stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,204400,5437187470,2950,2950,2950,2950,58246
20241213,204300,5437187470,2950,2950,2950,2950,0
20241213,204200,5437187470,2950,2950,2950,2950,0
20241213,204100,5437187470,2950,2950,2950,2950,0
20241213,204000,5437187470,2950,2950,2950,2950,0
20241213,203900,5437187470,2950,2950,2950,2950,0
20241213,203800,5437187470,2950,2950,2950,2950,0
20241213,203700,5437187470,2950,2950,2950,2950,0
20241213,203600,5437187470,2950,2950,2950,2950,0
20241213,203500,5437187470,2950,2950,2950,2950,0
20241213,203400,5437187470,2950,2950,2950,2950,0
20241213,203300,5437187470,2950,2950,2950,2950,0
20241213,203200,5437187470,2950,2950,2950,2950,0
20241213,203100,5437187470,2950,2950,2950,2950,0
20241213,203000,5437187470,2950,2950,2950,2950,0
20241213,202900,5437187470,2950,2950,2950,2950,0
20241213,202800,5437187470,2950,2950,2950,2950,0
20241213,202700,5437187470,2950,2950,2950,2950,0
20241213,202600,5437187470,2950,2950,2950,2950,0
20241213,202500,5437187470,2950,2950,2950,2950,0
20241213,202400,5437187470,2950,2950,2950,2950,0
20241213,202300,5437187470,2950,2950,2950,2950,0
20241213,202200,5437187470,2950,2950,2950,2950,0
20241213,202100,5437187470,2950,2950,2950,2950,0
20241213,202000,5437187470,2950,2950,2950,2950,0
20241213,201900,5437187470,2950,2950,2950,2950,0
20241213,201800,5437187470,2950,2950,2950,2950,0
20241213,201700,5437187470,2950,2950,2950,2950,0
20241213,201600,5437187470,2950,2950,2950,2950,0
20241213,201500,5437187470,2950,2950,2950,2950,0
20241213,201400,5437187470,2950,2950,2950,2950,58246
20241213,201300,5437187470,2950,2950,2950,2950,0
20241213,201200,5437187470,2950,2950,2950,2950,0
20241213,201100,5437187470,2950,2950,2950,2950,0
20241213,201000,5437187470,2950,2950,2950,2950,0
20241213,200900,5437187470,2950,2950,2950,2950,0
20241213,200800,5437187470,2950,2950,2950,2950,0
20241213,200700,5437187470,2950,2950,2950,2950,0
20241213,200600,5437187470,2950,2950,2950,2950,0
20241213,200500,5437187470,2950,2950,2950,2950,0
20241213,200400,5437187470,2950,2950,2950,2950,0
20241213,200300,5437187470,2950,2950,2950,2950,0
20241213,200200,5437187470,2950,2950,2950,2950,0
20241213,200100,5437187470,2950,2950,2950,2950,0
20241213,200000,5437187470,2950,2950,2950,2950,0
20241213,195900,5437187470,2950,2950,2950,2950,0
20241213,195800,5437187470,2950,2950,2950,2950,0
20241213,195700,5437187470,2950,2950,2950,2950,0
20241213,195600,5437187470,2950,2950,2950,2950,0
20241213,195500,5437187470,2950,2950,2950,2950,0
20241213,195400,5437187470,2950,2950,2950,2950,0
20241213,195300,5437187470,2950,2950,2950,2950,0
20241213,195200,5437187470,2950,2950,2950,2950,0
20241213,195100,5437187470,2950,2950,2950,2950,0
20241213,195000,5437187470,2950,2950,2950,2950,0
20241213,194900,5437187470,2950,2950,2950,2950,0
20241213,194800,5437187470,2950,2950,2950,2950,0
20241213,194700,5437187470,2950,2950,2950,2950,0
20241213,194600,5437187470,2950,2950,2950,2950,0
20241213,194500,5437187470,2950,2950,2950,2950,0
20241213,194400,5437187470,2950,2950,2950,2950,58246
20241213,194300,5437187470,2950,2950,2950,2950,0
20241213,194200,5437187470,2950,2950,2950,2950,0
20241213,194100,5437187470,2950,2950,2950,2950,0
20241213,194000,5437187470,2950,2950,2950,2950,0
20241213,193900,5437187470,2950,2950,2950,2950,0
20241213,193800,5437187470,2950,2950,2950,2950,0
20241213,193700,5437187470,2950,2950,2950,2950,0
20241213,193600,5437187470,2950,2950,2950,2950,0
20241213,193500,5437187470,2950,2950,2950,2950,0
20241213,193400,5437187470,2950,2950,2950,2950,0
20241213,193300,5437187470,2950,2950,2950,2950,0
20241213,193200,5437187470,2950,2950,2950,2950,0
20241213,193100,5437187470,2950,2950,2950,2950,0
20241213,193000,5437187470,2950,2950,2950,2950,0
20241213,192900,5437187470,2950,2950,2950,2950,0
20241213,192800,5437187470,2950,2950,2950,2950,0
20241213,192700,5437187470,2950,2950,2950,2950,0
20241213,192600,5437187470,2950,2950,2950,2950,0
20241213,192500,5437187470,2950,2950,2950,2950,0
20241213,192400,5437187470,2950,2950,2950,2950,0
20241213,192300,5437187470,2950,2950,2950,2950,0
20241213,192200,5437187470,2950,2950,2950,2950,0
20241213,192100,5437187470,2950,2950,2950,2950,0
20241213,192000,5437187470,2950,2950,2950,2950,0
20241213,191900,5437187470,2950,2950,2950,2950,0
20241213,191800,5437187470,2950,2950,2950,2950,0
20241213,191700,5437187470,2950,2950,2950,2950,0
20241213,191600,5437187470,2950,2950,2950,2950,0
20241213,191500,5437187470,2950,2950,2950,2950,0
