stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,200400,2847937170,2610,2610,2610,2610,23937
20241217,200300,2847937170,2610,2610,2610,2610,0
20241217,200200,2847937170,2610,2610,2610,2610,0
20241217,200100,2847937170,2610,2610,2610,2610,0
20241217,200000,2847937170,2610,2610,2610,2610,0
20241217,195900,2847937170,2610,2610,2610,2610,0
20241217,195800,2847937170,2610,2610,2610,2610,0
20241217,195700,2847937170,2610,2610,2610,2610,0
20241217,195600,2847937170,2610,2610,2610,2610,0
20241217,195500,2847937170,2610,2610,2610,2610,0
20241217,195400,2847937170,2610,2610,2610,2610,0
20241217,195300,2847937170,2610,2610,2610,2610,0
20241217,195200,2847937170,2610,2610,2610,2610,0
20241217,195100,2847937170,2610,2610,2610,2610,0
20241217,195000,2847937170,2610,2610,2610,2610,0
20241217,194900,2847937170,2610,2610,2610,2610,0
20241217,194800,2847937170,2610,2610,2610,2610,0
20241217,194700,2847937170,2610,2610,2610,2610,0
20241217,194600,2847937170,2610,2610,2610,2610,0
20241217,194500,2847937170,2610,2610,2610,2610,0
20241217,194400,2847937170,2610,2610,2610,2610,0
20241217,194300,2847937170,2610,2610,2610,2610,0
20241217,194200,2847937170,2610,2610,2610,2610,0
20241217,194100,2847937170,2610,2610,2610,2610,0
20241217,194000,2847937170,2610,2610,2610,2610,0
20241217,193900,2847937170,2610,2610,2610,2610,0
20241217,193800,2847937170,2610,2610,2610,2610,0
20241217,193700,2847937170,2610,2610,2610,2610,0
20241217,193600,2847937170,2610,2610,2610,2610,0
20241217,193500,2847937170,2610,2610,2610,2610,0
20241217,193400,2847937170,2610,2610,2610,2610,23937
20241217,193300,2847937170,2610,2610,2610,2610,0
20241217,193200,2847937170,2610,2610,2610,2610,0
20241217,193100,2847937170,2610,2610,2610,2610,0
20241217,193000,2847937170,2610,2610,2610,2610,0
20241217,192900,2847937170,2610,2610,2610,2610,0
20241217,192800,2847937170,2610,2610,2610,2610,0
20241217,192700,2847937170,2610,2610,2610,2610,0
20241217,192600,2847937170,2610,2610,2610,2610,0
20241217,192500,2847937170,2610,2610,2610,2610,0
20241217,192400,2847937170,2610,2610,2610,2610,0
20241217,192300,2847937170,2610,2610,2610,2610,0
20241217,192200,2847937170,2610,2610,2610,2610,0
20241217,192100,2847937170,2610,2610,2610,2610,0
20241217,192000,2847937170,2610,2610,2610,2610,0
20241217,191900,2847937170,2610,2610,2610,2610,0
20241217,191800,2847937170,2610,2610,2610,2610,0
20241217,191700,2847937170,2610,2610,2610,2610,0
20241217,191600,2847937170,2610,2610,2610,2610,0
20241217,191500,2847937170,2610,2610,2610,2610,0
20241217,191400,2847937170,2610,2610,2610,2610,0
20241217,191300,2847937170,2610,2610,2610,2610,0
20241217,191200,2847937170,2610,2610,2610,2610,0
20241217,191100,2847937170,2610,2610,2610,2610,0
20241217,191000,2847937170,2610,2610,2610,2610,0
20241217,190900,2847937170,2610,2610,2610,2610,0
20241217,190800,2847937170,2610,2610,2610,2610,0
20241217,190700,2847937170,2610,2610,2610,2610,0
20241217,190600,2847937170,2610,2610,2610,2610,0
20241217,190500,2847937170,2610,2610,2610,2610,0
20241217,190400,2847937170,2610,2610,2610,2610,23937
20241217,190300,2847937170,2610,2610,2610,2610,0
20241217,190200,2847937170,2610,2610,2610,2610,0
20241217,190100,2847937170,2610,2610,2610,2610,0
20241217,190000,2847937170,2610,2610,2610,2610,0
20241217,185900,2847937170,2610,2610,2610,2610,0
20241217,185800,2847937170,2610,2610,2610,2610,0
20241217,185700,2847937170,2610,2610,2610,2610,0
20241217,185600,2847937170,2610,2610,2610,2610,0
20241217,185500,2847937170,2610,2610,2610,2610,0
20241217,185400,2847937170,2610,2610,2610,2610,0
20241217,185300,2847937170,2610,2610,2610,2610,0
20241217,185200,2847937170,2610,2610,2610,2610,0
20241217,185100,2847937170,2610,2610,2610,2610,0
20241217,185000,2847937170,2610,2610,2610,2610,0
20241217,184900,2847937170,2610,2610,2610,2610,0
20241217,184800,2847937170,2610,2610,2610,2610,0
20241217,184700,2847937170,2610,2610,2610,2610,0
20241217,184600,2847937170,2610,2610,2610,2610,0
20241217,184500,2847937170,2610,2610,2610,2610,0
20241217,184400,2847937170,2610,2610,2610,2610,0
20241217,184300,2847937170,2610,2610,2610,2610,0
20241217,184200,2847937170,2610,2610,2610,2610,0
20241217,184100,2847937170,2610,2610,2610,2610,0
