stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204800,4313314775,2765,2765,2765,2765,40820
20241220,204700,4313314775,2765,2765,2765,2765,0
20241220,204600,4313314775,2765,2765,2765,2765,0
20241220,204500,4313314775,2765,2765,2765,2765,0
20241220,204400,4313314775,2765,2765,2765,2765,0
20241220,204300,4313314775,2765,2765,2765,2765,0
20241220,204200,4313314775,2765,2765,2765,2765,0
20241220,204100,4313314775,2765,2765,2765,2765,0
20241220,204000,4313314775,2765,2765,2765,2765,0
20241220,203900,4313314775,2765,2765,2765,2765,0
20241220,203800,4313314775,2765,2765,2765,2765,0
20241220,203700,4313314775,2765,2765,2765,2765,0
20241220,203600,4313314775,2765,2765,2765,2765,0
20241220,203500,4313314775,2765,2765,2765,2765,0
20241220,203400,4313314775,2765,2765,2765,2765,0
20241220,203300,4313314775,2765,2765,2765,2765,0
20241220,203200,4313314775,2765,2765,2765,2765,0
20241220,203100,4313314775,2765,2765,2765,2765,0
20241220,203000,4313314775,2765,2765,2765,2765,0
20241220,202900,4313314775,2765,2765,2765,2765,0
20241220,202800,4313314775,2765,2765,2765,2765,0
20241220,202700,4313314775,2765,2765,2765,2765,0
20241220,202600,4313314775,2765,2765,2765,2765,0
20241220,202500,4313314775,2765,2765,2765,2765,0
20241220,202400,4313314775,2765,2765,2765,2765,0
20241220,202300,4313314775,2765,2765,2765,2765,0
20241220,202200,4313314775,2765,2765,2765,2765,0
20241220,202100,4313314775,2765,2765,2765,2765,0
20241220,202000,4313314775,2765,2765,2765,2765,0
20241220,201900,4313314775,2765,2765,2765,2765,0
20241220,201800,4313314775,2765,2765,2765,2765,40820
20241220,201700,4313314775,2765,2765,2765,2765,0
20241220,201600,4313314775,2765,2765,2765,2765,0
20241220,201500,4313314775,2765,2765,2765,2765,0
20241220,201400,4313314775,2765,2765,2765,2765,0
20241220,201300,4313314775,2765,2765,2765,2765,0
20241220,201200,4313314775,2765,2765,2765,2765,0
20241220,201100,4313314775,2765,2765,2765,2765,0
20241220,201000,4313314775,2765,2765,2765,2765,0
20241220,200900,4313314775,2765,2765,2765,2765,0
20241220,200800,4313314775,2765,2765,2765,2765,0
20241220,200700,4313314775,2765,2765,2765,2765,0
20241220,200600,4313314775,2765,2765,2765,2765,0
20241220,200500,4313314775,2765,2765,2765,2765,0
20241220,200400,4313314775,2765,2765,2765,2765,0
20241220,200300,4313314775,2765,2765,2765,2765,0
20241220,200200,4313314775,2765,2765,2765,2765,0
20241220,200100,4313314775,2765,2765,2765,2765,0
20241220,200000,4313314775,2765,2765,2765,2765,0
20241220,195900,4313314775,2765,2765,2765,2765,0
20241220,195800,4313314775,2765,2765,2765,2765,0
20241220,195700,4313314775,2765,2765,2765,2765,0
20241220,195600,4313314775,2765,2765,2765,2765,0
20241220,195500,4313314775,2765,2765,2765,2765,0
20241220,195400,4313314775,2765,2765,2765,2765,0
20241220,195300,4313314775,2765,2765,2765,2765,0
20241220,195200,4313314775,2765,2765,2765,2765,0
20241220,195100,4313314775,2765,2765,2765,2765,0
20241220,195000,4313314775,2765,2765,2765,2765,0
20241220,194900,4313314775,2765,2765,2765,2765,0
20241220,194800,4313314775,2765,2765,2765,2765,40820
20241220,194700,4313314775,2765,2765,2765,2765,0
20241220,194600,4313314775,2765,2765,2765,2765,0
20241220,194500,4313314775,2765,2765,2765,2765,0
20241220,194400,4313314775,2765,2765,2765,2765,0
20241220,194300,4313314775,2765,2765,2765,2765,0
20241220,194200,4313314775,2765,2765,2765,2765,0
20241220,194100,4313314775,2765,2765,2765,2765,0
20241220,194000,4313314775,2765,2765,2765,2765,0
20241220,193900,4313314775,2765,2765,2765,2765,0
20241220,193800,4313314775,2765,2765,2765,2765,0
20241220,193700,4313314775,2765,2765,2765,2765,0
20241220,193600,4313314775,2765,2765,2765,2765,0
20241220,193500,4313314775,2765,2765,2765,2765,0
20241220,193400,4313314775,2765,2765,2765,2765,0
20241220,193300,4313314775,2765,2765,2765,2765,0
20241220,193200,4313314775,2765,2765,2765,2765,0
20241220,193100,4313314775,2765,2765,2765,2765,0
20241220,193000,4313314775,2765,2765,2765,2765,0
20241220,192900,4313314775,2765,2765,2765,2765,0
20241220,192800,4313314775,2765,2765,2765,2765,0
20241220,192700,4313314775,2765,2765,2765,2765,0
20241220,192600,4313314775,2765,2765,2765,2765,0
20241220,192500,4313314775,2765,2765,2765,2765,0
20241220,192400,4313314775,2765,2765,2765,2765,0
20241220,192300,4313314775,2765,2765,2765,2765,0
20241220,192200,4313314775,2765,2765,2765,2765,0
20241220,192100,4313314775,2765,2765,2765,2765,0
20241220,192000,4313314775,2765,2765,2765,2765,0
20241220,191900,4313314775,2765,2765,2765,2765,0
