stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,204700,1393729225,2600,2600,2600,2600,22811
20241230,204600,1393729225,2600,2600,2600,2600,0
20241230,204500,1393729225,2600,2600,2600,2600,0
20241230,204400,1393729225,2600,2600,2600,2600,0
20241230,204300,1393729225,2600,2600,2600,2600,0
20241230,204200,1393729225,2600,2600,2600,2600,0
20241230,204100,1393729225,2600,2600,2600,2600,0
20241230,204000,1393729225,2600,2600,2600,2600,0
20241230,203900,1393729225,2600,2600,2600,2600,0
20241230,203800,1393729225,2600,2600,2600,2600,0
20241230,203700,1393729225,2600,2600,2600,2600,0
20241230,203600,1393729225,2600,2600,2600,2600,0
20241230,203500,1393729225,2600,2600,2600,2600,0
20241230,203400,1393729225,2600,2600,2600,2600,0
20241230,203300,1393729225,2600,2600,2600,2600,0
20241230,203200,1393729225,2600,2600,2600,2600,0
20241230,203100,1393729225,2600,2600,2600,2600,0
20241230,203000,1393729225,2600,2600,2600,2600,0
20241230,202900,1393729225,2600,2600,2600,2600,0
20241230,202800,1393729225,2600,2600,2600,2600,0
20241230,202700,1393729225,2600,2600,2600,2600,0
20241230,202600,1393729225,2600,2600,2600,2600,0
20241230,202500,1393729225,2600,2600,2600,2600,0
20241230,202400,1393729225,2600,2600,2600,2600,0
20241230,202300,1393729225,2600,2600,2600,2600,0
20241230,202200,1393729225,2600,2600,2600,2600,0
20241230,202100,1393729225,2600,2600,2600,2600,0
20241230,202000,1393729225,2600,2600,2600,2600,0
20241230,201900,1393729225,2600,2600,2600,2600,0
20241230,201800,1393729225,2600,2600,2600,2600,0
20241230,201700,1393729225,2600,2600,2600,2600,22811
20241230,201600,1393729225,2600,2600,2600,2600,0
20241230,201500,1393729225,2600,2600,2600,2600,0
20241230,201400,1393729225,2600,2600,2600,2600,0
20241230,201300,1393729225,2600,2600,2600,2600,0
20241230,201200,1393729225,2600,2600,2600,2600,0
20241230,201100,1393729225,2600,2600,2600,2600,0
20241230,201000,1393729225,2600,2600,2600,2600,0
20241230,200900,1393729225,2600,2600,2600,2600,0
20241230,200800,1393729225,2600,2600,2600,2600,0
20241230,200700,1393729225,2600,2600,2600,2600,0
20241230,200600,1393729225,2600,2600,2600,2600,0
20241230,200500,1393729225,2600,2600,2600,2600,0
20241230,200400,1393729225,2600,2600,2600,2600,0
20241230,200300,1393729225,2600,2600,2600,2600,0
20241230,200200,1393729225,2600,2600,2600,2600,0
20241230,200100,1393729225,2600,2600,2600,2600,0
20241230,200000,1393729225,2600,2600,2600,2600,0
20241230,195900,1393729225,2600,2600,2600,2600,0
20241230,195800,1393729225,2600,2600,2600,2600,0
20241230,195700,1393729225,2600,2600,2600,2600,0
20241230,195600,1393729225,2600,2600,2600,2600,0
20241230,195500,1393729225,2600,2600,2600,2600,0
20241230,195400,1393729225,2600,2600,2600,2600,0
20241230,195300,1393729225,2600,2600,2600,2600,0
20241230,195200,1393729225,2600,2600,2600,2600,0
20241230,195100,1393729225,2600,2600,2600,2600,0
20241230,195000,1393729225,2600,2600,2600,2600,0
20241230,194900,1393729225,2600,2600,2600,2600,0
20241230,194800,1393729225,2600,2600,2600,2600,0
20241230,194700,1393729225,2600,2600,2600,2600,22811
20241230,194600,1393729225,2600,2600,2600,2600,0
20241230,194500,1393729225,2600,2600,2600,2600,0
20241230,194400,1393729225,2600,2600,2600,2600,0
20241230,194300,1393729225,2600,2600,2600,2600,0
20241230,194200,1393729225,2600,2600,2600,2600,0
20241230,194100,1393729225,2600,2600,2600,2600,0
20241230,194000,1393729225,2600,2600,2600,2600,0
20241230,193900,1393729225,2600,2600,2600,2600,0
20241230,193800,1393729225,2600,2600,2600,2600,0
20241230,193700,1393729225,2600,2600,2600,2600,0
