stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,200400,3333360255,2485,2485,2485,2485,18461
20241220,200300,3333360255,2485,2485,2485,2485,0
20241220,200200,3333360255,2485,2485,2485,2485,0
20241220,200100,3333360255,2485,2485,2485,2485,0
20241220,200000,3333360255,2485,2485,2485,2485,0
20241220,195900,3333360255,2485,2485,2485,2485,0
20241220,195800,3333360255,2485,2485,2485,2485,0
20241220,195700,3333360255,2485,2485,2485,2485,0
20241220,195600,3333360255,2485,2485,2485,2485,0
20241220,195500,3333360255,2485,2485,2485,2485,0
20241220,195400,3333360255,2485,2485,2485,2485,0
20241220,195300,3333360255,2485,2485,2485,2485,0
20241220,195200,3333360255,2485,2485,2485,2485,0
20241220,195100,3333360255,2485,2485,2485,2485,0
20241220,195000,3333360255,2485,2485,2485,2485,0
20241220,194900,3333360255,2485,2485,2485,2485,0
20241220,194800,3333360255,2485,2485,2485,2485,0
20241220,194700,3333360255,2485,2485,2485,2485,0
20241220,194600,3333360255,2485,2485,2485,2485,0
20241220,194500,3333360255,2485,2485,2485,2485,0
20241220,194400,3333360255,2485,2485,2485,2485,0
20241220,194300,3333360255,2485,2485,2485,2485,0
20241220,194200,3333360255,2485,2485,2485,2485,0
20241220,194100,3333360255,2485,2485,2485,2485,0
20241220,194000,3333360255,2485,2485,2485,2485,0
20241220,193900,3333360255,2485,2485,2485,2485,0
20241220,193800,3333360255,2485,2485,2485,2485,0
20241220,193700,3333360255,2485,2485,2485,2485,0
20241220,193600,3333360255,2485,2485,2485,2485,0
20241220,193500,3333360255,2485,2485,2485,2485,0
20241220,193400,3333360255,2485,2485,2485,2485,18461
20241220,193300,3333360255,2485,2485,2485,2485,0
20241220,193200,3333360255,2485,2485,2485,2485,0
20241220,193100,3333360255,2485,2485,2485,2485,0
20241220,193000,3333360255,2485,2485,2485,2485,0
20241220,192900,3333360255,2485,2485,2485,2485,0
20241220,192800,3333360255,2485,2485,2485,2485,0
20241220,192700,3333360255,2485,2485,2485,2485,0
20241220,192600,3333360255,2485,2485,2485,2485,0
20241220,192500,3333360255,2485,2485,2485,2485,0
20241220,192400,3333360255,2485,2485,2485,2485,0
20241220,192300,3333360255,2485,2485,2485,2485,0
20241220,192200,3333360255,2485,2485,2485,2485,0
20241220,192100,3333360255,2485,2485,2485,2485,0
20241220,192000,3333360255,2485,2485,2485,2485,0
20241220,191900,3333360255,2485,2485,2485,2485,0
20241220,191800,3333360255,2485,2485,2485,2485,0
20241220,191700,3333360255,2485,2485,2485,2485,0
20241220,191600,3333360255,2485,2485,2485,2485,0
20241220,191500,3333360255,2485,2485,2485,2485,0
20241220,191400,3333360255,2485,2485,2485,2485,0
20241220,191300,3333360255,2485,2485,2485,2485,0
20241220,191200,3333360255,2485,2485,2485,2485,0
20241220,191100,3333360255,2485,2485,2485,2485,0
20241220,191000,3333360255,2485,2485,2485,2485,0
20241220,190900,3333360255,2485,2485,2485,2485,0
20241220,190800,3333360255,2485,2485,2485,2485,0
20241220,190700,3333360255,2485,2485,2485,2485,0
20241220,190600,3333360255,2485,2485,2485,2485,0
20241220,190500,3333360255,2485,2485,2485,2485,0
20241220,190400,3333360255,2485,2485,2485,2485,18461
20241220,190300,3333360255,2485,2485,2485,2485,0
20241220,190200,3333360255,2485,2485,2485,2485,0
20241220,190100,3333360255,2485,2485,2485,2485,0
20241220,190000,3333360255,2485,2485,2485,2485,0
20241220,185900,3333360255,2485,2485,2485,2485,0
20241220,185800,3333360255,2485,2485,2485,2485,0
20241220,185700,3333360255,2485,2485,2485,2485,0
20241220,185600,3333360255,2485,2485,2485,2485,0
20241220,185500,3333360255,2485,2485,2485,2485,0
20241220,185400,3333360255,2485,2485,2485,2485,0
20241220,185300,3333360255,2485,2485,2485,2485,0
20241220,185200,3333360255,2485,2485,2485,2485,0
20241220,185100,3333360255,2485,2485,2485,2485,0
20241220,185000,3333360255,2485,2485,2485,2485,0
20241220,184900,3333360255,2485,2485,2485,2485,0
20241220,184800,3333360255,2485,2485,2485,2485,0
20241220,184700,3333360255,2485,2485,2485,2485,0
20241220,184600,3333360255,2485,2485,2485,2485,0
20241220,184500,3333360255,2485,2485,2485,2485,0
20241220,184400,3333360255,2485,2485,2485,2485,0
20241220,184300,3333360255,2485,2485,2485,2485,0
20241220,184200,3333360255,2485,2485,2485,2485,0
20241220,184100,3333360255,2485,2485,2485,2485,0
20241220,184000,3333360255,2485,2485,2485,2485,0