20241213,191400,5437187470,2950,2950,2950,2950,58246
20241213,191300,5437187470,2950,2950,2950,2950,0
20241213,191200,5437187470,2950,2950,2950,2950,0
20241213,191100,5437187470,2950,2950,2950,2950,0
20241213,191000,5437187470,2950,2950,2950,2950,0
20241213,190900,5437187470,2950,2950,2950,2950,0
20241213,190800,5437187470,2950,2950,2950,2950,0
20241213,190700,5437187470,2950,2950,2950,2950,0
20241213,190600,5437187470,2950,2950,2950,2950,0
20241213,190500,5437187470,2950,2950,2950,2950,0
20241213,190400,5437187470,2950,2950,2950,2950,0
20241213,190300,5437187470,2950,2950,2950,2950,0
20241213,190200,5437187470,2950,2950,2950,2950,0
20241213,190100,5437187470,2950,2950,2950,2950,0
20241213,190000,5437187470,2950,2950,2950,2950,0
20241213,185900,5437187470,2950,2950,2950,2950,0
20241213,185800,5437187470,2950,2950,2950,2950,0
20241213,185700,5437187470,2950,2950,2950,2950,0
20241213,185600,5437187470,2950,2950,2950,2950,0
20241213,185500,5437187470,2950,2950,2950,2950,0
20241213,185400,5437187470,2950,2950,2950,2950,0
20241213,185300,5437187470,2950,2950,2950,2950,0
20241213,185200,5437187470,2950,2950,2950,2950,0
20241213,185100,5437187470,2950,2950,2950,2950,0
20241213,185000,5437187470,2950,2950,2950,2950,0
20241213,184900,5437187470,2950,2950,2950,2950,0
20241213,184800,5437187470,2950,2950,2950,2950,0
20241213,184700,5437187470,2950,2950,2950,2950,0
20241213,184600,5437187470,2950,2950,2950,2950,0
20241213,184500,5437187470,2950,2950,2950,2950,0
20241213,184400,5437187470,2950,2950,2950,2950,58246
20241213,184300,5437187470,2950,2950,2950,2950,0
20241213,184200,5437187470,2950,2950,2950,2950,0
20241213,184100,5437187470,2950,2950,2950,2950,0
20241213,184000,5437187470,2950,2950,2950,2950,0
20241213,183900,5437187470,2950,2950,2950,2950,0
20241213,183800,5437187470,2950,2950,2950,2950,0
20241213,183700,5437187470,2950,2950,2950,2950,0
20241213,183600,5437187470,2950,2950,2950,2950,0
20241213,183500,5437187470,2950,2950,2950,2950,0
20241213,183400,5437187470,2950,2950,2950,2950,0
20241213,183300,5437187470,2950,2950,2950,2950,0
20241213,183200,5437187470,2950,2950,2950,2950,0
20241213,183100,5437187470,2950,2950,2950,2950,0
20241213,183000,5437187470,2950,2950,2950,2950,0
20241213,182900,5437187470,2950,2950,2950,2950,0
20241213,182800,5437187470,2950,2950,2950,2950,0
20241213,182700,5437187470,2950,2950,2950,2950,0
20241213,182600,5437187470,2950,2950,2950,2950,0
20241213,182500,5437187470,2950,2950,2950,2950,0
20241213,182400,5437187470,2950,2950,2950,2950,0
20241213,182300,5437187470,2950,2950,2950,2950,0
20241213,182200,5437187470,2950,2950,2950,2950,0
20241213,182100,5437187470,2950,2950,2950,2950,0
20241213,182000,5437187470,2950,2950,2950,2950,0
20241213,181900,5437187470,2950,2950,2950,2950,0
20241213,181800,5437187470,2950,2950,2950,2950,0
20241213,181700,5437187470,2950,2950,2950,2950,0
20241213,181600,5437187470,2950,2950,2950,2950,0
20241213,181500,5437187470,2950,2950,2950,2950,0
20241213,181400,5437187470,2950,2950,2950,2950,58246
20241213,181300,5437187470,2950,2950,2950,2950,0
20241213,181200,5437187470,2950,2950,2950,2950,0
20241213,181100,5437187470,2950,2950,2950,2950,0
20241213,181000,5437187470,2950,2950,2950,2950,0
20241213,180900,5437187470,2950,2950,2950,2950,0
20241213,180800,5437187470,2950,2950,2950,2950,0
20241213,180700,5437187470,2950,2950,2950,2950,0
20241213,180600,5437187470,2950,2950,2950,2950,0
20241213,180500,5437187470,2950,2950,2950,2950,0
20241213,180400,5437187470,2950,2950,2950,2950,0
20241213,180300,5437187470,2950,2950,2950,2950,0
20241213,180200,5437187470,2950,2950,2950,2950,0
20241213,180100,5437187470,2950,2950,2950,2950,0
20241213,180000,5437187470,2950,2950,2950,2950,0
20241213,175900,5437187470,2950,2950,2950,2950,0
20241213,175800,5437187470,2950,2950,2950,2950,0
20241213,175700,5437187470,2950,2950,2950,2950,0
20241213,175600,5437187470,2950,2950,2950,2950,0
20241213,175500,5437187470,2950,2950,2950,2950,0
20241213,175400,5437187470,2950,2950,2950,2950,0
20241213,175300,5437187470,2950,2950,2950,2950,0
20241213,175200,5437187470,2950,2950,2950,2950,0
20241213,175100,5437187470,2950,2950,2950,2950,0
20241213,175000,5437187470,2950,2950,2950,2950,0
20241213,174900,5437187470,2950,2950,2950,2950,0
20241213,174800,5437187470,2950,2950,2950,2950,0
20241213,174700,5437187470,2950,2950,2950,2950,0
20241213,174600,5437187470,2950,2950,2950,2950,0
20241213,174500,5437187470,2950,2950,2950,2950,0
20241213,174400,5437187470,2950,2950,2950,2950,58246
