stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,200400,2609466980,2675,2675,2675,2675,12974
20241216,200300,2609466980,2675,2675,2675,2675,0
20241216,200200,2609466980,2675,2675,2675,2675,0
20241216,200100,2609466980,2675,2675,2675,2675,0
20241216,200000,2609466980,2675,2675,2675,2675,0
20241216,195900,2609466980,2675,2675,2675,2675,0
20241216,195800,2609466980,2675,2675,2675,2675,0
20241216,195700,2609466980,2675,2675,2675,2675,0
20241216,195600,2609466980,2675,2675,2675,2675,0
20241216,195500,2609466980,2675,2675,2675,2675,0
20241216,195400,2609466980,2675,2675,2675,2675,0
20241216,195300,2609466980,2675,2675,2675,2675,0
20241216,195200,2609466980,2675,2675,2675,2675,0
20241216,195100,2609466980,2675,2675,2675,2675,0
20241216,195000,2609466980,2675,2675,2675,2675,0
20241216,194900,2609466980,2675,2675,2675,2675,0
20241216,194800,2609466980,2675,2675,2675,2675,0
20241216,194700,2609466980,2675,2675,2675,2675,0
20241216,194600,2609466980,2675,2675,2675,2675,0
20241216,194500,2609466980,2675,2675,2675,2675,0
20241216,194400,2609466980,2675,2675,2675,2675,0
20241216,194300,2609466980,2675,2675,2675,2675,0
20241216,194200,2609466980,2675,2675,2675,2675,0
20241216,194100,2609466980,2675,2675,2675,2675,0
20241216,194000,2609466980,2675,2675,2675,2675,0
20241216,193900,2609466980,2675,2675,2675,2675,0
20241216,193800,2609466980,2675,2675,2675,2675,0
20241216,193700,2609466980,2675,2675,2675,2675,0
20241216,193600,2609466980,2675,2675,2675,2675,0
20241216,193500,2609466980,2675,2675,2675,2675,0
20241216,193400,2609466980,2675,2675,2675,2675,12974
20241216,193300,2609466980,2675,2675,2675,2675,0
20241216,193200,2609466980,2675,2675,2675,2675,0
20241216,193100,2609466980,2675,2675,2675,2675,0
20241216,193000,2609466980,2675,2675,2675,2675,0
20241216,192900,2609466980,2675,2675,2675,2675,0
20241216,192800,2609466980,2675,2675,2675,2675,0
20241216,192700,2609466980,2675,2675,2675,2675,0
20241216,192600,2609466980,2675,2675,2675,2675,0
20241216,192500,2609466980,2675,2675,2675,2675,0
20241216,192400,2609466980,2675,2675,2675,2675,0
20241216,192300,2609466980,2675,2675,2675,2675,0
20241216,192200,2609466980,2675,2675,2675,2675,0
20241216,192100,2609466980,2675,2675,2675,2675,0
20241216,192000,2609466980,2675,2675,2675,2675,0
20241216,191900,2609466980,2675,2675,2675,2675,0
20241216,191800,2609466980,2675,2675,2675,2675,0
20241216,191700,2609466980,2675,2675,2675,2675,0
20241216,191600,2609466980,2675,2675,2675,2675,0
20241216,191500,2609466980,2675,2675,2675,2675,0
20241216,191400,2609466980,2675,2675,2675,2675,0
20241216,191300,2609466980,2675,2675,2675,2675,0
20241216,191200,2609466980,2675,2675,2675,2675,0
20241216,191100,2609466980,2675,2675,2675,2675,0
20241216,191000,2609466980,2675,2675,2675,2675,0
20241216,190900,2609466980,2675,2675,2675,2675,0
20241216,190800,2609466980,2675,2675,2675,2675,0
20241216,190700,2609466980,2675,2675,2675,2675,0
20241216,190600,2609466980,2675,2675,2675,2675,0
20241216,190500,2609466980,2675,2675,2675,2675,0
20241216,190400,2609466980,2675,2675,2675,2675,12974
20241216,190300,2609466980,2675,2675,2675,2675,0
20241216,190200,2609466980,2675,2675,2675,2675,0
20241216,190100,2609466980,2675,2675,2675,2675,0
20241216,190000,2609466980,2675,2675,2675,2675,0
20241216,185900,2609466980,2675,2675,2675,2675,0
20241216,185800,2609466980,2675,2675,2675,2675,0
20241216,185700,2609466980,2675,2675,2675,2675,0
20241216,185600,2609466980,2675,2675,2675,2675,0
20241216,185500,2609466980,2675,2675,2675,2675,0
20241216,185400,2609466980,2675,2675,2675,2675,0
20241216,185300,2609466980,2675,2675,2675,2675,0
20241216,185200,2609466980,2675,2675,2675,2675,0
20241216,185100,2609466980,2675,2675,2675,2675,0
20241216,185000,2609466980,2675,2675,2675,2675,0
20241216,184900,2609466980,2675,2675,2675,2675,0
20241216,184800,2609466980,2675,2675,2675,2675,0
20241216,184700,2609466980,2675,2675,2675,2675,0
20241216,184600,2609466980,2675,2675,2675,2675,0
20241216,184500,2609466980,2675,2675,2675,2675,0
20241216,184400,2609466980,2675,2675,2675,2675,0
20241216,184300,2609466980,2675,2675,2675,2675,0
20241216,184200,2609466980,2675,2675,2675,2675,0
20241216,184100,2609466980,2675,2675,2675,2675,0
