stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,200300,1461229475,2480,2480,2480,2480,45894
20241227,200200,1461229475,2480,2480,2480,2480,0
20241227,200100,1461229475,2480,2480,2480,2480,0
20241227,200000,1461229475,2480,2480,2480,2480,0
20241227,195900,1461229475,2480,2480,2480,2480,0
20241227,195800,1461229475,2480,2480,2480,2480,0
20241227,195700,1461229475,2480,2480,2480,2480,0
20241227,195600,1461229475,2480,2480,2480,2480,0
20241227,195500,1461229475,2480,2480,2480,2480,0
20241227,195400,1461229475,2480,2480,2480,2480,0
20241227,195300,1461229475,2480,2480,2480,2480,0
20241227,195200,1461229475,2480,2480,2480,2480,0
20241227,195100,1461229475,2480,2480,2480,2480,0
20241227,195000,1461229475,2480,2480,2480,2480,0
20241227,194900,1461229475,2480,2480,2480,2480,0
20241227,194800,1461229475,2480,2480,2480,2480,0
20241227,194700,1461229475,2480,2480,2480,2480,0
20241227,194600,1461229475,2480,2480,2480,2480,0
20241227,194500,1461229475,2480,2480,2480,2480,0
20241227,194400,1461229475,2480,2480,2480,2480,0
20241227,194300,1461229475,2480,2480,2480,2480,0
20241227,194200,1461229475,2480,2480,2480,2480,0
20241227,194100,1461229475,2480,2480,2480,2480,0
20241227,194000,1461229475,2480,2480,2480,2480,0
20241227,193900,1461229475,2480,2480,2480,2480,0
20241227,193800,1461229475,2480,2480,2480,2480,0
20241227,193700,1461229475,2480,2480,2480,2480,0
20241227,193600,1461229475,2480,2480,2480,2480,0
20241227,193500,1461229475,2480,2480,2480,2480,0
20241227,193400,1461229475,2480,2480,2480,2480,0
20241227,193300,1461229475,2480,2480,2480,2480,45894
20241227,193200,1461229475,2480,2480,2480,2480,0
20241227,193100,1461229475,2480,2480,2480,2480,0
20241227,193000,1461229475,2480,2480,2480,2480,0
20241227,192900,1461229475,2480,2480,2480,2480,0
20241227,192800,1461229475,2480,2480,2480,2480,0
20241227,192700,1461229475,2480,2480,2480,2480,0
20241227,192600,1461229475,2480,2480,2480,2480,0
20241227,192500,1461229475,2480,2480,2480,2480,0
20241227,192400,1461229475,2480,2480,2480,2480,0
20241227,192300,1461229475,2480,2480,2480,2480,0
20241227,192200,1461229475,2480,2480,2480,2480,0
20241227,192100,1461229475,2480,2480,2480,2480,0
20241227,192000,1461229475,2480,2480,2480,2480,0
20241227,191900,1461229475,2480,2480,2480,2480,0
20241227,191800,1461229475,2480,2480,2480,2480,0
20241227,191700,1461229475,2480,2480,2480,2480,0
20241227,191600,1461229475,2480,2480,2480,2480,0
20241227,191500,1461229475,2480,2480,2480,2480,0
20241227,191400,1461229475,2480,2480,2480,2480,0
20241227,191300,1461229475,2480,2480,2480,2480,0
20241227,191200,1461229475,2480,2480,2480,2480,0
20241227,191100,1461229475,2480,2480,2480,2480,0
20241227,191000,1461229475,2480,2480,2480,2480,0
20241227,190900,1461229475,2480,2480,2480,2480,0
20241227,190800,1461229475,2480,2480,2480,2480,0
20241227,190700,1461229475,2480,2480,2480,2480,0
20241227,190600,1461229475,2480,2480,2480,2480,0
20241227,190500,1461229475,2480,2480,2480,2480,0
20241227,190400,1461229475,2480,2480,2480,2480,0
20241227,190300,1461229475,2480,2480,2480,2480,45894
20241227,190200,1461229475,2480,2480,2480,2480,0
20241227,190100,1461229475,2480,2480,2480,2480,0
20241227,190000,1461229475,2480,2480,2480,2480,0
20241227,185900,1461229475,2480,2480,2480,2480,0
20241227,185800,1461229475,2480,2480,2480,2480,0
20241227,185700,1461229475,2480,2480,2480,2480,0
20241227,185600,1461229475,2480,2480,2480,2480,0
20241227,185500,1461229475,2480,2480,2480,2480,0
20241227,185400,1461229475,2480,2480,2480,2480,0
20241227,185300,1461229475,2480,2480,2480,2480,0
20241227,185200,1461229475,2480,2480,2480,2480,0
20241227,185100,1461229475,2480,2480,2480,2480,0
20241227,185000,1461229475,2480,2480,2480,2480,0
20241227,184900,1461229475,2480,2480,2480,2480,0
20241227,184800,1461229475,2480,2480,2480,2480,0
20241227,184700,1461229475,2480,2480,2480,2480,0
20241227,184600,1461229475,2480,2480,2480,2480,0
20241227,184500,1461229475,2480,2480,2480,2480,0
20241227,184400,1461229475,2480,2480,2480,2480,0
20241227,184300,1461229475,2480,2480,2480,2480,0
20241227,184200,1461229475,2480,2480,2480,2480,0
20241227,184100,1461229475,2480,2480,2480,2480,0
