stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,200400,3197406100,2525,2525,2525,2525,40881
20241219,200300,3197406100,2525,2525,2525,2525,0
20241219,200200,3197406100,2525,2525,2525,2525,0
20241219,200100,3197406100,2525,2525,2525,2525,0
20241219,200000,3197406100,2525,2525,2525,2525,0
20241219,195900,3197406100,2525,2525,2525,2525,0
20241219,195800,3197406100,2525,2525,2525,2525,0
20241219,195700,3197406100,2525,2525,2525,2525,0
20241219,195600,3197406100,2525,2525,2525,2525,0
20241219,195500,3197406100,2525,2525,2525,2525,0
20241219,195400,3197406100,2525,2525,2525,2525,0
20241219,195300,3197406100,2525,2525,2525,2525,0
20241219,195200,3197406100,2525,2525,2525,2525,0
20241219,195100,3197406100,2525,2525,2525,2525,0
20241219,195000,3197406100,2525,2525,2525,2525,0
20241219,194900,3197406100,2525,2525,2525,2525,0
20241219,194800,3197406100,2525,2525,2525,2525,0
20241219,194700,3197406100,2525,2525,2525,2525,0
20241219,194600,3197406100,2525,2525,2525,2525,0
20241219,194500,3197406100,2525,2525,2525,2525,0
20241219,194400,3197406100,2525,2525,2525,2525,0
20241219,194300,3197406100,2525,2525,2525,2525,0
20241219,194200,3197406100,2525,2525,2525,2525,0
20241219,194100,3197406100,2525,2525,2525,2525,0
20241219,194000,3197406100,2525,2525,2525,2525,0
20241219,193900,3197406100,2525,2525,2525,2525,0
20241219,193800,3197406100,2525,2525,2525,2525,0
20241219,193700,3197406100,2525,2525,2525,2525,0
20241219,193600,3197406100,2525,2525,2525,2525,0
20241219,193500,3197406100,2525,2525,2525,2525,0
20241219,193400,3197406100,2525,2525,2525,2525,40881
20241219,193300,3197406100,2525,2525,2525,2525,0
20241219,193200,3197406100,2525,2525,2525,2525,0
20241219,193100,3197406100,2525,2525,2525,2525,0
20241219,193000,3197406100,2525,2525,2525,2525,0
20241219,192900,3197406100,2525,2525,2525,2525,0
20241219,192800,3197406100,2525,2525,2525,2525,0
20241219,192700,3197406100,2525,2525,2525,2525,0
20241219,192600,3197406100,2525,2525,2525,2525,0
20241219,192500,3197406100,2525,2525,2525,2525,0
20241219,192400,3197406100,2525,2525,2525,2525,0
20241219,192300,3197406100,2525,2525,2525,2525,0
20241219,192200,3197406100,2525,2525,2525,2525,0
20241219,192100,3197406100,2525,2525,2525,2525,0
20241219,192000,3197406100,2525,2525,2525,2525,0
20241219,191900,3197406100,2525,2525,2525,2525,0
20241219,191800,3197406100,2525,2525,2525,2525,0
20241219,191700,3197406100,2525,2525,2525,2525,0
20241219,191600,3197406100,2525,2525,2525,2525,0
20241219,191500,3197406100,2525,2525,2525,2525,0
20241219,191400,3197406100,2525,2525,2525,2525,0
20241219,191300,3197406100,2525,2525,2525,2525,0
20241219,191200,3197406100,2525,2525,2525,2525,0
20241219,191100,3197406100,2525,2525,2525,2525,0
20241219,191000,3197406100,2525,2525,2525,2525,0
20241219,190900,3197406100,2525,2525,2525,2525,0
20241219,190800,3197406100,2525,2525,2525,2525,0
20241219,190700,3197406100,2525,2525,2525,2525,0
20241219,190600,3197406100,2525,2525,2525,2525,0
20241219,190500,3197406100,2525,2525,2525,2525,0
20241219,190400,3197406100,2525,2525,2525,2525,40881
20241219,190300,3197406100,2525,2525,2525,2525,0
20241219,190200,3197406100,2525,2525,2525,2525,0
20241219,190100,3197406100,2525,2525,2525,2525,0
20241219,190000,3197406100,2525,2525,2525,2525,0
20241219,185900,3197406100,2525,2525,2525,2525,0
20241219,185800,3197406100,2525,2525,2525,2525,0
20241219,185700,3197406100,2525,2525,2525,2525,0
20241219,185600,3197406100,2525,2525,2525,2525,0
20241219,185500,3197406100,2525,2525,2525,2525,0
20241219,185400,3197406100,2525,2525,2525,2525,0
20241219,185300,3197406100,2525,2525,2525,2525,0
20241219,185200,3197406100,2525,2525,2525,2525,0
20241219,185100,3197406100,2525,2525,2525,2525,0
20241219,185000,3197406100,2525,2525,2525,2525,0
20241219,184900,3197406100,2525,2525,2525,2525,0
20241219,184800,3197406100,2525,2525,2525,2525,0
20241219,184700,3197406100,2525,2525,2525,2525,0
20241219,184600,3197406100,2525,2525,2525,2525,0
20241219,184500,3197406100,2525,2525,2525,2525,0
20241219,184400,3197406100,2525,2525,2525,2525,0
20241219,184300,3197406100,2525,2525,2525,2525,0
20241219,184200,3197406100,2525,2525,2525,2525,0
20241219,184100,3197406100,2525,2525,2525,2525,0