20241216,184000,2609466980,2675,2675,2675,2675,0
20241216,183900,2609466980,2675,2675,2675,2675,0
20241216,183800,2609466980,2675,2675,2675,2675,0
20241216,183700,2609466980,2675,2675,2675,2675,0
20241216,183600,2609466980,2675,2675,2675,2675,0
20241216,183500,2609466980,2675,2675,2675,2675,0
20241216,183400,2609466980,2675,2675,2675,2675,12974
20241216,183300,2609466980,2675,2675,2675,2675,0
20241216,183200,2609466980,2675,2675,2675,2675,0
20241216,183100,2609466980,2675,2675,2675,2675,0
20241216,183000,2609466980,2675,2675,2675,2675,0
20241216,182900,2609466980,2675,2675,2675,2675,0
20241216,182800,2609466980,2675,2675,2675,2675,0
20241216,182700,2609466980,2675,2675,2675,2675,0
20241216,182600,2609466980,2675,2675,2675,2675,0
20241216,182500,2609466980,2675,2675,2675,2675,0
20241216,182400,2609466980,2675,2675,2675,2675,0
20241216,182300,2609466980,2675,2675,2675,2675,0
20241216,182200,2609466980,2675,2675,2675,2675,0
20241216,182100,2609466980,2675,2675,2675,2675,0
20241216,182000,2609466980,2675,2675,2675,2675,0
20241216,181900,2609466980,2675,2675,2675,2675,0
20241216,181800,2609466980,2675,2675,2675,2675,0
20241216,181700,2609466980,2675,2675,2675,2675,0
20241216,181600,2609466980,2675,2675,2675,2675,0
20241216,181500,2609466980,2675,2675,2675,2675,0
20241216,181400,2609466980,2675,2675,2675,2675,0
20241216,181300,2609466980,2675,2675,2675,2675,0
20241216,181200,2609466980,2675,2675,2675,2675,0
20241216,181100,2609466980,2675,2675,2675,2675,0
20241216,181000,2609466980,2675,2675,2675,2675,0
20241216,180900,2609466980,2675,2675,2675,2675,0
20241216,180800,2609466980,2675,2675,2675,2675,0
20241216,180700,2609466980,2675,2675,2675,2675,0
20241216,180600,2609466980,2675,2675,2675,2675,0
20241216,180500,2609466980,2675,2675,2675,2675,0
20241216,180400,2609466980,2675,2675,2675,2675,12974
20241216,180300,2609466980,2675,2675,2675,2675,0
20241216,180200,2609466980,2675,2675,2675,2675,0
20241216,180100,2609466980,2675,2675,2675,2675,0
20241216,180000,2609466980,2675,2675,2675,2675,0
20241216,175900,2609466980,2675,2675,2675,2675,0
20241216,175800,2609466980,2675,2675,2675,2675,0
20241216,175700,2609466980,2675,2675,2675,2675,0
20241216,175600,2609466980,2675,2675,2675,2675,0
20241216,175500,2609466980,2675,2675,2675,2675,0
20241216,175400,2609466980,2675,2675,2675,2675,0
20241216,175300,2609466980,2675,2675,2675,2675,0
20241216,175200,2609466980,2675,2675,2675,2675,0
20241216,175100,2609466980,2675,2675,2675,2675,0
20241216,175000,2609466980,2675,2675,2675,2675,0
20241216,174900,2609466980,2675,2675,2675,2675,0
20241216,174800,2609466980,2675,2675,2675,2675,0
20241216,174700,2609466980,2675,2675,2675,2675,0
20241216,174600,2609466980,2675,2675,2675,2675,0
20241216,174500,2609466980,2675,2675,2675,2675,0
20241216,174400,2609466980,2675,2675,2675,2675,0
20241216,174300,2609466980,2675,2675,2675,2675,0
20241216,174200,2609466980,2675,2675,2675,2675,0
20241216,174100,2609466980,2675,2675,2675,2675,0
20241216,174000,2609466980,2675,2675,2675,2675,0
20241216,173900,2609466980,2675,2675,2675,2675,0
20241216,173800,2609466980,2675,2675,2675,2675,0
20241216,173700,2609466980,2675,2675,2675,2675,0
20241216,173600,2609466980,2675,2675,2675,2675,0
20241216,173500,2609466980,2675,2675,2675,2675,0
20241216,173400,2609466980,2675,2675,2675,2675,12974
20241216,173300,2609466980,2675,2675,2675,2675,0
20241216,173200,2609466980,2675,2675,2675,2675,0
20241216,173100,2609466980,2675,2675,2675,2675,0
20241216,173000,2609466980,2675,2675,2675,2675,0
20241216,172900,2609466980,2675,2675,2675,2675,0
20241216,172800,2609466980,2675,2675,2675,2675,0
20241216,172700,2609466980,2675,2675,2675,2675,0
20241216,172600,2609466980,2675,2675,2675,2675,0
20241216,172500,2609466980,2675,2675,2675,2675,0
20241216,172400,2609466980,2675,2675,2675,2675,0
20241216,172300,2609466980,2675,2675,2675,2675,0
20241216,172200,2609466980,2675,2675,2675,2675,0
20241216,172100,2609466980,2675,2675,2675,2675,0
20241216,172000,2609466980,2675,2675,2675,2675,0
20241216,171900,2609466980,2675,2675,2675,2675,0
20241216,171800,2609466980,2675,2675,2675,2675,0
20241216,171700,2609466980,2675,2675,2675,2675,0
20241216,171600,2609466980,2675,2675,2675,2675,0
