2710,2710,0
20241213,180000,3242632115,2710,2710,2710,2710,0
20241213,175900,3242632115,2710,2710,2710,2710,0
20241213,175800,3242632115,2710,2710,2710,2710,0
20241213,175700,3242632115,2710,2710,2710,2710,0
20241213,175600,3242632115,2710,2710,2710,2710,0
20241213,175500,3242632115,2710,2710,2710,2710,0
20241213,175400,3242632115,2710,2710,2710,2710,0
20241213,175300,3242632115,2710,2710,2710,2710,0
20241213,175200,3242632115,2710,2710,2710,2710,0
20241213,175100,3242632115,2710,2710,2710,2710,0
20241213,175000,3242632115,2710,2710,2710,2710,0
20241213,174900,3242632115,2710,2710,2710,2710,0
20241213,174800,3242632115,2710,2710,2710,2710,0
20241213,174700,3242632115,2710,2710,2710,2710,0
20241213,174600,3242632115,2710,2710,2710,2710,0
20241213,174500,3242632115,2710,2710,2710,2710,0
20241213,174400,3242632115,2710,2710,2710,2710,0
20241213,174300,3242632115,2710,2710,2710,2710,0
20241213,174200,3242632115,2710,2710,2710,2710,0
20241213,174100,3242632115,2710,2710,2710,2710,0
20241213,174000,3242632115,2710,2710,2710,2710,0
20241213,173900,3242632115,2710,2710,2710,2710,0
20241213,173800,3242632115,2710,2710,2710,2710,0
20241213,173700,3242632115,2710,2710,2710,2710,0
20241213,173600,3242632115,2710,2710,2710,2710,0
20241213,173500,3242632115,2710,2710,2710,2710,0
20241213,173400,3242632115,2710,2710,2710,2710,0
20241213,173300,3242632115,2710,2710,2710,2710,0
20241213,173200,3242632115,2710,2710,2710,2710,14354
20241213,173100,3242632115,2710,2710,2710,2710,0
20241213,173000,3242632115,2710,2710,2710,2710,0
20241213,172900,3242632115,2710,2710,2710,2710,0
20241213,172800,3242632115,2710,2710,2710,2710,0
20241213,172700,3242632115,2710,2710,2710,2710,0
20241213,172600,3242632115,2710,2710,2710,2710,0
20241213,172500,3242632115,2710,2710,2710,2710,0
20241213,172400,3242632115,2710,2710,2710,2710,0
20241213,172300,3242632115,2710,2710,2710,2710,0
20241213,172200,3242632115,2710,2710,2710,2710,0
20241213,172100,3242632115,2710,2710,2710,2710,0
20241213,172000,3242632115,2710,2710,2710,2710,0
20241213,171900,3242632115,2710,2710,2710,2710,0
20241213,171800,3242632115,2710,2710,2710,2710,0
20241213,171700,3242632115,2710,2710,2710,2710,0
20241213,171600,3242632115,2710,2710,2710,2710,0
20241213,171500,3242632115,2710,2710,2710,2710,0
20241213,171400,3242632115,2710,2710,2710,2710,0
20241213,171300,3242632115,2710,2710,2710,2710,0
20241213,171200,3242632115,2710,2710,2710,2710,0
20241213,171100,3242632115,2710,2710,2710,2710,0
20241213,171000,3242632115,2710,2710,2710,2710,0
20241213,170900,3242632115,2710,2710,2710,2710,0
20241213,170800,3242632115,2710,2710,2710,2710,0
20241213,170700,3242632115,2710,2710,2710,2710,0
20241213,170600,3242632115,2710,2710,2710,2710,0
20241213,170500,3242632115,2710,2710,2710,2710,0
20241213,170400,3242632115,2710,2710,2710,2710,0
20241213,170300,3242632115,2710,2710,2710,2710,0
20241213,170200,3242632115,2710,2710,2710,2710,14354
20241213,170100,3242632115,2710,2710,2710,2710,0
20241213,170000,3242632115,2710,2710,2710,2710,0
20241213,165900,3242632115,2710,2710,2710,2710,0
20241213,165800,3242632115,2710,2710,2710,2710,0
20241213,165700,3242632115,2710,2710,2710,2710,0
20241213,165600,3242632115,2710,2710,2710,2710,0
20241213,165500,3242632115,2710,2710,2710,2710,0
20241213,165400,3242632115,2710,2710,2710,2710,0
20241213,165300,3242632115,2710,2710,2710,2710,0
20241213,165200,3242632115,2710,2710,2710,2710,0