20241219,184000,3197406100,2525,2525,2525,2525,0
20241219,183900,3197406100,2525,2525,2525,2525,0
20241219,183800,3197406100,2525,2525,2525,2525,0
20241219,183700,3197406100,2525,2525,2525,2525,0
20241219,183600,3197406100,2525,2525,2525,2525,0
20241219,183500,3197406100,2525,2525,2525,2525,0
20241219,183400,3197406100,2525,2525,2525,2525,40881
20241219,183300,3197406100,2525,2525,2525,2525,0
20241219,183200,3197406100,2525,2525,2525,2525,0
20241219,183100,3197406100,2525,2525,2525,2525,0
20241219,183000,3197406100,2525,2525,2525,2525,0
20241219,182900,3197406100,2525,2525,2525,2525,0
20241219,182800,3197406100,2525,2525,2525,2525,0
20241219,182700,3197406100,2525,2525,2525,2525,0
20241219,182600,3197406100,2525,2525,2525,2525,0
20241219,182500,3197406100,2525,2525,2525,2525,0
20241219,182400,3197406100,2525,2525,2525,2525,0
20241219,182300,3197406100,2525,2525,2525,2525,0
20241219,182200,3197406100,2525,2525,2525,2525,0
20241219,182100,3197406100,2525,2525,2525,2525,0
20241219,182000,3197406100,2525,2525,2525,2525,0
20241219,181900,3197406100,2525,2525,2525,2525,0
20241219,181800,3197406100,2525,2525,2525,2525,0
20241219,181700,3197406100,2525,2525,2525,2525,0
20241219,181600,3197406100,2525,2525,2525,2525,0
20241219,181500,3197406100,2525,2525,2525,2525,0
20241219,181400,3197406100,2525,2525,2525,2525,0
20241219,181300,3197406100,2525,2525,2525,2525,0
20241219,181200,3197406100,2525,2525,2525,2525,0
20241219,181100,3197406100,2525,2525,2525,2525,0
20241219,181000,3197406100,2525,2525,2525,2525,0
20241219,180900,3197406100,2525,2525,2525,2525,0
20241219,180800,3197406100,2525,2525,2525,2525,0
20241219,180700,3197406100,2525,2525,2525,2525,0
20241219,180600,3197406100,2525,2525,2525,2525,0
20241219,180500,3197406100,2525,2525,2525,2525,0
20241219,180400,3197406100,2525,2525,2525,2525,40881
20241219,180300,3197406100,2525,2525,2525,2525,0
20241219,180200,3197406100,2525,2525,2525,2525,0
20241219,180100,3197406100,2525,2525,2525,2525,0
20241219,180000,3197406100,2525,2525,2525,2525,0
20241219,175900,3197406100,2525,2525,2525,2525,0
20241219,175800,3197406100,2525,2525,2525,2525,0
20241219,175700,3197406100,2525,2525,2525,2525,0
20241219,175600,3197406100,2525,2525,2525,2525,0
20241219,175500,3197406100,2525,2525,2525,2525,0
20241219,175400,3197406100,2525,2525,2525,2525,0
20241219,175300,3197406100,2525,2525,2525,2525,0
20241219,175200,3197406100,2525,2525,2525,2525,0
20241219,175100,3197406100,2525,2525,2525,2525,0
20241219,175000,3197406100,2525,2525,2525,2525,0
20241219,174900,3197406100,2525,2525,2525,2525,0
20241219,174800,3197406100,2525,2525,2525,2525,0
20241219,174700,3197406100,2525,2525,2525,2525,0
20241219,174600,3197406100,2525,2525,2525,2525,0
20241219,174500,3197406100,2525,2525,2525,2525,0
20241219,174400,3197406100,2525,2525,2525,2525,0
20241219,174300,3197406100,2525,2525,2525,2525,0
20241219,174200,3197406100,2525,2525,2525,2525,0
20241219,174100,3197406100,2525,2525,2525,2525,0
20241219,174000,3197406100,2525,2525,2525,2525,0
20241219,173900,3197406100,2525,2525,2525,2525,0
20241219,173800,3197406100,2525,2525,2525,2525,0
20241219,173700,3197406100,2525,2525,2525,2525,0
20241219,173600,3197406100,2525,2525,2525,2525,0
20241219,173500,3197406100,2525,2525,2525,2525,0
20241219,173400,3197406100,2525,2525,2525,2525,40881
20241219,173300,3197406100,2525,2525,2525,2525,0
20241219,173200,3197406100,2525,2525,2525,2525,0
20241219,173100,3197406100,2525,2525,2525,2525,0
20241219,173000,3197406100,2525,2525,2525,2525,0
20241219,172900,3197406100,2525,2525,2525,2525,0
20241219,172800,3197406100,2525,2525,2525,2525,0
20241219,172700,3197406100,2525,2525,2525,2525,0
20241219,172600,3197406100,2525,2525,2525,2525,0
20241219,172500,3197406100,2525,2525,2525,2525,0
20241219,172400,3197406100,2525,2525,2525,2525,0
20241219,172300,3197406100,2525,2525,2525,2525,0
20241219,172200,3197406100,2525,2525,2525,2525,0
20241219,172100,3197406100,2525,2525,2525,2525,0
20241219,172000,3197406100,2525,2525,2525,2525,0
20241219,171900,3197406100,2525,2525,2525,2525,0
20241219,171800,3197406100,2525,2525,2525,2525,0
20241219,171700,3197406100,2525,2525,2525,2525,0
20241219,171600,3197406100,2525,2525,2525,2525,0
20241219,171500,3197406100,2525,2525,2525,2525,0