20241220,191800,4313314775,2765,2765,2765,2765,40820
20241220,191700,4313314775,2765,2765,2765,2765,0
20241220,191600,4313314775,2765,2765,2765,2765,0
20241220,191500,4313314775,2765,2765,2765,2765,0
20241220,191400,4313314775,2765,2765,2765,2765,0
20241220,191300,4313314775,2765,2765,2765,2765,0
20241220,191200,4313314775,2765,2765,2765,2765,0
20241220,191100,4313314775,2765,2765,2765,2765,0
20241220,191000,4313314775,2765,2765,2765,2765,0
20241220,190900,4313314775,2765,2765,2765,2765,0
20241220,190800,4313314775,2765,2765,2765,2765,0
20241220,190700,4313314775,2765,2765,2765,2765,0
20241220,190600,4313314775,2765,2765,2765,2765,0
20241220,190500,4313314775,2765,2765,2765,2765,0
20241220,190400,4313314775,2765,2765,2765,2765,0
20241220,190300,4313314775,2765,2765,2765,2765,0
20241220,190200,4313314775,2765,2765,2765,2765,0
20241220,190100,4313314775,2765,2765,2765,2765,0
20241220,190000,4313314775,2765,2765,2765,2765,0
20241220,185900,4313314775,2765,2765,2765,2765,0
20241220,185800,4313314775,2765,2765,2765,2765,0
20241220,185700,4313314775,2765,2765,2765,2765,0
20241220,185600,4313314775,2765,2765,2765,2765,0
20241220,185500,4313314775,2765,2765,2765,2765,0
20241220,185400,4313314775,2765,2765,2765,2765,0
20241220,185300,4313314775,2765,2765,2765,2765,0
20241220,185200,4313314775,2765,2765,2765,2765,0
20241220,185100,4313314775,2765,2765,2765,2765,0
20241220,185000,4313314775,2765,2765,2765,2765,0
20241220,184900,4313314775,2765,2765,2765,2765,0
20241220,184800,4313314775,2765,2765,2765,2765,40820
20241220,184700,4313314775,2765,2765,2765,2765,0
20241220,184600,4313314775,2765,2765,2765,2765,0
20241220,184500,4313314775,2765,2765,2765,2765,0
20241220,184400,4313314775,2765,2765,2765,2765,0
20241220,184300,4313314775,2765,2765,2765,2765,0
20241220,184200,4313314775,2765,2765,2765,2765,0
20241220,184100,4313314775,2765,2765,2765,2765,0
20241220,184000,4313314775,2765,2765,2765,2765,0
20241220,183900,4313314775,2765,2765,2765,2765,0
20241220,183800,4313314775,2765,2765,2765,2765,0
20241220,183700,4313314775,2765,2765,2765,2765,0
20241220,183600,4313314775,2765,2765,2765,2765,0
20241220,183500,4313314775,2765,2765,2765,2765,0
20241220,183400,4313314775,2765,2765,2765,2765,0
20241220,183300,4313314775,2765,2765,2765,2765,0
20241220,183200,4313314775,2765,2765,2765,2765,0
20241220,183100,4313314775,2765,2765,2765,2765,0
20241220,183000,4313314775,2765,2765,2765,2765,0
20241220,182900,4313314775,2765,2765,2765,2765,0
20241220,182800,4313314775,2765,2765,2765,2765,0
20241220,182700,4313314775,2765,2765,2765,2765,0
20241220,182600,4313314775,2765,2765,2765,2765,0
20241220,182500,4313314775,2765,2765,2765,2765,0
20241220,182400,4313314775,2765,2765,2765,2765,0
20241220,182300,4313314775,2765,2765,2765,2765,0
20241220,182200,4313314775,2765,2765,2765,2765,0
20241220,182100,4313314775,2765,2765,2765,2765,0
20241220,182000,4313314775,2765,2765,2765,2765,0
20241220,181900,4313314775,2765,2765,2765,2765,0
20241220,181800,4313314775,2765,2765,2765,2765,40820
20241220,181700,4313314775,2765,2765,2765,2765,0
20241220,181600,4313314775,2765,2765,2765,2765,0
20241220,181500,4313314775,2765,2765,2765,2765,0
20241220,181400,4313314775,2765,2765,2765,2765,0
20241220,181300,4313314775,2765,2765,2765,2765,0
20241220,181200,4313314775,2765,2765,2765,2765,0
20241220,181100,4313314775,2765,2765,2765,2765,0
20241220,181000,4313314775,2765,2765,2765,2765,0
20241220,180900,4313314775,2765,2765,2765,2765,0
20241220,180800,4313314775,2765,2765,2765,2765,0
20241220,180700,4313314775,2765,2765,2765,2765,0
20241220,180600,4313314775,2765,2765,2765,2765,0
20241220,180500,4313314775,2765,2765,2765,2765,0
20241220,180400,4313314775,2765,2765,2765,2765,0
20241220,180300,4313314775,2765,2765,2765,2765,0
20241220,180200,4313314775,2765,2765,2765,2765,0
20241220,180100,4313314775,2765,2765,2765,2765,0
20241220,180000,4313314775,2765,2765,2765,2765,0
20241220,175900,4313314775,2765,2765,2765,2765,0
20241220,175800,4313314775,2765,2765,2765,2765,0
20241220,175700,4313314775,2765,2765,2765,2765,0
20241220,175600,4313314775,2765,2765,2765,2765,0
20241220,175500,4313314775,2765,2765,2765,2765,0
20241220,175400,4313314775,2765,2765,2765,2765,0
20241220,175300,4313314775,2765,2765,2765,2765,0
20241220,175200,4313314775,2765,2765,2765,2765,0
20241220,175100,4313314775,2765,2765,2765,2765,0
20241220,175000,4313314775,2765,2765,2765,2765,0
20241220,174900,4313314775,2765,2765,2765,2765,0
20241220,174800,4313314775,2765,2765,2765,2765,40820