20241217,184000,2847937170,2610,2610,2610,2610,0
20241217,183900,2847937170,2610,2610,2610,2610,0
20241217,183800,2847937170,2610,2610,2610,2610,0
20241217,183700,2847937170,2610,2610,2610,2610,0
20241217,183600,2847937170,2610,2610,2610,2610,0
20241217,183500,2847937170,2610,2610,2610,2610,0
20241217,183400,2847937170,2610,2610,2610,2610,23937
20241217,183300,2847937170,2610,2610,2610,2610,0
20241217,183200,2847937170,2610,2610,2610,2610,0
20241217,183100,2847937170,2610,2610,2610,2610,0
20241217,183000,2847937170,2610,2610,2610,2610,0
20241217,182900,2847937170,2610,2610,2610,2610,0
20241217,182800,2847937170,2610,2610,2610,2610,0
20241217,182700,2847937170,2610,2610,2610,2610,0
20241217,182600,2847937170,2610,2610,2610,2610,0
20241217,182500,2847937170,2610,2610,2610,2610,0
20241217,182400,2847937170,2610,2610,2610,2610,0
20241217,182300,2847937170,2610,2610,2610,2610,0
20241217,182200,2847937170,2610,2610,2610,2610,0
20241217,182100,2847937170,2610,2610,2610,2610,0
20241217,182000,2847937170,2610,2610,2610,2610,0
20241217,181900,2847937170,2610,2610,2610,2610,0
20241217,181800,2847937170,2610,2610,2610,2610,0
20241217,181700,2847937170,2610,2610,2610,2610,0
20241217,181600,2847937170,2610,2610,2610,2610,0
20241217,181500,2847937170,2610,2610,2610,2610,0
20241217,181400,2847937170,2610,2610,2610,2610,0
20241217,181300,2847937170,2610,2610,2610,2610,0
20241217,181200,2847937170,2610,2610,2610,2610,0
20241217,181100,2847937170,2610,2610,2610,2610,0
20241217,181000,2847937170,2610,2610,2610,2610,0
20241217,180900,2847937170,2610,2610,2610,2610,0
20241217,180800,2847937170,2610,2610,2610,2610,0
20241217,180700,2847937170,2610,2610,2610,2610,0
20241217,180600,2847937170,2610,2610,2610,2610,0
20241217,180500,2847937170,2610,2610,2610,2610,0
20241217,180400,2847937170,2610,2610,2610,2610,23937
20241217,180300,2847937170,2610,2610,2610,2610,0
20241217,180200,2847937170,2610,2610,2610,2610,0
20241217,180100,2847937170,2610,2610,2610,2610,0
20241217,180000,2847937170,2610,2610,2610,2610,0
20241217,175900,2847937170,2610,2610,2610,2610,0
20241217,175800,2847937170,2610,2610,2610,2610,0
20241217,175700,2847937170,2610,2610,2610,2610,0
20241217,175600,2847937170,2610,2610,2610,2610,0
20241217,175500,2847937170,2610,2610,2610,2610,0
20241217,175400,2847937170,2610,2610,2610,2610,0
20241217,175300,2847937170,2610,2610,2610,2610,0
20241217,175200,2847937170,2610,2610,2610,2610,0
20241217,175100,2847937170,2610,2610,2610,2610,0
20241217,175000,2847937170,2610,2610,2610,2610,0
20241217,174900,2847937170,2610,2610,2610,2610,0
20241217,174800,2847937170,2610,2610,2610,2610,0
20241217,174700,2847937170,2610,2610,2610,2610,0
20241217,174600,2847937170,2610,2610,2610,2610,0
20241217,174500,2847937170,2610,2610,2610,2610,0
20241217,174400,2847937170,2610,2610,2610,2610,0
20241217,174300,2847937170,2610,2610,2610,2610,0
20241217,174200,2847937170,2610,2610,2610,2610,0
20241217,174100,2847937170,2610,2610,2610,2610,0
20241217,174000,2847937170,2610,2610,2610,2610,0
20241217,173900,2847937170,2610,2610,2610,2610,0
20241217,173800,2847937170,2610,2610,2610,2610,0
20241217,173700,2847937170,2610,2610,2610,2610,0
20241217,173600,2847937170,2610,2610,2610,2610,0
20241217,173500,2847937170,2610,2610,2610,2610,0
20241217,173400,2847937170,2610,2610,2610,2610,23937
20241217,173300,2847937170,2610,2610,2610,2610,0
20241217,173200,2847937170,2610,2610,2610,2610,0
20241217,173100,2847937170,2610,2610,2610,2610,0
20241217,173000,2847937170,2610,2610,2610,2610,0
20241217,172900,2847937170,2610,2610,2610,2610,0
20241217,172800,2847937170,2610,2610,2610,2610,0
20241217,172700,2847937170,2610,2610,2610,2610,0
20241217,172600,2847937170,2610,2610,2610,2610,0
20241217,172500,2847937170,2610,2610,2610,2610,0
20241217,172400,2847937170,2610,2610,2610,2610,0
20241217,172300,2847937170,2610,2610,2610,2610,0
20241217,172200,2847937170,2610,2610,2610,2610,0
20241217,172100,2847937170,2610,2610,2610,2610,0
20241217,172000,2847937170,2610,2610,2610,2610,0
20241217,171900,2847937170,2610,2610,2610,2610,0
20241217,171800,2847937170,2610,2610,2610,2610,0
20241217,171700,2847937170,2610,2610,2610,2610,0
20241217,171600,2847937170,2610,2610,2610,2610,0
20241217,171500,2847937170,2610,2610,2610,2610,0