20241219,171400,3197406100,2525,2525,2525,2525,0
20241219,171300,3197406100,2525,2525,2525,2525,0
20241219,171200,3197406100,2525,2525,2525,2525,0
20241219,171100,3197406100,2525,2525,2525,2525,0
20241219,171000,3197406100,2525,2525,2525,2525,0
20241219,170900,3197406100,2525,2525,2525,2525,0
20241219,170800,3197406100,2525,2525,2525,2525,0
20241219,170700,3197406100,2525,2525,2525,2525,0
20241219,170600,3197406100,2525,2525,2525,2525,0
20241219,170500,3197406100,2525,2525,2525,2525,0
20241219,170400,3197406100,2525,2525,2525,2525,40881
20241219,170300,3197406100,2525,2525,2525,2525,0
20241219,170200,3197406100,2525,2525,2525,2525,0
20241219,170100,3197406100,2525,2525,2525,2525,0
20241219,170000,3197406100,2525,2525,2525,2525,0
20241219,165900,3197406100,2525,2525,2525,2525,0
20241219,165800,3197406100,2525,2525,2525,2525,0
20241219,165700,3197406100,2525,2525,2525,2525,0
20241219,165600,3197406100,2525,2525,2525,2525,0
20241219,165500,3197406100,2525,2525,2525,2525,0
20241219,165400,3197406100,2525,2525,2525,2525,0
20241219,165300,3197406100,2525,2525,2525,2525,0
20241219,165200,3197406100,2525,2525,2525,2525,0
20241219,165100,3197406100,2525,2525,2525,2525,0
20241219,165000,3197406100,2525,2525,2525,2525,0
20241219,164900,3197406100,2525,2525,2525,2525,0
20241219,164800,3197406100,2525,2525,2525,2525,0
20241219,164700,3197406100,2525,2525,2525,2525,0
20241219,164600,3197406100,2525,2525,2525,2525,0
20241219,164500,3197406100,2525,2525,2525,2525,0
20241219,164400,3197406100,2525,2525,2525,2525,0
20241219,164300,3197406100,2525,2525,2525,2525,0
20241219,164200,3197406100,2525,2525,2525,2525,0
20241219,164100,3197406100,2525,2525,2525,2525,0
20241219,164000,3197406100,2525,2525,2525,2525,0
20241219,163900,3197406100,2525,2525,2525,2525,0
20241219,163800,3197406100,2525,2525,2525,2525,0
20241219,163700,3197406100,2525,2525,2525,2525,0
20241219,163600,3197406100,2525,2525,2525,2525,0
20241219,163500,3197406100,2525,2525,2525,2525,0
20241219,163400,3197406100,2525,2525,2525,2525,40881
20241219,163300,3197406100,2525,2525,2525,2525,0
20241219,163200,3197406100,2525,2525,2525,2525,0
20241219,163100,3197406100,2525,2525,2525,2525,0
20241219,163000,3197406100,2525,2525,2525,2525,0
20241219,162900,3197406100,2525,2525,2525,2525,0
20241219,162800,3197406100,2525,2525,2525,2525,0
20241219,162700,3197406100,2525,2525,2525,2525,0
20241219,162600,3197406100,2525,2525,2525,2525,0
20241219,162500,3197406100,2525,2525,2525,2525,0
20241219,162400,3197406100,2525,2525,2525,2525,0
20241219,162300,3197406100,2525,2525,2525,2525,0
20241219,162200,3197406100,2525,2525,2525,2525,0
20241219,162100,3197406100,2525,2525,2525,2525,0
20241219,162000,3197406100,2525,2525,2525,2525,0
20241219,161900,3197406100,2525,2525,2525,2525,0
20241219,161800,3197406100,2525,2525,2525,2525,0
20241219,161700,3197406100,2525,2525,2525,2525,0
20241219,161600,3197406100,2525,2525,2525,2525,0
20241219,161500,3197406100,2525,2525,2525,2525,0
20241219,161400,3197406100,2525,2525,2525,2525,0
20241219,161300,3197406100,2525,2525,2525,2525,0
20241219,161200,3197406100,2525,2525,2525,2525,0
20241219,161100,3197406100,2525,2525,2525,2525,0
20241219,161000,3197406100,2525,2525,2525,2525,0
20241219,160900,3197406100,2525,2525,2525,2525,0
20241219,160800,3197406100,2525,2525,2525,2525,0
20241219,160700,3197406100,2525,2525,2525,2525,0
20241219,160600,3197406100,2525,2525,2525,2525,0
20241219,160500,3197406100,2525,2525,2525,2525,0
20241219,160400,3197406100,2525,2525,2525,2525,40881
20241219,160300,3197406100,2525,2525,2525,2525,0
20241219,160200,3197406100,2525,2525,2525,2525,0
20241219,160100,3197406100,2525,2525,2525,2525,0
20241219,160000,3197406100,2525,2525,2525,2525,0
20241219,155900,3197406100,2525,2525,2525,2525,0
20241219,155800,3197406100,2525,2525,2525,2525,0
20241219,155700,3197406100,2525,2525,2525,2525,0
20241219,155600,3197406100,2525,2525,2525,2525,0
20241219,155500,3197406100,2525,2525,2525,2525,0
20241219,155400,3197406100,2525,2525,2525,2525,0
20241219,155300,3197406100,2525,2525,2525,2525,0
20241219,155200,3197406100,2525,2525,2525,2525,0
20241219,155100,3197406100,2525,2525,2525,2525,0
20241219,155000,3197406100,2525,2525,2525,2525,0