20241213,174300,5437187470,2950,2950,2950,2950,0
20241213,174200,5437187470,2950,2950,2950,2950,0
20241213,174100,5437187470,2950,2950,2950,2950,0
20241213,174000,5437187470,2950,2950,2950,2950,0
20241213,173900,5437187470,2950,2950,2950,2950,0
20241213,173800,5437187470,2950,2950,2950,2950,0
20241213,173700,5437187470,2950,2950,2950,2950,0
20241213,173600,5437187470,2950,2950,2950,2950,0
20241213,173500,5437187470,2950,2950,2950,2950,0
20241213,173400,5437187470,2950,2950,2950,2950,0
20241213,173300,5437187470,2950,2950,2950,2950,0
20241213,173200,5437187470,2950,2950,2950,2950,0
20241213,173100,5437187470,2950,2950,2950,2950,0
20241213,173000,5437187470,2950,2950,2950,2950,0
20241213,172900,5437187470,2950,2950,2950,2950,0
20241213,172800,5437187470,2950,2950,2950,2950,0
20241213,172700,5437187470,2950,2950,2950,2950,0
20241213,172600,5437187470,2950,2950,2950,2950,0
20241213,172500,5437187470,2950,2950,2950,2950,0
20241213,172400,5437187470,2950,2950,2950,2950,0
20241213,172300,5437187470,2950,2950,2950,2950,0
20241213,172200,5437187470,2950,2950,2950,2950,0
20241213,172100,5437187470,2950,2950,2950,2950,0
20241213,172000,5437187470,2950,2950,2950,2950,0
20241213,171900,5437187470,2950,2950,2950,2950,0
20241213,171800,5437187470,2950,2950,2950,2950,0
20241213,171700,5437187470,2950,2950,2950,2950,0
20241213,171600,5437187470,2950,2950,2950,2950,0
20241213,171500,5437187470,2950,2950,2950,2950,0
20241213,171400,5437187470,2950,2950,2950,2950,58246
20241213,171300,5437187470,2950,2950,2950,2950,0
20241213,171200,5437187470,2950,2950,2950,2950,0
20241213,171100,5437187470,2950,2950,2950,2950,0
20241213,171000,5437187470,2950,2950,2950,2950,0
20241213,170900,5437187470,2950,2950,2950,2950,0
20241213,170800,5437187470,2950,2950,2950,2950,0
20241213,170700,5437187470,2950,2950,2950,2950,0
20241213,170600,5437187470,2950,2950,2950,2950,0
20241213,170500,5437187470,2950,2950,2950,2950,0
20241213,170400,5437187470,2950,2950,2950,2950,0
20241213,170300,5437187470,2950,2950,2950,2950,0
20241213,170200,5437187470,2950,2950,2950,2950,0
20241213,170100,5437187470,2950,2950,2950,2950,0
20241213,170000,5437187470,2950,2950,2950,2950,0
20241213,165900,5437187470,2950,2950,2950,2950,0
20241213,165800,5437187470,2950,2950,2950,2950,0
20241213,165700,5437187470,2950,2950,2950,2950,0
20241213,165600,5437187470,2950,2950,2950,2950,0
20241213,165500,5437187470,2950,2950,2950,2950,0
20241213,165400,5437187470,2950,2950,2950,2950,0
20241213,165300,5437187470,2950,2950,2950,2950,0
20241213,165200,5437187470,2950,2950,2950,2950,0
20241213,165100,5437187470,2950,2950,2950,2950,0
20241213,165000,5437187470,2950,2950,2950,2950,0
20241213,164900,5437187470,2950,2950,2950,2950,0
20241213,164800,5437187470,2950,2950,2950,2950,0
20241213,164700,5437187470,2950,2950,2950,2950,0
20241213,164600,5437187470,2950,2950,2950,2950,0
20241213,164500,5437187470,2950,2950,2950,2950,0
20241213,164400,5437187470,2950,2950,2950,2950,58246
20241213,164300,5437187470,2950,2950,2950,2950,0
20241213,164200,5437187470,2950,2950,2950,2950,0
20241213,164100,5437187470,2950,2950,2950,2950,0
20241213,164000,5437187470,2950,2950,2950,2950,0
20241213,163900,5437187470,2950,2950,2950,2950,0
20241213,163800,5437187470,2950,2950,2950,2950,0
20241213,163700,5437187470,2950,2950,2950,2950,0
20241213,163600,5437187470,2950,2950,2950,2950,0
20241213,163500,5437187470,2950,2950,2950,2950,0
20241213,163400,5437187470,2950,2950,2950,2950,0
20241213,163300,5437187470,2950,2950,2950,2950,0
20241213,163200,5437187470,2950,2950,2950,2950,0
20241213,163100,5437187470,2950,2950,2950,2950,0
20241213,163000,5437187470,2950,2950,2950,2950,0
20241213,162900,5437187470,2950,2950,2950,2950,0
20241213,162800,5437187470,2950,2950,2950,2950,0
20241213,162700,5437187470,2950,2950,2950,2950,0
20241213,162600,5437187470,2950,2950,2950,2950,0
20241213,162500,5437187470,2950,2950,2950,2950,0
20241213,162400,5437187470,2950,2950,2950,2950,0
20241213,162300,5437187470,2950,2950,2950,2950,0
20241213,162200,5437187470,2950,2950,2950,2950,0
20241213,162100,5437187470,2950,2950,2950,2950,0
20241213,162000,5437187470,2950,2950,2950,2950,0
20241213,161900,5437187470,2950,2950,2950,2950,0
20241213,161800,5437187470,2950,2950,2950,2950,0
20241213,161700,5437187470,2950,2950,2950,2950,0
20241213,161600,5437187470,2950,2950,2950,2950,0
20241213,161500,5437187470,2950,2950,2950,2950,0
20241213,161400,5437187470,2950,2950,2950,2950,58246