20241227,184000,1461229475,2480,2480,2480,2480,0
20241227,183900,1461229475,2480,2480,2480,2480,0
20241227,183800,1461229475,2480,2480,2480,2480,0
20241227,183700,1461229475,2480,2480,2480,2480,0
20241227,183600,1461229475,2480,2480,2480,2480,0
20241227,183500,1461229475,2480,2480,2480,2480,0
20241227,183400,1461229475,2480,2480,2480,2480,0
20241227,183300,1461229475,2480,2480,2480,2480,45894
20241227,183200,1461229475,2480,2480,2480,2480,0
20241227,183100,1461229475,2480,2480,2480,2480,0
20241227,183000,1461229475,2480,2480,2480,2480,0
20241227,182900,1461229475,2480,2480,2480,2480,0
20241227,182800,1461229475,2480,2480,2480,2480,0
20241227,182700,1461229475,2480,2480,2480,2480,0
20241227,182600,1461229475,2480,2480,2480,2480,0
20241227,182500,1461229475,2480,2480,2480,2480,0
20241227,182400,1461229475,2480,2480,2480,2480,0
20241227,182300,1461229475,2480,2480,2480,2480,0
20241227,182200,1461229475,2480,2480,2480,2480,0
20241227,182100,1461229475,2480,2480,2480,2480,0
20241227,182000,1461229475,2480,2480,2480,2480,0
20241227,181900,1461229475,2480,2480,2480,2480,0
20241227,181800,1461229475,2480,2480,2480,2480,0
20241227,181700,1461229475,2480,2480,2480,2480,0
20241227,181600,1461229475,2480,2480,2480,2480,0
20241227,181500,1461229475,2480,2480,2480,2480,0
20241227,181400,1461229475,2480,2480,2480,2480,0
20241227,181300,1461229475,2480,2480,2480,2480,0
20241227,181200,1461229475,2480,2480,2480,2480,0
20241227,181100,1461229475,2480,2480,2480,2480,0
20241227,181000,1461229475,2480,2480,2480,2480,0
20241227,180900,1461229475,2480,2480,2480,2480,0
20241227,180800,1461229475,2480,2480,2480,2480,0
20241227,180700,1461229475,2480,2480,2480,2480,0
20241227,180600,1461229475,2480,2480,2480,2480,0
20241227,180500,1461229475,2480,2480,2480,2480,0
20241227,180400,1461229475,2480,2480,2480,2480,0
20241227,180300,1461229475,2480,2480,2480,2480,45894
20241227,180200,1461229475,2480,2480,2480,2480,0
20241227,180100,1461229475,2480,2480,2480,2480,0
20241227,180000,1461229475,2480,2480,2480,2480,0
20241227,175900,1461229475,2480,2480,2480,2480,0
20241227,175800,1461229475,2480,2480,2480,2480,0
20241227,175700,1461229475,2480,2480,2480,2480,0
20241227,175600,1461229475,2480,2480,2480,2480,0
20241227,175500,1461229475,2480,2480,2480,2480,0
20241227,175400,1461229475,2480,2480,2480,2480,0
20241227,175300,1461229475,2480,2480,2480,2480,0
20241227,175200,1461229475,2480,2480,2480,2480,0
20241227,175100,1461229475,2480,2480,2480,2480,0
20241227,175000,1461229475,2480,2480,2480,2480,0
20241227,174900,1461229475,2480,2480,2480,2480,0
20241227,174800,1461229475,2480,2480,2480,2480,0
20241227,174700,1461229475,2480,2480,2480,2480,0
20241227,174600,1461229475,2480,2480,2480,2480,0
20241227,174500,1461229475,2480,2480,2480,2480,0
20241227,174400,1461229475,2480,2480,2480,2480,0
20241227,174300,1461229475,2480,2480,2480,2480,0
20241227,174200,1461229475,2480,2480,2480,2480,0
20241227,174100,1461229475,2480,2480,2480,2480,0
20241227,174000,1461229475,2480,2480,2480,2480,0
20241227,173900,1461229475,2480,2480,2480,2480,0
20241227,173800,1461229475,2480,2480,2480,2480,0
20241227,173700,1461229475,2480,2480,2480,2480,0
20241227,173600,1461229475,2480,2480,2480,2480,0
20241227,173500,1461229475,2480,2480,2480,2480,0
20241227,173400,1461229475,2480,2480,2480,2480,0
20241227,173300,1461229475,2480,2480,2480,2480,45894
20241227,173200,1461229475,2480,2480,2480,2480,0
20241227,173100,1461229475,2480,2480,2480,2480,0
20241227,173000,1461229475,2480,2480,2480,2480,0
20241227,172900,1461229475,2480,2480,2480,2480,0
20241227,172800,1461229475,2480,2480,2480,2480,0
20241227,172700,1461229475,2480,2480,2480,2480,0
20241227,172600,1461229475,2480,2480,2480,2480,0
20241227,172500,1461229475,2480,2480,2480,2480,0
20241227,172400,1461229475,2480,2480,2480,2480,0
20241227,172300,1461229475,2480,2480,2480,2480,0
20241227,172200,1461229475,2480,2480,2480,2480,0
20241227,172100,1461229475,2480,2480,2480,2480,0
20241227,172000,1461229475,2480,2480,2480,2480,0
20241227,171900,1461229475,2480,2480,2480,2480,0
20241227,171800,1461229475,2480,2480,2480,2480,0
20241227,171700,1461229475,2480,2480,2480,2480,0