20241219,154900,3197406100,2525,2525,2525,2525,0
20241219,154800,3197406100,2525,2525,2525,2525,0
20241219,154700,3197406100,2525,2525,2525,2525,0
20241219,154600,3197406100,2525,2525,2525,2525,0
20241219,154500,3197406100,2525,2525,2525,2525,0
20241219,154400,3197406100,2525,2525,2525,2525,0
20241219,154300,3197406100,2525,2525,2525,2525,0
20241219,154200,3197406100,2525,2525,2525,2525,0
20241219,154100,3197406100,2525,2525,2525,2525,0
20241219,154000,3197406100,2525,2525,2525,2525,0
20241219,153900,3197406100,2525,2525,2525,2525,0
20241219,153800,3197406100,2525,2525,2525,2525,0
20241219,153700,3197406100,2525,2525,2525,2525,0
20241219,153600,3197406100,2525,2525,2525,2525,0
20241219,153500,3197406100,2525,2525,2525,2525,0
20241219,153400,3197406100,2525,2525,2525,2525,40881
20241219,153300,3197406100,2525,2525,2525,2525,0
20241219,153200,3197406100,2525,2525,2525,2525,0
20241219,153100,3197406100,2525,2525,2525,2525,0
20241219,153000,3197406100,2525,2525,2525,2525,40881
20241219,152900,3094181575,2525,2525,2525,2525,0
20241219,152800,3094181575,2525,2525,2525,2525,0
20241219,152700,3094181575,2525,2525,2525,2525,0
20241219,152600,3094181575,2525,2525,2525,2525,0
20241219,152500,3094181575,2525,2525,2525,2525,0
20241219,152400,3094181575,2525,2525,2525,2525,0
20241219,152300,3094181575,2525,2525,2525,2525,0
20241219,152200,3094181575,2525,2525,2525,2525,0
20241219,152100,3094181575,2525,2525,2525,2525,0
20241219,152000,3094181575,2525,2525,2525,2525,0
20241219,151900,3094181575,2525,2525,2530,2520,6508
20241219,151800,3077760755,2525,2530,2530,2520,9178
20241219,151700,3054576455,2525,2530,2530,2525,10845
20241219,151600,3027187560,2530,2525,2530,2525,4822
20241219,151500,3015005345,2530,2530,2530,2525,8849
20241219,151400,2992661070,2530,2525,2530,2525,1514
20241219,151300,2988833170,2525,2525,2530,2525,1487
20241219,151200,2985078440,2525,2530,2530,2525,1351
20241219,151100,2981665410,2530,2535,2535,2520,6132
20241219,151000,2966200110,2540,2535,2540,2520,76016
20241219,150900,2774191110,2540,2540,2545,2535,7220
20241219,150800,2755853725,2540,2535,2545,2535,2075
20241219,150700,2750581425,2540,2540,2540,2535,2256
20241219,150600,2744855605,2535,2535,2540,2530,6612
20241219,150500,2728085660,2535,2535,2540,2535,6158
20241219,150400,2712475125,2540,2535,2540,2535,5384
20241219,150300,2698822135,2540,2535,2540,2535,453
20241219,150200,2697673730,2540,2535,2540,2535,1065
20241219,150100,2694968955,2535,2540,2540,2535,1481
20241219,150000,2691212595,2535,2545,2545,2535,5023
20241219,145900,2678478735,2540,2535,2545,2535,5392
20241219,145800,2664789670,2540,2535,2545,2535,575
20241219,145700,2663328890,2540,2535,2540,2535,2198
20241219,145600,2657751120,2545,2535,2545,2535,2456
20241219,145500,2651515060,2535,2530,2535,2530,17656
20241219,145400,2606804300,2530,2535,2545,2530,24382
20241219,145300,2544917995,2535,2540,2540,2535,3436
20241219,145200,2536197685,2535,2540,2540,2535,16013
20241219,145100,2495594700,2535,2540,2540,2535,3210
20241219,145000,2487456790,2540,2540,2540,2535,4110
20241219,144900,2477019585,2540,2540,2545,2540,2712
20241219,144800,2470131015,2545,2540,2545,2540,1252
20241219,144700,2466950915,2545,2540,2545,2540,6484
20241219,144600,2450456305,2545,2540,2545,2535,1656
20241219,144500,2446255050,2540,2545,2545,2540,4007
20241219,144400,2436077255,2540,2545,2545,2540,23044
20241219,144300,2377537470,2540,2545,2545,2540,2302
20241219,144200,2371686715,2540,2545,2545,2540,735
20241219,144100,2369819305,2540,2545,2545,2540,9567
20241219,144000,2345477960,2545,2545,2545,2545,5123
20241219,143900,2332439925,2540,2545,2545,2540,2159
20241219,143800,2326953660,2545,2540,2545,2540,117
20241219,143700,2326656455,2540,2545,2545,2540,246
20241219,143600,2326031580,2540,2540,2540,2540,79
20241219,143500,2325830920,2545,2545,2545,2540,4174
20241219,143400,2315223830,2540,2545,2545,2540,771
20241219,143300,2313265415,2545,2540,2545,2540,235
20241219,143200,2312668500,2545,2540,2545,2540,2657
20241219,143100,2305908675,2545,2545,2545,2540,2929
20241219,143000,2298455545,2540,2545,2545,2540,1292
20241219,142900,2295173835,2545,2540,2545,2540,973
20241219,142800,2292702400,2545,2540,2545,2540,654