20241213,161300,5437187470,2950,2950,2950,2950,0
20241213,161200,5437187470,2950,2950,2950,2950,0
20241213,161100,5437187470,2950,2950,2950,2950,0
20241213,161000,5437187470,2950,2950,2950,2950,0
20241213,160900,5437187470,2950,2950,2950,2950,0
20241213,160800,5437187470,2950,2950,2950,2950,0
20241213,160700,5437187470,2950,2950,2950,2950,0
20241213,160600,5437187470,2950,2950,2950,2950,0
20241213,160500,5437187470,2950,2950,2950,2950,0
20241213,160400,5437187470,2950,2950,2950,2950,0
20241213,160300,5437187470,2950,2950,2950,2950,0
20241213,160200,5437187470,2950,2950,2950,2950,0
20241213,160100,5437187470,2950,2950,2950,2950,0
20241213,160000,5437187470,2950,2950,2950,2950,0
20241213,155900,5437187470,2950,2950,2950,2950,0
20241213,155800,5437187470,2950,2950,2950,2950,0
20241213,155700,5437187470,2950,2950,2950,2950,0
20241213,155600,5437187470,2950,2950,2950,2950,0
20241213,155500,5437187470,2950,2950,2950,2950,0
20241213,155400,5437187470,2950,2950,2950,2950,0
20241213,155300,5437187470,2950,2950,2950,2950,0
20241213,155200,5437187470,2950,2950,2950,2950,0
20241213,155100,5437187470,2950,2950,2950,2950,0
20241213,155000,5437187470,2950,2950,2950,2950,0
20241213,154900,5437187470,2950,2950,2950,2950,0
20241213,154800,5437187470,2950,2950,2950,2950,0
20241213,154700,5437187470,2950,2950,2950,2950,0
20241213,154600,5437187470,2950,2950,2950,2950,0
20241213,154500,5437187470,2950,2950,2950,2950,0
20241213,154400,5437187470,2950,2950,2950,2950,58246
20241213,154300,5437187470,2950,2950,2950,2950,0
20241213,154200,5437187470,2950,2950,2950,2950,0
20241213,154100,5437187470,2950,2950,2950,2950,0
20241213,154000,5437187470,2950,2950,2950,2950,0
20241213,153900,5437187470,2950,2950,2950,2950,0
20241213,153800,5437187470,2950,2950,2950,2950,0
20241213,153700,5437187470,2950,2950,2950,2950,0
20241213,153600,5437187470,2950,2950,2950,2950,0
20241213,153500,5437187470,2950,2950,2950,2950,0
20241213,153400,5437187470,2950,2950,2950,2950,0
20241213,153300,5437187470,2950,2950,2950,2950,0
20241213,153200,5437187470,2950,2950,2950,2950,0
20241213,153100,5437187470,2950,2950,2950,2950,0
20241213,153000,5437187470,2950,2950,2950,2950,58246
20241213,152900,5265361770,2955,2955,2955,2955,0
20241213,152800,5265361770,2955,2955,2955,2955,0
20241213,152700,5265361770,2955,2955,2955,2955,0
20241213,152600,5265361770,2955,2955,2955,2955,0
20241213,152500,5265361770,2955,2955,2955,2955,0
20241213,152400,5265361770,2955,2955,2955,2955,0
20241213,152300,5265361770,2955,2955,2955,2955,0
20241213,152200,5265361770,2955,2955,2955,2955,0
20241213,152100,5265361770,2955,2955,2955,2955,0
20241213,152000,5265361770,2955,2955,2955,2955,0
20241213,151900,5265361770,2955,2960,2965,2935,22080
20241213,151800,5200185445,2960,2945,2970,2945,26170
20241213,151700,5122810205,2945,2945,2945,2935,20372
20241213,151600,5062900260,2945,2945,2955,2935,18840
20241213,151500,5007378275,2945,2945,2945,2935,15576
20241213,151400,4961557730,2940,2940,2945,2940,16463
20241213,151300,4913154320,2935,2935,2940,2930,13329
20241213,151200,4874048365,2935,2940,2940,2930,7421
20241213,151100,4852267465,2940,2940,2940,2935,3656
20241213,151000,4841522570,2940,2945,2945,2935,18067
20241213,150900,4788437445,2945,2925,2945,2925,30376
20241213,150800,4699250680,2925,2920,2925,2920,16236
20241213,150700,4651833050,2920,2915,2920,2910,5963
20241213,150600,4634452785,2915,2915,2920,2915,14955
20241213,150500,4590858780,2910,2915,2920,2910,11690
20241213,150400,4556812950,2915,2920,2920,2915,548
20241213,150300,4555214530,2920,2915,2920,2910,3381
20241213,150200,4545357020,2915,2920,2920,2915,9032
20241213,150100,4519027930,2920,2915,2920,2915,1925
20241213,150000,4513416240,2915,2920,2920,2915,1312
20241213,145900,4509589220,2915,2915,2920,2915,4333
20241213,145800,4496958520,2920,2915,2920,2915,4732
20241213,145700,4483164460,2920,2925,2925,2920,2092
20241213,145600,4477050750,2925,2930,2930,2920,5246
20241213,145500,4461696775,2930,2920,2930,2920,4797
20241213,145400,4447661970,2925,2915,2925,2915,3550
20241213,145300,4437309280,2915,2920,2920,2910,3297
20241213,145200,4427698290,2915,2920,2925,2915,1980
20241213,145100,4421915810,2920,2915,2925,2915,5400
20241213,145000,4406159785,2920,2915,2920,2910,1118
20241213,144900,4402901180,2910,2910,2915,2910,1382
20241213,144800,4398874460,2910,2910,2915,2910,2141
20241213,144700,4392642435,2910,2910,2910,2910,4395
20241213,144600,4379852985,2910,2910,2910,2910,2593
20241213,144500,4372307355,2910,2910,2910,2905,572