20241227,171600,1461229475,2480,2480,2480,2480,0
20241227,171500,1461229475,2480,2480,2480,2480,0
20241227,171400,1461229475,2480,2480,2480,2480,0
20241227,171300,1461229475,2480,2480,2480,2480,0
20241227,171200,1461229475,2480,2480,2480,2480,0
20241227,171100,1461229475,2480,2480,2480,2480,0
20241227,171000,1461229475,2480,2480,2480,2480,0
20241227,170900,1461229475,2480,2480,2480,2480,0
20241227,170800,1461229475,2480,2480,2480,2480,0
20241227,170700,1461229475,2480,2480,2480,2480,0
20241227,170600,1461229475,2480,2480,2480,2480,0
20241227,170500,1461229475,2480,2480,2480,2480,0
20241227,170400,1461229475,2480,2480,2480,2480,0
20241227,170300,1461229475,2480,2480,2480,2480,45894
20241227,170200,1461229475,2480,2480,2480,2480,0
20241227,170100,1461229475,2480,2480,2480,2480,0
20241227,170000,1461229475,2480,2480,2480,2480,0
20241227,165900,1461229475,2480,2480,2480,2480,0
20241227,165800,1461229475,2480,2480,2480,2480,0
20241227,165700,1461229475,2480,2480,2480,2480,0
20241227,165600,1461229475,2480,2480,2480,2480,0
20241227,165500,1461229475,2480,2480,2480,2480,0
20241227,165400,1461229475,2480,2480,2480,2480,0
20241227,165300,1461229475,2480,2480,2480,2480,0
20241227,165200,1461229475,2480,2480,2480,2480,0
20241227,165100,1461229475,2480,2480,2480,2480,0
20241227,165000,1461229475,2480,2480,2480,2480,0
20241227,164900,1461229475,2480,2480,2480,2480,0
20241227,164800,1461229475,2480,2480,2480,2480,0
20241227,164700,1461229475,2480,2480,2480,2480,0
20241227,164600,1461229475,2480,2480,2480,2480,0
20241227,164500,1461229475,2480,2480,2480,2480,0
20241227,164400,1461229475,2480,2480,2480,2480,0
20241227,164300,1461229475,2480,2480,2480,2480,0
20241227,164200,1461229475,2480,2480,2480,2480,0
20241227,164100,1461229475,2480,2480,2480,2480,0
20241227,164000,1461229475,2480,2480,2480,2480,0
20241227,163900,1461229475,2480,2480,2480,2480,0
20241227,163800,1461229475,2480,2480,2480,2480,0
20241227,163700,1461229475,2480,2480,2480,2480,0
20241227,163600,1461229475,2480,2480,2480,2480,0
20241227,163500,1461229475,2480,2480,2480,2480,0
20241227,163400,1461229475,2480,2480,2480,2480,0
20241227,163300,1461229475,2480,2480,2480,2480,45894
20241227,163200,1461229475,2480,2480,2480,2480,0
20241227,163100,1461229475,2480,2480,2480,2480,0
20241227,163000,1461229475,2480,2480,2480,2480,0
20241227,162900,1461229475,2480,2480,2480,2480,0
20241227,162800,1461229475,2480,2480,2480,2480,0
20241227,162700,1461229475,2480,2480,2480,2480,0
20241227,162600,1461229475,2480,2480,2480,2480,0
20241227,162500,1461229475,2480,2480,2480,2480,0
20241227,162400,1461229475,2480,2480,2480,2480,0
20241227,162300,1461229475,2480,2480,2480,2480,0
20241227,162200,1461229475,2480,2480,2480,2480,0
20241227,162100,1461229475,2480,2480,2480,2480,0
20241227,162000,1461229475,2480,2480,2480,2480,0
20241227,161900,1461229475,2480,2480,2480,2480,0
20241227,161800,1461229475,2480,2480,2480,2480,0
20241227,161700,1461229475,2480,2480,2480,2480,0
20241227,161600,1461229475,2480,2480,2480,2480,0
20241227,161500,1461229475,2480,2480,2480,2480,0
20241227,161400,1461229475,2480,2480,2480,2480,0
20241227,161300,1461229475,2480,2480,2480,2480,0
20241227,161200,1461229475,2480,2480,2480,2480,0
20241227,161100,1461229475,2480,2480,2480,2480,0
20241227,161000,1461229475,2480,2480,2480,2480,0
20241227,160900,1461229475,2480,2480,2480,2480,0
20241227,160800,1461229475,2480,2480,2480,2480,0
20241227,160700,1461229475,2480,2480,2480,2480,0
20241227,160600,1461229475,2480,2480,2480,2480,0
20241227,160500,1461229475,2480,2480,2480,2480,0
20241227,160400,1461229475,2480,2480,2480,2480,0
20241227,160300,1461229475,2480,2480,2480,2480,45894
20241227,160200,1461229475,2480,2480,2480,2480,0
20241227,160100,1461229475,2480,2480,2480,2480,0
20241227,160000,1461229475,2480,2480,2480,2480,0
20241227,155900,1461229475,2480,2480,2480,2480,0
20241227,155800,1461229475,2480,2480,2480,2480,0
20241227,155700,1461229475,2480,2480,2480,2480,0
20241227,155600,1461229475,2480,2480,2480,2480,0
20241227,155500,1461229475,2480,2480,2480,2480,0
20241227,155400,1461229475,2480,2480,2480,2480,0
20241227,155300,1461229475,2480,2480,2480,2480,0