20241220,174700,4313314775,2765,2765,2765,2765,0
20241220,174600,4313314775,2765,2765,2765,2765,0
20241220,174500,4313314775,2765,2765,2765,2765,0
20241220,174400,4313314775,2765,2765,2765,2765,0
20241220,174300,4313314775,2765,2765,2765,2765,0
20241220,174200,4313314775,2765,2765,2765,2765,0
20241220,174100,4313314775,2765,2765,2765,2765,0
20241220,174000,4313314775,2765,2765,2765,2765,0
20241220,173900,4313314775,2765,2765,2765,2765,0
20241220,173800,4313314775,2765,2765,2765,2765,0
20241220,173700,4313314775,2765,2765,2765,2765,0
20241220,173600,4313314775,2765,2765,2765,2765,0
20241220,173500,4313314775,2765,2765,2765,2765,0
20241220,173400,4313314775,2765,2765,2765,2765,0
20241220,173300,4313314775,2765,2765,2765,2765,0
20241220,173200,4313314775,2765,2765,2765,2765,0
20241220,173100,4313314775,2765,2765,2765,2765,0
20241220,173000,4313314775,2765,2765,2765,2765,0
20241220,172900,4313314775,2765,2765,2765,2765,0
20241220,172800,4313314775,2765,2765,2765,2765,0
20241220,172700,4313314775,2765,2765,2765,2765,0
20241220,172600,4313314775,2765,2765,2765,2765,0
20241220,172500,4313314775,2765,2765,2765,2765,0
20241220,172400,4313314775,2765,2765,2765,2765,0
20241220,172300,4313314775,2765,2765,2765,2765,0
20241220,172200,4313314775,2765,2765,2765,2765,0
20241220,172100,4313314775,2765,2765,2765,2765,0
20241220,172000,4313314775,2765,2765,2765,2765,0
20241220,171900,4313314775,2765,2765,2765,2765,0
20241220,171800,4313314775,2765,2765,2765,2765,40820
20241220,171700,4313314775,2765,2765,2765,2765,0
20241220,171600,4313314775,2765,2765,2765,2765,0
20241220,171500,4313314775,2765,2765,2765,2765,0
20241220,171400,4313314775,2765,2765,2765,2765,0
20241220,171300,4313314775,2765,2765,2765,2765,0
20241220,171200,4313314775,2765,2765,2765,2765,0
20241220,171100,4313314775,2765,2765,2765,2765,0
20241220,171000,4313314775,2765,2765,2765,2765,0
20241220,170900,4313314775,2765,2765,2765,2765,0
20241220,170800,4313314775,2765,2765,2765,2765,0
20241220,170700,4313314775,2765,2765,2765,2765,0
20241220,170600,4313314775,2765,2765,2765,2765,0
20241220,170500,4313314775,2765,2765,2765,2765,0
20241220,170400,4313314775,2765,2765,2765,2765,0
20241220,170300,4313314775,2765,2765,2765,2765,0
20241220,170200,4313314775,2765,2765,2765,2765,0
20241220,170100,4313314775,2765,2765,2765,2765,0
20241220,170000,4313314775,2765,2765,2765,2765,0
20241220,165900,4313314775,2765,2765,2765,2765,0
20241220,165800,4313314775,2765,2765,2765,2765,0
20241220,165700,4313314775,2765,2765,2765,2765,0
20241220,165600,4313314775,2765,2765,2765,2765,0
20241220,165500,4313314775,2765,2765,2765,2765,0
20241220,165400,4313314775,2765,2765,2765,2765,0
20241220,165300,4313314775,2765,2765,2765,2765,0
20241220,165200,4313314775,2765,2765,2765,2765,0
20241220,165100,4313314775,2765,2765,2765,2765,0
20241220,165000,4313314775,2765,2765,2765,2765,0
20241220,164900,4313314775,2765,2765,2765,2765,0
20241220,164800,4313314775,2765,2765,2765,2765,40820
20241220,164700,4313314775,2765,2765,2765,2765,0
20241220,164600,4313314775,2765,2765,2765,2765,0
20241220,164500,4313314775,2765,2765,2765,2765,0
20241220,164400,4313314775,2765,2765,2765,2765,0
20241220,164300,4313314775,2765,2765,2765,2765,0
20241220,164200,4313314775,2765,2765,2765,2765,0
20241220,164100,4313314775,2765,2765,2765,2765,0
20241220,164000,4313314775,2765,2765,2765,2765,0
20241220,163900,4313314775,2765,2765,2765,2765,0
20241220,163800,4313314775,2765,2765,2765,2765,0
20241220,163700,4313314775,2765,2765,2765,2765,0
20241220,163600,4313314775,2765,2765,2765,2765,0
20241220,163500,4313314775,2765,2765,2765,2765,0
20241220,163400,4313314775,2765,2765,2765,2765,0
20241220,163300,4313314775,2765,2765,2765,2765,0
20241220,163200,4313314775,2765,2765,2765,2765,0
20241220,163100,4313314775,2765,2765,2765,2765,0
20241220,163000,4313314775,2765,2765,2765,2765,0
20241220,162900,4313314775,2765,2765,2765,2765,0
20241220,162800,4313314775,2765,2765,2765,2765,0
20241220,162700,4313314775,2765,2765,2765,2765,0
20241220,162600,4313314775,2765,2765,2765,2765,0
20241220,162500,4313314775,2765,2765,2765,2765,0
20241220,162400,4313314775,2765,2765,2765,2765,0
20241220,162300,4313314775,2765,2765,2765,2765,0
20241220,162200,4313314775,2765,2765,2765,2765,0
20241220,162100,4313314775,2765,2765,2765,2765,0
20241220,162000,4313314775,2765,2765,2765,2765,0
20241220,161900,4313314775,2765,2765,2765,2765,0
20241220,161800,4313314775,2765,2765,2765,2765,40820
20241220,161700,4313314775,2765,2765,2765,2765,0