20241213,165100,3242632115,2710,2710,2710,2710,0
20241213,165000,3242632115,2710,2710,2710,2710,0
20241213,164900,3242632115,2710,2710,2710,2710,0
20241213,164800,3242632115,2710,2710,2710,2710,0
20241213,164700,3242632115,2710,2710,2710,2710,0
20241213,164600,3242632115,2710,2710,2710,2710,0
20241213,164500,3242632115,2710,2710,2710,2710,0
20241213,164400,3242632115,2710,2710,2710,2710,0
20241213,164300,3242632115,2710,2710,2710,2710,0
20241213,164200,3242632115,2710,2710,2710,2710,0
20241213,164100,3242632115,2710,2710,2710,2710,0
20241213,164000,3242632115,2710,2710,2710,2710,0
20241213,163900,3242632115,2710,2710,2710,2710,0
20241213,163800,3242632115,2710,2710,2710,2710,0
20241213,163700,3242632115,2710,2710,2710,2710,0
20241213,163600,3242632115,2710,2710,2710,2710,0
20241213,163500,3242632115,2710,2710,2710,2710,0
20241213,163400,3242632115,2710,2710,2710,2710,0
20241213,163300,3242632115,2710,2710,2710,2710,0
20241213,163200,3242632115,2710,2710,2710,2710,14354
20241213,163100,3242632115,2710,2710,2710,2710,0
20241213,163000,3242632115,2710,2710,2710,2710,0
20241213,162900,3242632115,2710,2710,2710,2710,0
20241213,162800,3242632115,2710,2710,2710,2710,0
20241213,162700,3242632115,2710,2710,2710,2710,0
20241213,162600,3242632115,2710,2710,2710,2710,0
20241213,162500,3242632115,2710,2710,2710,2710,0
20241213,162400,3242632115,2710,2710,2710,2710,0
20241213,162300,3242632115,2710,2710,2710,2710,0
20241213,162200,3242632115,2710,2710,2710,2710,0
20241213,162100,3242632115,2710,2710,2710,2710,0
20241213,162000,3242632115,2710,2710,2710,2710,0
20241213,161900,3242632115,2710,2710,2710,2710,0
20241213,161800,3242632115,2710,2710,2710,2710,0
20241213,161700,3242632115,2710,2710,2710,2710,0
20241213,161600,3242632115,2710,2710,2710,2710,0
20241213,161500,3242632115,2710,2710,2710,2710,0
20241213,161400,3242632115,2710,2710,2710,2710,0
20241213,161300,3242632115,2710,2710,2710,2710,0
20241213,161200,3242632115,2710,2710,2710,2710,0
20241213,161100,3242632115,2710,2710,2710,2710,0
20241213,161000,3242632115,2710,2710,2710,2710,0
20241213,160900,3242632115,2710,2710,2710,2710,0
20241213,160800,3242632115,2710,2710,2710,2710,0
20241213,160700,3242632115,2710,2710,2710,2710,0
20241213,160600,3242632115,2710,2710,2710,2710,0
20241213,160500,3242632115,2710,2710,2710,2710,0
20241213,160400,3242632115,2710,2710,2710,2710,0
20241213,160300,3242632115,2710,2710,2710,2710,0
20241213,160200,3242632115,2710,2710,2710,2710,14354
20241213,160100,3242632115,2710,2710,2710,2710,0
20241213,160000,3242632115,2710,2710,2710,2710,0
20241213,155900,3242632115,2710,2710,2710,2710,0
20241213,155800,3242632115,2710,2710,2710,2710,0
20241213,155700,3242632115,2710,2710,2710,2710,0
20241213,155600,3242632115,2710,2710,2710,2710,0
20241213,155500,3242632115,2710,2710,2710,2710,0
20241213,155400,3242632115,2710,2710,2710,2710,0
20241213,155300,3242632115,2710,2710,2710,2710,0
20241213,155200,3242632115,2710,2710,2710,2710,0
20241213,155100,3242632115,2710,2710,2710,2710,0
20241213,155000,3242632115,2710,2710,2710,2710,0
20241213,154900,3242632115,2710,2710,2710,2710,0
20241213,154800,3242632115,2710,2710,2710,2710,0
20241213,154700,3242632115,2710,2710,2710,2710,0
20241213,154600,3242632115,2710,2710,2710,2710,0
20241213,154500,3242632115,2710,2710,2710,2710,0
20241213,154400,3242632115,2710,2710,2710,2710,0
20241213,154300,3242632115,2710,2710,2710,2710,0
20241213,154200,3242632115,2710,2710,2710,2710,0