20241227,155200,1461229475,2480,2480,2480,2480,0
20241227,155100,1461229475,2480,2480,2480,2480,0
20241227,155000,1461229475,2480,2480,2480,2480,0
20241227,154900,1461229475,2480,2480,2480,2480,0
20241227,154800,1461229475,2480,2480,2480,2480,0
20241227,154700,1461229475,2480,2480,2480,2480,0
20241227,154600,1461229475,2480,2480,2480,2480,0
20241227,154500,1461229475,2480,2480,2480,2480,0
20241227,154400,1461229475,2480,2480,2480,2480,0
20241227,154300,1461229475,2480,2480,2480,2480,0
20241227,154200,1461229475,2480,2480,2480,2480,0
20241227,154100,1461229475,2480,2480,2480,2480,0
20241227,154000,1461229475,2480,2480,2480,2480,0
20241227,153900,1461229475,2480,2480,2480,2480,0
20241227,153800,1461229475,2480,2480,2480,2480,0
20241227,153700,1461229475,2480,2480,2480,2480,0
20241227,153600,1461229475,2480,2480,2480,2480,0
20241227,153500,1461229475,2480,2480,2480,2480,0
20241227,153400,1461229475,2480,2480,2480,2480,0
20241227,153300,1461229475,2480,2480,2480,2480,45894
20241227,153200,1461229475,2480,2480,2480,2480,0
20241227,153100,1461229475,2480,2480,2480,2480,0
20241227,153000,1461229475,2480,2480,2480,2480,45894
20241227,152900,1347412355,2480,2480,2480,2480,0
20241227,152800,1347412355,2480,2480,2480,2480,0
20241227,152700,1347412355,2480,2480,2480,2480,0
20241227,152600,1347412355,2480,2480,2480,2480,0
20241227,152500,1347412355,2480,2480,2480,2480,0
20241227,152400,1347412355,2480,2480,2480,2480,0
20241227,152300,1347412355,2480,2480,2480,2480,0
20241227,152200,1347412355,2480,2480,2480,2480,0
20241227,152100,1347412355,2480,2480,2480,2480,0
20241227,152000,1347412355,2480,2480,2480,2480,0
20241227,151900,1347412355,2480,2470,2480,2470,478
20241227,151800,1346227955,2480,2465,2480,2465,3029
20241227,151700,1338759260,2460,2480,2480,2455,28652
20241227,151600,1268162180,2480,2475,2480,2475,243
20241227,151500,1267560730,2475,2485,2485,2475,1177
20241227,151400,1264643125,2480,2480,2480,2480,6
20241227,151300,1264628245,2480,2480,2480,2475,1867
20241227,151200,1259998095,2480,2485,2485,2480,35
20241227,151100,1259911235,2485,2485,2485,2480,43
20241227,151000,1259804440,2480,2480,2480,2480,74
20241227,150900,1259620920,2480,2485,2485,2480,4
20241227,150800,1259610990,2480,2480,2485,2480,85
20241227,150700,1259400185,2480,2480,2485,2480,488
20241227,150600,1258189935,2480,2480,2480,2475,35
20241227,150500,1258103165,2480,2475,2480,2475,598
20241227,150400,1256620380,2475,2475,2480,2475,400
20241227,150300,1255630320,2480,2475,2480,2470,6493
20241227,150200,1239559990,2470,2470,2470,2470,862
20241227,150100,1237430850,2475,2475,2475,2470,2620
20241227,150000,1230946360,2470,2470,2475,2470,56
20241227,145900,1230807960,2475,2475,2475,2470,140
20241227,145800,1230461470,2470,2470,2475,2470,179
20241227,145700,1230019335,2470,2475,2475,2470,103
20241227,145600,1229764920,2475,2470,2475,2470,1107
20241227,145500,1227030625,2470,2480,2480,2470,1004
20241227,145400,1224550720,2480,2480,2485,2480,5
20241227,145300,1224538315,2490,2485,2490,2485,4
20241227,145200,1224528365,2490,2480,2490,2475,26315
20241227,145100,1159322690,2480,2470,2480,2470,1889
20241227,145000,1154638370,2475,2475,2475,2470,333
20241227,144900,1153814205,2470,2475,2475,2470,103
20241227,144800,1153559290,2480,2475,2480,2470,2465
20241227,144700,1147464725,2475,2475,2475,2475,421
20241227,144600,1146422750,2480,2480,2480,2475,599
20241227,144500,1144940215,2475,2475,2475,2475,8
20241227,144400,1144920415,2480,2475,2480,2475,4
20241227,144300,1144910510,2475,2475,2480,2475,1215
20241227,144200,1141903330,2475,2475,2475,2475,383
20241227,144100,1140955405,2475,2475,2480,2475,153
20241227,144000,1140576725,2475,2480,2480,2475,5
20241227,143900,1140564340,2475,2475,2475,2475,5
20241227,143800,1140551965,2480,2470,2480,2470,7
20241227,143700,1140534650,2470,2470,2470,2470,2
20241227,143600,1140529710,2480,2470,2480,2470,133
20241227,143500,1140201155,2470,2475,2480,2470,101
20241227,143400,1139950845,2475,2475,2480,2475,979
20241227,143300,1137527765,2475,2480,2480,2475,34
20241227,143200,1137443565,2480,2475,2480,2475,242
20241227,143100,1136844605,2475,2480,2480,2475,5