20241220,161600,4313314775,2765,2765,2765,2765,0
20241220,161500,4313314775,2765,2765,2765,2765,0
20241220,161400,4313314775,2765,2765,2765,2765,0
20241220,161300,4313314775,2765,2765,2765,2765,0
20241220,161200,4313314775,2765,2765,2765,2765,0
20241220,161100,4313314775,2765,2765,2765,2765,0
20241220,161000,4313314775,2765,2765,2765,2765,0
20241220,160900,4313314775,2765,2765,2765,2765,0
20241220,160800,4313314775,2765,2765,2765,2765,0
20241220,160700,4313314775,2765,2765,2765,2765,0
20241220,160600,4313314775,2765,2765,2765,2765,0
20241220,160500,4313314775,2765,2765,2765,2765,0
20241220,160400,4313314775,2765,2765,2765,2765,0
20241220,160300,4313314775,2765,2765,2765,2765,0
20241220,160200,4313314775,2765,2765,2765,2765,0
20241220,160100,4313314775,2765,2765,2765,2765,0
20241220,160000,4313314775,2765,2765,2765,2765,0
20241220,155900,4313314775,2765,2765,2765,2765,0
20241220,155800,4313314775,2765,2765,2765,2765,0
20241220,155700,4313314775,2765,2765,2765,2765,0
20241220,155600,4313314775,2765,2765,2765,2765,0
20241220,155500,4313314775,2765,2765,2765,2765,0
20241220,155400,4313314775,2765,2765,2765,2765,0
20241220,155300,4313314775,2765,2765,2765,2765,0
20241220,155200,4313314775,2765,2765,2765,2765,0
20241220,155100,4313314775,2765,2765,2765,2765,0
20241220,155000,4313314775,2765,2765,2765,2765,0
20241220,154900,4313314775,2765,2765,2765,2765,0
20241220,154800,4313314775,2765,2765,2765,2765,40820
20241220,154700,4313314775,2765,2765,2765,2765,0
20241220,154600,4313314775,2765,2765,2765,2765,0
20241220,154500,4313314775,2765,2765,2765,2765,0
20241220,154400,4313314775,2765,2765,2765,2765,0
20241220,154300,4313314775,2765,2765,2765,2765,0
20241220,154200,4313314775,2765,2765,2765,2765,0
20241220,154100,4313314775,2765,2765,2765,2765,0
20241220,154000,4313314775,2765,2765,2765,2765,0
20241220,153900,4313314775,2765,2765,2765,2765,0
20241220,153800,4313314775,2765,2765,2765,2765,0
20241220,153700,4313314775,2765,2765,2765,2765,0
20241220,153600,4313314775,2765,2765,2765,2765,0
20241220,153500,4313314775,2765,2765,2765,2765,0
20241220,153400,4313314775,2765,2765,2765,2765,0
20241220,153300,4313314775,2765,2765,2765,2765,0
20241220,153200,4313314775,2765,2765,2765,2765,0
20241220,153100,4313314775,2765,2765,2765,2765,0
20241220,153000,4313314775,2765,2765,2765,2765,40820
20241220,152900,4200447475,2775,2775,2775,2775,0
20241220,152800,4200447475,2775,2775,2775,2775,0
20241220,152700,4200447475,2775,2775,2775,2775,0
20241220,152600,4200447475,2775,2775,2775,2775,0
20241220,152500,4200447475,2775,2775,2775,2775,0
20241220,152400,4200447475,2775,2775,2775,2775,0
20241220,152300,4200447475,2775,2775,2775,2775,0
20241220,152200,4200447475,2775,2775,2775,2775,0
20241220,152100,4200447475,2775,2775,2775,2775,0
20241220,152000,4200447475,2775,2775,2775,2775,0
20241220,151900,4200447475,2775,2775,2780,2770,3431
20241220,151800,4190926295,2770,2775,2775,2770,3702
20241220,151700,4180664450,2775,2780,2780,2775,2468
20241220,151600,4173809480,2775,2785,2785,2775,3958
20241220,151500,4162803730,2775,2780,2780,2775,12555
20241220,151400,4127942790,2780,2775,2780,2770,6113
20241220,151300,4110985740,2775,2770,2775,2770,3709
20241220,151200,4100707645,2775,2775,2780,2765,7763
20241220,151100,4079175730,2770,2780,2780,2770,2100
20241220,151000,4073338915,2775,2775,2775,2775,936
20241220,150900,4070741515,2780,2780,2780,2780,310
20241220,150800,4069879715,2780,2780,2785,2780,1352
20241220,150700,4066121150,2780,2780,2780,2780,1355
20241220,150600,4062354250,2780,2775,2780,2775,1520
20241220,150500,4058136090,2775,2770,2785,2770,36
20241220,150400,4058036025,2775,2770,2775,2770,1087
20241220,150300,4055025030,2770,2770,2775,2765,10757
20241220,150200,4025229910,2775,2780,2780,2775,17813
20241220,150100,3975794420,2780,2785,2785,2780,7191
20241220,150000,3955802125,2790,2785,2790,2785,106
20241220,145900,3955506685,2785,2785,2785,2780,288
20241220,145800,3954704655,2785,2785,2785,2780,1780
20241220,145700,3949750255,2785,2780,2785,2780,1293
20241220,145600,3946155585,2780,2785,2790,2780,6026
20241220,145500,3929402635,2785,2785,2785,2780,5359
20241220,145400,3914498590,2785,2785,2790,2785,1893
20241220,145300,3909226510,2785,2790,2790,2785,3882
20241220,145200,3898411710,2790,2790,2790,2790,456
20241220,145100,3897139470,2790,2795,2795,2790,1890
20241220,145000,3891866280,2790,2795,2795,2785,3896
20241220,144900,3880995260,2790,2800,2800,2790,1637
20241220,144800,3876416675,2805,2800,2805,2795,3366
20241220,144700,3866997865,2795,2795,2800,2795,9