20241216,171500,2609466980,2675,2675,2675,2675,0
20241216,171400,2609466980,2675,2675,2675,2675,0
20241216,171300,2609466980,2675,2675,2675,2675,0
20241216,171200,2609466980,2675,2675,2675,2675,0
20241216,171100,2609466980,2675,2675,2675,2675,0
20241216,171000,2609466980,2675,2675,2675,2675,0
20241216,170900,2609466980,2675,2675,2675,2675,0
20241216,170800,2609466980,2675,2675,2675,2675,0
20241216,170700,2609466980,2675,2675,2675,2675,0
20241216,170600,2609466980,2675,2675,2675,2675,0
20241216,170500,2609466980,2675,2675,2675,2675,0
20241216,170400,2609466980,2675,2675,2675,2675,12974
20241216,170300,2609466980,2675,2675,2675,2675,0
20241216,170200,2609466980,2675,2675,2675,2675,0
20241216,170100,2609466980,2675,2675,2675,2675,0
20241216,170000,2609466980,2675,2675,2675,2675,0
20241216,165900,2609466980,2675,2675,2675,2675,0
20241216,165800,2609466980,2675,2675,2675,2675,0
20241216,165700,2609466980,2675,2675,2675,2675,0
20241216,165600,2609466980,2675,2675,2675,2675,0
20241216,165500,2609466980,2675,2675,2675,2675,0
20241216,165400,2609466980,2675,2675,2675,2675,0
20241216,165300,2609466980,2675,2675,2675,2675,0
20241216,165200,2609466980,2675,2675,2675,2675,0
20241216,165100,2609466980,2675,2675,2675,2675,0
20241216,165000,2609466980,2675,2675,2675,2675,0
20241216,164900,2609466980,2675,2675,2675,2675,0
20241216,164800,2609466980,2675,2675,2675,2675,0
20241216,164700,2609466980,2675,2675,2675,2675,0
20241216,164600,2609466980,2675,2675,2675,2675,0
20241216,164500,2609466980,2675,2675,2675,2675,0
20241216,164400,2609466980,2675,2675,2675,2675,0
20241216,164300,2609466980,2675,2675,2675,2675,0
20241216,164200,2609466980,2675,2675,2675,2675,0
20241216,164100,2609466980,2675,2675,2675,2675,0
20241216,164000,2609466980,2675,2675,2675,2675,0
20241216,163900,2609466980,2675,2675,2675,2675,0
20241216,163800,2609466980,2675,2675,2675,2675,0
20241216,163700,2609466980,2675,2675,2675,2675,0
20241216,163600,2609466980,2675,2675,2675,2675,0
20241216,163500,2609466980,2675,2675,2675,2675,0
20241216,163400,2609466980,2675,2675,2675,2675,12974
20241216,163300,2609466980,2675,2675,2675,2675,0
20241216,163200,2609466980,2675,2675,2675,2675,0
20241216,163100,2609466980,2675,2675,2675,2675,0
20241216,163000,2609466980,2675,2675,2675,2675,0
20241216,162900,2609466980,2675,2675,2675,2675,0
20241216,162800,2609466980,2675,2675,2675,2675,0
20241216,162700,2609466980,2675,2675,2675,2675,0
20241216,162600,2609466980,2675,2675,2675,2675,0
20241216,162500,2609466980,2675,2675,2675,2675,0
20241216,162400,2609466980,2675,2675,2675,2675,0
20241216,162300,2609466980,2675,2675,2675,2675,0
20241216,162200,2609466980,2675,2675,2675,2675,0
20241216,162100,2609466980,2675,2675,2675,2675,0
20241216,162000,2609466980,2675,2675,2675,2675,0
20241216,161900,2609466980,2675,2675,2675,2675,0
20241216,161800,2609466980,2675,2675,2675,2675,0
20241216,161700,2609466980,2675,2675,2675,2675,0
20241216,161600,2609466980,2675,2675,2675,2675,0
20241216,161500,2609466980,2675,2675,2675,2675,0
20241216,161400,2609466980,2675,2675,2675,2675,0
20241216,161300,2609466980,2675,2675,2675,2675,0
20241216,161200,2609466980,2675,2675,2675,2675,0
20241216,161100,2609466980,2675,2675,2675,2675,0
20241216,161000,2609466980,2675,2675,2675,2675,0
20241216,160900,2609466980,2675,2675,2675,2675,0
20241216,160800,2609466980,2675,2675,2675,2675,0
20241216,160700,2609466980,2675,2675,2675,2675,0
20241216,160600,2609466980,2675,2675,2675,2675,0
20241216,160500,2609466980,2675,2675,2675,2675,0
20241216,160400,2609466980,2675,2675,2675,2675,12974
20241216,160300,2609466980,2675,2675,2675,2675,0
20241216,160200,2609466980,2675,2675,2675,2675,0
20241216,160100,2609466980,2675,2675,2675,2675,0
20241216,160000,2609466980,2675,2675,2675,2675,0
20241216,155900,2609466980,2675,2675,2675,2675,0
20241216,155800,2609466980,2675,2675,2675,2675,0
20241216,155700,2609466980,2675,2675,2675,2675,0
20241216,155600,2609466980,2675,2675,2675,2675,0
20241216,155500,2609466980,2675,2675,2675,2675,0
20241216,155400,2609466980,2675,2675,2675,2675,0
20241216,155300,2609466980,2675,2675,2675,2675,0
20241216,155200,2609466980,2675,2675,2675,2675,0
20241216,155100,2609466980,2675,2675,2675,2675,0