20241220,183900,3333360255,2485,2485,2485,2485,0
20241220,183800,3333360255,2485,2485,2485,2485,0
20241220,183700,3333360255,2485,2485,2485,2485,0
20241220,183600,3333360255,2485,2485,2485,2485,0
20241220,183500,3333360255,2485,2485,2485,2485,0
20241220,183400,3333360255,2485,2485,2485,2485,18461
20241220,183300,3333360255,2485,2485,2485,2485,0
20241220,183200,3333360255,2485,2485,2485,2485,0
20241220,183100,3333360255,2485,2485,2485,2485,0
20241220,183000,3333360255,2485,2485,2485,2485,0
20241220,182900,3333360255,2485,2485,2485,2485,0
20241220,182800,3333360255,2485,2485,2485,2485,0
20241220,182700,3333360255,2485,2485,2485,2485,0
20241220,182600,3333360255,2485,2485,2485,2485,0
20241220,182500,3333360255,2485,2485,2485,2485,0
20241220,182400,3333360255,2485,2485,2485,2485,0
20241220,182300,3333360255,2485,2485,2485,2485,0
20241220,182200,3333360255,2485,2485,2485,2485,0
20241220,182100,3333360255,2485,2485,2485,2485,0
20241220,182000,3333360255,2485,2485,2485,2485,0
20241220,181900,3333360255,2485,2485,2485,2485,0
20241220,181800,3333360255,2485,2485,2485,2485,0
20241220,181700,3333360255,2485,2485,2485,2485,0
20241220,181600,3333360255,2485,2485,2485,2485,0
20241220,181500,3333360255,2485,2485,2485,2485,0
20241220,181400,3333360255,2485,2485,2485,2485,0
20241220,181300,3333360255,2485,2485,2485,2485,0
20241220,181200,3333360255,2485,2485,2485,2485,0
20241220,181100,3333360255,2485,2485,2485,2485,0
20241220,181000,3333360255,2485,2485,2485,2485,0
20241220,180900,3333360255,2485,2485,2485,2485,0
20241220,180800,3333360255,2485,2485,2485,2485,0
20241220,180700,3333360255,2485,2485,2485,2485,0
20241220,180600,3333360255,2485,2485,2485,2485,0
20241220,180500,3333360255,2485,2485,2485,2485,0
20241220,180400,3333360255,2485,2485,2485,2485,18461
20241220,180300,3333360255,2485,2485,2485,2485,0
20241220,180200,3333360255,2485,2485,2485,2485,0
20241220,180100,3333360255,2485,2485,2485,2485,0
20241220,180000,3333360255,2485,2485,2485,2485,0
20241220,175900,3333360255,2485,2485,2485,2485,0
20241220,175800,3333360255,2485,2485,2485,2485,0
20241220,175700,3333360255,2485,2485,2485,2485,0
20241220,175600,3333360255,2485,2485,2485,2485,0
20241220,175500,3333360255,2485,2485,2485,2485,0
20241220,175400,3333360255,2485,2485,2485,2485,0
20241220,175300,3333360255,2485,2485,2485,2485,0
20241220,175200,3333360255,2485,2485,2485,2485,0
20241220,175100,3333360255,2485,2485,2485,2485,0
20241220,175000,3333360255,2485,2485,2485,2485,0
20241220,174900,3333360255,2485,2485,2485,2485,0
20241220,174800,3333360255,2485,2485,2485,2485,0
20241220,174700,3333360255,2485,2485,2485,2485,0
20241220,174600,3333360255,2485,2485,2485,2485,0
20241220,174500,3333360255,2485,2485,2485,2485,0
20241220,174400,3333360255,2485,2485,2485,2485,0
20241220,174300,3333360255,2485,2485,2485,2485,0
20241220,174200,3333360255,2485,2485,2485,2485,0
20241220,174100,3333360255,2485,2485,2485,2485,0
20241220,174000,3333360255,2485,2485,2485,2485,0
20241220,173900,3333360255,2485,2485,2485,2485,0
20241220,173800,3333360255,2485,2485,2485,2485,0
20241220,173700,3333360255,2485,2485,2485,2485,0
20241220,173600,3333360255,2485,2485,2485,2485,0
20241220,173500,3333360255,2485,2485,2485,2485,0
20241220,173400,3333360255,2485,2485,2485,2485,18461
20241220,173300,3333360255,2485,2485,2485,2485,0
20241220,173200,3333360255,2485,2485,2485,2485,0
20241220,173100,3333360255,2485,2485,2485,2485,0
20241220,173000,3333360255,2485,2485,2485,2485,0
20241220,172900,3333360255,2485,2485,2485,2485,0
20241220,172800,3333360255,2485,2485,2485,2485,0
20241220,172700,3333360255,2485,2485,2485,2485,0
20241220,172600,3333360255,2485,2485,2485,2485,0
20241220,172500,3333360255,2485,2485,2485,2485,0
20241220,172400,3333360255,2485,2485,2485,2485,0
20241220,172300,3333360255,2485,2485,2485,2485,0
20241220,172200,3333360255,2485,2485,2485,2485,0
20241220,172100,3333360255,2485,2485,2485,2485,0
20241220,172000,3333360255,2485,2485,2485,2485,0
20241220,171900,3333360255,2485,2485,2485,2485,0
20241220,171800,3333360255,2485,2485,2485,2485,0
20241220,171700,3333360255,2485,2485,2485,2485,0
20241220,171600,3333360255,2485,2485,2485,2485,0
20241220,171500,3333360255,2485,2485,2485,2485,0