20241220,144600,3866972705,2800,2795,2800,2795,3691
20241220,144500,3856642505,2795,2795,2795,2795,181
20241220,144400,3856136610,2790,2790,2790,2790,2799
20241220,144300,3848327400,2785,2790,2790,2785,245
20241220,144200,3847645055,2785,2790,2790,2785,7822
20241220,144100,3825847815,2785,2790,2790,2785,945
20241220,144000,3823215705,2790,2790,2790,2785,1077
20241220,143900,3820211100,2790,2785,2790,2785,440
20241220,143800,3818985165,2790,2790,2790,2785,4598
20241220,143700,3806179455,2790,2790,2795,2790,4744
20241220,143600,3792943690,2790,2790,2790,2775,29817
20241220,143500,3710053310,2790,2800,2800,2790,1237
20241220,143400,3706598855,2800,2795,2800,2795,4542
20241220,143300,3693903960,2795,2805,2805,2795,4162
20241220,143200,3682250920,2805,2800,2805,2800,11
20241220,143100,3682220070,2800,2800,2805,2800,532
20241220,143000,3680730215,2800,2805,2805,2800,551
20241220,142900,3679185160,2805,2805,2805,2805,4138
20241220,142800,3667578070,2810,2805,2810,2800,3724
20241220,142700,3657142020,2800,2795,2805,2795,281
20241220,142600,3656356520,2800,2800,2800,2795,935
20241220,142500,3653738530,2800,2800,2805,2795,2878
20241220,142400,3645680080,2800,2800,2800,2800,106
20241220,142300,3645383280,2800,2805,2805,2800,2661
20241220,142200,3637932410,2805,2810,2810,2805,748
20241220,142100,3635834245,2815,2810,2815,2805,3378
20241220,142000,3626358165,2810,2815,2815,2810,714
20241220,141900,3624350730,2810,2810,2815,2810,402
20241220,141800,3623221055,2825,2820,2825,2810,1753
20241220,141700,3618277710,2810,2820,2820,2810,4033
20241220,141600,3606944710,2815,2820,2820,2815,2422
20241220,141500,3600126575,2815,2815,2815,2815,728
20241220,141400,3598077255,2820,2825,2825,2820,3496
20241220,141300,3588218285,2825,2825,2825,2825,855
20241220,141200,3585802910,2825,2820,2825,2820,3
20241220,141100,3585794440,2825,2820,2825,2820,16
20241220,141000,3585749245,2825,2820,2825,2820,6
20241220,140900,3585732315,2820,2820,2820,2820,1
20241220,140800,3585729495,2825,2825,2825,2820,212
20241220,140700,3585130600,2820,2820,2825,2820,598
20241220,140600,3583444235,2825,2820,2825,2820,2587
20241220,140500,3576148885,2825,2825,2825,2825,120
20241220,140400,3575809885,2825,2820,2825,2820,30
20241220,140300,3575725200,2820,2830,2830,2820,1637
20241220,140200,3571108825,2830,2830,2830,2830,4
20241220,140100,3571097505,2830,2825,2830,2820,1663
20241220,140000,3566400675,2835,2830,2835,2830,1494
20241220,135900,3562171805,2830,2825,2830,2825,1316
20241220,135800,3558453925,2830,2825,2830,2820,1155
20241220,135700,3555192550,2825,2820,2825,2820,800
20241220,135600,3552936540,2815,2815,2820,2815,2038
20241220,135500,3547199385,2820,2815,2820,2815,3247
20241220,135400,3538057790,2815,2810,2815,2810,203
20241220,135300,3537486765,2815,2810,2815,2810,3953
20241220,135200,3526372455,2810,2805,2810,2805,707
20241220,135100,3524388565,2810,2810,2810,2810,187
20241220,135000,3523863095,2810,2810,2810,2810,2
20241220,134900,3523857475,2810,2800,2810,2800,163
20241220,134800,3523401065,2800,2810,2810,2800,101
20241220,134700,3523118255,2800,2795,2800,2795,1560
20241220,134600,3518750265,2800,2805,2805,2795,2088
20241220,134500,3512902815,2810,2805,2810,2800,1001
20241220,134400,3510099985,2810,2800,2810,2800,1205
20241220,134300,3506725975,2795,2800,2810,2795,2815
20241220,134200,3498844425,2800,2800,2800,2800,1089
20241220,134100,3495795225,2800,2800,2805,2800,4140
20241220,134000,3484203215,2805,2800,2805,2800,1002
20241220,133900,3481397605,2805,2800,2805,2800,62
20241220,133800,3481224000,2805,2800,2805,2800,2933
20241220,133700,3473011450,2795,2800,2805,2795,3842
20241220,133600,3462259340,2810,2810,2815,2800,5638
20241220,133500,3446432345,2810,2810,2815,2810,2787
20241220,133400,3438600870,2810,2800,2810,2795,2327
20241220,133300,3432082740,2795,2790,2795,2790,2625
20241220,133200,3424748890,2790,2790,2790,2790,200
20241220,133100,3424190890,2790,2790,2790,2790,1548
20241220,133000,3419871970,2785,2790,2790,2785,128
20241220,132900,3419515450,2790,2785,2790,2785,767
20241220,132800,3417375590,2790,2790,2790,2785,1488
20241220,132700,3413225070,2790,2790,2790,2790,109
20241220,132600,3412920960,2790,2785,2790,2785,243
20241220,132500,3412244175,2790,2785,2790,2785,201
20241220,132400,3411684385,2790,2790,2790,2785,2507
20241220,132300,3404700170,2790,2790,2790,2785,348
20241220,132200,3403729395,2790,2785,2790,2785,2153
20241220,132100,3397723280,2790,2790,2790,2785,105
20241220,132000,3397430815,2790,2785,2795,2785,2632