20241216,155000,2609466980,2675,2675,2675,2675,0
20241216,154900,2609466980,2675,2675,2675,2675,0
20241216,154800,2609466980,2675,2675,2675,2675,0
20241216,154700,2609466980,2675,2675,2675,2675,0
20241216,154600,2609466980,2675,2675,2675,2675,0
20241216,154500,2609466980,2675,2675,2675,2675,0
20241216,154400,2609466980,2675,2675,2675,2675,0
20241216,154300,2609466980,2675,2675,2675,2675,0
20241216,154200,2609466980,2675,2675,2675,2675,0
20241216,154100,2609466980,2675,2675,2675,2675,0
20241216,154000,2609466980,2675,2675,2675,2675,0
20241216,153900,2609466980,2675,2675,2675,2675,0
20241216,153800,2609466980,2675,2675,2675,2675,0
20241216,153700,2609466980,2675,2675,2675,2675,0
20241216,153600,2609466980,2675,2675,2675,2675,0
20241216,153500,2609466980,2675,2675,2675,2675,0
20241216,153400,2609466980,2675,2675,2675,2675,12974
20241216,153300,2609466980,2675,2675,2675,2675,0
20241216,153200,2609466980,2675,2675,2675,2675,0
20241216,153100,2609466980,2675,2675,2675,2675,0
20241216,153000,2609466980,2675,2675,2675,2675,12974
20241216,152900,2574761530,2680,2680,2680,2680,0
20241216,152800,2574761530,2680,2680,2680,2680,0
20241216,152700,2574761530,2680,2680,2680,2680,0
20241216,152600,2574761530,2680,2680,2680,2680,0
20241216,152500,2574761530,2680,2680,2680,2680,0
20241216,152400,2574761530,2680,2680,2680,2680,0
20241216,152300,2574761530,2680,2680,2680,2680,0
20241216,152200,2574761530,2680,2680,2680,2680,0
20241216,152100,2574761530,2680,2680,2680,2680,0
20241216,152000,2574761530,2680,2680,2680,2680,0
20241216,151900,2574761530,2680,2680,2680,2680,1324
20241216,151800,2571213210,2675,2665,2675,2665,3276
20241216,151700,2562463630,2665,2665,2670,2665,3643
20241216,151600,2552741870,2665,2670,2670,2665,1158
20241216,151500,2549650120,2670,2675,2675,2665,15147
20241216,151400,2509208040,2670,2675,2675,2670,483
20241216,151300,2507916190,2675,2670,2675,2670,481
20241216,151200,2506631915,2670,2675,2675,2670,2435
20241216,151100,2500123485,2675,2675,2675,2670,756
20241216,151000,2498101360,2670,2670,2675,2670,438
20241216,150900,2496930120,2675,2675,2675,2670,147
20241216,150800,2496537440,2670,2670,2675,2670,5532
20241216,150700,2481765500,2675,2675,2675,2670,1469
20241216,150600,2477836000,2670,2675,2680,2670,2011
20241216,150500,2472456660,2670,2670,2680,2670,1314
20241216,150400,2468947960,2670,2675,2675,2670,2259
20241216,150300,2462915925,2670,2680,2685,2670,75360
20241216,150200,2261455175,2680,2685,2690,2680,7454
20241216,150100,2241434835,2680,2685,2685,2680,1041
20241216,150000,2238639930,2680,2680,2685,2680,3202
20241216,145900,2230043560,2680,2675,2685,2675,158
20241216,145800,2229620415,2675,2680,2680,2675,1551
20241216,145700,2225464235,2680,2680,2680,2675,339
20241216,145600,2224555810,2680,2680,2680,2675,48
20241216,145500,2224427340,2675,2680,2680,2675,185
20241216,145400,2223932450,2675,2675,2680,2675,7254
20241216,145300,2204492900,2680,2675,2680,2670,6244
20241216,145200,2187815605,2675,2670,2675,2670,1194
20241216,145100,2184621825,2675,2675,2675,2670,200
20241216,145000,2184087300,2675,2670,2675,2670,216
20241216,144900,2183509995,2675,2670,2675,2670,389
20241216,144800,2182470195,2670,2675,2675,2670,13392
20241216,144700,2146712055,2680,2675,2680,2675,11673
20241216,144600,2115486020,2675,2675,2675,2675,322
20241216,144500,2114624670,2675,2675,2675,2675,5695
20241216,144400,2099390545,2675,2675,2680,2675,118
20241216,144300,2099074885,2675,2680,2680,2675,102
20241216,144200,2098802030,2675,2680,2680,2675,322
20241216,144100,2097939180,2675,2675,2680,2675,297
20241216,144000,2097144655,2680,2675,2680,2675,782
20241216,143900,2095052305,2680,2675,2680,2675,238
20241216,143800,2094415555,2675,2675,2675,2675,87
20241216,143700,2094182830,2675,2680,2680,2675,56
20241216,143600,2094032920,2675,2675,2675,2675,1184
20241216,143500,2090865720,2675,2675,2675,2675,13323
20241216,143400,2055226695,2680,2675,2680,2675,139
20241216,143300,2054854735,2680,2680,2680,2675,825
20241216,143200,2052644345,2680,2680,2680,2675,376
20241216,143100,2051637520,2680,2680,2680,2675,1522
20241216,143000,2047566110,2675,2680,2680,2675,1465
20241216,142900,2043640395,2680,2680,2685,2680,30615
20241216,142800,1961573525,2685,2680,2685,2680,261