20241213,154100,3242632115,2710,2710,2710,2710,0
20241213,154000,3242632115,2710,2710,2710,2710,0
20241213,153900,3242632115,2710,2710,2710,2710,0
20241213,153800,3242632115,2710,2710,2710,2710,0
20241213,153700,3242632115,2710,2710,2710,2710,0
20241213,153600,3242632115,2710,2710,2710,2710,0
20241213,153500,3242632115,2710,2710,2710,2710,0
20241213,153400,3242632115,2710,2710,2710,2710,0
20241213,153300,3242632115,2710,2710,2710,2710,0
20241213,153200,3242632115,2710,2710,2710,2710,14354
20241213,153100,3242632115,2710,2710,2710,2710,0
20241213,153000,3242632115,2710,2710,2710,2710,14354
20241213,152900,3203732775,2715,2715,2715,2715,0
20241213,152800,3203732775,2715,2715,2715,2715,0
20241213,152700,3203732775,2715,2715,2715,2715,0
20241213,152600,3203732775,2715,2715,2715,2715,0
20241213,152500,3203732775,2715,2715,2715,2715,0
20241213,152400,3203732775,2715,2715,2715,2715,0
20241213,152300,3203732775,2715,2715,2715,2715,0
20241213,152200,3203732775,2715,2715,2715,2715,0
20241213,152100,3203732775,2715,2715,2715,2715,0
20241213,152000,3203732775,2715,2715,2715,2715,0
20241213,151900,3203732775,2715,2710,2715,2710,1903
20241213,151800,3198574820,2705,2710,2710,2705,34517
20241213,151700,3105111650,2705,2715,2715,2705,4868
20241213,151600,3091919340,2710,2715,2715,2710,2197
20241213,151500,3085957015,2715,2710,2715,2710,12765
20241213,151400,3051307565,2710,2705,2710,2700,30673
20241213,151300,2968222565,2700,2695,2705,2695,131
20241213,151200,2967868880,2700,2700,2700,2700,9720
20241213,151100,2941624880,2700,2705,2705,2700,182
20241213,151000,2941132615,2700,2705,2705,2700,6692
20241213,150900,2923041570,2705,2710,2710,2705,1045
20241213,150800,2920213545,2705,2710,2710,2705,601
20241213,150700,2918584880,2710,2705,2710,2705,368
20241213,150600,2917589345,2705,2705,2710,2705,1542
20241213,150500,2913413235,2710,2715,2715,2710,8686
20241213,150400,2889874125,2715,2710,2715,2705,5491
20241213,150300,2874992015,2710,2710,2710,2705,8845
20241213,150200,2851026340,2710,2705,2710,2705,49080
20241213,150100,2718070055,2710,2695,2710,2695,24427
20241213,150000,2651928995,2700,2695,2700,2695,59
20241213,145900,2651769965,2700,2705,2705,2700,24438
20241213,145800,2585787350,2700,2700,2700,2700,2172
20241213,145700,2579922950,2700,2700,2705,2700,948
20241213,145600,2577363155,2700,2700,2705,2700,558
20241213,145500,2575856530,2700,2705,2705,2700,32
20241213,145400,2575769980,2705,2700,2705,2700,3702
20241213,145300,2565758580,2700,2700,2700,2700,2000
20241213,145200,2560358580,2705,2700,2705,2700,2008
20241213,145100,2554933100,2705,2695,2705,2695,30211
20241213,145000,2473435200,2685,2685,2690,2685,23529
20241213,144900,2410173020,2680,2685,2685,2680,6
20241213,144800,2410156920,2685,2685,2685,2680,25
20241213,144700,2410089805,2680,2685,2685,2680,1886
20241213,144600,2405035285,2680,2680,2690,2680,103
20241213,144500,2404759235,2685,2690,2690,2685,6341
20241213,144400,2387733570,2690,2685,2690,2685,996
20241213,144300,2385059295,2685,2685,2685,2685,813
20241213,144200,2382876390,2685,2685,2685,2685,204
20241213,144100,2382328650,2685,2690,2690,2685,211
20241213,144000,2381762000,2690,2690,2695,2685,68
20241213,143900,2381579085,2690,2685,2690,2685,1397
20241213,143800,2377828125,2685,2690,2690,2685,2269
20241213,143700,2371724525,2690,2695,2695,2690,358
20241213,143600,2370759735,2690,2690,2690,2690,278
20241213,143500,2370011915,2695,2695,2700,2685,4981