20241220,131900,3390094055,2790,2790,2790,2785,657
20241220,131800,3388264185,2790,2785,2790,2785,195
20241220,131700,3387720955,2790,2790,2790,2785,753
20241220,131600,3385620585,2790,2780,2790,2780,11603
20241220,131500,3353348340,2780,2780,2780,2775,447
20241220,131400,3352106590,2780,2780,2780,2780,1704
20241220,131300,3347369470,2780,2785,2785,2775,3715
20241220,131200,3337044085,2775,2775,2780,2775,13985
20241220,131100,3298224245,2780,2785,2785,2780,24966
20241220,131000,3228813110,2790,2785,2790,2785,7456
20241220,130900,3208047070,2790,2790,2790,2790,2719
20241220,130800,3200461060,2795,2795,2795,2790,7781
20241220,130700,3178750665,2790,2795,2795,2790,5172
20241220,130600,3164295785,2800,2800,2800,2800,3160
20241220,130500,3155447785,2800,2800,2800,2800,4853
20241220,130400,3141859385,2805,2805,2805,2805,10
20241220,130300,3141831335,2800,2805,2805,2800,2891
20241220,130200,3133736420,2805,2805,2805,2805,198
20241220,130100,3133181030,2805,2805,2805,2805,1831
20241220,130000,3128045075,2805,2805,2805,2805,996
20241220,125900,3125251295,2800,2795,2800,2795,3927
20241220,125800,3114256660,2795,2800,2800,2795,1396
20241220,125700,3110354830,2800,2795,2800,2795,173
20241220,125600,3109870735,2800,2800,2800,2795,151
20241220,125500,3109447940,2800,2800,2800,2795,6568
20241220,125400,3091060230,2800,2795,2800,2790,10501
20241220,125300,3061712750,2795,2795,2795,2795,157
20241220,125200,3061273935,2795,2800,2805,2795,4301
20241220,125100,3049240000,2795,2800,2800,2795,1000
20241220,125000,3046440490,2800,2800,2805,2795,17257
20241220,124900,2998167135,2810,2810,2810,2800,5200
20241220,124800,2983605050,2810,2805,2810,2805,1153
20241220,124700,2980370880,2805,2800,2805,2800,3284
20241220,124600,2971174680,2800,2800,2800,2800,1132
20241220,124500,2968005080,2800,2805,2805,2800,247
20241220,124400,2967312250,2805,2805,2805,2800,5002
20241220,124300,2953281650,2810,2805,2810,2805,2976
20241220,124200,2944922395,2810,2810,2810,2810,14
20241220,124100,2944883055,2805,2800,2805,2800,3957
20241220,124000,2933783720,2800,2810,2810,2800,2679
20241220,123900,2926270395,2805,2805,2805,2805,100
20241220,123800,2925989895,2810,2810,2810,2810,0
20241220,123700,2925989895,2810,2800,2810,2800,238
20241220,123600,2925323425,2805,2800,2805,2800,6666
20241220,123500,2906653620,2805,2805,2805,2805,1609
20241220,123400,2902140375,2805,2805,2805,2805,1652
20241220,123300,2897506515,2805,2810,2810,2805,1026
20241220,123200,2894628465,2810,2805,2810,2805,64
20241220,123100,2894448765,2805,2805,2810,2805,1175
20241220,123000,2891152620,2810,2805,2810,2805,299
20241220,122900,2890313350,2805,2805,2810,2805,1456
20241220,122800,2886228735,2805,2810,2810,2805,7711
20241220,122700,2864594205,2810,2810,2810,2805,1726
20241220,122600,2859747160,2805,2810,2810,2805,7926
20241220,122500,2837500100,2810,2810,2815,2810,2126
20241220,122400,2831525720,2810,2810,2810,2810,2364
20241220,122300,2824882880,2810,2810,2815,2810,2433
20241220,122200,2818046030,2810,2815,2815,2810,658
20241220,122100,2816194480,2815,2810,2815,2810,1154
20241220,122000,2812951690,2815,2810,2815,2810,5002
20241220,121900,2798881060,2815,2815,2815,2810,5151
20241220,121800,2784406495,2810,2810,2815,2810,3808
20241220,121700,2773705680,2815,2815,2815,2815,223
20241220,121600,2773077935,2815,2815,2815,2815,2335
20241220,121500,2766504910,2815,2820,2820,2810,3985
20241220,121400,2755296200,2820,2815,2820,2810,5253
20241220,121300,2740513325,2815,2815,2820,2815,465
20241220,121200,2739204340,2815,2820,2820,2815,1393
20241220,121100,2735282540,2815,2820,2820,2815,6039
20241220,121000,2718282610,2825,2815,2825,2815,1475
20241220,120900,2714129965,2815,2820,2820,2815,4531
20241220,120800,2701370955,2825,2820,2825,2820,415
20241220,120700,2700200630,2820,2820,2820,2820,2493
20241220,120600,2693170370,2820,2820,2820,2820,460
20241220,120500,2691873170,2820,2820,2820,2820,2052
20241220,120400,2686086530,2820,2820,2820,2820,4048
20241220,120300,2674671170,2820,2820,2820,2820,6146
20241220,120200,2657339450,2820,2820,2825,2820,550
20241220,120100,2655788200,2825,2825,2825,2825,107
20241220,120000,2655485925,2825,2825,2825,2820,711
20241220,115900,2653480830,2825,2820,2825,2820,65
20241220,115800,2653297500,2820,2825,2825,2820,989
20241220,115700,2650508470,2820,2825,2825,2820,2996
20241220,115600,2642055290,2825,2825,2825,2825,686
20241220,115500,2640117340,2825,2820,2825,2820,1144
20241220,115400,2636891040,2820,2825,2825,2820,530
20241220,115300,2635393890,2825,2825,2825,2825,250