20241216,142700,1960874035,2685,2680,2685,2680,49
20241216,142600,1960742565,2680,2680,2680,2680,37
20241216,142500,1960643405,2680,2680,2685,2680,113
20241216,142400,1960340555,2680,2680,2680,2680,36
20241216,142300,1960244075,2680,2680,2685,2680,95
20241216,142200,1959989405,2680,2680,2685,2680,71
20241216,142100,1959798870,2680,2680,2685,2680,1530
20241216,142000,1955698410,2680,2680,2680,2680,82
20241216,141900,1955478650,2680,2680,2685,2680,3997
20241216,141800,1944766685,2680,2685,2685,2680,1207
20241216,141700,1941531425,2680,2685,2685,2680,43
20241216,141600,1941416150,2680,2685,2685,2680,208
20241216,141500,1940858480,2680,2685,2685,2680,1063
20241216,141400,1938004640,2685,2680,2685,2680,29
20241216,141300,1937926875,2685,2680,2685,2680,106
20241216,141200,1937642760,2680,2685,2685,2680,118
20241216,141100,1937326025,2680,2685,2685,2680,23
20241216,141000,1937264345,2680,2680,2685,2680,121
20241216,140900,1936939950,2685,2685,2685,2680,664
20241216,140800,1935157205,2680,2680,2680,2680,181
20241216,140700,1934672125,2680,2680,2680,2680,20
20241216,140600,1934618525,2685,2680,2685,2680,38
20241216,140500,1934516675,2680,2680,2680,2680,783
20241216,140400,1932418235,2685,2680,2685,2680,46
20241216,140300,1932294895,2680,2680,2685,2680,292
20241216,140200,1931512285,2685,2680,2685,2680,225
20241216,140100,1930908755,2685,2685,2685,2685,2
20241216,140000,1930903385,2680,2685,2685,2680,152
20241216,135900,1930495435,2685,2680,2690,2680,85
20241216,135800,1930267205,2680,2680,2680,2680,99
20241216,135700,1930001885,2685,2680,2685,2680,37
20241216,135600,1929902715,2680,2685,2685,2680,49
20241216,135500,1929771345,2680,2685,2685,2680,101
20241216,135400,1929500650,2680,2685,2685,2680,39
20241216,135300,1929396030,2680,2685,2685,2680,26858
20241216,135200,1857358690,2685,2685,2685,2685,480
20241216,135100,1856069890,2690,2690,2695,2685,3099
20241216,135000,1847733815,2695,2685,2695,2685,145
20241216,134900,1847344450,2690,2685,2690,2685,2136
20241216,134800,1841598880,2685,2685,2685,2685,282
20241216,134700,1840841710,2685,2690,2690,2685,41
20241216,134600,1840731605,2685,2685,2690,2685,1625
20241216,134500,1836360480,2685,2685,2690,2685,242
20241216,134400,1835709985,2690,2690,2690,2685,50
20241216,134300,1835575660,2690,2685,2690,2685,84
20241216,134200,1835350110,2690,2685,2690,2685,37
20241216,134100,1835250755,2685,2690,2690,2685,90
20241216,134000,1835009090,2685,2690,2690,2685,525
20241216,133900,1833597235,2690,2690,2690,2690,119
20241216,133800,1833277125,2685,2685,2695,2685,109
20241216,133700,1832984390,2685,2685,2685,2685,21
20241216,133600,1832928005,2685,2690,2690,2685,656
20241216,133500,1831163460,2685,2685,2685,2685,6193
20241216,133400,1814535255,2685,2685,2690,2685,1399
20241216,133300,1810772135,2690,2685,2690,2685,772
20241216,133200,1808698900,2685,2685,2685,2685,0
20241216,133100,1808698900,2685,2685,2690,2685,1373
20241216,133000,1805009895,2690,2685,2690,2685,3057
20241216,132900,1796801285,2685,2685,2690,2685,1380
20241216,132800,1793095965,2690,2690,2690,2690,203
20241216,132700,1792549895,2695,2695,2695,2685,11148
20241216,132600,1762601425,2690,2690,2690,2690,250
20241216,132500,1761928925,2695,2695,2695,2690,1027
20241216,132400,1759161245,2695,2695,2695,2695,127
20241216,132300,1758818980,2690,2690,2695,2690,338
20241216,132200,1757908720,2690,2685,2690,2685,1407
20241216,132100,1754130575,2685,2695,2695,2685,1098
20241216,132000,1751171825,2685,2685,2685,2685,15
20241216,131900,1751131550,2690,2690,2690,2690,300
20241216,131800,1750324550,2685,2685,2695,2685,805
20241216,131700,1748163105,2685,2685,2690,2685,1472
20241216,131600,1744204035,2685,2685,2685,2685,16
20241216,131500,1744161075,2690,2685,2690,2685,1741
20241216,131400,1739480285,2685,2685,2685,2685,131
20241216,131300,1739128550,2685,2680,2685,2680,19
20241216,131200,1739077550,2685,2680,2685,2680,40
20241216,131100,1738970235,2680,2685,2685,2680,1701
20241216,131000,1734404060,2685,2685,2690,2685,1502
20241216,130900,1730371180,2685,2685,2685,2685,353
20241216,130800,1729423375,2685,2690,2690,2685,283
20241216,130700,1728662445,2685,2685,2685,2685,16
20241216,130600,1728619485,2685,2685,2685,2685,206