20241227,143000,1136832225,2475,2480,2480,2475,4
20241227,142900,1136822320,2475,2475,2480,2475,13
20241227,142800,1136790105,2480,2475,2480,2475,3
20241227,142700,1136782675,2475,2475,2480,2475,136
20241227,142600,1136446070,2480,2480,2480,2475,46
20241227,142500,1136332010,2475,2485,2485,2475,102
20241227,142400,1136078555,2485,2480,2485,2475,381
20241227,142300,1135133685,2480,2480,2480,2480,4
20241227,142200,1135123765,2480,2480,2480,2475,1985
20241227,142100,1130202720,2475,2475,2475,2470,455
20241227,142000,1129076605,2475,2475,2480,2475,54
20241227,141900,1128942950,2475,2475,2480,2475,2007
20241227,141800,1123975615,2480,2475,2480,2475,604
20241227,141700,1122480705,2470,2470,2475,2465,956
20241227,141600,1120119525,2470,2475,2475,2470,3
20241227,141500,1120112110,2470,2465,2470,2465,5023
20241227,141400,1107709060,2460,2465,2470,2460,4006
20241227,141300,1097844255,2465,2470,2475,2465,14
20241227,141200,1097809675,2475,2465,2475,2465,6027
20241227,141100,1082938185,2465,2465,2470,2465,305
20241227,141000,1082186355,2470,2465,2470,2460,11
20241227,140900,1082159225,2470,2460,2470,2460,973
20241227,140800,1079765635,2465,2465,2465,2465,20
20241227,140700,1079716335,2470,2470,2470,2470,6
20241227,140600,1079701515,2470,2470,2470,2470,1
20241227,140500,1079699045,2465,2470,2470,2465,441
20241227,140400,1078611975,2470,2470,2470,2470,32
20241227,140300,1078532935,2470,2470,2470,2470,0
20241227,140200,1078532935,2470,2470,2470,2470,200
20241227,140100,1078038935,2470,2465,2470,2465,501
20241227,140000,1076803965,2470,2470,2470,2470,35
20241227,135900,1076717515,2470,2470,2470,2470,1
20241227,135800,1076715045,2465,2470,2470,2465,42
20241227,135700,1076611495,2470,2470,2470,2470,2
20241227,135600,1076606555,2465,2470,2470,2465,299
20241227,135500,1075868520,2470,2470,2470,2470,21
20241227,135400,1075816650,2470,2470,2475,2470,576
20241227,135300,1074393920,2470,2470,2475,2470,27
20241227,135200,1074327225,2450,2465,2470,2450,24837
20241227,135100,1013272435,2470,2470,2470,2470,2
20241227,135000,1013267495,2470,2470,2470,2470,0
20241227,134900,1013267495,2470,2460,2470,2460,2374
20241227,134800,1007407225,2460,2460,2460,2460,283
20241227,134700,1006711045,2470,2470,2470,2470,3
20241227,134600,1006703635,2470,2470,2470,2470,10
20241227,134500,1006678935,2470,2470,2470,2470,450
20241227,134400,1005567435,2470,2460,2470,2460,1203
20241227,134300,1002608035,2460,2465,2465,2460,2067
20241227,134200,997522420,2470,2470,2470,2470,35
20241227,134100,997435970,2465,2470,2470,2465,56
20241227,134000,997297670,2470,2470,2470,2470,33
20241227,133900,997216160,2470,2470,2470,2470,1
20241227,133800,997213690,2465,2465,2465,2465,24
20241227,133700,997154530,2465,2465,2465,2465,1
20241227,133600,997152065,2470,2470,2470,2470,1
20241227,133500,997149595,2460,2465,2465,2460,1190
20241227,133400,994221675,2470,2470,2470,2470,1
20241227,133300,994219205,2470,2470,2470,2470,0
20241227,133200,994219205,2470,2470,2470,2470,22
20241227,133100,994164865,2460,2465,2465,2460,5773
20241227,133000,979936170,2465,2465,2465,2465,1
20241227,132900,979933705,2455,2465,2465,2455,281
20241227,132800,979242840,2455,2460,2460,2455,3335
20241227,132700,971038775,2455,2455,2460,2455,153
20241227,132600,970663060,2460,2460,2460,2455,6853
20241227,132500,953837445,2460,2460,2460,2460,966
20241227,132400,951461085,2460,2460,2460,2455,577
20241227,132300,950041940,2460,2460,2460,2460,0
20241227,132200,950041940,2460,2460,2460,2460,622
20241227,132100,948511820,2460,2455,2460,2455,242
20241227,132000,947917210,2455,2460,2460,2455,49
20241227,131900,947796860,2455,2460,2460,2455,1001
20241227,131800,945336900,2460,2460,2460,2460,60
20241227,131700,945189300,2460,2460,2460,2460,411
20241227,131600,944178240,2460,2455,2460,2455,5011
20241227,131500,931876230,2460,2460,2460,2460,1
20241227,131400,931873770,2460,2460,2460,2460,101
20241227,131300,931625310,2455,2455,2455,2455,400
20241227,131200,930643310,2455,2460,2460,2455,101
20241227,131100,930395350,2460,2460,2460,2460,1
20241227,131000,930392890,2465,2460,2465,2460,6
20241227,130900,930378105,2465,2470,2470,2465,18
20241227,130800,930333685,2465,2465,2465,2465,488