20241219,142700,2291041210,2540,2545,2545,2540,577
20241219,142600,2289575500,2540,2540,2545,2540,578
20241219,142500,2288107365,2545,2545,2545,2540,540
20241219,142400,2286734720,2545,2545,2545,2540,657
20241219,142300,2285065915,2545,2540,2545,2540,2123
20241219,142200,2279667480,2545,2545,2545,2545,7
20241219,142100,2279649665,2540,2545,2545,2540,247
20241219,142000,2279022205,2540,2545,2545,2540,476
20241219,141900,2277813050,2545,2545,2545,2540,286
20241219,141800,2277086330,2545,2550,2550,2540,15157
20241219,141700,2238571740,2545,2550,2550,2545,242
20241219,141600,2237955815,2550,2555,2555,2550,1229
20241219,141500,2234820910,2560,2560,2560,2550,3686
20241219,141400,2225421460,2560,2550,2560,2550,2349
20241219,141300,2219420585,2550,2550,2555,2550,465
20241219,141200,2218234770,2555,2560,2560,2555,64
20241219,141100,2218071105,2560,2560,2560,2560,5
20241219,141000,2218058305,2560,2550,2560,2550,6735
20241219,140900,2200831400,2555,2550,2555,2550,3575
20241219,140800,2191715125,2550,2545,2550,2545,247
20241219,140700,2191086430,2550,2550,2550,2550,4
20241219,140600,2191076230,2545,2545,2550,2545,249
20241219,140500,2190442455,2550,2550,2550,2545,454
20241219,140400,2189286995,2545,2550,2550,2545,996
20241219,140300,2186752150,2550,2550,2550,2545,29
20241219,140200,2186678220,2545,2550,2550,2545,262
20241219,140100,2186011290,2550,2550,2550,2545,2059
20241219,140000,2180763080,2550,2545,2550,2545,530
20241219,135900,2179412730,2545,2550,2550,2545,11
20241219,135800,2179384700,2545,2550,2550,2540,903
20241219,135700,2177087705,2545,2545,2550,2545,1255
20241219,135600,2173893715,2550,2540,2550,2540,2422
20241219,135500,2167740770,2545,2540,2545,2540,410
20241219,135400,2166697585,2545,2545,2545,2540,1587
20241219,135300,2162659820,2550,2540,2550,2540,2803
20241219,135200,2155536170,2540,2545,2545,2540,908
20241219,135100,2153226490,2550,2550,2550,2550,17
20241219,135000,2153183140,2545,2550,2550,2545,681
20241219,134900,2151449980,2545,2550,2550,2545,894
20241219,134800,2149174720,2545,2550,2550,2545,234
20241219,134700,2148579175,2550,2550,2550,2550,577
20241219,134600,2147107825,2550,2550,2550,2545,704
20241219,134500,2145316020,2550,2550,2555,2550,137
20241219,134400,2144966655,2550,2550,2555,2550,232
20241219,134300,2144374895,2555,2550,2555,2545,2032
20241219,134200,2139189495,2550,2550,2555,2545,1602
20241219,134100,2135105105,2555,2550,2555,2550,1330
20241219,134000,2131713585,2550,2560,2560,2550,1024
20241219,133900,2129102255,2545,2550,2560,2545,1747
20241219,133800,2124646075,2545,2555,2555,2545,2477
20241219,133700,2118322070,2555,2555,2555,2555,3
20241219,133600,2118314405,2555,2550,2555,2550,4797
20241219,133500,2106082025,2550,2545,2550,2545,2615
20241219,133400,2099417190,2550,2545,2550,2545,321
20241219,133300,2098600230,2550,2540,2550,2540,2697
20241219,133200,2091736190,2545,2545,2545,2540,227
20241219,133100,2091159475,2540,2540,2545,2540,6577
20241219,133000,2074453880,2545,2545,2545,2545,105
20241219,132900,2074186655,2540,2540,2545,2540,336
20241219,132800,2073333185,2545,2545,2545,2540,169
20241219,132700,2072903100,2545,2545,2545,2540,1475
20241219,132600,2069156550,2540,2545,2545,2540,1873
20241219,132500,2064398495,2545,2540,2545,2540,291
20241219,132400,2063659050,2545,2545,2545,2540,1204
20241219,132300,2060594895,2545,2540,2545,2540,696
20241219,132200,2058826970,2545,2545,2545,2540,446
20241219,132100,2057693600,2545,2540,2545,2540,769
20241219,132000,2055740330,2550,2545,2550,2540,3057
20241219,131900,2047960485,2545,2545,2545,2540,736
20241219,131800,2046090755,2545,2545,2545,2545,163
20241219,131700,2045675920,2545,2550,2550,2545,251
20241219,131600,2045037045,2550,2550,2550,2550,229
20241219,131500,2044453095,2550,2550,2555,2540,1426
20241219,131400,2040821050,2550,2550,2550,2545,132
20241219,131300,2040484470,2550,2550,2550,2550,4256
20241219,131200,2029631670,2550,2545,2550,2545,1119
20241219,131100,2026783775,2545,2545,2545,2545,199
20241219,131000,2026277320,2540,2545,2545,2540,234
20241219,130900,2025681810,2540,2545,2545,2540,709
20241219,130800,2023880815,2545,2550,2550,2545,860
20241219,130700,2021691600,2555,2560,2560,2555,119
20241219,130600,2021387550,2555,2550,2555,2545,4542