20241217,171400,2847937170,2610,2610,2610,2610,0
20241217,171300,2847937170,2610,2610,2610,2610,0
20241217,171200,2847937170,2610,2610,2610,2610,0
20241217,171100,2847937170,2610,2610,2610,2610,0
20241217,171000,2847937170,2610,2610,2610,2610,0
20241217,170900,2847937170,2610,2610,2610,2610,0
20241217,170800,2847937170,2610,2610,2610,2610,0
20241217,170700,2847937170,2610,2610,2610,2610,0
20241217,170600,2847937170,2610,2610,2610,2610,0
20241217,170500,2847937170,2610,2610,2610,2610,0
20241217,170400,2847937170,2610,2610,2610,2610,23937
20241217,170300,2847937170,2610,2610,2610,2610,0
20241217,170200,2847937170,2610,2610,2610,2610,0
20241217,170100,2847937170,2610,2610,2610,2610,0
20241217,170000,2847937170,2610,2610,2610,2610,0
20241217,165900,2847937170,2610,2610,2610,2610,0
20241217,165800,2847937170,2610,2610,2610,2610,0
20241217,165700,2847937170,2610,2610,2610,2610,0
20241217,165600,2847937170,2610,2610,2610,2610,0
20241217,165500,2847937170,2610,2610,2610,2610,0
20241217,165400,2847937170,2610,2610,2610,2610,0
20241217,165300,2847937170,2610,2610,2610,2610,0
20241217,165200,2847937170,2610,2610,2610,2610,0
20241217,165100,2847937170,2610,2610,2610,2610,0
20241217,165000,2847937170,2610,2610,2610,2610,0
20241217,164900,2847937170,2610,2610,2610,2610,0
20241217,164800,2847937170,2610,2610,2610,2610,0
20241217,164700,2847937170,2610,2610,2610,2610,0
20241217,164600,2847937170,2610,2610,2610,2610,0
20241217,164500,2847937170,2610,2610,2610,2610,0
20241217,164400,2847937170,2610,2610,2610,2610,0
20241217,164300,2847937170,2610,2610,2610,2610,0
20241217,164200,2847937170,2610,2610,2610,2610,0
20241217,164100,2847937170,2610,2610,2610,2610,0
20241217,164000,2847937170,2610,2610,2610,2610,0
20241217,163900,2847937170,2610,2610,2610,2610,0
20241217,163800,2847937170,2610,2610,2610,2610,0
20241217,163700,2847937170,2610,2610,2610,2610,0
20241217,163600,2847937170,2610,2610,2610,2610,0
20241217,163500,2847937170,2610,2610,2610,2610,0
20241217,163400,2847937170,2610,2610,2610,2610,23937
20241217,163300,2847937170,2610,2610,2610,2610,0
20241217,163200,2847937170,2610,2610,2610,2610,0
20241217,163100,2847937170,2610,2610,2610,2610,0
20241217,163000,2847937170,2610,2610,2610,2610,0
20241217,162900,2847937170,2610,2610,2610,2610,0
20241217,162800,2847937170,2610,2610,2610,2610,0
20241217,162700,2847937170,2610,2610,2610,2610,0
20241217,162600,2847937170,2610,2610,2610,2610,0
20241217,162500,2847937170,2610,2610,2610,2610,0
20241217,162400,2847937170,2610,2610,2610,2610,0
20241217,162300,2847937170,2610,2610,2610,2610,0
20241217,162200,2847937170,2610,2610,2610,2610,0
20241217,162100,2847937170,2610,2610,2610,2610,0
20241217,162000,2847937170,2610,2610,2610,2610,0
20241217,161900,2847937170,2610,2610,2610,2610,0
20241217,161800,2847937170,2610,2610,2610,2610,0
20241217,161700,2847937170,2610,2610,2610,2610,0
20241217,161600,2847937170,2610,2610,2610,2610,0
20241217,161500,2847937170,2610,2610,2610,2610,0
20241217,161400,2847937170,2610,2610,2610,2610,0
20241217,161300,2847937170,2610,2610,2610,2610,0
20241217,161200,2847937170,2610,2610,2610,2610,0
20241217,161100,2847937170,2610,2610,2610,2610,0
20241217,161000,2847937170,2610,2610,2610,2610,0
20241217,160900,2847937170,2610,2610,2610,2610,0
20241217,160800,2847937170,2610,2610,2610,2610,0
20241217,160700,2847937170,2610,2610,2610,2610,0
20241217,160600,2847937170,2610,2610,2610,2610,0
20241217,160500,2847937170,2610,2610,2610,2610,0
20241217,160400,2847937170,2610,2610,2610,2610,23937
20241217,160300,2847937170,2610,2610,2610,2610,0
20241217,160200,2847937170,2610,2610,2610,2610,0
20241217,160100,2847937170,2610,2610,2610,2610,0
20241217,160000,2847937170,2610,2610,2610,2610,0
20241217,155900,2847937170,2610,2610,2610,2610,0
20241217,155800,2847937170,2610,2610,2610,2610,0
20241217,155700,2847937170,2610,2610,2610,2610,0
20241217,155600,2847937170,2610,2610,2610,2610,0
20241217,155500,2847937170,2610,2610,2610,2610,0
20241217,155400,2847937170,2610,2610,2610,2610,0
20241217,155300,2847937170,2610,2610,2610,2610,0
20241217,155200,2847937170,2610,2610,2610,2610,0
20241217,155100,2847937170,2610,2610,2610,2610,0
20241217,155000,2847937170,2610,2610,2610,2610,0