20241227,130700,929130765,2470,2465,2470,2465,710
20241227,130600,927378905,2470,2470,2470,2470,5
20241227,130500,927366555,2470,2465,2470,2460,1354
20241227,130400,924030695,2465,2465,2465,2465,15
20241227,130300,923993720,2470,2470,2470,2470,600
20241227,130200,922511720,2470,2470,2470,2470,1
20241227,130100,922509250,2470,2470,2470,2470,5
20241227,130000,922496900,2470,2470,2470,2470,3
20241227,125900,922489490,2465,2465,2465,2465,100
20241227,125800,922242990,2465,2470,2470,2465,1604
20241227,125700,918287115,2470,2465,2470,2465,2
20241227,125600,918282180,2450,2460,2460,2450,4163
20241227,125500,908046510,2465,2470,2470,2465,150
20241227,125400,907676730,2470,2470,2470,2470,500
20241227,125300,906441730,2470,2470,2470,2470,909
20241227,125200,904196500,2470,2470,2470,2470,15
20241227,125100,904159450,2470,2470,2470,2470,1
20241227,125000,904156980,2450,2465,2465,2450,41369
20241227,124900,802650145,2465,2465,2465,2460,234
20241227,124800,802073360,2470,2470,2470,2470,1
20241227,124700,802070890,2465,2460,2465,2460,3011
20241227,124600,794650375,2465,2460,2465,2460,42
20241227,124500,794547045,2465,2465,2465,2465,3
20241227,124400,794539650,2465,2465,2465,2465,4
20241227,124300,794529790,2455,2455,2455,2455,0
20241227,124200,794529790,2455,2455,2455,2455,0
20241227,124100,794529790,2455,2460,2465,2455,2628
20241227,124000,788065475,2460,2460,2460,2460,5
20241227,123900,788053175,2460,2460,2460,2460,6
20241227,123800,788038415,2460,2465,2465,2460,661
20241227,123700,786412340,2460,2460,2460,2460,10
20241227,123600,786387740,2465,2465,2465,2465,2
20241227,123500,786382810,2460,2460,2460,2455,5040
20241227,123400,773989410,2460,2460,2460,2460,2010
20241227,123300,769044810,2460,2460,2465,2460,55
20241227,123200,768909500,2465,2460,2465,2455,302
20241227,123100,768167250,2465,2465,2465,2465,50
20241227,123000,768044000,2465,2465,2465,2465,268
20241227,122900,767383380,2465,2465,2465,2465,100
20241227,122800,767136880,2465,2460,2465,2460,4968
20241227,122700,754912340,2450,2455,2455,2450,1054
20241227,122600,752325245,2455,2460,2460,2455,503
20241227,122500,751090365,2460,2460,2460,2460,1
20241227,122400,751087905,2460,2460,2460,2460,10
20241227,122300,751063305,2455,2455,2455,2450,5169
20241227,122200,738374255,2460,2460,2460,2455,1022
20241227,122100,735860235,2460,2460,2460,2460,3
20241227,122000,735852855,2460,2460,2460,2460,2
20241227,121900,735847935,2455,2460,2460,2455,983
20241227,121800,733431420,2460,2460,2460,2455,22
20241227,121700,733377350,2460,2460,2460,2455,1153
20241227,121600,730541470,2460,2455,2460,2455,119
20241227,121500,730249305,2455,2455,2455,2455,2842
20241227,121400,723272195,2455,2455,2455,2450,1365
20241227,121300,719926445,2455,2450,2455,2450,531
20241227,121200,718624475,2450,2455,2455,2450,2392
20241227,121100,712763570,2455,2455,2455,2455,155
20241227,121000,712383045,2460,2455,2460,2450,15161
20241227,120900,675212785,2455,2455,2455,2450,1549
20241227,120800,671414990,2455,2455,2455,2455,3063
20241227,120700,663895325,2460,2460,2460,2460,24
20241227,120600,663836285,2460,2465,2465,2460,234
20241227,120500,663260630,2460,2465,2465,2460,105
20241227,120400,663002315,2460,2460,2465,2455,941
20241227,120300,660689670,2460,2460,2460,2460,1880
20241227,120200,656064870,2465,2465,2465,2465,13
20241227,120100,656032825,2460,2460,2460,2460,0
20241227,120000,656032825,2460,2470,2470,2460,1516
20241227,115900,652302330,2470,2470,2470,2470,610
20241227,115800,650795630,2465,2465,2470,2465,440
20241227,115700,649709010,2470,2470,2470,2465,43
20241227,115600,649602850,2465,2470,2470,2465,332
20241227,115500,648784465,2470,2470,2470,2470,5
20241227,115400,648772115,2470,2470,2470,2470,1001
20241227,115300,646299645,2470,2465,2470,2455,10101
20241227,115200,621495470,2470,2470,2470,2470,40
20241227,115100,621396670,2470,2470,2470,2455,12479
20241227,115000,590745710,2470,2470,2470,2470,62
20241227,114900,590592570,2470,2470,2470,2460,794
20241227,114800,588638865,2470,2465,2470,2465,3243
20241227,114700,580644685,2465,2460,2465,2460,282
20241227,114600,579950925,2465,2465,2465,2465,0
20241227,114500,579950925,2465,2460,2465,2460,1666