20241220,171400,3333360255,2485,2485,2485,2485,0
20241220,171300,3333360255,2485,2485,2485,2485,0
20241220,171200,3333360255,2485,2485,2485,2485,0
20241220,171100,3333360255,2485,2485,2485,2485,0
20241220,171000,3333360255,2485,2485,2485,2485,0
20241220,170900,3333360255,2485,2485,2485,2485,0
20241220,170800,3333360255,2485,2485,2485,2485,0
20241220,170700,3333360255,2485,2485,2485,2485,0
20241220,170600,3333360255,2485,2485,2485,2485,0
20241220,170500,3333360255,2485,2485,2485,2485,0
20241220,170400,3333360255,2485,2485,2485,2485,18461
20241220,170300,3333360255,2485,2485,2485,2485,0
20241220,170200,3333360255,2485,2485,2485,2485,0
20241220,170100,3333360255,2485,2485,2485,2485,0
20241220,170000,3333360255,2485,2485,2485,2485,0
20241220,165900,3333360255,2485,2485,2485,2485,0
20241220,165800,3333360255,2485,2485,2485,2485,0
20241220,165700,3333360255,2485,2485,2485,2485,0
20241220,165600,3333360255,2485,2485,2485,2485,0
20241220,165500,3333360255,2485,2485,2485,2485,0
20241220,165400,3333360255,2485,2485,2485,2485,0
20241220,165300,3333360255,2485,2485,2485,2485,0
20241220,165200,3333360255,2485,2485,2485,2485,0
20241220,165100,3333360255,2485,2485,2485,2485,0
20241220,165000,3333360255,2485,2485,2485,2485,0
20241220,164900,3333360255,2485,2485,2485,2485,0
20241220,164800,3333360255,2485,2485,2485,2485,0
20241220,164700,3333360255,2485,2485,2485,2485,0
20241220,164600,3333360255,2485,2485,2485,2485,0
20241220,164500,3333360255,2485,2485,2485,2485,0
20241220,164400,3333360255,2485,2485,2485,2485,0
20241220,164300,3333360255,2485,2485,2485,2485,0
20241220,164200,3333360255,2485,2485,2485,2485,0
20241220,164100,3333360255,2485,2485,2485,2485,0
20241220,164000,3333360255,2485,2485,2485,2485,0
20241220,163900,3333360255,2485,2485,2485,2485,0
20241220,163800,3333360255,2485,2485,2485,2485,0
20241220,163700,3333360255,2485,2485,2485,2485,0
20241220,163600,3333360255,2485,2485,2485,2485,0
20241220,163500,3333360255,2485,2485,2485,2485,0
20241220,163400,3333360255,2485,2485,2485,2485,18461
20241220,163300,3333360255,2485,2485,2485,2485,0
20241220,163200,3333360255,2485,2485,2485,2485,0
20241220,163100,3333360255,2485,2485,2485,2485,0
20241220,163000,3333360255,2485,2485,2485,2485,0
20241220,162900,3333360255,2485,2485,2485,2485,0
20241220,162800,3333360255,2485,2485,2485,2485,0
20241220,162700,3333360255,2485,2485,2485,2485,0
20241220,162600,3333360255,2485,2485,2485,2485,0
20241220,162500,3333360255,2485,2485,2485,2485,0
20241220,162400,3333360255,2485,2485,2485,2485,0
20241220,162300,3333360255,2485,2485,2485,2485,0
20241220,162200,3333360255,2485,2485,2485,2485,0
20241220,162100,3333360255,2485,2485,2485,2485,0
20241220,162000,3333360255,2485,2485,2485,2485,0
20241220,161900,3333360255,2485,2485,2485,2485,0
20241220,161800,3333360255,2485,2485,2485,2485,0
20241220,161700,3333360255,2485,2485,2485,2485,0
20241220,161600,3333360255,2485,2485,2485,2485,0
20241220,161500,3333360255,2485,2485,2485,2485,0
20241220,161400,3333360255,2485,2485,2485,2485,0
20241220,161300,3333360255,2485,2485,2485,2485,0
20241220,161200,3333360255,2485,2485,2485,2485,0
20241220,161100,3333360255,2485,2485,2485,2485,0
20241220,161000,3333360255,2485,2485,2485,2485,0
20241220,160900,3333360255,2485,2485,2485,2485,0
20241220,160800,3333360255,2485,2485,2485,2485,0
20241220,160700,3333360255,2485,2485,2485,2485,0
20241220,160600,3333360255,2485,2485,2485,2485,0
20241220,160500,3333360255,2485,2485,2485,2485,0
20241220,160400,3333360255,2485,2485,2485,2485,18461
20241220,160300,3333360255,2485,2485,2485,2485,0
20241220,160200,3333360255,2485,2485,2485,2485,0
20241220,160100,3333360255,2485,2485,2485,2485,0
20241220,160000,3333360255,2485,2485,2485,2485,0
20241220,155900,3333360255,2485,2485,2485,2485,0
20241220,155800,3333360255,2485,2485,2485,2485,0
20241220,155700,3333360255,2485,2485,2485,2485,0
20241220,155600,3333360255,2485,2485,2485,2485,0
20241220,155500,3333360255,2485,2485,2485,2485,0
20241220,155400,3333360255,2485,2485,2485,2485,0
20241220,155300,3333360255,2485,2485,2485,2485,0
20241220,155200,3333360255,2485,2485,2485,2485,0
20241220,155100,3333360255,2485,2485,2485,2485,0
20241220,155000,3333360255,2485,2485,2485,2485,0
20241220,154900,3333360255,2485,2485,2485,2485,0