20241217,154900,2847937170,2610,2610,2610,2610,0
20241217,154800,2847937170,2610,2610,2610,2610,0
20241217,154700,2847937170,2610,2610,2610,2610,0
20241217,154600,2847937170,2610,2610,2610,2610,0
20241217,154500,2847937170,2610,2610,2610,2610,0
20241217,154400,2847937170,2610,2610,2610,2610,0
20241217,154300,2847937170,2610,2610,2610,2610,0
20241217,154200,2847937170,2610,2610,2610,2610,0
20241217,154100,2847937170,2610,2610,2610,2610,0
20241217,154000,2847937170,2610,2610,2610,2610,0
20241217,153900,2847937170,2610,2610,2610,2610,0
20241217,153800,2847937170,2610,2610,2610,2610,0
20241217,153700,2847937170,2610,2610,2610,2610,0
20241217,153600,2847937170,2610,2610,2610,2610,0
20241217,153500,2847937170,2610,2610,2610,2610,0
20241217,153400,2847937170,2610,2610,2610,2610,23937
20241217,153300,2847937170,2610,2610,2610,2610,0
20241217,153200,2847937170,2610,2610,2610,2610,0
20241217,153100,2847937170,2610,2610,2610,2610,0
20241217,153000,2847937170,2610,2610,2610,2610,23937
20241217,152900,2785461600,2610,2610,2610,2610,0
20241217,152800,2785461600,2610,2610,2610,2610,0
20241217,152700,2785461600,2610,2610,2610,2610,0
20241217,152600,2785461600,2610,2610,2610,2610,0
20241217,152500,2785461600,2610,2610,2610,2610,0
20241217,152400,2785461600,2610,2610,2610,2610,0
20241217,152300,2785461600,2610,2610,2610,2610,0
20241217,152200,2785461600,2610,2610,2610,2610,0
20241217,152100,2785461600,2610,2610,2610,2610,0
20241217,152000,2785461600,2610,2610,2610,2610,0
20241217,151900,2785461600,2610,2610,2610,2605,2985
20241217,151800,2777678280,2605,2605,2610,2605,2454
20241217,151700,2771284315,2605,2605,2610,2605,2251
20241217,151600,2765419340,2605,2605,2610,2605,1389
20241217,151500,2761798195,2605,2610,2610,2605,2321
20241217,151400,2755744820,2605,2610,2610,2605,1214
20241217,151300,2752582295,2605,2610,2610,2605,969
20241217,151200,2750057890,2610,2605,2610,2605,999
20241217,151100,2747455470,2605,2605,2610,2605,23511
20241217,151000,2686209215,2605,2605,2615,2605,952
20241217,150900,2683729235,2615,2610,2615,2605,3084
20241217,150800,2675683330,2610,2610,2610,2605,2489
20241217,150700,2669193490,2605,2605,2610,2605,11142
20241217,150600,2640128615,2605,2605,2610,2605,4758
20241217,150500,2627731310,2605,2605,2610,2605,6455
20241217,150400,2610888570,2610,2605,2610,2605,975
20241217,150300,2608348490,2605,2605,2610,2605,1331
20241217,150200,2604878490,2605,2605,2610,2605,2696
20241217,150100,2597847345,2605,2605,2610,2605,1073
20241217,150000,2595051130,2605,2605,2610,2605,1016
20241217,145900,2592404030,2605,2605,2610,2605,2193
20241217,145800,2586685565,2605,2605,2610,2605,1035
20241217,145700,2583989380,2605,2605,2615,2605,926
20241217,145600,2581576880,2605,2605,2610,2605,1928
20241217,145500,2576549565,2605,2610,2615,2605,1155
20241217,145400,2573538220,2605,2605,2610,2605,975
20241217,145300,2570997620,2615,2605,2615,2605,1287
20241217,145200,2567642415,2605,2605,2615,2605,1895
20241217,145100,2562701425,2605,2605,2610,2605,6185
20241217,145000,2546564285,2605,2605,2610,2605,1094
20241217,144900,2543713895,2605,2610,2610,2605,5035
20241217,144800,2530597665,2605,2605,2610,2605,1575
20241217,144700,2526492055,2605,2605,2605,2605,4736
20241217,144600,2514154775,2605,2605,2605,2605,1074
20241217,144500,2511357005,2605,2605,2610,2605,1295
20241217,144400,2507981795,2605,2605,2610,2605,1409
20241217,144300,2504308930,2605,2605,2610,2605,1419
20241217,144200,2500612425,2605,2610,2610,2605,972
20241217,144100,2498079805,2605,2605,2615,2605,1048
20241217,144000,2495348655,2610,2605,2610,2605,1383
20241217,143900,2491742430,2605,2610,2615,2605,861
20241217,143800,2489497905,2610,2605,2615,2605,1708
20241217,143700,2485044495,2610,2605,2610,2605,978
20241217,143600,2482496640,2605,2605,2610,2605,1395
20241217,143500,2478860315,2610,2605,2610,2605,3118
20241217,143400,2470737750,2605,2610,2615,2605,765
20241217,143300,2468744285,2610,2610,2610,2605,11132
20241217,143200,2439691215,2605,2605,2610,2605,1172
20241217,143100,2436637020,2605,2605,2610,2605,3080
20241217,143000,2428606460,2605,2605,2610,2605,3138
20241217,142900,2420422350,2605,2605,2610,2605,984
20241217,142800,2417858910,2605,2605,2610,2605,2579
20241217,142700,2411140610,2610,2605,2610,2605,1331