20241219,130500,2009793570,2545,2545,2545,2540,1018
20241219,130400,2007203910,2545,2540,2545,2540,6118
20241219,130300,1991658505,2540,2535,2545,2535,473
20241219,130200,1990457665,2535,2540,2540,2535,1006
20241219,130100,1987907450,2535,2535,2535,2535,3402
20241219,130000,1979283380,2535,2530,2540,2530,11397
20241219,125900,1950338290,2540,2540,2540,2535,3782
20241219,125800,1940748160,2540,2535,2540,2535,9729
20241219,125700,1916085010,2535,2525,2535,2525,3203
20241219,125600,1907983530,2525,2530,2530,2525,12655
20241219,125500,1876019695,2525,2535,2535,2525,18845
20241219,125400,1828339250,2530,2530,2530,2530,111
20241219,125300,1828058420,2530,2535,2540,2530,2760
20241219,125200,1821070135,2535,2535,2535,2535,1227
20241219,125100,1817959690,2530,2525,2530,2525,8072
20241219,125000,1797570840,2530,2530,2530,2525,1829
20241219,124900,1792951900,2530,2530,2530,2525,1627
20241219,124800,1788837850,2530,2525,2535,2525,1534
20241219,124700,1784953400,2530,2530,2530,2530,343
20241219,124600,1784085610,2530,2525,2530,2525,1828
20241219,124500,1779462585,2525,2535,2535,2525,58075
20241219,124400,1632651735,2540,2535,2540,2535,35020
20241219,124300,1543875520,2535,2540,2540,2535,309
20241219,124200,1543092080,2540,2540,2540,2535,916
20241219,124100,1540766615,2540,2540,2540,2535,1629
20241219,124000,1536631195,2535,2535,2535,2535,383
20241219,123900,1535660290,2540,2540,2540,2535,227
20241219,123800,1535084720,2535,2535,2540,2535,1443
20241219,123700,1531426690,2540,2540,2540,2535,1483
20241219,123600,1527664770,2540,2540,2540,2535,242
20241219,123500,1527051245,2540,2540,2540,2535,189
20241219,123400,1526571205,2540,2540,2540,2535,1133
20241219,123300,1523698965,2540,2540,2540,2540,5559
20241219,123200,1509579105,2540,2540,2540,2535,2522
20241219,123100,1503180295,2540,2535,2540,2535,770
20241219,123000,1501228095,2540,2535,2540,2535,684
20241219,122900,1499494125,2535,2540,2540,2535,8297
20241219,122800,1478425345,2540,2540,2540,2540,236
20241219,122700,1477825905,2540,2540,2540,2540,1350
20241219,122600,1474396905,2540,2545,2545,2540,681
20241219,122500,1472667155,2540,2545,2545,2540,793
20241219,122400,1470652930,2540,2540,2540,2540,230
20241219,122300,1470068730,2540,2540,2545,2540,329
20241219,122200,1469233050,2540,2545,2545,2540,2821
20241219,122100,1462067660,2540,2540,2540,2540,505
20241219,122000,1460784960,2540,2540,2540,2535,332
20241219,121900,1459942160,2545,2540,2545,2540,16644
20241219,121800,1417666330,2540,2545,2545,2540,315
20241219,121700,1416865830,2545,2545,2545,2545,767
20241219,121600,1414913815,2540,2540,2545,2540,592
20241219,121500,1413410105,2540,2540,2540,2540,448
20241219,121400,1412272185,2540,2545,2545,2540,258
20241219,121300,1411616745,2545,2545,2545,2540,745
20241219,121200,1409724360,2540,2545,2545,2540,489
20241219,121100,1408481145,2545,2545,2545,2545,1395
20241219,121000,1404930870,2550,2550,2550,2550,87
20241219,120900,1404709020,2550,2545,2550,2545,1239
20241219,120800,1401553715,2545,2545,2550,2545,19
20241219,120700,1401505310,2545,2545,2550,2540,1594
20241219,120600,1397449770,2540,2540,2540,2540,0
20241219,120500,1397449770,2540,2540,2545,2540,8233
20241219,120400,1376498160,2540,2540,2540,2540,4
20241219,120300,1376488000,2540,2540,2545,2540,680
20241219,120200,1374760795,2540,2540,2540,2540,3461
20241219,120100,1365969855,2540,2540,2540,2540,1376
20241219,120000,1362474815,2540,2540,2540,2540,1953
20241219,115900,1357514195,2540,2540,2540,2540,250
20241219,115800,1356879195,2540,2540,2540,2540,15724
20241219,115700,1316940235,2540,2540,2545,2540,283
20241219,115600,1316221175,2540,2540,2540,2540,701
20241219,115500,1314440635,2540,2540,2540,2540,1110
20241219,115400,1311621235,2540,2545,2545,2540,1884
20241219,115300,1306835800,2540,2540,2540,2540,235
20241219,115200,1306238900,2540,2545,2545,2540,648
20241219,115100,1304591980,2545,2540,2545,2540,5343
20241219,115000,1291019760,2545,2545,2545,2545,134
20241219,114900,1290678730,2545,2545,2545,2545,106
20241219,114800,1290408960,2540,2545,2545,2540,1331
20241219,114700,1287027415,2550,2545,2550,2545,1021
20241219,114600,1284428965,2540,2545,2550,2540,5151
20241219,114500,1271296420,2545,2545,2545,2540,5371