20241213,143400,2356563275,2700,2685,2700,2685,7618
20241213,143300,2336041395,2690,2690,2690,2690,8
20241213,143200,2336019875,2680,2685,2695,2680,2938
20241213,143100,2328115735,2685,2680,2685,2680,432
20241213,143000,2326955825,2675,2675,2675,2675,3
20241213,142900,2326947800,2685,2680,2685,2675,2650
20241213,142800,2319857045,2680,2675,2680,2675,717
20241213,142700,2317937335,2680,2680,2680,2675,3023
20241213,142600,2309843735,2675,2675,2680,2675,2511
20241213,142500,2303123715,2675,2680,2680,2675,2724
20241213,142400,2295829065,2680,2680,2680,2680,1890
20241213,142300,2290763865,2675,2680,2680,2675,4270
20241213,142200,2279327835,2680,2680,2680,2680,2044
20241213,142100,2273849915,2680,2680,2680,2680,2374
20241213,142000,2267487595,2680,2680,2690,2680,2039
20241213,141900,2262022975,2680,2680,2685,2680,3015
20241213,141800,2253942275,2680,2680,2690,2680,3221
20241213,141700,2245309745,2680,2675,2685,2675,1997
20241213,141600,2239959190,2675,2680,2680,2675,10427
20241213,141500,2212016725,2680,2685,2690,2680,4502
20241213,141400,2199932145,2685,2685,2685,2685,2283
20241213,141300,2193802290,2690,2690,2690,2690,5393
20241213,141200,2179295120,2690,2685,2690,2685,389
20241213,141100,2178248735,2685,2685,2685,2685,103
20241213,141000,2177972180,2685,2690,2690,2685,4
20241213,140900,2177961430,2685,2685,2685,2685,2
20241213,140800,2177956060,2690,2685,2690,2685,229
20241213,140700,2177340060,2690,2685,2690,2685,2134
20241213,140600,2171600100,2685,2685,2685,2685,22
20241213,140500,2171541030,2685,2685,2685,2685,55
20241213,140400,2171393355,2685,2690,2690,2685,422
20241213,140300,2170260035,2685,2685,2685,2685,1302
20241213,140200,2166764165,2685,2690,2690,2685,102
20241213,140100,2166489795,2690,2685,2690,2685,12
20241213,140000,2166457530,2685,2685,2685,2685,2
20241213,135900,2166452160,2690,2685,2690,2685,503
20241213,135800,2165099100,2690,2690,2690,2690,1
20241213,135700,2165096410,2685,2685,2685,2685,2
20241213,135600,2165091040,2685,2685,2685,2685,2
20241213,135500,2165085670,2690,2690,2690,2690,5734
20241213,135400,2149661210,2690,2690,2690,2690,1002
20241213,135300,2146965830,2690,2690,2690,2690,802
20241213,135200,2144808450,2690,2690,2690,2690,7
20241213,135100,2144789620,2690,2690,2690,2690,10
20241213,135000,2144762720,2690,2690,2690,2690,102
20241213,134900,2144488340,2690,2690,2690,2690,0
20241213,134800,2144488340,2690,2695,2695,2690,473
20241213,134700,2143213615,2690,2690,2690,2690,3
20241213,134600,2143205545,2690,2690,2700,2690,484
20241213,134500,2141903280,2700,2700,2700,2690,15
20241213,134400,2141862800,2700,2690,2700,2690,8505
20241213,134300,2118942335,2695,2685,2695,2685,1213
20241213,134200,2115679370,2690,2695,2695,2685,5312
20241213,134100,2101390070,2690,2690,2690,2685,5408
20241213,134000,2086852610,2690,2690,2690,2690,22
20241213,133900,2086793430,2690,2690,2695,2690,2548
20241213,133800,2079938290,2690,2695,2695,2690,202
20241213,133700,2079393910,2690,2695,2695,2690,35
20241213,133600,2079299595,2690,2690,2695,2690,648
20241213,133500,2077553325,2700,2700,2700,2690,4992
20241213,133400,2064094955,2700,2700,2700,2690,210
20241213,133300,2063527975,2700,2690,2700,2690,43
20241213,133200,2063411915,2690,2690,2705,2690,430
20241213,133100,2062255170,2700,2700,2700,2700,1806
20241213,133000,2057378970,2690,2700,2700,2690,5944
20241213,132900,2041345590,2700,2700,2710,2700,17298