20241217,142600,2407671405,2605,2610,2610,2605,2320
20241217,142500,2401622215,2605,2605,2610,2605,1266
20241217,142400,2398323200,2610,2605,2610,2605,1088
20241217,142300,2395487660,2605,2605,2610,2605,2635
20241217,142200,2388623470,2605,2605,2610,2605,2022
20241217,142100,2383351155,2605,2605,2610,2605,1540
20241217,142000,2379337020,2605,2605,2610,2605,1562
20241217,141900,2375265500,2610,2605,2610,2605,935
20241217,141800,2372829550,2605,2605,2610,2605,1220
20241217,141700,2369650350,2605,2610,2610,2605,968
20241217,141600,2367128675,2605,2610,2610,2605,2131
20241217,141500,2361577150,2605,2605,2610,2605,1302
20241217,141400,2358184935,2605,2605,2610,2605,4217
20241217,141300,2347199640,2605,2615,2615,2605,22841
20241217,141200,2287585890,2610,2610,2610,2610,2037
20241217,141100,2282269320,2610,2610,2610,2610,9827
20241217,141000,2256620850,2610,2610,2615,2610,1192
20241217,140900,2253509655,2610,2610,2615,2610,1073
20241217,140800,2250708505,2610,2610,2615,2610,1422
20241217,140700,2246995350,2610,2610,2615,2610,6630
20241217,140600,2229691025,2610,2610,2615,2610,2232
20241217,140500,2223865355,2610,2610,2615,2610,1584
20241217,140400,2219728615,2610,2615,2615,2610,1318
20241217,140300,2216287120,2610,2610,2615,2610,1222
20241217,140200,2213097115,2610,2615,2615,2610,1354
20241217,140100,2209560525,2610,2610,2610,2610,5008
20241217,140000,2196489645,2610,2610,2615,2610,1467
20241217,135900,2192659775,2610,2610,2615,2610,1077
20241217,135800,2189848790,2610,2610,2610,2610,2118
20241217,135700,2184320810,2610,2610,2615,2610,1938
20241217,135600,2179262620,2610,2610,2615,2610,953
20241217,135500,2176775220,2610,2610,2615,2610,2437
20241217,135400,2170414580,2610,2610,2615,2610,890
20241217,135300,2168091670,2610,2610,2610,2610,1019
20241217,135200,2165432080,2610,2610,2615,2610,1054
20241217,135100,2162680990,2610,2610,2615,2610,1074
20241217,135000,2159877835,2610,2610,2615,2610,1067
20241217,134900,2157092950,2610,2610,2615,2610,839
20241217,134800,2154903155,2610,2610,2620,2610,2020
20241217,134700,2149626935,2615,2610,2615,2610,4620
20241217,134600,2137550900,2610,2610,2615,2610,1189
20241217,134500,2134447600,2610,2610,2615,2610,1753
20241217,134400,2129872240,2610,2615,2615,2610,1675
20241217,134300,2125496510,2610,2610,2615,2610,1169
20241217,134200,2122445390,2610,2610,2615,2610,1014
20241217,134100,2119798835,2610,2610,2610,2610,1144
20241217,134000,2116812995,2610,2610,2615,2610,1065
20241217,133900,2114033335,2610,2610,2615,2610,1008
20241217,133800,2111402255,2610,2610,2615,2610,1121
20241217,133700,2108476235,2610,2610,2615,2610,968
20241217,133600,2105949505,2610,2610,2615,2610,1256
20241217,133500,2102671070,2610,2610,2615,2610,1321
20241217,133400,2099222185,2610,2610,2620,2610,1008
20241217,133300,2096589685,2610,2610,2615,2610,3405
20241217,133200,2087697385,2610,2610,2615,2610,2232
20241217,133100,2081871855,2610,2610,2615,2610,1403
20241217,133000,2078208985,2610,2610,2615,2610,6218
20241217,132900,2061979995,2610,2610,2615,2610,1007
20241217,132800,2059351720,2610,2610,2615,2610,1177
20241217,132700,2056278645,2610,2610,2615,2610,1176
20241217,132600,2053208705,2610,2610,2615,2610,968
20241217,132500,2050682160,2610,2610,2620,2610,1481
20241217,132400,2046814660,2610,2610,2610,2610,1467
20241217,132300,2042985790,2610,2610,2615,2610,1474
20241217,132200,2039137060,2610,2610,2615,2610,1196
20241217,132100,2036015250,2610,2610,2620,2610,878
20241217,132000,2033723650,2620,2610,2620,2610,4431
20241217,131900,2022142375,2610,2610,2615,2610,948
20241217,131800,2019667845,2610,2615,2615,2610,1032
20241217,131700,2016974320,2610,2610,2615,2610,971
20241217,131600,2014440000,2610,2610,2610,2610,1960
20241217,131500,2009324400,2610,2615,2615,2610,5900
20241217,131400,1993896620,2615,2620,2620,2615,33
20241217,131300,1993810320,2620,2615,2620,2615,246
20241217,131200,1993166920,2620,2615,2620,2615,201
20241217,131100,1992641255,2615,2610,2615,2610,1379
20241217,131000,1989039670,2610,2615,2615,2610,147
20241217,130900,1988655865,2610,2615,2615,2610,180
20241217,130800,1988186045,2610,2615,2615,2610,358
20241217,130700,1987250530,2610,2610,2610,2610,100
20241217,130600,1986989530,2615,2620,2620,2615,4383