20241220,154800,3333360255,2485,2485,2485,2485,0
20241220,154700,3333360255,2485,2485,2485,2485,0
20241220,154600,3333360255,2485,2485,2485,2485,0
20241220,154500,3333360255,2485,2485,2485,2485,0
20241220,154400,3333360255,2485,2485,2485,2485,0
20241220,154300,3333360255,2485,2485,2485,2485,0
20241220,154200,3333360255,2485,2485,2485,2485,0
20241220,154100,3333360255,2485,2485,2485,2485,0
20241220,154000,3333360255,2485,2485,2485,2485,0
20241220,153900,3333360255,2485,2485,2485,2485,0
20241220,153800,3333360255,2485,2485,2485,2485,0
20241220,153700,3333360255,2485,2485,2485,2485,0
20241220,153600,3333360255,2485,2485,2485,2485,0
20241220,153500,3333360255,2485,2485,2485,2485,0
20241220,153400,3333360255,2485,2485,2485,2485,18461
20241220,153300,3333360255,2485,2485,2485,2485,0
20241220,153200,3333360255,2485,2485,2485,2485,0
20241220,153100,3333360255,2485,2485,2485,2485,0
20241220,153000,3333360255,2485,2485,2485,2485,18461
20241220,152900,3287484670,2480,2480,2480,2480,0
20241220,152800,3287484670,2480,2480,2480,2480,0
20241220,152700,3287484670,2480,2480,2480,2480,0
20241220,152600,3287484670,2480,2480,2480,2480,0
20241220,152500,3287484670,2480,2480,2480,2480,0
20241220,152400,3287484670,2480,2480,2480,2480,0
20241220,152300,3287484670,2480,2480,2480,2480,0
20241220,152200,3287484670,2480,2480,2480,2480,0
20241220,152100,3287484670,2480,2480,2480,2480,0
20241220,152000,3287484670,2480,2480,2480,2480,0
20241220,151900,3287484670,2480,2480,2480,2475,15334
20241220,151800,3249460850,2475,2465,2475,2465,2455
20241220,151700,3243385250,2470,2470,2470,2465,8441
20241220,151600,3222536080,2465,2465,2470,2465,10264
20241220,151500,3197221730,2465,2460,2465,2460,3750
20241220,151400,3187990635,2460,2465,2470,2460,2130
20241220,151300,3182740005,2460,2465,2465,2460,920
20241220,151200,3180472275,2465,2465,2470,2465,3233
20241220,151100,3172497830,2465,2465,2465,2465,102
20241220,151000,3172246400,2465,2465,2470,2465,131
20241220,150900,3171923325,2465,2470,2470,2460,3896
20241220,150800,3162319745,2465,2465,2470,2465,8292
20241220,150700,3141879825,2465,2470,2470,2465,628
20241220,150600,3140329665,2470,2465,2470,2465,160
20241220,150500,3139935115,2465,2465,2470,2465,118
20241220,150400,3139644175,2465,2470,2475,2465,12041
20241220,150300,3109918125,2470,2475,2475,2470,11228
20241220,150200,3082182955,2470,2470,2475,2470,5352
20241220,150100,3068956085,2470,2470,2470,2470,617
20241220,150000,3067432095,2470,2470,2475,2470,246
20241220,145900,3066823980,2470,2470,2475,2470,1156
20241220,145800,3063968630,2470,2470,2475,2470,3833
20241220,145700,3054501100,2470,2470,2470,2470,1317
20241220,145600,3051248110,2470,2470,2475,2470,10312
20241220,145500,3025777220,2470,2470,2470,2470,1424
20241220,145400,3022259940,2470,2470,2475,2470,975
20241220,145300,3019851685,2470,2470,2470,2470,1285
20241220,145200,3016677735,2470,2470,2475,2470,1013
20241220,145100,3014175620,2475,2470,2475,2470,599
20241220,145000,3012695690,2470,2470,2470,2470,2091
20241220,144900,3007530920,2470,2470,2470,2470,1958
20241220,144800,3002694660,2470,2470,2470,2470,149
20241220,144700,3002326630,2470,2470,2470,2470,841
20241220,144600,3000249360,2475,2470,2475,2470,1639
20241220,144500,2996195930,2470,2470,2470,2470,1137
20241220,144400,2993387540,2470,2475,2475,2470,1080
20241220,144300,2990719690,2470,2470,2475,2470,5616
20241220,144200,2976844660,2470,2470,2475,2470,1443
20241220,144100,2973280425,2470,2470,2475,2470,352
20241220,144000,2972410575,2470,2475,2475,2470,230
20241220,143900,2971841530,2475,2475,2475,2470,2248
20241220,143800,2966281575,2475,2475,2475,2475,1000
20241220,143700,2963806575,2470,2475,2475,2470,3819
20241220,143600,2954373390,2475,2470,2475,2470,1282
20241220,143500,2951206600,2470,2470,2470,2470,657
20241220,143400,2949583810,2470,2470,2475,2470,4967
20241220,143300,2937315315,2460,2465,2465,2460,5635
20241220,143200,2923446290,2465,2465,2470,2465,3204
20241220,143100,2915546205,2465,2470,2470,2460,1173
20241220,143000,2912654825,2460,2465,2470,2460,2281
20241220,142900,2907031330,2465,2465,2470,2465,2458
20241220,142800,2900971915,2465,2465,2465,2465,56
20241220,142700,2900833875,2470,2465,2470,2465,813