20241219,114400,1257653370,2540,2540,2545,2540,517
20241219,114300,1256339895,2545,2545,2545,2545,70
20241219,114200,1256161745,2540,2545,2545,2540,756
20241219,114100,1254241265,2545,2545,2545,2545,694
20241219,114000,1252475035,2545,2545,2545,2540,1414
20241219,113900,1248876410,2550,2545,2550,2545,235
20241219,113800,1248278330,2545,2545,2545,2545,550
20241219,113700,1246878580,2545,2545,2550,2545,2287
20241219,113600,1241058160,2545,2540,2545,2540,922
20241219,113500,1238715565,2545,2540,2550,2540,5164
20241219,113400,1225598990,2545,2545,2545,2545,1029
20241219,113300,1222980185,2545,2540,2545,2540,2817
20241219,113200,1215815660,2540,2540,2540,2540,3214
20241219,113100,1207652100,2540,2545,2545,2540,338
20241219,113000,1206793045,2540,2545,2545,2540,26492
20241219,112900,1139502210,2540,2540,2545,2540,832
20241219,112800,1137388890,2540,2540,2545,2540,998
20241219,112700,1134852320,2545,2540,2545,2540,842
20241219,112600,1132710150,2545,2545,2545,2545,7852
20241219,112500,1112726810,2545,2545,2545,2545,3141
20241219,112400,1104732965,2545,2545,2545,2545,1000
20241219,112300,1102187965,2550,2545,2550,2545,245
20241219,112200,1101563415,2550,2545,2550,2545,703
20241219,112100,1099774185,2545,2545,2545,2545,456
20241219,112000,1098613665,2545,2550,2550,2545,2186
20241219,111900,1093045730,2550,2545,2550,2545,2300
20241219,111800,1087190745,2545,2550,2550,2545,5602
20241219,111700,1072932125,2550,2550,2550,2550,100
20241219,111600,1072677125,2550,2550,2550,2550,2917
20241219,111500,1065238775,2545,2550,2550,2545,2368
20241219,111400,1059206225,2550,2555,2555,2550,6854
20241219,111300,1041728520,2555,2555,2555,2555,4171
20241219,111200,1031071615,2550,2550,2555,2550,2763
20241219,111100,1024025350,2550,2555,2555,2550,2013
20241219,111000,1018891025,2555,2555,2555,2550,1559
20241219,110900,1014908280,2555,2550,2555,2550,47
20241219,110800,1014788205,2550,2550,2550,2550,235
20241219,110700,1014188955,2555,2550,2555,2550,53
20241219,110600,1014053800,2550,2555,2555,2550,705
20241219,110500,1012255920,2550,2555,2555,2550,1010
20241219,110400,1009679665,2550,2560,2560,2550,988
20241219,110300,1007152445,2560,2550,2560,2550,2262
20241219,110200,1001375585,2555,2550,2555,2550,2434
20241219,110100,995168460,2550,2550,2555,2550,1600
20241219,110000,991088410,2550,2555,2555,2550,15474
20241219,105900,951629135,2555,2555,2555,2550,4319
20241219,105800,940613870,2555,2560,2560,2555,5288
20241219,105700,927102010,2560,2560,2560,2560,138
20241219,105600,926748730,2560,2565,2565,2560,270
20241219,105500,926057030,2565,2560,2565,2555,1452
20241219,105400,922342145,2555,2560,2560,2555,935
20241219,105300,919950465,2560,2560,2560,2555,723
20241219,105200,918103095,2555,2555,2560,2555,299
20241219,105100,917339050,2560,2555,2560,2555,449
20241219,105000,916191850,2555,2560,2560,2555,2334
20241219,104900,910227980,2555,2555,2555,2555,185
20241219,104800,909755305,2555,2555,2555,2555,234
20241219,104700,909157435,2555,2550,2555,2550,2206
20241219,104600,903531380,2555,2550,2555,2550,124
20241219,104500,903215060,2555,2555,2555,2555,617
20241219,104400,901638625,2555,2555,2555,2555,448
20241219,104300,900493985,2555,2555,2560,2555,436
20241219,104200,899379500,2555,2555,2555,2555,1351
20241219,104100,895927695,2555,2555,2555,2550,959
20241219,104000,893481970,2555,2555,2555,2550,276
20241219,103900,892776810,2555,2555,2555,2555,455
20241219,103800,891614285,2555,2555,2555,2555,28
20241219,103700,891542745,2550,2550,2555,2550,3009
20241219,103600,883864605,2550,2550,2555,2550,4611
20241219,103500,872106550,2550,2550,2550,2550,2910
20241219,103400,864686050,2560,2550,2560,2550,64
20241219,103300,864522840,2550,2560,2560,2550,336
20241219,103200,863666030,2550,2555,2555,2550,40973
20241219,103100,759164265,2555,2555,2555,2555,1030
20241219,103000,756532615,2555,2555,2560,2555,2074
20241219,102900,751232545,2555,2555,2555,2550,5158
20241219,102800,738073875,2555,2550,2555,2550,3102
20241219,102700,730148530,2555,2555,2555,2550,1166
20241219,102600,727170555,2550,2555,2560,2550,6199
20241219,102500,711355715,2555,2555,2555,2550,6417
20241219,102400,694968930,2560,2560,2560,2560,100
20241219,102300,694712930,2560,2560,2560,2560,17