20241217,130500,1975527970,2615,2615,2625,2615,7546
20241217,130400,1955757190,2620,2620,2620,2620,113
20241217,130300,1955461130,2615,2615,2615,2615,5129
20241217,130200,1942048795,2620,2615,2620,2615,2313
20241217,130100,1935990135,2615,2620,2620,2615,3011
20241217,130000,1928101320,2620,2615,2620,2615,3938
20241217,125900,1917784600,2620,2615,2620,2615,631
20241217,125800,1916134015,2615,2620,2620,2615,143
20241217,125700,1915760055,2615,2615,2620,2615,137
20241217,125600,1915401785,2620,2615,2620,2615,4
20241217,125500,1915391310,2620,2620,2620,2615,167
20241217,125400,1914954520,2620,2615,2620,2615,4126
20241217,125300,1904164665,2615,2615,2615,2610,349
20241217,125200,1903253465,2615,2615,2615,2610,1037
20241217,125100,1900541835,2620,2620,2620,2620,9
20241217,125000,1900518255,2620,2615,2620,2615,426
20241217,124900,1899404080,2615,2615,2620,2615,818
20241217,124800,1897264345,2615,2615,2615,2610,1682
20241217,124700,1892866490,2615,2610,2615,2610,268
20241217,124600,1892166315,2615,2610,2615,2610,859
20241217,124500,1889922810,2615,2615,2615,2610,161
20241217,124400,1889502470,2615,2615,2615,2615,108
20241217,124300,1889220050,2610,2615,2615,2610,184
20241217,124200,1888739580,2615,2615,2615,2610,127
20241217,124100,1888408080,2615,2615,2615,2615,206
20241217,124000,1887869390,2615,2615,2615,2610,193
20241217,123900,1887365260,2615,2615,2615,2615,104
20241217,123800,1887093300,2615,2620,2620,2615,105
20241217,123700,1886818710,2620,2615,2620,2610,1143
20241217,123600,1883834735,2610,2610,2615,2610,4101
20241217,123500,1873131110,2615,2615,2615,2610,51640
20241217,123400,1738295905,2620,2620,2620,2615,10
20241217,123300,1738269730,2615,2615,2620,2615,149
20241217,123200,1737880080,2615,2620,2620,2615,141
20241217,123100,1737511340,2615,2620,2620,2615,46
20241217,123000,1737390900,2620,2615,2620,2615,598
20241217,122900,1735825860,2620,2615,2620,2610,4090
20241217,122800,1725130660,2610,2610,2615,2610,131
20241217,122700,1724788720,2610,2615,2615,2610,1220
20241217,122600,1721599490,2610,2610,2615,2610,786
20241217,122500,1719544195,2615,2610,2615,2610,405
20241217,122400,1718485785,2610,2610,2615,2610,2165
20241217,122300,1712835110,2610,2615,2615,2610,528
20241217,122200,1711455050,2615,2610,2615,2610,308
20241217,122100,1710650905,2610,2610,2615,2610,57
20241217,122000,1710502105,2610,2620,2620,2610,16125
20241217,121900,1668371730,2620,2615,2620,2615,339
20241217,121800,1667484160,2620,2620,2620,2620,23
20241217,121700,1667423900,2620,2615,2620,2615,139
20241217,121600,1667060370,2620,2615,2620,2615,115
20241217,121500,1666759620,2615,2620,2620,2615,1383
20241217,121400,1663142950,2620,2615,2620,2615,625
20241217,121300,1661506050,2620,2615,2620,2615,116
20241217,121200,1661202695,2615,2615,2620,2615,2632
20241217,121100,1654319990,2620,2615,2620,2615,55
20241217,121000,1654176140,2620,2620,2620,2615,134
20241217,120900,1653825710,2620,2615,2620,2615,129
20241217,120800,1653488330,2620,2620,2620,2620,126
20241217,120700,1653158210,2620,2615,2620,2615,1005
20241217,120600,1650526065,2620,2620,2620,2620,1015
20241217,120500,1647866765,2615,2620,2620,2615,786
20241217,120400,1645810605,2620,2615,2620,2615,226
20241217,120300,1645219520,2620,2620,2620,2615,593
20241217,120200,1643666290,2615,2615,2620,2615,1082
20241217,120100,1640832525,2615,2615,2620,2615,26
20241217,120000,1640764460,2615,2620,2620,2615,170
20241217,115900,1640319820,2615,2615,2620,2615,159
20241217,115800,1639904020,2620,2620,2620,2615,131
20241217,115700,1639560855,2615,2615,2620,2615,698
20241217,115600,1637735500,2615,2620,2620,2615,4386
20241217,115500,1626266010,2620,2620,2620,2615,137
20241217,115400,1625907650,2620,2615,2620,2615,145
20241217,115300,1625528405,2620,2620,2620,2620,9
20241217,115200,1625504825,2620,2620,2620,2615,129
20241217,115100,1625167455,2620,2615,2620,2615,651
20241217,115000,1623461870,2620,2620,2620,2615,230
20241217,114900,1622859870,2620,2620,2620,2620,289
20241217,114800,1622102690,2620,2620,2620,2615,2085
20241217,114700,1616646380,2615,2620,2620,2615,343
20241217,114600,1615749390,2615,2615,2620,2615,610
20241217,114500,1614152710,2620,2620,2620,2615,182
20241217,114400,1613676480,2615,2620,2620,2615,3014