20241220,142600,2898829820,2465,2465,2465,2465,5426
20241220,142500,2885454730,2465,2465,2465,2460,825
20241220,142400,2883421245,2460,2460,2465,2460,3280
20241220,142300,2875336325,2460,2470,2470,2460,9871
20241220,142200,2851004075,2465,2465,2470,2465,1176
20241220,142100,2848105230,2465,2465,2470,2465,396
20241220,142000,2847128940,2465,2465,2465,2465,3248
20241220,141900,2839122620,2465,2470,2470,2465,1849
20241220,141800,2834555630,2470,2465,2470,2465,339
20241220,141700,2833719945,2470,2465,2470,2465,1124
20241220,141600,2830948935,2470,2470,2470,2470,4
20241220,141500,2830939055,2470,2465,2470,2465,2845
20241220,141400,2823916105,2465,2465,2470,2465,5075
20241220,141300,2811406225,2465,2465,2465,2465,56
20241220,141200,2811268185,2465,2470,2470,2465,846
20241220,141100,2809182790,2465,2465,2465,2465,2750
20241220,141000,2802404040,2465,2465,2470,2465,3899
20241220,140900,2792793000,2465,2470,2470,2465,757
20241220,140800,2790926990,2465,2465,2470,2465,43
20241220,140700,2790820990,2465,2470,2470,2465,1256
20241220,140600,2787724945,2470,2465,2470,2465,186
20241220,140500,2787266405,2465,2465,2465,2465,825
20241220,140400,2785232780,2465,2465,2465,2465,439
20241220,140300,2784150645,2465,2465,2470,2465,957
20241220,140200,2781791635,2465,2465,2470,2465,1796
20241220,140100,2777364490,2465,2465,2465,2465,1641
20241220,140000,2773319425,2465,2465,2465,2465,771
20241220,135900,2771418910,2470,2470,2470,2470,908
20241220,135800,2769176150,2470,2470,2470,2470,2899
20241220,135700,2762015620,2470,2470,2470,2465,1133
20241220,135600,2759220955,2470,2465,2470,2465,1101
20241220,135500,2756506985,2465,2470,2470,2465,1911
20241220,135400,2751794160,2475,2470,2475,2470,798
20241220,135300,2749823090,2470,2470,2470,2470,2201
20241220,135200,2744386620,2470,2465,2470,2465,8282
20241220,135100,2723970945,2470,2470,2470,2465,134
20241220,135000,2723640215,2470,2470,2470,2465,2200
20241220,134900,2718210560,2470,2470,2470,2470,1147
20241220,134800,2715377470,2470,2470,2470,2470,2180
20241220,134700,2709992870,2465,2470,2470,2465,935
20241220,134600,2707687265,2470,2465,2470,2465,5397
20241220,134500,2694357020,2465,2465,2470,2465,1356
20241220,134400,2691014360,2470,2470,2470,2470,1
20241220,134300,2691011890,2470,2465,2470,2465,340
20241220,134200,2690173780,2465,2470,2470,2465,2153
20241220,134100,2684861680,2470,2470,2470,2470,102
20241220,134000,2684609740,2465,2460,2465,2460,9012
20241220,133900,2662399090,2460,2460,2465,2460,4555
20241220,133800,2651193785,2460,2460,2465,2460,5362
20241220,133700,2638002765,2460,2460,2465,2460,881
20241220,133600,2635835250,2465,2460,2465,2460,512
20241220,133500,2634575585,2460,2465,2465,2460,908
20241220,133400,2632341490,2460,2460,2465,2460,956
20241220,133300,2629989230,2460,2465,2465,2460,1075
20241220,133200,2627341650,2460,2460,2465,2460,4102
20241220,133100,2617245930,2460,2460,2460,2460,5157
20241220,133000,2604559710,2460,2460,2465,2460,7288
20241220,132900,2586631225,2460,2460,2465,2460,422
20241220,132800,2585592880,2460,2460,2460,2460,2
20241220,132700,2585587960,2460,2465,2465,2460,771
20241220,132600,2583691290,2460,2460,2460,2460,1292
20241220,132500,2580512970,2460,2460,2460,2460,281
20241220,132400,2579821710,2465,2465,2465,2465,184
20241220,132300,2579368150,2455,2460,2465,2455,18281
20241220,132200,2534473710,2455,2460,2460,2455,21161
20241220,132100,2482421495,2460,2465,2465,2460,40807
20241220,132000,2382022975,2465,2465,2470,2465,1244
20241220,131900,2378956490,2470,2470,2470,2470,194
20241220,131800,2378477310,2465,2465,2465,2465,293
20241220,131700,2377755065,2465,2470,2470,2465,1630
20241220,131600,2373734910,2465,2465,2465,2465,1000
20241220,131500,2371269910,2470,2470,2470,2465,1204
20241220,131400,2368299875,2470,2470,2470,2470,1
20241220,131300,2368297405,2470,2470,2475,2470,8093
20241220,131200,2348307645,2470,2465,2470,2465,1000
20241220,131100,2345842440,2465,2460,2465,2460,4375
20241220,131000,2335070195,2465,2465,2465,2460,5851
20241220,130900,2320647675,2465,2465,2470,2465,220
20241220,130800,2320104875,2465,2465,2470,2465,71
20241220,130700,2319929785,2465,2465,2470,2465,1108
20241220,130600,2317198560,2465,2465,2465,2465,2043
20241220,130500,2312162565,2465,2465,2465,2465,877