20241213,132800,1994560685,2700,2695,2705,2695,28882
20241213,132700,1916563915,2695,2685,2700,2680,47770
20241213,132600,1788001140,2680,2685,2685,2680,552
20241213,132500,1786519245,2680,2680,2680,2680,2
20241213,132400,1786513885,2690,2680,2690,2680,1913
20241213,132300,1781381285,2690,2690,2690,2680,2655
20241213,132200,1774251005,2690,2685,2690,2680,20818
20241213,132100,1718354865,2685,2680,2685,2680,6139
20241213,132000,1701902335,2680,2680,2680,2680,794
20241213,131900,1699774415,2675,2685,2685,2675,2998
20241213,131800,1691739010,2685,2685,2685,2675,1055
20241213,131700,1688906355,2685,2685,2685,2680,6450
20241213,131600,1671620195,2685,2680,2685,2680,1148
20241213,131500,1668538345,2680,2675,2680,2675,5427
20241213,131400,1653993995,2675,2680,2680,2675,523
20241213,131300,1652592365,2675,2680,2680,2675,5638
20241213,131200,1637482535,2675,2675,2680,2675,363
20241213,131100,1636509730,2675,2680,2680,2675,1153
20241213,131000,1633419705,2680,2680,2680,2675,324
20241213,130900,1632551480,2680,2680,2680,2675,275
20241213,130800,1631815300,2680,2675,2680,2675,2827
20241213,130700,1624240455,2680,2675,2680,2675,52
20241213,130600,1624101315,2675,2675,2675,2675,305
20241213,130500,1623285440,2675,2675,2675,2675,2
20241213,130400,1623280090,2675,2675,2675,2675,2
20241213,130300,1623274740,2675,2675,2675,2675,3115
20241213,130200,1614942115,2680,2680,2685,2680,2810
20241213,130100,1607411230,2680,2680,2685,2680,4682
20241213,130000,1594863460,2685,2685,2685,2685,110
20241213,125900,1594568110,2680,2680,2680,2680,1
20241213,125800,1594565430,2685,2680,2685,2680,613
20241213,125700,1592922555,2680,2680,2680,2680,1623
20241213,125600,1588572915,2680,2685,2685,2680,522
20241213,125500,1587173910,2685,2685,2685,2680,85
20241213,125400,1586945910,2685,2685,2685,2680,2038
20241213,125300,1581483880,2685,2685,2685,2680,4907
20241213,125200,1568333035,2685,2680,2685,2680,79
20241213,125100,1568121170,2680,2685,2685,2680,203
20241213,125000,1567577120,2685,2680,2685,2680,180
20241213,124900,1567094090,2685,2680,2685,2680,400
20241213,124800,1566020340,2680,2680,2680,2680,130
20241213,124700,1565671940,2680,2680,2685,2680,3118
20241213,124600,1557315615,2680,2685,2685,2680,514
20241213,124500,1555935765,2680,2685,2685,2680,11855
20241213,124400,1524164340,2685,2685,2685,2685,1017
20241213,124300,1521433695,2685,2680,2685,2680,11398
20241213,124200,1490887050,2675,2680,2680,2675,3925
20241213,124100,1480385275,2680,2680,2680,2680,17
20241213,124000,1480339715,2675,2680,2680,2675,1571
20241213,123900,1476129690,2680,2680,2680,2680,29
20241213,123800,1476051970,2680,2680,2680,2680,4
20241213,123700,1476041250,2680,2680,2680,2680,15
20241213,123600,1476001050,2680,2680,2680,2680,111
20241213,123500,1475703570,2680,2680,2680,2680,150
20241213,123400,1475301570,2680,2680,2680,2680,9
20241213,123300,1475277450,2680,2680,2680,2675,17
20241213,123200,1475231895,2680,2680,2680,2675,29
20241213,123100,1475154180,2680,2680,2680,2680,271
20241213,123000,1474427900,2680,2680,2680,2680,16
20241213,122900,1474385020,2680,2675,2680,2675,1652
20241213,122800,1469964245,2675,2680,2680,2675,387
20241213,122700,1468928935,2675,2680,2680,2675,517
20241213,122600,1467545940,2680,2680,2680,2680,9
20241213,122500,1467521820,2675,2680,2680,2675,3289
20241213,122400,1458723660,2675,2680,2680,2675,539
20241213,122300,1457279410,2680,2680,2680,2680,25
20241213,122200,1457212410,2675,2680,2680,2675,1411