20241217,114300,1605794265,2620,2620,2620,2620,309
20241217,114200,1604984685,2620,2615,2620,2615,418
20241217,114100,1603891580,2620,2620,2620,2620,250
20241217,114000,1603236580,2620,2620,2625,2620,13
20241217,113900,1603202495,2615,2615,2620,2615,1203
20241217,113800,1600051485,2620,2615,2620,2615,139
20241217,113700,1599687960,2620,2615,2625,2615,3748
20241217,113600,1589886880,2615,2620,2620,2615,12596
20241217,113500,1556905990,2620,2620,2625,2620,2101
20241217,113400,1551401320,2625,2625,2625,2615,2803
20241217,113300,1544057705,2620,2620,2625,2620,310
20241217,113200,1543245445,2620,2615,2625,2615,1996
20241217,113100,1538015945,2615,2620,2620,2615,9601
20241217,113000,1512864290,2615,2620,2620,2615,267
20241217,112900,1512166030,2615,2620,2620,2615,202
20241217,112800,1511637755,2615,2620,2620,2615,24
20241217,112700,1511574975,2620,2620,2620,2615,659
20241217,112600,1509849115,2620,2615,2620,2615,240
20241217,112500,1509221475,2615,2615,2620,2615,1358
20241217,112400,1505670250,2615,2615,2615,2610,1134
20241217,112300,1502710305,2615,2615,2620,2615,753
20241217,112200,1500741195,2615,2620,2620,2610,2294
20241217,112100,1494752975,2615,2615,2620,2615,747
20241217,112000,1492799545,2610,2615,2615,2610,2136
20241217,111900,1487214550,2615,2615,2615,2610,142
20241217,111800,1486843880,2615,2610,2615,2610,42
20241217,111700,1486734190,2610,2615,2615,2610,1150
20241217,111600,1483732640,2610,2610,2615,2605,1214
20241217,111500,1480564250,2610,2610,2610,2605,11353
20241217,111400,1450935265,2610,2615,2615,2610,10869
20241217,111300,1422567125,2610,2610,2615,2610,128
20241217,111200,1422233030,2610,2610,2615,2610,308
20241217,111100,1421429100,2615,2610,2615,2610,149
20241217,111000,1421040135,2610,2610,2615,2610,1629
20241217,110900,1416788410,2605,2605,2610,2605,742
20241217,110800,1414853150,2605,2610,2610,2605,162
20241217,110700,1414430550,2605,2610,2610,2605,521
20241217,110600,1413071905,2610,2610,2615,2610,359
20241217,110500,1412134605,2610,2605,2615,2605,53
20241217,110400,1411996420,2605,2615,2615,2605,2130
20241217,110300,1406443320,2610,2615,2615,2605,591
20241217,110200,1404898895,2610,2610,2615,2605,1468
20241217,110100,1401067695,2615,2610,2615,2605,897
20241217,110000,1398726490,2610,2610,2615,2605,732
20241217,105900,1396815775,2610,2610,2615,2605,1740
20241217,105800,1392275600,2615,2605,2615,2605,1242
20241217,105700,1389036465,2605,2605,2615,2605,2069
20241217,105600,1383646665,2610,2615,2620,2605,85158
20241217,105500,1161271620,2615,2615,2620,2615,2454
20241217,105400,1154854295,2615,2615,2620,2615,356
20241217,105300,1153923150,2620,2615,2620,2615,120
20241217,105200,1153609300,2615,2620,2620,2615,272
20241217,105100,1152897300,2620,2620,2620,2615,854
20241217,105000,1150662040,2615,2620,2620,2615,862
20241217,104900,1148403645,2620,2625,2625,2620,554
20241217,104800,1146952085,2625,2620,2625,2620,105
20241217,104700,1146676930,2620,2625,2625,2620,1312
20241217,104600,1143234450,2620,2625,2625,2620,2140
20241217,104500,1137619355,2620,2615,2625,2615,993
20241217,104400,1135016365,2615,2620,2620,2615,2939
20241217,104300,1127325025,2620,2625,2625,2620,69
20241217,104200,1127144195,2620,2620,2625,2615,2765
20241217,104100,1119899950,2615,2615,2620,2615,144
20241217,104000,1119523380,2620,2620,2620,2615,519
20241217,103900,1118163945,2620,2620,2620,2615,7751
20241217,103800,1097869515,2625,2620,2625,2620,270
20241217,103700,1097161575,2620,2625,2625,2620,312
20241217,103600,1096344005,2620,2620,2625,2620,1739
20241217,103500,1091785260,2625,2625,2625,2620,1035
20241217,103400,1089070895,2620,2620,2620,2615,2176
20241217,103300,1083370610,2620,2620,2620,2620,60
20241217,103200,1083213410,2615,2620,2620,2615,1674
20241217,103100,1078834640,2615,2615,2620,2615,2856
20241217,103000,1071359210,2620,2620,2620,2615,509
20241217,102900,1070026165,2615,2620,2620,2615,460
20241217,102800,1068822830,2620,2620,2620,2620,39
20241217,102700,1068720650,2620,2625,2625,2620,542
20241217,102600,1067300290,2625,2620,2625,2620,271
20241217,102500,1066590255,2625,2625,2625,2620,238
20241217,102400,1065966275,2620,2620,2625,2620,989
20241217,102300,1063375060,2620,2620,2625,2620,216
20241217,102200,1062808975,2625,2625,2625,2620,5505