20241220,115200,2634687640,2825,2830,2830,2825,768
20241220,115100,2632518035,2825,2825,2825,2825,48
20241220,115000,2632382435,2825,2825,2825,2825,230
20241220,114900,2631732685,2825,2825,2825,2825,137
20241220,114800,2631345660,2825,2820,2825,2820,2614
20241220,114700,2623974165,2820,2820,2820,2820,760
20241220,114600,2621830965,2820,2820,2820,2820,6614
20241220,114500,2603179485,2820,2830,2830,2820,8385
20241220,114400,2579517225,2825,2825,2825,2825,100
20241220,114300,2579234725,2825,2825,2825,2825,1447
20241220,114200,2575146950,2825,2825,2830,2825,10342
20241220,114100,2545930775,2825,2825,2830,2820,421
20241220,114000,2544743300,2820,2830,2830,2820,2716
20241220,113900,2537063765,2820,2830,2830,2820,274
20241220,113800,2536290375,2820,2820,2820,2815,2340
20241220,113700,2529693575,2820,2820,2820,2820,1289
20241220,113600,2526058595,2820,2820,2820,2820,364
20241220,113500,2525032115,2820,2825,2825,2820,10
20241220,113400,2525003910,2820,2820,2830,2820,1965
20241220,113300,2519462600,2830,2825,2830,2820,11880
20241220,113200,2485953435,2825,2830,2830,2825,1903
20241220,113100,2480576955,2825,2835,2835,2825,10618
20241220,113000,2450575265,2835,2830,2835,2825,1693
20241220,112900,2445788570,2825,2830,2830,2825,266
20241220,112800,2445036570,2830,2830,2830,2830,12007
20241220,112700,2411056760,2830,2835,2835,2830,2600
20241220,112600,2403698300,2835,2835,2840,2835,1118
20241220,112500,2400528645,2835,2830,2840,2830,551
20241220,112400,2398965815,2830,2830,2830,2830,0
20241220,112300,2398965815,2830,2835,2835,2830,203
20241220,112200,2398391120,2835,2835,2835,2835,0
20241220,112100,2398391120,2835,2830,2835,2830,31
20241220,112000,2398303385,2830,2835,2835,2830,1548
20241220,111900,2393922405,2835,2840,2840,2835,1199
20241220,111800,2390519560,2830,2835,2840,2830,1524
20241220,111700,2386206165,2835,2830,2835,2830,2210
20241220,111600,2379950865,2830,2830,2835,2830,838
20241220,111500,2377579310,2830,2835,2835,2830,1229
20241220,111400,2374097235,2830,2835,2835,2830,178
20241220,111300,2373592860,2830,2835,2835,2830,1206
20241220,111200,2370175850,2835,2835,2835,2830,551
20241220,111100,2368616115,2835,2835,2835,2830,6328
20241220,111000,2350707370,2830,2830,2835,2830,476
20241220,110900,2349359790,2835,2835,2835,2835,809
20241220,110800,2347066275,2835,2835,2835,2835,52
20241220,110700,2346918855,2835,2840,2840,2835,11
20241220,110600,2346887665,2835,2835,2835,2835,1
20241220,110500,2346884830,2835,2835,2835,2835,3147
20241220,110400,2337963085,2835,2835,2835,2835,1775
20241220,110300,2332930960,2835,2835,2835,2835,52
20241220,110200,2332783540,2835,2835,2835,2830,3134
20241220,110100,2323909315,2835,2835,2835,2835,1077
20241220,110000,2320856020,2835,2835,2835,2830,21545
20241220,105900,2259797065,2840,2845,2845,2840,1706
20241220,105800,2254952020,2845,2840,2845,2840,4081
20241220,105700,2243361975,2840,2840,2840,2840,3617
20241220,105600,2233089695,2840,2840,2840,2840,354
20241220,105500,2232084335,2840,2840,2845,2840,181
20241220,105400,2231570270,2845,2845,2845,2845,1170
20241220,105300,2228241620,2845,2845,2845,2845,3960
20241220,105200,2216975420,2845,2845,2845,2840,1010
20241220,105100,2214102020,2845,2845,2845,2845,199
20241220,105000,2213535865,2850,2850,2850,2850,209
20241220,104900,2212940215,2840,2845,2850,2840,630
20241220,104800,2211147870,2845,2845,2845,2845,4167
20241220,104700,2199292755,2845,2850,2850,2845,1118
20241220,104600,2196106490,2850,2855,2855,2850,2666
20241220,104500,2188500865,2850,2855,2860,2850,2480
20241220,104400,2181420545,2855,2845,2855,2845,1742
20241220,104300,2176456110,2845,2850,2850,2845,205
20241220,104200,2175871880,2845,2850,2850,2845,676
20241220,104100,2173946945,2845,2845,2850,2845,10281
20241220,104000,2144697485,2845,2845,2845,2835,4729
20241220,103900,2131277680,2845,2840,2845,2840,1387
20241220,103800,2127338440,2840,2835,2840,2835,1000
20241220,103700,2124503430,2830,2835,2840,2830,1754
20241220,103600,2119535320,2830,2835,2835,2830,2873
20241220,103500,2111403280,2830,2835,2835,2830,2174
20241220,103400,2105245580,2835,2840,2840,2835,227
20241220,103300,2104601165,2840,2840,2840,2840,663
20241220,103200,2102718245,2835,2840,2840,2830,1736
20241220,103100,2097800630,2835,2840,2840,2835,2156
20241220,103000,2091688205,2835,2835,2835,2830,9169
20241220,102900,2065732300,2835,2835,2835,2835,1993
20241220,102800,2060082145,2835,2835,2835,2835,1506
20241220,102700,2055812635,2835,2835,2840,2835,7223
20241220,102600,2035335370,2840,2845,2845,2840,8709