20241216,130500,1728066375,2685,2685,2685,2685,904
20241216,130400,1725639135,2685,2685,2685,2685,358
20241216,130300,1724677905,2685,2690,2690,2685,527
20241216,130200,1723262870,2690,2690,2690,2690,6
20241216,130100,1723246730,2690,2680,2690,2680,29
20241216,130000,1723168930,2680,2685,2685,2680,13065
20241216,125900,1688103350,2685,2685,2685,2685,436
20241216,125800,1686932690,2685,2685,2685,2685,2597
20241216,125700,1679959745,2685,2690,2690,2680,1040
20241216,125600,1677162420,2680,2685,2685,2680,506
20241216,125500,1675804835,2680,2685,2685,2680,5017
20241216,125400,1662340940,2685,2685,2685,2685,42
20241216,125300,1662228170,2690,2685,2690,2685,23
20241216,125200,1662166310,2685,2690,2690,2685,930
20241216,125100,1659668760,2690,2685,2690,2685,125
20241216,125000,1659332635,2685,2690,2690,2685,141
20241216,124900,1658954025,2690,2690,2690,2690,0
20241216,124800,1658954025,2690,2690,2690,2685,593
20241216,124700,1657359070,2690,2685,2690,2685,12
20241216,124600,1657326840,2685,2685,2685,2685,15
20241216,124500,1657286565,2685,2685,2685,2685,5043
20241216,124400,1643746110,2685,2680,2685,2680,941
20241216,124300,1641224225,2680,2685,2685,2680,517
20241216,124200,1639838335,2685,2685,2685,2685,28
20241216,124100,1639763155,2685,2685,2685,2685,166
20241216,124000,1639317445,2685,2690,2690,2685,45
20241216,123900,1639196520,2690,2685,2690,2685,2460
20241216,123800,1632589195,2685,2685,2685,2685,3568
20241216,123700,1623009115,2685,2685,2685,2685,45
20241216,123600,1622888290,2680,2680,2685,2680,158
20241216,123500,1622464645,2680,2685,2685,2680,72
20241216,123400,1622271405,2685,2685,2690,2685,672
20241216,123300,1620467080,2685,2685,2685,2685,16
20241216,123200,1620424120,2685,2685,2685,2685,200
20241216,123100,1619887120,2685,2685,2685,2685,1042
20241216,123000,1617089350,2685,2685,2685,2685,22
20241216,122900,1617030280,2685,2685,2685,2685,135
20241216,122800,1616667805,2685,2685,2685,2685,47
20241216,122700,1616541610,2690,2685,2690,2685,11
20241216,122600,1616512025,2685,2685,2690,2685,117
20241216,122500,1616197380,2685,2685,2685,2685,2030
20241216,122400,1610746830,2685,2685,2685,2685,16
20241216,122300,1610703870,2685,2690,2690,2670,24600
20241216,122200,1544845865,2685,2690,2690,2685,139
20241216,122100,1544472170,2690,2690,2690,2690,52
20241216,122000,1544332290,2685,2685,2685,2685,1239
20241216,121900,1541005575,2685,2685,2685,2680,16470
20241216,121800,1496790975,2685,2685,2690,2685,20
20241216,121700,1496737260,2685,2690,2690,2685,682
20241216,121600,1494906040,2690,2695,2695,2690,3275
20241216,121500,1486096275,2690,2690,2690,2690,237
20241216,121400,1485458745,2690,2695,2695,2690,27
20241216,121300,1485386110,2695,2690,2695,2685,88
20241216,121200,1485149455,2690,2690,2690,2690,0
20241216,121100,1485149455,2690,2690,2695,2690,115
20241216,121000,1484839955,2690,2695,2695,2690,1337
20241216,120900,1481243360,2690,2690,2690,2690,17
20241216,120800,1481197630,2690,2690,2690,2690,29
20241216,120700,1481119620,2690,2690,2690,2690,424
20241216,120600,1479979060,2695,2695,2695,2695,2
20241216,120500,1479973670,2690,2690,2690,2690,41
20241216,120400,1479863380,2695,2685,2695,2685,20
20241216,120300,1479809650,2690,2690,2690,2690,342
20241216,120200,1478889670,2685,2690,2690,2685,242
20241216,120100,1478238900,2690,2690,2690,2690,1147
20241216,120000,1475153470,2690,2685,2690,2685,81
20241216,115900,1474935925,2685,2685,2685,2685,34
20241216,115800,1474844635,2690,2685,2690,2685,249
20241216,115700,1474175405,2690,2690,2690,2685,268
20241216,115600,1473454610,2690,2690,2690,2690,1311
20241216,115500,1469928020,2695,2695,2695,2695,1339
20241216,115400,1466319415,2690,2690,2690,2690,42
20241216,115300,1466206435,2690,2685,2695,2685,1588
20241216,115200,1461934790,2690,2690,2690,2690,7400
20241216,115100,1442028790,2690,2690,2690,2690,154
20241216,115000,1441614530,2695,2695,2695,2690,2232
20241216,114900,1435599295,2695,2690,2695,2690,121
20241216,114800,1435273780,2695,2690,2695,2690,81
20241216,114700,1435055880,2690,2690,2695,2690,119
20241216,114600,1434735750,2695,2690,2695,2690,1090
20241216,114500,1431800115,2690,2690,2690,2690,42
20241216,114400,1431687135,2695,2690,2695,2690,82