20241213,122100,1453435405,2680,2680,2680,2680,100
20241213,122000,1453167405,2680,2680,2680,2675,707
20241213,121900,1451276000,2680,2680,2680,2680,1007
20241213,121800,1448577240,2680,2680,2680,2670,183
20241213,121700,1448087450,2685,2675,2685,2675,33566
20241213,121600,1358221635,2675,2675,2675,2675,2400
20241213,121500,1351801635,2675,2675,2675,2670,856
20241213,121400,1349515615,2675,2675,2675,2675,67
20241213,121300,1349336390,2670,2670,2670,2670,600
20241213,121200,1347734390,2675,2670,2675,2670,11379
20241213,121100,1317352410,2670,2675,2675,2670,45
20241213,121000,1317232170,2675,2675,2675,2675,7
20241213,120900,1317213445,2675,2675,2675,2675,9
20241213,120800,1317189370,2675,2675,2675,2675,8
20241213,120700,1317167970,2675,2670,2675,2670,1009
20241213,120600,1314473895,2670,2675,2675,2670,1030
20241213,120500,1311723645,2670,2665,2670,2665,1556
20241213,120400,1307569405,2675,2675,2675,2675,216
20241213,120300,1306991605,2675,2675,2675,2675,353
20241213,120200,1306047330,2675,2675,2675,2675,18
20241213,120100,1305999180,2675,2675,2675,2675,20
20241213,120000,1305945680,2665,2675,2675,2665,1293
20241213,115900,1302494460,2675,2675,2675,2670,3103
20241213,115800,1294208935,2675,2675,2675,2675,12
20241213,115700,1294176835,2675,2675,2675,2675,8
20241213,115600,1294155435,2675,2670,2675,2670,4622
20241213,115500,1281814645,2670,2670,2670,2670,94
20241213,115400,1281563665,2670,2670,2670,2670,18
20241213,115300,1281515605,2670,2670,2670,2670,10
20241213,115200,1281488905,2670,2670,2670,2670,35
20241213,115100,1281395455,2670,2665,2670,2665,5107
20241213,115000,1267785260,2665,2665,2665,2665,39
20241213,114900,1267681325,2665,2665,2665,2665,8
20241213,114800,1267660005,2665,2665,2665,2660,51
20241213,114700,1267524195,2660,2665,2665,2660,10
20241213,114600,1267497550,2665,2670,2670,2665,32
20241213,114500,1267412230,2665,2665,2665,2665,210
20241213,114400,1266852580,2665,2670,2670,2655,6584
20241213,114300,1249365350,2670,2670,2670,2670,58
20241213,114200,1249210490,2675,2670,2675,2670,1409
20241213,114100,1245448415,2670,2670,2670,2670,710
20241213,114000,1243552715,2670,2670,2670,2670,8
20241213,113900,1243531355,2675,2670,2675,2670,6765
20241213,113800,1225467750,2670,2660,2670,2660,10000
20241213,113700,1198802575,2660,2655,2660,2655,537
20241213,113600,1197376755,2660,2660,2660,2660,10
20241213,113500,1197350155,2660,2660,2660,2660,1380
20241213,113400,1193679355,2660,2665,2665,2655,530
20241213,113300,1192271950,2660,2665,2665,2660,316
20241213,113200,1191430310,2660,2665,2665,2660,13
20241213,113100,1191395690,2660,2660,2660,2655,613
20241213,113000,1189765625,2665,2665,2665,2665,1
20241213,112900,1189762960,2665,2650,2665,2650,647
20241213,112800,1188048155,2650,2665,2665,2650,37305
20241213,112700,1089029495,2665,2665,2665,2665,347
20241213,112600,1088104740,2665,2665,2665,2665,218
20241213,112500,1087523770,2665,2660,2665,2660,384
20241213,112400,1086502285,2665,2665,2670,2665,40
20241213,112300,1086395645,2660,2665,2665,2660,300
20241213,112200,1085597245,2665,2670,2670,2665,12
20241213,112100,1085565215,2660,2670,2670,2660,1708
20241213,112000,1081021855,2665,2670,2670,2665,18
20241213,111900,1080973840,2670,2670,2670,2670,0
20241213,111800,1080973840,2670,2670,2670,2670,20
20241213,111700,1080920440,2670,2660,2670,2660,6105
20241213,111600,1064681050,2665,2660,2665,2660,386
20241213,111500,1063654270,2670,2670,2670,2670,518