20241213,144400,4370643340,2910,2910,2910,2905,10134
20241213,144300,4341153665,2910,2910,2910,2910,165
20241213,144200,4340673515,2905,2910,2910,2905,853
20241213,144100,4338191435,2910,2905,2910,2905,1274
20241213,144000,4334489440,2910,2910,2910,2905,6400
20241213,143900,4315896730,2910,2910,2915,2910,1108
20241213,143800,4312671470,2915,2915,2920,2915,6421
20241213,143700,4293954240,2920,2915,2920,2910,9664
20241213,143600,4265798400,2915,2905,2920,2905,5451
20241213,143500,4249935475,2910,2905,2910,2905,12443
20241213,143400,4213729955,2905,2910,2910,2905,1835
20241213,143300,4208397915,2910,2915,2915,2910,21550
20241213,143200,4145661840,2920,2925,2925,2915,550
20241213,143100,4144054110,2925,2920,2925,2915,9153
20241213,143000,4117364240,2925,2920,2925,2920,1111
20241213,142900,4114117185,2925,2925,2925,2920,1657
20241213,142800,4109275975,2930,2920,2930,2920,4275
20241213,142700,4096782035,2920,2920,2925,2915,917
20241213,142600,4094106545,2925,2920,2925,2915,6285
20241213,142500,4075759480,2920,2915,2920,2915,829
20241213,142400,4073340555,2915,2920,2920,2915,4491
20241213,142300,4060248290,2920,2915,2920,2915,2840
20241213,142200,4051969685,2915,2920,2920,2915,1685
20241213,142100,4047057885,2915,2915,2920,2915,1608
20241213,142000,4042370390,2915,2915,2920,2915,15549
20241213,141900,3997045050,2915,2920,2920,2915,9228
20241213,141800,3970139535,2920,2920,2925,2915,5379
20241213,141700,3954433180,2925,2920,2925,2920,7337
20241213,141600,3933009115,2920,2925,2925,2920,807
20241213,141500,3930650255,2925,2930,2930,2920,3829
20241213,141400,3919464225,2930,2925,2930,2925,2945
20241213,141300,3910842470,2925,2925,2925,2925,42
20241213,141200,3910719620,2925,2925,2925,2920,984
20241213,141100,3907843360,2920,2925,2925,2920,12268
20241213,141000,3871995905,2925,2930,2930,2920,9822
20241213,140900,3843296585,2930,2925,2930,2925,2285
20241213,140800,3836612955,2930,2925,2930,2925,875
20241213,140700,3834053565,2925,2930,2930,2925,1206
20241213,140600,3830520520,2930,2925,2930,2920,6630
20241213,140500,3811134155,2925,2925,2930,2925,3582
20241213,140400,3800656800,2930,2930,2930,2930,2060
20241213,140300,3794621000,2930,2925,2930,2925,536
20241213,140200,3793050530,2920,2930,2935,2920,9050
20241213,140100,3766578820,2935,2930,2935,2930,494
20241213,140000,3765131385,2935,2930,2935,2930,284
20241213,135900,3764299260,2930,2930,2930,2930,531
20241213,135800,3762743430,2930,2930,2930,2930,1273
20241213,135700,3759013540,2930,2935,2935,2930,637
20241213,135600,3757147115,2930,2930,2930,2930,1546
20241213,135500,3752617335,2930,2930,2930,2930,1112
20241213,135400,3749359175,2930,2935,2935,2930,1167
20241213,135300,3745939680,2930,2930,2930,2930,1887
20241213,135200,3740410770,2925,2925,2930,2925,2811
20241213,135100,3732177830,2925,2935,2935,2925,3969
20241213,135000,3720563645,2930,2935,2935,2930,4662
20241213,134900,3706898900,2935,2935,2935,2930,2707
20241213,134800,3698960110,2935,2935,2935,2930,1208
20241213,134700,3695420640,2935,2935,2935,2930,203
20241213,134600,3694825835,2935,2935,2935,2930,1003
20241213,134500,3691886035,2935,2935,2935,2930,29
20241213,134400,3691801040,2930,2940,2940,2930,8320
20241213,134300,3667380740,2940,2940,2940,2935,260
20241213,134200,3666616370,2940,2940,2940,2935,892
20241213,134100,3663993895,2940,2930,2940,2930,9200
20241213,134000,3636996010,2930,2930,2930,2925,3237
20241213,133900,3627516240,2930,2930,2935,2930,127
20241213,133800,3627143960,2930,2935,2935,2930,2728
20241213,133700,3619145015,2935,2930,2935,2930,15486
20241213,133600,3573770995,2935,2935,2935,2930,53
20241213,133500,3573615445,2935,2935,2935,2935,151
20241213,133400,3573172260,2935,2935,2935,2930,343
20241213,133300,3572165620,2935,2940,2940,2930,1618
20241213,133200,3567422560,2940,2935,2940,2930,7302
20241213,133100,3545991915,2935,2935,2935,2935,5
20241213,133000,3545977240,2935,2945,2945,2930,8540
20241213,132900,3520904000,2945,2940,2945,2940,252
20241213,132800,3520162950,2945,2940,2945,2940,4324
20241213,132700,3507450380,2940,2940,2940,2940,68
20241213,132600,3507250460,2935,2940,2940,2935,1827
20241213,132500,3501879205,2940,2940,2945,2935,3058
20241213,132400,3492888165,2940,2935,2940,2935,5727
20241213,132300,3476057450,2935,2940,2940,2935,1016
20241213,132200,3473075410,2940,2935,2940,2935,176
20241213,132100,3472558660,2940,2940,2940,2940,1860
20241213,132000,3467090260,2940,2940,2940,2940,0
20241213,131900,3467090260,2940,2935,2940,2935,8300