20241217,102100,1048359715,2620,2620,2625,2620,5687
20241217,102000,1033459640,2620,2620,2625,2620,131
20241217,101900,1033116390,2620,2625,2625,2620,4053
20241217,101800,1022497445,2625,2620,2625,2620,1387
20241217,101700,1018860975,2620,2615,2620,2615,622
20241217,101600,1017232180,2620,2620,2620,2615,4064
20241217,101500,1006585790,2620,2620,2620,2615,281
20241217,101400,1005850175,2615,2620,2620,2615,1338
20241217,101300,1002346165,2620,2615,2620,2615,1079
20241217,101200,999524385,2615,2625,2625,2615,2219
20241217,101100,993711175,2620,2625,2625,2620,1727
20241217,101000,989186395,2625,2615,2625,2615,2101
20241217,100900,983681700,2620,2620,2620,2615,2573
20241217,100800,976946670,2620,2620,2620,2615,154
20241217,100700,976543715,2615,2620,2620,2615,1314
20241217,100600,973102485,2620,2615,2620,2615,466
20241217,100500,971883785,2620,2615,2620,2610,543
20241217,100400,970463785,2610,2620,2620,2610,390
20241217,100300,969443760,2615,2615,2620,2615,4845
20241217,100200,956753250,2615,2620,2620,2615,225
20241217,100100,956164515,2610,2615,2620,2610,13692
20241217,100000,920361240,2620,2620,2620,2615,3166
20241217,095900,912067115,2620,2620,2620,2615,674
20241217,095800,910304435,2620,2620,2620,2615,4432
20241217,095700,898714685,2615,2620,2620,2615,607
20241217,095600,897127230,2615,2615,2620,2615,2505
20241217,095500,890576180,2615,2615,2620,2615,1773
20241217,095400,885939750,2615,2620,2620,2610,1270
20241217,095300,882614575,2615,2610,2615,2610,1604
20241217,095200,878425325,2610,2615,2620,2610,2408
20241217,095100,872128550,2620,2615,2620,2615,446
20241217,095000,870961760,2615,2615,2620,2610,4917
20241217,094900,858106060,2615,2615,2620,2610,926
20241217,094800,855684635,2615,2615,2620,2610,11302
20241217,094700,826128510,2620,2620,2620,2615,324
20241217,094600,825281010,2620,2615,2620,2615,10677
20241217,094500,797354435,2620,2620,2620,2615,3713
20241217,094400,787626855,2620,2615,2620,2615,16264
20241217,094300,745075555,2620,2615,2620,2615,11845
20241217,094200,714100275,2615,2625,2625,2615,5131
20241217,094100,700657650,2625,2620,2625,2620,1118
20241217,094000,697727850,2620,2620,2620,2615,1258
20241217,093900,694432265,2620,2615,2620,2615,3120
20241217,093800,686267945,2615,2625,2625,2610,32515
20241217,093700,601162765,2625,2620,2630,2620,3109
20241217,093600,593001185,2620,2630,2635,2620,2974
20241217,093500,585189345,2635,2630,2635,2625,1794
20241217,093400,580472015,2630,2630,2630,2625,750
20241217,093300,578500975,2630,2630,2630,2625,1859
20241217,093200,573618205,2630,2630,2635,2625,3416
20241217,093100,564634720,2630,2625,2630,2620,3226
20241217,093000,556178895,2620,2625,2630,2620,8146
20241217,092900,534800160,2620,2625,2625,2620,649
20241217,092800,533098530,2620,2625,2625,2620,4711
20241217,092700,520753285,2620,2625,2625,2620,396
20241217,092600,519715205,2625,2620,2625,2615,1164
20241217,092500,516667260,2620,2615,2620,2615,6559
20241217,092400,499511670,2615,2615,2620,2615,2521
20241217,092300,492909050,2620,2620,2620,2615,4137
20241217,092200,482085990,2615,2620,2620,2615,378
20241217,092100,481096360,2620,2625,2630,2615,18032
20241217,092000,433870485,2620,2625,2630,2620,19687
20241217,091900,382206465,2625,2625,2630,2625,2254
20241217,091800,376285655,2625,2630,2635,2625,3000
20241217,091700,368397785,2625,2625,2630,2625,4470
20241217,091600,356652135,2625,2625,2630,2625,2826
20241217,091500,349227475,2630,2640,2640,2625,25498
20241217,091400,282130590,2640,2640,2645,2635,1636
20241217,091300,277806610,2635,2640,2640,2635,3533
20241217,091200,268483705,2640,2640,2640,2635,277
20241217,091100,267753225,2635,2630,2635,2630,1902
20241217,091000,262747210,2630,2635,2635,2625,9632
20241217,090900,237415930,2635,2635,2635,2630,3135
20241217,090800,229169950,2635,2640,2640,2625,17142
20241217,090700,184058660,2640,2650,2650,2635,27659
20241217,090600,110971990,2655,2650,2655,2650,6202
20241217,090500,94536605,2655,2650,2655,2650,377
20241217,090400,93536670,2655,2655,2660,2645,2854
20241217,090300,85962005,2645,2650,2660,2645,10419
20241217,090200,58356910,2650,2645,2660,2645,1782
20241217,090100,53638235,2660,2660,2660,2645,8884
20241217,090000,30100895,2660,2675,2675,2660,11256