20241216,114300,1431466495,2685,2685,2685,2685,1690
20241216,114200,1426928845,2685,2690,2690,2685,3555
20241216,114100,1417366025,2690,2695,2695,2690,25
20241216,114000,1417298740,2690,2690,2690,2690,42
20241216,113900,1417185760,2695,2695,2695,2695,35
20241216,113800,1417091435,2695,2690,2695,2690,97
20241216,113700,1416830105,2695,2690,2695,2690,97
20241216,113600,1416568875,2690,2695,2695,2690,1356
20241216,113500,1412921180,2690,2695,2695,2690,372
20241216,113400,1411918645,2695,2695,2695,2690,1204
20241216,113300,1408679595,2695,2690,2695,2690,282
20241216,113200,1407919995,2690,2690,2690,2690,115
20241216,113100,1407610645,2690,2695,2695,2690,133
20241216,113000,1407252470,2690,2685,2690,2685,964
20241216,112900,1404661310,2690,2690,2690,2690,502
20241216,112800,1403310930,2685,2690,2690,2685,47
20241216,112700,1403184705,2690,2690,2690,2685,855
20241216,112600,1400886085,2690,2690,2690,2690,528
20241216,112500,1399465765,2685,2685,2685,2685,41
20241216,112400,1399355680,2685,2685,2685,2685,189
20241216,112300,1398848215,2685,2685,2685,2685,43
20241216,112200,1398732760,2690,2685,2690,2685,255
20241216,112100,1398047055,2690,2685,2690,2685,291
20241216,112000,1397264390,2690,2690,2690,2690,3438
20241216,111900,1388016170,2690,2695,2695,2690,1023
20241216,111800,1385264285,2695,2695,2695,2690,377
20241216,111700,1384248275,2690,2685,2690,2685,2179
20241216,111600,1378387945,2685,2685,2690,2685,83
20241216,111500,1378164830,2690,2690,2690,2690,241
20241216,111400,1377516540,2690,2690,2690,2685,1546
20241216,111300,1373358005,2690,2690,2690,2690,1721
20241216,111200,1368728515,2685,2690,2690,2685,18
20241216,111100,1368680175,2685,2685,2685,2685,25
20241216,111000,1368613050,2685,2685,2690,2685,2761
20241216,110900,1361198585,2685,2680,2685,2680,2763
20241216,110800,1353779950,2680,2680,2680,2680,203
20241216,110700,1353235910,2680,2680,2680,2680,3368
20241216,110600,1344209670,2675,2675,2675,2675,52
20241216,110500,1344070570,2675,2680,2680,2675,487
20241216,110400,1342765605,2675,2680,2680,2675,278
20241216,110300,1342020645,2675,2675,2675,2675,680
20241216,110200,1340201645,2680,2675,2680,2675,322
20241216,110100,1339338690,2675,2680,2680,2675,72
20241216,110000,1339145890,2680,2680,2680,2675,1746
20241216,105900,1334466740,2675,2680,2680,2675,138
20241216,105800,1334097005,2680,2675,2680,2675,168
20241216,105700,1333646920,2675,2675,2675,2675,230
20241216,105600,1333031670,2675,2675,2675,2675,50
20241216,105500,1332897920,2675,2680,2680,2675,633
20241216,105400,1331201555,2680,2675,2680,2670,14834
20241216,105300,1291591620,2680,2675,2680,2675,725
20241216,105200,1289652180,2675,2680,2680,2675,3588
20241216,105100,1280054270,2675,2675,2680,2675,7593
20241216,105000,1259742025,2680,2675,2680,2675,677
20241216,104900,1257928755,2675,2680,2680,2675,1543
20241216,104800,1253801220,2675,2675,2680,2675,8455
20241216,104700,1231184090,2675,2685,2685,2675,33
20241216,104600,1231095630,2685,2680,2685,2675,4199
20241216,104500,1219860860,2680,2685,2685,2680,548
20241216,104400,1218392110,2685,2680,2685,2675,861
20241216,104300,1216088410,2675,2680,2680,2675,2993
20241216,104200,1208079360,2680,2680,2680,2680,19
20241216,104100,1208028440,2685,2685,2685,2685,5
20241216,104000,1208015015,2680,2680,2680,2675,923
20241216,103900,1205543835,2680,2680,2680,2680,67
20241216,103800,1205364275,2675,2680,2680,2675,1231
20241216,103700,1202065275,2680,2680,2680,2675,2290
20241216,103600,1195936005,2680,2680,2680,2680,2747
20241216,103500,1188574045,2680,2685,2685,2680,14989
20241216,103400,1148403340,2680,2685,2685,2680,141
20241216,103300,1148024885,2685,2685,2685,2680,412
20241216,103200,1146920215,2680,2680,2685,2680,1215
20241216,103100,1143664000,2680,2680,2680,2680,502
20241216,103000,1142318640,2685,2685,2685,2685,12837
20241216,102900,1107851295,2690,2685,2690,2685,656
20241216,102800,1106088835,2685,2685,2685,2685,26
20241216,102700,1106019025,2685,2690,2690,2685,524
20241216,102600,1104609555,2690,2685,2690,2685,671
20241216,102500,1102804910,2685,2690,2690,2685,3099
20241216,102400,1094484060,2690,2690,2690,2685,2246
20241216,102300,1088442415,2690,2685,2690,2685,6477
20241216,102200,1071050400,2685,2685,2685,2685,2178