20241227,114400,575852510,2460,2460,2460,2455,370
20241227,114300,574942910,2460,2460,2460,2460,626
20241227,114200,573402950,2460,2455,2460,2455,672
20241227,114100,571752580,2455,2460,2460,2455,3950
20241227,114000,562050690,2465,2465,2465,2460,7785
20241227,113900,542898545,2460,2465,2465,2460,1058
20241227,113800,540291575,2465,2465,2465,2465,50
20241227,113700,540168325,2465,2465,2465,2465,405
20241227,113600,539170000,2465,2465,2465,2465,92
20241227,113500,538943220,2465,2470,2470,2465,3542
20241227,113400,530207430,2470,2470,2470,2470,500
20241227,113300,528972430,2470,2470,2470,2470,6
20241227,113200,528957610,2470,2470,2470,2470,303
20241227,113100,528209200,2465,2470,2470,2465,35
20241227,113000,528122825,2470,2470,2470,2465,340
20241227,112900,527284430,2470,2470,2470,2470,75
20241227,112800,527099180,2470,2465,2470,2465,541
20241227,112700,525764815,2465,2470,2470,2460,10130
20241227,112600,500827810,2470,2470,2470,2470,165
20241227,112500,500420260,2470,2470,2470,2470,32
20241227,112400,500341220,2465,2465,2465,2465,2000
20241227,112300,495411220,2465,2470,2470,2465,1978
20241227,112200,490525645,2480,2480,2480,2480,0
20241227,112100,490525645,2480,2475,2480,2475,2001
20241227,112000,485573165,2475,2470,2475,2470,1156
20241227,111900,482717140,2470,2470,2470,2470,2001
20241227,111800,477774670,2470,2470,2470,2470,215
20241227,111700,477243620,2465,2465,2465,2465,1707
20241227,111600,473035865,2465,2470,2470,2465,3144
20241227,111500,465284920,2470,2465,2470,2465,1427
20241227,111400,461767350,2465,2470,2470,2465,614
20241227,111300,460253780,2470,2475,2475,2470,170
20241227,111200,459833835,2470,2470,2470,2465,3632
20241227,111100,450873575,2470,2475,2475,2470,4372
20241227,111000,440069705,2475,2470,2475,2470,2
20241227,110900,440064760,2475,2470,2475,2470,5755
20241227,110800,425848135,2470,2475,2475,2470,92
20241227,110700,425620760,2475,2475,2480,2470,4394
20241227,110600,414766490,2475,2475,2480,2475,8123
20241227,110500,394661930,2485,2485,2485,2485,50
20241227,110400,394537680,2485,2485,2485,2485,1
20241227,110300,394535195,2475,2480,2485,2475,1271
20241227,110200,391383685,2480,2480,2480,2480,2587
20241227,110100,384967925,2480,2485,2485,2480,116
20241227,110000,384680220,2485,2480,2485,2480,1004
20241227,105900,382190295,2485,2485,2485,2480,6384
20241227,105800,366357925,2485,2485,2485,2480,3137
20241227,105700,358562765,2490,2490,2490,2490,0
20241227,105600,358562765,2490,2490,2490,2490,22
20241227,105500,358507985,2485,2485,2485,2485,233
20241227,105400,357928980,2485,2490,2490,2485,227
20241227,105300,357363870,2485,2485,2485,2485,1
20241227,105200,357361385,2490,2490,2490,2490,31
20241227,105100,357284195,2490,2490,2490,2490,3
20241227,105000,357276725,2490,2490,2490,2490,37
20241227,104900,357184595,2490,2485,2490,2485,40
20241227,104800,357085170,2490,2490,2490,2490,0
20241227,104700,357085170,2490,2490,2490,2490,961
20241227,104600,354692280,2495,2495,2495,2495,26
20241227,104500,354627410,2495,2495,2495,2495,1
20241227,104400,354624915,2495,2495,2495,2495,3
20241227,104300,354617430,2495,2495,2495,2495,52
20241227,104200,354487690,2495,2495,2495,2495,9
20241227,104100,354465235,2495,2490,2495,2485,1493
20241227,104000,350754475,2490,2490,2490,2490,396
20241227,103900,349768435,2490,2485,2490,2485,1305
20241227,103800,346525485,2485,2490,2490,2485,1032
20241227,103700,343956665,2495,2495,2495,2495,3
20241227,103600,343949180,2495,2495,2495,2495,0
20241227,103500,343949180,2495,2495,2495,2495,50
20241227,103400,343824430,2495,2495,2495,2495,4
20241227,103300,343814450,2495,2490,2495,2490,4289
20241227,103200,333134815,2495,2490,2495,2490,424
20241227,103100,332079035,2490,2490,2490,2490,400
20241227,103000,331083035,2495,2490,2495,2490,1554
20241227,102900,327213305,2495,2495,2495,2495,164
20241227,102800,326804125,2500,2495,2500,2495,637
20241227,102700,325214125,2500,2500,2500,2500,2
20241227,102600,325209125,2500,2490,2500,2490,365
20241227,102500,324300065,2490,2500,2500,2490,9414
20241227,102400,300772715,2505,2500,2505,2500,13
20241227,102300,300740200,2510,2510,2510,2505,156