20241213,131800,3442703270,2940,2940,2940,2940,1541
20241213,131700,3438172730,2940,2935,2940,2935,504
20241213,131600,3436693485,2940,2935,2940,2930,4250
20241213,131500,3424222160,2940,2935,2940,2935,1488
20241213,131400,3419847610,2940,2940,2945,2935,7684
20241213,131300,3397255785,2945,2930,2945,2930,13379
20241213,131200,3357960535,2930,2935,2935,2930,1558
20241213,131100,3353390875,2935,2930,2935,2930,5410
20241213,131000,3337512530,2930,2930,2935,2930,1522
20241213,130900,3333052550,2930,2935,2935,2930,4942
20241213,130800,3318570935,2940,2935,2940,2935,82
20241213,130700,3318330095,2935,2935,2935,2935,1637
20241213,130600,3313525500,2935,2935,2935,2930,6044
20241213,130500,3295786395,2930,2935,2935,2930,1640
20241213,130400,3290976000,2935,2935,2935,2930,5396
20241213,130300,3275158750,2930,2930,2930,2930,1559
20241213,130200,3270590880,2935,2935,2935,2930,74
20241213,130100,3270373700,2930,2935,2940,2930,2414
20241213,130000,3263290310,2940,2940,2940,2940,482
20241213,125900,3261873230,2940,2940,2940,2935,188
20241213,125800,3261321260,2935,2940,2940,2935,1645
20241213,125700,3256490475,2935,2925,2940,2925,11707
20241213,125600,3222135725,2925,2930,2930,2925,713
20241213,125500,3220049195,2925,2925,2930,2925,235
20241213,125400,3219361670,2925,2930,2930,2925,124
20241213,125300,3218998780,2930,2930,2930,2930,17
20241213,125200,3218948970,2930,2925,2930,2920,12868
20241213,125100,3181323965,2930,2935,2935,2925,859
20241213,125000,3178805845,2935,2930,2935,2925,9692
20241213,124900,3150434245,2925,2925,2925,2925,5600
20241213,124800,3134054245,2930,2930,2930,2925,702
20241213,124700,3131997720,2935,2930,2935,2930,269
20241213,124600,3131209500,2930,2935,2935,2930,498
20241213,124500,3129750340,2930,2930,2935,2930,2732
20241213,124400,3121745170,2930,2930,2930,2930,1693
20241213,124300,3116784680,2930,2935,2935,2930,7257
20241213,124200,3095488290,2940,2940,2940,2940,140
20241213,124100,3095076690,2940,2940,2940,2940,3300
20241213,124000,3085374690,2940,2930,2940,2930,10279
20241213,123900,3055217105,2930,2930,2935,2930,925
20241213,123800,3052506845,2930,2935,2935,2930,6092
20241213,123700,3034656250,2935,2930,2935,2930,316
20241213,123600,3033729815,2935,2940,2940,2935,188
20241213,123500,3033178030,2940,2935,2940,2930,1701
20241213,123400,3028188535,2930,2940,2940,2930,2492
20241213,123300,3020881230,2940,2945,2945,2935,6821
20241213,123200,3000829185,2945,2945,2950,2940,7376
20241213,123100,2979129360,2945,2945,2945,2945,2680
20241213,123000,2971236760,2945,2945,2945,2940,4237
20241213,122900,2958768795,2945,2945,2945,2940,9067
20241213,122800,2932083355,2945,2940,2945,2940,3558
20241213,122700,2921622305,2940,2935,2940,2935,765
20241213,122600,2919377020,2935,2935,2935,2935,1051
20241213,122500,2916292335,2935,2935,2935,2935,6402
20241213,122400,2897502465,2935,2930,2935,2930,54
20241213,122300,2897344230,2935,2930,2935,2930,3084
20241213,122200,2888308105,2930,2935,2940,2930,2741
20241213,122100,2880276915,2940,2935,2940,2935,1303
20241213,122000,2876452045,2935,2935,2935,2935,2051
20241213,121900,2870432360,2935,2940,2940,2935,758
20241213,121800,2868204115,2940,2930,2940,2930,5784
20241213,121700,2851230145,2935,2930,2935,2930,460
20241213,121600,2849881300,2930,2935,2935,2925,4659
20241213,121500,2836238870,2935,2935,2935,2935,565
20241213,121400,2834580595,2935,2940,2940,2930,1419
20241213,121300,2830416970,2940,2935,2940,2935,4273
20241213,121200,2817875535,2940,2940,2940,2935,92
20241213,121100,2817605065,2940,2940,2940,2940,712
20241213,121000,2815511785,2940,2940,2940,2935,1292
20241213,120900,2811715555,2940,2935,2940,2935,7049
20241213,120800,2791025060,2935,2935,2935,2935,3393
20241213,120700,2781066605,2935,2930,2935,2930,18
20241213,120600,2781013785,2930,2930,2930,2925,3434
20241213,120500,2770953085,2930,2925,2930,2925,3494
20241213,120400,2760733120,2925,2920,2925,2920,8390
20241213,120300,2736234295,2925,2920,2925,2920,746
20241213,120200,2734055410,2925,2930,2930,2920,15977
20241213,120100,2687345710,2930,2930,2935,2930,4096
20241213,120000,2675343415,2935,2935,2935,2930,78
20241213,115900,2675114555,2935,2940,2940,2930,3222
20241213,115800,2665655885,2940,2945,2945,2935,4170
20241213,115700,2653399790,2945,2950,2950,2940,8157
20241213,115600,2629374735,2950,2935,2950,2935,17041
20241213,115500,2579240055,2935,2930,2935,2930,1321
20241213,115400,2575369410,2930,2930,2930,2930,415
20241213,115300,2574153460,2925,2930,2930,2925,3926
20241213,115200,2562659460,2930,2935,2935,2930,5112