20241220,130400,2310000760,2470,2470,2470,2465,504
20241220,130300,2308757895,2470,2470,2470,2470,45
20241220,130200,2308646745,2470,2465,2470,2465,3248
20241220,130100,2300639955,2465,2465,2465,2465,3541
20241220,130000,2291911390,2465,2465,2465,2465,769
20241220,125900,2290015805,2465,2465,2465,2465,901
20241220,125800,2287794840,2470,2470,2470,2465,802
20241220,125700,2285816055,2465,2470,2470,2465,781
20241220,125600,2283890830,2470,2470,2470,2470,7184
20241220,125500,2266146350,2465,2465,2470,2465,1068
20241220,125400,2263513725,2470,2470,2470,2470,35
20241220,125300,2263427275,2470,2470,2470,2470,10
20241220,125200,2263402575,2470,2465,2470,2465,1292
20241220,125100,2260217170,2465,2465,2465,2465,3900
20241220,125000,2250603670,2465,2470,2470,2465,776
20241220,124900,2248690795,2470,2465,2470,2465,160
20241220,124800,2248296345,2465,2465,2465,2465,2007
20241220,124700,2243349090,2460,2465,2465,2460,1285
20241220,124600,2240185485,2460,2465,2465,2460,2584
20241220,124500,2233815995,2465,2465,2470,2465,1230
20241220,124400,2230784030,2465,2465,2465,2465,842
20241220,124300,2228708500,2470,2465,2470,2465,1024
20241220,124200,2226183230,2465,2465,2465,2465,963
20241220,124100,2223809435,2465,2465,2465,2465,145
20241220,124000,2223452010,2465,2465,2470,2465,2097
20241220,123900,2218282800,2465,2465,2470,2465,403
20241220,123800,2217289355,2465,2465,2465,2465,1885
20241220,123700,2212642830,2470,2465,2470,2465,6145
20241220,123600,2197495385,2465,2470,2470,2465,380
20241220,123500,2196558505,2465,2465,2465,2465,769
20241220,123400,2194662920,2470,2470,2470,2465,9409
20241220,123300,2171469190,2470,2465,2470,2465,1177
20241220,123200,2168567685,2470,2465,2470,2465,2168
20241220,123100,2163219970,2470,2475,2475,2470,952
20241220,123000,2160868520,2475,2470,2475,2465,1903
20241220,122900,2156169225,2470,2470,2470,2470,10071
20241220,122800,2131293855,2470,2465,2470,2465,1182
20241220,122700,2128379270,2470,2470,2470,2470,14
20241220,122600,2128344690,2465,2465,2465,2465,410
20241220,122500,2127334040,2465,2465,2465,2465,769
20241220,122400,2125438455,2465,2465,2465,2465,7
20241220,122300,2125421200,2465,2465,2465,2465,1064
20241220,122200,2122798440,2465,2465,2465,2465,728
20241220,122100,2121003920,2465,2465,2465,2465,0
20241220,122000,2121003920,2465,2465,2470,2465,13801
20241220,121900,2086975305,2470,2465,2470,2465,437
20241220,121800,2085897900,2465,2465,2465,2465,769
20241220,121700,2084002315,2465,2470,2470,2465,21155
20241220,121600,2031851075,2465,2465,2465,2465,1
20241220,121500,2031848610,2470,2465,2470,2465,1110
20241220,121400,2029110760,2465,2465,2465,2465,377
20241220,121300,2028181455,2465,2465,2470,2465,983
20241220,121200,2025757855,2470,2470,2470,2470,1059
20241220,121100,2023142125,2465,2470,2470,2465,332
20241220,121000,2022323725,2470,2465,2470,2465,795
20241220,120900,2020363920,2465,2465,2465,2465,1638
20241220,120800,2016326250,2460,2465,2465,2460,9081
20241220,120700,1993961490,2465,2470,2470,2465,459
20241220,120600,1992829830,2465,2465,2465,2465,2584
20241220,120500,1986460270,2465,2465,2470,2465,804
20241220,120400,1984478375,2465,2465,2470,2465,985
20241220,120300,1982050215,2465,2465,2465,2465,10840
20241220,120200,1955329615,2465,2465,2470,2465,19064
20241220,120100,1908336805,2465,2465,2465,2465,20359
20241220,120000,1858151870,2465,2465,2465,2465,807
20241220,115900,1856162615,2470,2470,2470,2470,4
20241220,115800,1856152735,2470,2465,2470,2465,1316
20241220,115700,1852907780,2470,2470,2470,2470,1221
20241220,115600,1849891910,2470,2470,2470,2470,410
20241220,115500,1848879210,2465,2470,2470,2465,4559
20241220,115400,1837634765,2470,2470,2470,2465,464
20241220,115300,1836488695,2470,2465,2470,2465,879
20241220,115200,1834321410,2465,2470,2470,2465,855
20241220,115100,1832213520,2470,2470,2470,2470,40
20241220,115000,1832114720,2465,2470,2470,2465,3737
20241220,114900,1822888175,2470,2470,2470,2470,1531
20241220,114800,1819106605,2470,2465,2470,2465,4742
20241220,114700,1807412710,2470,2470,2470,2465,3519
20241220,114600,1798738280,2470,2470,2470,2470,630
20241220,114500,1797182180,2465,2470,2470,2465,2085
20241220,114400,1792037695,2470,2470,2470,2465,442
20241220,114300,1790946955,2470,2470,2470,2465,953