20241216,102100,1065202470,2690,2690,2690,2685,5853
20241216,102000,1049466245,2690,2690,2690,2685,1078
20241216,101900,1046566640,2690,2690,2695,2690,3587
20241216,101800,1036916610,2690,2690,2690,2685,2514
20241216,101700,1030155800,2685,2690,2690,2685,4446
20241216,101600,1018198690,2690,2695,2695,2690,21312
20241216,101500,960869210,2695,2695,2695,2695,2
20241216,101400,960863820,2690,2695,2695,2690,330
20241216,101300,959975165,2695,2695,2700,2695,1019
20241216,101200,957228955,2700,2695,2700,2695,63
20241216,101100,957059140,2695,2695,2700,2695,53
20241216,101000,956916250,2700,2695,2700,2690,88
20241216,100900,956679160,2700,2695,2700,2695,242
20241216,100800,956026725,2695,2700,2700,2690,1219
20241216,100700,952743220,2700,2700,2700,2695,461
20241216,100600,951500795,2700,2690,2700,2690,505
20241216,100500,950139765,2690,2695,2695,2690,2590
20241216,100400,943165490,2695,2695,2695,2695,23
20241216,100300,943103505,2695,2690,2700,2690,7676
20241216,100200,922448970,2690,2690,2690,2690,750
20241216,100100,920431470,2695,2700,2700,2695,2
20241216,100000,920426075,2705,2690,2705,2685,1266
20241216,095900,917006680,2685,2695,2695,2685,15754
20241216,095800,874678795,2695,2690,2700,2690,4233
20241216,095700,863285890,2690,2685,2695,2685,1411
20241216,095600,859490300,2690,2700,2705,2685,16856
20241216,095500,814115060,2700,2700,2700,2695,2039
20241216,095400,808610125,2700,2700,2705,2700,515
20241216,095300,807219050,2700,2705,2705,2700,243
20241216,095200,806561745,2700,2705,2710,2700,1340
20241216,095100,802937120,2705,2705,2710,2700,94
20241216,095000,802682595,2705,2710,2710,2700,17172
20241216,094900,756282375,2710,2710,2710,2710,6912
20241216,094800,737550855,2705,2705,2710,2705,4394
20241216,094700,725664060,2710,2710,2710,2710,2267
20241216,094600,719520490,2715,2710,2715,2710,212
20241216,094500,718945040,2710,2710,2710,2710,3324
20241216,094400,709937000,2710,2710,2710,2705,169
20241216,094300,709479260,2710,2710,2710,2705,1128
20241216,094200,706422590,2710,2715,2715,2710,967
20241216,094100,703801950,2715,2710,2715,2710,3336
20241216,094000,694761355,2710,2710,2710,2705,381
20241216,093900,693730700,2710,2710,2710,2700,1493
20241216,093800,689684830,2700,2710,2710,2700,1048
20241216,093700,686845155,2710,2705,2710,2700,6009
20241216,093600,670605515,2705,2705,2705,2700,1119
20241216,093500,667578625,2700,2710,2710,2700,1036
20241216,093400,664776075,2705,2705,2705,2700,2468
20241216,093300,658100385,2700,2705,2705,2700,69
20241216,093200,657914010,2705,2710,2710,2700,622
20241216,093100,656229885,2710,2700,2710,2700,1793
20241216,093000,651379785,2700,2700,2705,2695,701
20241216,092900,649487530,2695,2700,2700,2695,5004
20241216,092800,635982750,2700,2705,2705,2700,2217
20241216,092700,629993475,2705,2705,2705,2700,1643
20241216,092600,625556655,2700,2700,2705,2700,844
20241216,092500,623277730,2700,2700,2700,2695,5656
20241216,092400,608016530,2695,2695,2700,2695,1952
20241216,092300,602746390,2695,2700,2700,2685,15640
20241216,092200,560656385,2700,2695,2700,2695,2132
20241216,092100,554910545,2695,2695,2700,2695,2723
20241216,092000,547572045,2695,2700,2705,2690,5319
20241216,091900,533237490,2700,2700,2700,2700,1066
20241216,091800,530359290,2695,2695,2700,2695,4323
20241216,091700,518702420,2705,2695,2705,2695,2472
20241216,091600,512036210,2695,2705,2710,2695,5636
20241216,091500,496837895,2710,2705,2710,2700,9059
20241216,091400,472358840,2705,2700,2710,2700,439
20241216,091300,471172170,2700,2720,2720,2700,16643
20241216,091200,426137105,2720,2710,2725,2710,26946
20241216,091100,352843810,2710,2710,2720,2710,821
20241216,091000,350618390,2715,2715,2720,2710,12134
20241216,090900,317713700,2715,2705,2715,2705,4928
20241216,090800,304348155,2705,2705,2715,2705,3270
20241216,090700,295487825,2700,2715,2715,2700,9807
20241216,090600,268908940,2715,2725,2730,2715,21585
20241216,090500,210182705,2730,2735,2735,2730,23001
20241216,090400,147368400,2730,2730,2735,2730,6830
20241216,090300,128694820,2730,2730,2740,2720,11092
20241216,090200,98455930,2720,2720,2735,2720,5530
20241216,090100,83393565,2720,2720,2720,2715,17687
20241216,090000,35320185,2720,2720,2725,2720,12885