20241213,115100,2547675215,2935,2935,2940,2930,4062
20241213,115000,2535753720,2935,2940,2940,2930,2579
20241213,114900,2528184415,2940,2935,2940,2930,6226
20241213,114800,2509893610,2940,2945,2945,2935,10338
20241213,114700,2479528600,2940,2935,2945,2930,20274
20241213,114600,2419959065,2935,2930,2935,2930,4814
20241213,114500,2405854005,2930,2920,2930,2915,4791
20241213,114400,2391865130,2920,2915,2920,2910,482
20241213,114300,2390460925,2915,2915,2915,2915,5661
20241213,114200,2373959110,2920,2905,2920,2905,6325
20241213,114100,2355540560,2905,2910,2910,2905,6416
20241213,114000,2336894765,2910,2910,2915,2910,246
20241213,113900,2336178855,2915,2910,2915,2910,304
20241213,113800,2335293695,2910,2915,2915,2910,1718
20241213,113700,2330286685,2915,2915,2915,2915,1
20241213,113600,2330283770,2915,2910,2915,2910,1097
20241213,113500,2327090380,2910,2910,2910,2910,1176
20241213,113400,2323668220,2915,2915,2920,2915,2860
20241213,113300,2315323385,2915,2920,2920,2915,3538
20241213,113200,2305007575,2920,2920,2920,2920,21
20241213,113100,2304946255,2915,2920,2920,2915,613
20241213,113000,2303156635,2920,2915,2920,2915,751
20241213,112900,2300966285,2915,2925,2925,2915,1170
20241213,112800,2297548530,2925,2920,2925,2915,1749
20241213,112700,2292440670,2925,2915,2925,2910,5824
20241213,112600,2275480830,2920,2920,2920,2915,728
20241213,112500,2273358040,2925,2920,2925,2920,1389
20241213,112400,2269302145,2920,2925,2925,2915,1634
20241213,112300,2264531065,2925,2920,2925,2920,1933
20241213,112200,2258886690,2920,2925,2930,2920,1771
20241213,112100,2253709010,2925,2925,2930,2920,9241
20241213,112000,2226711090,2930,2935,2940,2925,6641
20241213,111900,2207253450,2935,2930,2935,2925,9021
20241213,111800,2180809245,2935,2930,2935,2925,15346
20241213,111700,2135853950,2930,2925,2930,2920,3215
20241213,111600,2126448140,2920,2920,2925,2915,1563
20241213,111500,2121881650,2920,2925,2930,2915,9204
20241213,111400,2094967120,2920,2925,2925,2915,4710
20241213,111300,2081214780,2920,2915,2920,2910,11621
20241213,111200,2047332685,2915,2910,2915,2910,192
20241213,111100,2046773725,2910,2910,2915,2910,2508
20241213,111000,2039475425,2910,2905,2910,2905,101
20241213,110900,2039181965,2910,2910,2910,2905,3245
20241213,110800,2029754925,2910,2910,2915,2910,972
20241213,110700,2026926360,2910,2915,2920,2905,11799
20241213,110600,1992580970,2915,2890,2925,2890,18047
20241213,110500,1940075905,2890,2900,2900,2890,897
20241213,110400,1937483525,2895,2890,2900,2890,1401
20241213,110300,1933428285,2890,2895,2895,2890,1970
20241213,110200,1927734815,2890,2890,2890,2885,524
20241213,110100,1926220550,2890,2885,2895,2885,1165
20241213,110000,1922854310,2890,2885,2890,2885,670
20241213,105900,1920919185,2890,2890,2890,2885,195
20241213,105800,1920355685,2890,2890,2890,2890,152
20241213,105700,1919916405,2895,2890,2895,2890,1040
20241213,105600,1916910550,2890,2890,2895,2890,378
20241213,105500,1915818075,2890,2895,2895,2890,4019
20241213,105400,1904194005,2895,2900,2900,2895,1592
20241213,105300,1899580095,2900,2900,2905,2900,202
20241213,105200,1898994120,2905,2900,2905,2895,3185
20241213,105100,1889761695,2900,2905,2905,2900,836
20241213,105000,1887336545,2905,2905,2905,2905,31
20241213,104900,1887246490,2905,2905,2905,2905,342
20241213,104800,1886252980,2905,2905,2910,2905,614
20241213,104700,1884469300,2900,2910,2910,2900,8790
20241213,104600,1858905455,2915,2910,2915,2910,6921
20241213,104500,1838761340,2910,2905,2910,2905,2633
20241213,104400,1831112420,2905,2905,2910,2905,6950
20241213,104300,1810917725,2900,2895,2905,2895,2888
20241213,104200,1802539975,2895,2895,2895,2895,5607
20241213,104100,1786307710,2895,2895,2895,2895,300
20241213,104000,1785439210,2895,2895,2900,2895,415
20241213,103900,1784237580,2895,2895,2900,2895,1100
20241213,103800,1781053075,2900,2900,2900,2900,230
20241213,103700,1780386075,2900,2900,2900,2895,1806
20241213,103600,1775149175,2900,2900,2900,2900,161
20241213,103500,1774682275,2905,2905,2910,2905,3661
20241213,103400,1764046870,2910,2910,2910,2910,2614
20241213,103300,1756440130,2910,2905,2910,2905,6644
20241213,103200,1737109560,2905,2895,2910,2895,7330
20241213,103100,1715827745,2895,2900,2900,2895,1592
20241213,103000,1711218900,2900,2900,2900,2895,3362
20241213,102900,1701469105,2900,2895,2900,2890,11996
20241213,102800,1666693105,2890,2875,2890,2870,11645
20241213,102700,1633093970,2875,2875,2875,2875,1827
20241213,102600,1627841345,2880,2875,2880,2870,2827