20241220,114200,1788593115,2470,2470,2470,2470,4489
20241220,114100,1777505285,2470,2470,2470,2470,334
20241220,114000,1776680305,2470,2470,2475,2470,1366
20241220,113900,1773305035,2470,2470,2475,2470,1565
20241220,113800,1769438445,2470,2470,2470,2470,1743
20241220,113700,1765133235,2470,2475,2475,2470,3050
20241220,113600,1757599195,2475,2470,2475,2470,1925
20241220,113500,1752844335,2470,2470,2470,2470,801
20241220,113400,1750865865,2470,2470,2475,2470,246
20241220,113300,1750257985,2475,2475,2475,2470,1768
20241220,113200,1745887750,2475,2475,2475,2475,3475
20241220,113100,1737287125,2475,2475,2475,2475,1038
20241220,113000,1734718075,2475,2475,2480,2475,1406
20241220,112900,1731236985,2475,2475,2475,2475,56
20241220,112800,1731098385,2475,2475,2475,2475,1019
20241220,112700,1728576360,2475,2475,2475,2475,344
20241220,112600,1727724960,2480,2480,2480,2480,102
20241220,112500,1727472000,2480,2480,2480,2475,820
20241220,112400,1725442245,2480,2480,2480,2475,2657
20241220,112300,1718853670,2475,2480,2480,2475,1325
20241220,112200,1715574120,2475,2475,2475,2475,2104
20241220,112100,1710366720,2475,2480,2480,2470,3382
20241220,112000,1702008540,2475,2475,2480,2475,1722
20241220,111900,1697746520,2475,2475,2475,2475,1132
20241220,111800,1694944820,2475,2475,2475,2475,1396
20241220,111700,1691489720,2475,2475,2475,2475,387
20241220,111600,1690531895,2475,2480,2480,2475,1510
20241220,111500,1686794595,2475,2480,2480,2475,1389
20241220,111400,1683353720,2480,2475,2480,2475,2349
20241220,111300,1677529790,2475,2475,2480,2475,770
20241220,111200,1675624035,2475,2475,2475,2470,982
20241220,111100,1673196325,2475,2475,2475,2475,1132
20241220,111000,1670394625,2475,2475,2475,2475,2624
20241220,110900,1663900225,2475,2475,2480,2475,591
20241220,110800,1662437490,2470,2470,2470,2470,1090
20241220,110700,1659745190,2475,2470,2475,2470,519
20241220,110600,1658462710,2470,2475,2475,2470,7850
20241220,110500,1639043960,2475,2475,2475,2475,1014
20241220,110400,1636534310,2475,2475,2475,2475,3384
20241220,110300,1628158910,2475,2475,2480,2475,4619
20241220,110200,1616726880,2475,2480,2480,2475,804
20241220,110100,1614734460,2475,2475,2475,2475,5308
20241220,110000,1601597160,2470,2475,2475,2470,1088
20241220,105900,1598908205,2470,2475,2475,2470,411
20241220,105800,1597892665,2470,2470,2470,2470,419
20241220,105700,1596857735,2470,2470,2470,2470,100
20241220,105600,1596610735,2470,2470,2475,2470,1351
20241220,105500,1593273400,2470,2470,2475,2470,2069
20241220,105400,1588161860,2470,2475,2475,2470,20
20241220,105300,1588112450,2475,2475,2475,2470,7276
20241220,105200,1570139470,2475,2470,2475,2470,609
20241220,105100,1568635235,2475,2475,2475,2470,5134
20241220,105000,1555953585,2465,2475,2480,2465,21702
20241220,104900,1502372080,2470,2480,2480,2470,3219
20241220,104800,1494412720,2480,2480,2480,2470,28606
20241220,104700,1423611550,2480,2485,2485,2480,601
20241220,104600,1422121065,2480,2480,2480,2480,1744
20241220,104500,1417795945,2485,2485,2485,2485,1
20241220,104400,1417793460,2480,2480,2480,2480,0
20241220,104300,1417793460,2480,2475,2480,2475,2551
20241220,104200,1411471115,2475,2475,2475,2475,825
20241220,104100,1409429240,2480,2480,2480,2480,6459
20241220,104000,1393410920,2485,2480,2485,2480,1549
20241220,103900,1389569365,2480,2480,2485,2480,538
20241220,103800,1388234530,2485,2485,2485,2480,795
20241220,103700,1386262850,2485,2485,2485,2485,0
20241220,103600,1386262850,2485,2485,2490,2480,5412
20241220,103500,1372814050,2485,2485,2485,2485,3000
20241220,103400,1365359050,2480,2485,2485,2480,8196
20241220,103300,1345032930,2485,2485,2485,2480,2177
20241220,103200,1339628785,2485,2485,2485,2485,27
20241220,103100,1339561690,2485,2485,2485,2480,1245
20241220,103000,1336468970,2480,2485,2490,2480,6778
20241220,102900,1319634895,2490,2485,2490,2485,197
20241220,102800,1319145345,2490,2490,2490,2485,797
20241220,102700,1317164655,2485,2490,2490,2485,1051
20241220,102600,1314552360,2485,2490,2490,2485,1953
20241220,102500,1309697205,2490,2490,2490,2490,3267
20241220,102400,1301562375,2490,2495,2495,2490,2975
20241220,102300,1294154600,2490,2495,2495,2490,2207
20241220,102200,1288653735,2495,2500,2500,2495,108