20241213,111400,1062271210,2670,2670,2670,2670,10
20241213,111300,1062244510,2670,2670,2670,2660,3636
20241213,111200,1052537390,2670,2670,2670,2660,149
20241213,111100,1052139860,2660,2665,2665,2660,782
20241213,111000,1050059595,2670,2670,2670,2670,27
20241213,110900,1049987505,2670,2670,2670,2665,112
20241213,110800,1049688470,2665,2670,2670,2665,1242
20241213,110700,1046372980,2670,2665,2670,2665,182
20241213,110600,1045887810,2670,2665,2670,2665,10
20241213,110500,1045861115,2670,2670,2670,2670,0
20241213,110400,1045861115,2670,2665,2670,2660,2222
20241213,110300,1039950430,2665,2670,2670,2665,529
20241213,110200,1038540500,2670,2670,2670,2670,22
20241213,110100,1038481760,2670,2665,2670,2665,27
20241213,110000,1038409720,2665,2660,2665,2660,6145
20241213,105900,1022044020,2670,2670,2670,2665,1573
20241213,105800,1017851920,2670,2670,2670,2665,28
20241213,105700,1017777165,2665,2670,2670,2665,5934
20241213,105600,1001943750,2670,2670,2670,2670,18
20241213,105500,1001895690,2670,2670,2670,2670,9
20241213,105400,1001871660,2665,2665,2670,2665,820
20241213,105300,999686110,2670,2665,2670,2665,3102
20241213,105200,991419095,2665,2670,2670,2665,90
20241213,105100,991179045,2665,2670,2670,2665,51
20241213,105000,991042910,2670,2665,2670,2665,119
20241213,104900,990725680,2670,2670,2670,2670,0
20241213,104800,990725680,2670,2665,2670,2665,186
20241213,104700,990229945,2670,2665,2670,2665,80
20241213,104600,990016445,2670,2670,2670,2670,2
20241213,104500,990011105,2670,2665,2670,2665,18
20241213,104400,989963090,2665,2670,2670,2665,454
20241213,104300,988753135,2665,2665,2665,2665,991
20241213,104200,986112120,2670,2670,2670,2670,24
20241213,104100,986048040,2670,2670,2670,2670,1301
20241213,104000,982574370,2670,2670,2670,2665,9765
20241213,103900,956512320,2670,2670,2670,2670,86
20241213,103800,956282700,2665,2665,2665,2660,5199
20241213,103700,942428060,2665,2665,2665,2660,3579
20241213,103600,932892555,2670,2670,2670,2670,514
20241213,103500,931520175,2670,2670,2670,2670,26
20241213,103400,931450755,2670,2670,2670,2670,11
20241213,103300,931421385,2665,2670,2670,2665,10
20241213,103200,931394690,2660,2670,2670,2660,4255
20241213,103100,920074850,2670,2665,2670,2665,109
20241213,103000,919783860,2660,2665,2670,2660,8176
20241213,102900,897997045,2665,2670,2670,2665,1011
20241213,102800,895302675,2670,2660,2670,2660,3013
20241213,102700,887273960,2660,2660,2660,2660,19
20241213,102600,887223420,2660,2660,2665,2660,1410
20241213,102500,883472775,2660,2665,2665,2660,74
20241213,102400,883275885,2665,2655,2665,2655,214
20241213,102300,882707630,2665,2660,2665,2660,975
20241213,102200,880113635,2660,2665,2665,2655,4495
20241213,102100,868167890,2660,2655,2665,2655,2455
20241213,102000,861644100,2655,2660,2665,2655,3396
20241213,101900,852623940,2660,2665,2665,2660,7
20241213,101800,852605310,2665,2665,2665,2665,9
20241213,101700,852581325,2665,2660,2665,2660,9013
20241213,101600,828606685,2665,2660,2665,2660,506
20241213,101500,827260225,2660,2660,2665,2660,22
20241213,101400,827201660,2665,2665,2665,2660,99
20241213,101300,826937875,2665,2660,2665,2660,542
20241213,101200,825496000,2660,2670,2670,2660,6666
20241213,101100,807754730,2670,2670,2670,2670,10
20241213,101000,807728030,2670,2670,2670,2665,3331
20241213,100900,798850340,2670,2670,2670,2665,1376
20241213,100800,795183210,2670,2675,2675,2670,2568
20241213,100700,788326610,2675,2675,2675,2675,179