20241213,102500,1619712345,2875,2870,2875,2870,1704
20241213,102400,1614821590,2875,2865,2875,2865,161
20241213,102300,1614359690,2865,2865,2865,2865,1193
20241213,102200,1610941745,2865,2865,2865,2865,2571
20241213,102100,1603575830,2870,2865,2870,2865,439
20241213,102000,1602317810,2865,2865,2870,2860,8574
20241213,101900,1577772375,2865,2870,2870,2865,7014
20241213,101800,1557677260,2865,2875,2875,2865,13538
20241213,101700,1518848675,2875,2875,2875,2875,147
20241213,101600,1518426050,2875,2875,2875,2875,65
20241213,101500,1518239175,2875,2875,2875,2870,1715
20241213,101400,1513314790,2875,2870,2875,2870,521
20241213,101300,1511818960,2875,2870,2875,2870,2121
20241213,101200,1505730830,2875,2880,2880,2870,3846
20241213,101100,1494672565,2880,2880,2880,2875,1440
20241213,101000,1490528980,2880,2880,2885,2875,236
20241213,100900,1489848870,2880,2880,2880,2875,5417
20241213,100800,1474257485,2875,2880,2880,2875,3508
20241213,100700,1464161770,2880,2880,2880,2875,2065
20241213,100600,1458218800,2885,2880,2885,2880,152
20241213,100500,1457780540,2885,2885,2885,2875,1548
20241213,100400,1453324385,2880,2880,2885,2875,1010
20241213,100300,1450417575,2880,2880,2885,2880,808
20241213,100200,1448090515,2880,2890,2890,2880,2395
20241213,100100,1441181165,2890,2885,2890,2885,17
20241213,100000,1441132100,2885,2890,2890,2885,718
20241213,095900,1439057930,2890,2890,2890,2890,1763
20241213,095800,1433962860,2890,2885,2890,2880,3365
20241213,095700,1424255235,2885,2885,2885,2880,695
20241213,095600,1422253585,2885,2880,2885,2880,715
20241213,095500,1420194310,2885,2885,2885,2880,1675
20241213,095400,1415364945,2885,2890,2895,2885,2439
20241213,095300,1408327285,2890,2885,2895,2885,3502
20241213,095200,1398215355,2880,2885,2885,2875,3593
20241213,095100,1387871430,2885,2880,2885,2880,186
20241213,095000,1387335625,2880,2885,2885,2880,2124
20241213,094900,1381215385,2885,2890,2890,2885,2748
20241213,094800,1373286200,2890,2880,2890,2880,13567
20241213,094700,1334136280,2880,2875,2880,2875,212
20241213,094600,1333526225,2875,2875,2880,2870,1339
20241213,094500,1329677035,2870,2875,2875,2870,1373
20241213,094400,1325732425,2870,2870,2875,2870,2693
20241213,094300,1318000935,2875,2870,2875,2870,2071
20241213,094200,1312052160,2875,2870,2875,2870,315
20241213,094100,1311147825,2870,2875,2875,2870,3777
20241213,094000,1300307280,2875,2875,2880,2875,1265
20241213,093900,1296670050,2880,2875,2880,2875,951
20241213,093800,1293935395,2875,2875,2875,2870,1093
20241213,093700,1290795675,2875,2875,2875,2870,4533
20241213,093600,1277780970,2880,2870,2880,2865,13849
20241213,093500,1238030630,2870,2875,2875,2865,3573
20241213,093400,1227777315,2875,2865,2875,2865,6747
20241213,093300,1208424850,2870,2870,2870,2865,4539
20241213,093200,1195416990,2865,2875,2875,2865,4631
20241213,093100,1182140535,2875,2875,2875,2865,10983
20241213,093000,1150598250,2880,2880,2885,2875,651
20241213,092900,1148724765,2885,2880,2885,2875,7113
20241213,092800,1128254630,2880,2870,2880,2870,5708
20241213,092700,1111848490,2870,2870,2880,2865,13541
20241213,092600,1073024180,2870,2870,2875,2860,21353
20241213,092500,1011835770,2870,2880,2880,2870,29139
20241213,092400,928154390,2875,2880,2880,2875,6037
20241213,092300,910794240,2880,2880,2885,2880,8509
20241213,092200,886288265,2880,2880,2885,2880,7193
20241213,092100,865570790,2885,2885,2885,2880,7787
20241213,092000,843143075,2885,2885,2890,2880,11379
20241213,091900,810314550,2890,2890,2890,2885,1138
20241213,091800,807030730,2885,2890,2895,2885,10794
20241213,091700,775848760,2895,2900,2900,2890,13083
20241213,091600,737974590,2895,2900,2905,2895,3767
20241213,091500,727057355,2900,2910,2910,2900,6547
20241213,091400,708050340,2905,2920,2920,2900,11372
20241213,091300,674995995,2920,2895,2920,2890,12181
20241213,091200,639556440,2890,2880,2895,2880,3928
20241213,091100,628213035,2885,2885,2890,2875,39874
20241213,091000,513404465,2885,2890,2890,2885,4046
20241213,090900,501727250,2890,2885,2895,2885,5350
20241213,090800,486270330,2890,2885,2895,2885,6423
20241213,090700,467692705,2885,2890,2890,2885,15024
20241213,090600,424319495,2890,2900,2905,2890,18847
20241213,090500,369810620,2900,2905,2905,2895,19180
20241213,090400,314205985,2900,2930,2930,2900,21091
20241213,090300,252900755,2925,2920,2930,2920,11400
20241213,090200,219545310,2915,2900,2915,2900,9346
20241213,090100,192418090,2905,2920,2920,2900,17130
20241213,090000,142585055,2925,2915,2930,2900,46741