20241219,102200,694669410,2555,2560,2565,2550,3547
20241219,102100,685596105,2560,2555,2560,2555,8953
20241219,102000,662680730,2555,2555,2555,2550,1118
20241219,101900,659824245,2555,2555,2555,2550,2994
20241219,101800,652175745,2555,2555,2555,2550,458
20241219,101700,651005840,2555,2555,2555,2550,708
20241219,101600,649200300,2555,2560,2560,2550,8104
20241219,101500,628497690,2560,2560,2560,2555,14897
20241219,101400,590435035,2555,2560,2560,2555,370
20241219,101300,589488990,2560,2560,2570,2555,915
20241219,101200,587145655,2560,2570,2570,2560,21138
20241219,101100,533022130,2570,2570,2570,2565,363
20241219,101000,532090375,2570,2565,2570,2565,1313
20241219,100900,528722170,2565,2565,2565,2565,1723
20241219,100800,524302675,2565,2565,2565,2565,1066
20241219,100700,521568385,2565,2570,2570,2565,8915
20241219,100600,498700320,2570,2575,2575,2565,1090
20241219,100500,495899920,2570,2575,2580,2570,17895
20241219,100400,449904395,2575,2575,2580,2570,1172
20241219,100300,446890115,2575,2580,2580,2575,1025
20241219,100200,444250615,2580,2575,2580,2575,839
20241219,100100,442090140,2580,2580,2580,2580,490
20241219,100000,440825940,2580,2575,2580,2570,9367
20241219,095900,416711530,2580,2580,2580,2575,83
20241219,095800,416497540,2575,2580,2580,2575,1543
20241219,095700,412523830,2575,2575,2575,2575,0
20241219,095600,412523830,2575,2575,2575,2575,115
20241219,095500,412227705,2580,2575,2580,2575,11
20241219,095400,412199375,2575,2575,2575,2575,1726
20241219,095300,407754925,2575,2580,2580,2575,1055
20241219,095200,405038240,2580,2580,2580,2575,1082
20241219,095100,402251680,2580,2575,2580,2575,976
20241219,095000,399737965,2575,2575,2580,2575,762
20241219,094900,397775765,2580,2580,2580,2575,1502
20241219,094800,393900910,2580,2580,2580,2575,1306
20241219,094700,390531880,2580,2585,2585,2580,1714
20241219,094600,386108415,2585,2585,2585,2585,301
20241219,094500,385330330,2590,2590,2590,2585,29
20241219,094400,385255260,2585,2585,2585,2585,53
20241219,094300,385118255,2585,2585,2585,2585,466
20241219,094200,383913645,2585,2585,2585,2585,100
20241219,094100,383655145,2580,2590,2590,2580,53
20241219,094000,383518085,2590,2590,2590,2590,679
20241219,093900,381759475,2590,2575,2590,2575,1248
20241219,093800,378535715,2580,2585,2585,2580,457
20241219,093700,377356135,2585,2585,2585,2585,172
20241219,093600,376911515,2585,2585,2585,2585,675
20241219,093500,375166640,2580,2585,2585,2580,1138
20241219,093400,372230045,2585,2585,2585,2585,9
20241219,093300,372206780,2585,2580,2585,2580,1115
20241219,093200,369324825,2580,2580,2580,2570,3440
20241219,093100,360466660,2580,2590,2590,2570,23949
20241219,093000,298847495,2590,2580,2590,2575,6405
20241219,092900,282297095,2575,2580,2580,2575,11247
20241219,092800,253333845,2575,2580,2580,2575,3610
20241219,092700,244034090,2580,2575,2580,2575,3622
20241219,092600,234690600,2580,2575,2580,2575,398
20241219,092500,233664250,2575,2580,2580,2575,735
20241219,092400,231770555,2580,2580,2580,2575,3765
20241219,092300,222075455,2580,2575,2580,2575,739
20241219,092200,220171585,2580,2580,2580,2580,357
20241219,092100,219250525,2580,2585,2585,2580,6593
20241219,092000,202237960,2585,2580,2585,2580,2196
20241219,091900,196571970,2580,2585,2585,2580,108
20241219,091800,196293085,2580,2585,2585,2580,4378
20241219,091700,184980955,2585,2585,2585,2580,620
20241219,091600,183378690,2585,2580,2585,2580,1475
20241219,091500,179566630,2585,2590,2590,2585,1687
20241219,091400,175205230,2585,2585,2585,2580,5269
20241219,091300,161585130,2585,2585,2585,2580,193
20241219,091200,161086475,2585,2580,2585,2580,3526
20241219,091100,151989385,2580,2580,2580,2580,1757
20241219,091000,147456325,2580,2580,2580,2575,751
20241219,090900,145520945,2580,2580,2580,2575,391
20241219,090800,144513635,2580,2585,2585,2580,3056
20241219,090700,136629025,2590,2585,2590,2585,3249
20241219,090600,128227875,2580,2575,2580,2570,4420
20241219,090500,116842275,2575,2580,2580,2575,2762
20241219,090400,109729970,2580,2580,2585,2580,1492
20241219,090300,105877780,2575,2575,2580,2570,558
20241219,090200,104441635,2570,2560,2585,2560,11613
20241219,090100,74638170,2565,2560,2570,2550,5135
20241219,090000,61495815,2570,2550,2570,2550,23955