20241220,102100,1288384250,2500,2500,2500,2500,1546
20241220,102000,1284519250,2500,2490,2500,2490,16778
20241220,101900,1242623710,2490,2495,2495,2490,4988
20241220,101800,1230202835,2490,2490,2495,2490,963
20241220,101700,1227804945,2490,2495,2500,2490,872
20241220,101600,1225630675,2495,2500,2500,2485,2781
20241220,101500,1218710115,2500,2495,2500,2490,6555
20241220,101400,1202367185,2495,2495,2500,2495,4298
20241220,101300,1191639440,2495,2495,2495,2495,1360
20241220,101200,1188246240,2505,2495,2505,2490,1410
20241220,101100,1184725395,2500,2495,2500,2495,1104
20241220,101000,1181970810,2500,2500,2505,2500,4181
20241220,100900,1171512640,2500,2500,2500,2500,140
20241220,100800,1171162640,2500,2500,2505,2490,863
20241220,100700,1169004815,2505,2505,2505,2500,672
20241220,100600,1167324005,2505,2505,2505,2500,1087
20241220,100500,1164604910,2505,2500,2505,2500,657
20241220,100400,1162960665,2500,2500,2505,2500,10701
20241220,100300,1136205145,2490,2500,2505,2490,864
20241220,100200,1134052775,2500,2495,2500,2495,3061
20241220,100100,1126413275,2490,2485,2490,2480,1843
20241220,100000,1121831720,2490,2485,2490,2485,156
20241220,095900,1121443560,2485,2485,2490,2485,182
20241220,095800,1120991285,2485,2485,2485,2485,1170
20241220,095700,1118083835,2485,2495,2495,2485,941
20241220,095600,1115743450,2495,2490,2495,2490,5279
20241220,095500,1102597465,2490,2495,2495,2490,381
20241220,095400,1101648770,2490,2495,2495,2490,134
20241220,095300,1101314690,2495,2495,2495,2495,1829
20241220,095200,1096751335,2490,2490,2495,2490,1561
20241220,095100,1092864390,2495,2490,2495,2490,1408
20241220,095000,1089358460,2490,2495,2495,2490,4619
20241220,094900,1077854055,2495,2495,2495,2495,12
20241220,094800,1077824115,2500,2490,2500,2485,324
20241220,094700,1077017545,2490,2495,2495,2485,2129
20241220,094600,1071711855,2495,2505,2505,2495,83
20241220,094500,1071504740,2500,2500,2500,2500,584
20241220,094400,1070044740,2505,2500,2505,2500,263
20241220,094300,1069386735,2500,2500,2500,2490,1086
20241220,094200,1066671885,2505,2510,2510,2505,4010
20241220,094100,1056626825,2510,2500,2510,2500,37114
20241220,094000,963748410,2500,2495,2500,2495,711
20241220,093900,961971985,2490,2480,2490,2480,23438
20241220,093800,903611615,2490,2480,2490,2480,204
20241220,093700,903105665,2480,2480,2490,2480,5290
20241220,093600,889961745,2480,2480,2485,2480,558
20241220,093500,888577505,2485,2485,2485,2480,973
20241220,093400,886161750,2485,2485,2485,2480,4097
20241220,093300,875985915,2485,2490,2490,2485,2522
20241220,093200,869713155,2490,2480,2490,2480,16045
20241220,093100,829920310,2480,2475,2480,2475,829
20241220,093000,827868450,2475,2480,2480,2475,3145
20241220,092900,820084345,2480,2485,2485,2480,3493
20241220,092800,811404925,2485,2480,2490,2480,5807
20241220,092700,796976395,2475,2480,2480,2475,4173
20241220,092600,786633980,2480,2480,2480,2475,1043
20241220,092500,784047410,2475,2480,2480,2475,975
20241220,092400,781633630,2475,2475,2480,2470,9965
20241220,092300,756972070,2475,2465,2475,2465,11964
20241220,092200,727361450,2465,2475,2475,2465,1144
20241220,092100,724534830,2465,2470,2475,2465,8133
20241220,092000,704465745,2470,2470,2470,2465,18640
20241220,091900,658430230,2470,2475,2475,2470,1855
20241220,091800,653841710,2480,2470,2480,2470,13104
20241220,091700,621420105,2475,2475,2475,2465,43390
20241220,091600,514193880,2475,2480,2485,2475,17917
20241220,091500,469782825,2485,2480,2490,2480,6041
20241220,091400,454770860,2485,2490,2490,2480,1408
20241220,091300,451270350,2490,2475,2490,2475,4563
20241220,091200,439941885,2480,2480,2480,2480,4233
20241220,091100,429444045,2480,2485,2485,2480,19757
20241220,091000,380436070,2480,2490,2490,2480,11203
20241220,090900,352637055,2485,2485,2490,2485,2603
20241220,090800,346168100,2485,2485,2490,2480,10165
20241220,090700,320914100,2495,2490,2500,2485,9607
20241220,090600,297010395,2485,2500,2510,2485,71815
20241220,090500,117858800,2500,2510,2510,2500,2135
20241220,090400,112516525,2510,2505,2515,2500,15067
20241220,090300,74797190,2505,2505,2510,2505,3644
20241220,090200,65657465,2510,2510,2515,2505,6191
20241220,090100,50119010,2510,2515,2525,2505,5342
20241220,090000,36674395,2520,2520,2525,2515,14317