20241220,102500,2010582815,2845,2845,2845,2845,592
20241220,102400,2008898575,2845,2850,2850,2845,2333
20241220,102300,2002252215,2855,2855,2855,2855,40
20241220,102200,2002138015,2850,2845,2850,2845,6979
20241220,102100,1982276940,2845,2845,2845,2840,841
20241220,102000,1979886295,2845,2840,2845,2840,677
20241220,101900,1977963395,2840,2845,2845,2840,1722
20241220,101800,1973064555,2845,2840,2845,2840,1801
20241220,101700,1967949510,2840,2840,2845,2840,348
20241220,101600,1966961185,2840,2845,2845,2840,2018
20241220,101500,1961229980,2845,2845,2845,2840,2630
20241220,101400,1953754905,2840,2845,2845,2840,4585
20241220,101300,1940733470,2845,2845,2845,2840,664
20241220,101200,1938846890,2840,2840,2845,2840,1103
20241220,101100,1935714335,2845,2840,2845,2835,2768
20241220,101000,1927853135,2845,2845,2845,2840,1203
20241220,100900,1924435800,2845,2845,2845,2840,178
20241220,100800,1923930230,2840,2845,2845,2840,1181
20241220,100700,1920576180,2840,2850,2850,2840,2622
20241220,100600,1913114435,2850,2850,2850,2840,11607
20241220,100500,1880107780,2850,2850,2850,2845,7752
20241220,100400,1858045575,2850,2855,2860,2850,671
20241220,100300,1856131405,2855,2845,2860,2845,222
20241220,100200,1855497810,2850,2860,2860,2850,4607
20241220,100100,1842365770,2855,2855,2855,2855,2700
20241220,100000,1834657270,2855,2850,2855,2850,226
20241220,095900,1834013160,2850,2855,2855,2850,187
20241220,095800,1833480200,2850,2855,2855,2850,1271
20241220,095700,1829857685,2855,2850,2855,2850,1362
20241220,095600,1825975980,2850,2855,2855,2850,27
20241220,095500,1825898920,2855,2855,2855,2850,1338
20241220,095400,1822084820,2855,2850,2855,2845,3497
20241220,095300,1812120130,2850,2845,2850,2845,1948
20241220,095200,1806577955,2845,2850,2855,2845,3452
20241220,095100,1796741545,2850,2860,2860,2850,2432
20241220,095000,1789796995,2860,2855,2860,2855,470
20241220,094900,1788454845,2860,2860,2860,2855,504
20241220,094800,1787015910,2855,2850,2860,2850,2635
20241220,094700,1779492990,2855,2855,2855,2850,825
20241220,094600,1777141695,2855,2855,2860,2850,4094
20241220,094500,1765454150,2860,2865,2865,2860,3218
20241220,094400,1756250650,2865,2860,2865,2855,3685
20241220,094300,1745708090,2860,2850,2860,2850,1960
20241220,094200,1740112210,2855,2855,2855,2845,3719
20241220,094100,1729511675,2845,2845,2855,2845,2558
20241220,094000,1722224925,2850,2860,2860,2845,18540
20241220,093900,1669442245,2855,2860,2865,2850,10874
20241220,093800,1638363010,2850,2860,2860,2850,4443
20241220,093700,1625666550,2860,2855,2860,2855,3622
20241220,093600,1615316710,2855,2855,2865,2850,9235
20241220,093500,1588925265,2855,2850,2860,2850,2945
20241220,093400,1580520630,2850,2855,2860,2845,14632
20241220,093300,1538778895,2855,2850,2880,2850,33557
20241220,093200,1442751925,2855,2840,2860,2840,19443
20241220,093100,1387286650,2840,2830,2840,2830,6962
20241220,093000,1367549890,2835,2825,2835,2825,7520
20241220,092900,1346300295,2825,2835,2840,2825,17584
20241220,092800,1296565705,2835,2840,2840,2830,6903
20241220,092700,1276996935,2840,2840,2840,2835,7781
20241220,092600,1254921895,2840,2835,2840,2835,2184
20241220,092500,1248725100,2835,2835,2835,2830,4272
20241220,092400,1236621255,2835,2845,2845,2830,8560
20241220,092300,1212343515,2845,2835,2850,2835,3297
20241220,092200,1202961090,2835,2835,2845,2830,6054
20241220,092100,1185781865,2830,2840,2850,2830,20898
20241220,092000,1126544505,2840,2855,2860,2840,29939
20241220,091900,1041355915,2860,2860,2860,2855,2150
20241220,091800,1035209110,2860,2850,2860,2850,4251
20241220,091700,1023079250,2850,2850,2860,2845,11614
20241220,091600,989950375,2855,2845,2860,2840,20886
20241220,091500,930403515,2840,2860,2865,2840,26875
20241220,091400,853804275,2860,2860,2860,2850,8899
20241220,091300,828392835,2860,2865,2865,2855,9391
20241220,091200,801550015,2870,2855,2870,2850,7481
20241220,091100,780142855,2855,2865,2870,2855,10153
20241220,091000,751118655,2865,2860,2870,2845,8387
20241220,090900,727143290,2860,2905,2905,2845,73941
20241220,090800,515229615,2905,2900,2905,2890,23507
20241220,090700,447074665,2900,2895,2910,2895,16253
20241220,090600,399892130,2900,2920,2920,2890,27408
20241220,090500,320275105,2920,2925,2925,2905,32930
20241220,090400,224224125,2925,2945,2945,2920,9381
20241220,090300,196718635,2965,2975,2980,2945,14105
20241220,090200,154904485,2980,2975,2995,2975,6479
20241220,090100,135600325,2975,2995,2995,2975,5475
20241220,090000,119239705,2980,2945,2980,2930,36350