20241213,100600,787847785,2675,2675,2675,2675,41
20241213,100500,787738110,2675,2675,2675,2675,4
20241213,100400,787727410,2670,2675,2675,2670,1879
20241213,100300,782710325,2675,2675,2675,2675,30
20241213,100200,782630075,2675,2680,2680,2675,668
20241213,100100,780841705,2680,2680,2685,2680,563
20241213,100000,779330360,2685,2685,2685,2680,4149
20241213,095900,768208105,2685,2685,2685,2685,696
20241213,095800,766339345,2685,2690,2690,2685,3502
20241213,095700,756936325,2690,2685,2690,2680,1977
20241213,095600,751628020,2685,2685,2690,2685,65
20241213,095500,751453420,2685,2680,2685,2680,14396
20241213,095400,712814825,2680,2680,2685,2680,2004
20241213,095300,707443605,2680,2685,2685,2680,485
20241213,095200,706143435,2680,2680,2685,2680,10264
20241213,095100,678634460,2680,2675,2680,2675,3078
20241213,095000,670400500,2675,2670,2675,2670,240
20241213,094900,669758650,2670,2670,2670,2670,2481
20241213,094800,663134380,2670,2675,2675,2670,4319
20241213,094700,651599955,2675,2675,2675,2675,2088
20241213,094600,646014555,2675,2675,2675,2670,1369
20241213,094500,642354080,2670,2675,2675,2670,1891
20241213,094400,637300190,2675,2675,2675,2675,989
20241213,094300,634654615,2675,2675,2675,2675,1224
20241213,094200,631380415,2675,2675,2675,2675,211
20241213,094100,630815990,2675,2665,2675,2660,15215
20241213,094000,590140405,2665,2665,2670,2665,1106
20241213,093900,587187480,2665,2670,2670,2660,1913
20241213,093800,582098775,2660,2670,2670,2660,2541
20241213,093700,575339535,2670,2665,2670,2660,1855
20241213,093600,570394080,2665,2665,2665,2660,874
20241213,093500,568066645,2665,2675,2675,2665,725
20241213,093400,566131995,2670,2675,2675,2670,5058
20241213,093300,552625430,2670,2670,2675,2670,12531
20241213,093200,519115505,2675,2670,2675,2670,2477
20241213,093100,512501075,2660,2665,2670,2660,6671
20241213,093000,494723580,2670,2670,2670,2670,3593
20241213,092900,485130270,2670,2660,2670,2660,3376
20241213,092800,476133170,2660,2670,2670,2660,85
20241213,092700,475906420,2660,2660,2660,2655,924
20241213,092600,473452545,2665,2660,2665,2660,1419
20241213,092500,469672410,2660,2665,2665,2660,7905
20241213,092400,448641900,2665,2665,2665,2665,2253
20241213,092300,442637655,2670,2665,2675,2665,3047
20241213,092200,434497120,2675,2665,2675,2665,22918
20241213,092100,373264200,2670,2670,2675,2665,22125
20241213,092000,314140650,2670,2665,2670,2665,2700
20241213,091900,306943745,2665,2665,2665,2665,3953
20241213,091800,296409000,2665,2660,2665,2660,525
20241213,091700,295009960,2660,2665,2670,2660,13515
20241213,091600,258991765,2665,2670,2670,2665,2882
20241213,091500,251307575,2670,2665,2670,2665,2812
20241213,091400,243803035,2665,2660,2670,2660,6041
20241213,091300,227704005,2660,2660,2660,2655,5046
20241213,091200,214282315,2655,2660,2660,2650,1408
20241213,091100,210539485,2660,2640,2660,2640,5143
20241213,091000,196876960,2640,2650,2650,2640,2715
20241213,090900,189701425,2655,2650,2655,2645,1207
20241213,090800,186502865,2640,2640,2640,2640,500
20241213,090700,185182865,2640,2655,2655,2640,1207
20241213,090600,181988885,2655,2655,2660,2650,2544
20241213,090500,175240710,2655,2665,2665,2655,2118
20241213,090400,169608295,2665,2660,2665,2660,10722
20241213,090300,141044215,2660,2665,2665,2655,15150
20241213,090200,100744355,2660,2650,2665,2650,2917
20241213,090100,93003240,2640,2625,2650,2620,10221
20241213,090000,66078985,2630,2615,2630,2610,25268