20241227,102200,300348660,2510,2510,2510,2510,216
20241227,102100,299806500,2510,2510,2510,2510,1
20241227,102000,299803990,2505,2505,2505,2505,164
20241227,101900,299393170,2510,2510,2510,2510,2
20241227,101800,299388150,2505,2505,2505,2505,0
20241227,101700,299388150,2505,2510,2510,2500,605
20241227,101600,297875620,2510,2510,2510,2505,258
20241227,101500,297229300,2510,2510,2510,2505,204
20241227,101400,296718260,2510,2510,2510,2510,0
20241227,101300,296718260,2510,2510,2510,2510,45
20241227,101200,296605310,2510,2510,2510,2505,1509
20241227,101100,292822720,2505,2510,2510,2505,80
20241227,101000,292622295,2510,2510,2510,2510,229
20241227,100900,292047505,2510,2510,2510,2510,4
20241227,100800,292037465,2510,2510,2510,2510,88
20241227,100700,291816585,2510,2510,2510,2505,75
20241227,100600,291628535,2510,2510,2510,2505,273
20241227,100500,290943555,2510,2510,2510,2510,1008
20241227,100400,288413475,2510,2510,2510,2510,74
20241227,100300,288227735,2510,2510,2510,2510,111
20241227,100200,287949125,2510,2505,2510,2505,1443
20241227,100100,284334405,2500,2500,2500,2500,500
20241227,100000,283084405,2500,2500,2500,2500,3571
20241227,095900,274156905,2495,2495,2495,2495,220
20241227,095800,273608005,2500,2500,2500,2500,4
20241227,095700,273598005,2495,2495,2500,2495,106
20241227,095600,273333530,2500,2495,2500,2495,611
20241227,095500,271809030,2495,2495,2500,2495,108
20241227,095400,271539555,2495,2495,2495,2495,1001
20241227,095300,269042060,2495,2495,2500,2495,1235
20241227,095200,265960720,2495,2500,2500,2495,56
20241227,095100,265820990,2500,2500,2500,2500,3
20241227,095000,265813490,2500,2505,2505,2500,570
20241227,094900,264388485,2500,2505,2505,2500,1937
20241227,094800,259541630,2505,2500,2505,2500,209
20241227,094700,259018615,2505,2505,2505,2505,184
20241227,094600,258557695,2505,2510,2510,2505,271
20241227,094500,257877835,2505,2505,2510,2505,508
20241227,094400,256602830,2505,2505,2505,2505,10
20241227,094300,256577780,2510,2510,2510,2505,166
20241227,094200,256161895,2505,2500,2505,2500,1192
20241227,094100,253175940,2505,2500,2505,2500,1030
20241227,094000,250595815,2500,2500,2505,2500,4248
20241227,093900,239975655,2500,2500,2500,2500,17
20241227,093800,239933155,2500,2500,2500,2500,355
20241227,093700,239045655,2495,2490,2500,2490,392
20241227,093600,238068860,2495,2495,2495,2495,306
20241227,093500,237305390,2495,2490,2495,2490,237
20241227,093400,236715245,2490,2495,2495,2490,774
20241227,093300,234787945,2495,2495,2495,2495,832
20241227,093200,232712105,2495,2495,2495,2495,325
20241227,093100,231901230,2495,2485,2495,2485,7506
20241227,093000,213222090,2480,2480,2485,2480,1697
20241227,092900,209013465,2480,2485,2485,2480,434
20241227,092800,207936785,2480,2485,2485,2480,302
20241227,092700,207186815,2485,2490,2490,2485,1578
20241227,092600,203258845,2490,2485,2490,2485,1611
20241227,092500,199249340,2485,2470,2485,2470,3051
20241227,092400,191700860,2475,2470,2475,2470,7826
20241227,092300,172368260,2475,2475,2475,2475,24
20241227,092200,172308860,2470,2480,2480,2470,837
20241227,092100,170236200,2480,2475,2480,2475,1057
20241227,092000,167620080,2475,2475,2475,2470,19
20241227,091900,167573105,2475,2475,2475,2475,83
20241227,091800,167367680,2475,2480,2480,2475,11
20241227,091700,167340450,2470,2475,2480,2470,1280
20241227,091600,164172415,2475,2470,2475,2460,6101
20241227,091500,149149235,2465,2470,2470,2460,6263
20241227,091400,133705630,2470,2475,2480,2470,7995
20241227,091300,113949155,2480,2480,2485,2475,8223
20241227,091200,93596240,2480,2480,2480,2475,272
20241227,091100,92922935,2480,2485,2485,2480,3493
20241227,091000,84256230,2485,2490,2490,2480,561
20241227,090900,82863095,2490,2490,2490,2485,1397
20241227,090800,79390715,2490,2490,2490,2490,126
20241227,090700,79076975,2490,2490,2490,2480,119
20241227,090600,78780780,2485,2490,2490,2485,635
20241227,090500,77202650,2490,2490,2490,2480,5514
20241227,090400,63489660,2490,2490,2490,2485,2119
20241227,090300,58213925,2480,2485,2490,2480,8363
20241227,090200,37461025,2490,2485,2490,2485,481
20241227,090100,36265600,2485,2495,2495,2485,7233
20241227,090000,18281685,2495,2490,2495,2490,7342