20241230,193600,1393729225,2600,2600,2600,2600,0
20241230,193500,1393729225,2600,2600,2600,2600,0
20241230,193400,1393729225,2600,2600,2600,2600,0
20241230,193300,1393729225,2600,2600,2600,2600,0
20241230,193200,1393729225,2600,2600,2600,2600,0
20241230,193100,1393729225,2600,2600,2600,2600,0
20241230,193000,1393729225,2600,2600,2600,2600,0
20241230,192900,1393729225,2600,2600,2600,2600,0
20241230,192800,1393729225,2600,2600,2600,2600,0
20241230,192700,1393729225,2600,2600,2600,2600,0
20241230,192600,1393729225,2600,2600,2600,2600,0
20241230,192500,1393729225,2600,2600,2600,2600,0
20241230,192400,1393729225,2600,2600,2600,2600,0
20241230,192300,1393729225,2600,2600,2600,2600,0
20241230,192200,1393729225,2600,2600,2600,2600,0
20241230,192100,1393729225,2600,2600,2600,2600,0
20241230,192000,1393729225,2600,2600,2600,2600,0
20241230,191900,1393729225,2600,2600,2600,2600,0
20241230,191800,1393729225,2600,2600,2600,2600,0
20241230,191700,1393729225,2600,2600,2600,2600,22811
20241230,191600,1393729225,2600,2600,2600,2600,0
20241230,191500,1393729225,2600,2600,2600,2600,0
20241230,191400,1393729225,2600,2600,2600,2600,0
20241230,191300,1393729225,2600,2600,2600,2600,0
20241230,191200,1393729225,2600,2600,2600,2600,0
20241230,191100,1393729225,2600,2600,2600,2600,0
20241230,191000,1393729225,2600,2600,2600,2600,0
20241230,190900,1393729225,2600,2600,2600,2600,0
20241230,190800,1393729225,2600,2600,2600,2600,0
20241230,190700,1393729225,2600,2600,2600,2600,0
20241230,190600,1393729225,2600,2600,2600,2600,0
20241230,190500,1393729225,2600,2600,2600,2600,0
20241230,190400,1393729225,2600,2600,2600,2600,0
20241230,190300,1393729225,2600,2600,2600,2600,0
20241230,190200,1393729225,2600,2600,2600,2600,0
20241230,190100,1393729225,2600,2600,2600,2600,0
20241230,190000,1393729225,2600,2600,2600,2600,0
20241230,185900,1393729225,2600,2600,2600,2600,0
20241230,185800,1393729225,2600,2600,2600,2600,0
20241230,185700,1393729225,2600,2600,2600,2600,0
20241230,185600,1393729225,2600,2600,2600,2600,0
20241230,185500,1393729225,2600,2600,2600,2600,0
20241230,185400,1393729225,2600,2600,2600,2600,0
20241230,185300,1393729225,2600,2600,2600,2600,0
20241230,185200,1393729225,2600,2600,2600,2600,0
20241230,185100,1393729225,2600,2600,2600,2600,0
20241230,185000,1393729225,2600,2600,2600,2600,0
20241230,184900,1393729225,2600,2600,2600,2600,0
20241230,184800,1393729225,2600,2600,2600,2600,0
20241230,184700,1393729225,2600,2600,2600,2600,22811
20241230,184600,1393729225,2600,2600,2600,2600,0
20241230,184500,1393729225,2600,2600,2600,2600,0
20241230,184400,1393729225,2600,2600,2600,2600,0
20241230,184300,1393729225,2600,2600,2600,2600,0
20241230,184200,1393729225,2600,2600,2600,2600,0
20241230,184100,1393729225,2600,2600,2600,2600,0
20241230,184000,1393729225,2600,2600,2600,2600,0
20241230,183900,1393729225,2600,2600,2600,2600,0
20241230,183800,1393729225,2600,2600,2600,2600,0
20241230,183700,1393729225,2600,2600,2600,2600,0
20241230,183600,1393729225,2600,2600,2600,2600,0
20241230,183500,1393729225,2600,2600,2600,2600,0
20241230,183400,1393729225,2600,2600,2600,2600,0
20241230,183300,1393729225,2600,2600,2600,2600,0
20241230,183200,1393729225,2600,2600,2600,2600,0
20241230,183100,1393729225,2600,2600,2600,2600,0
20241230,183000,1393729225,2600,2600,2600,2600,0
20241230,182900,1393729225,2600,2600,2600,2600,0
20241230,182800,1393729225,2600,2600,2600,2600,0
20241230,182700,1393729225,2600,2600,2600,2600,0
20241230,182600,1393729225,2600,2600,2600,2600,0
20241230,182500,1393729225,2600,2600,2600,2600,0
20241230,182400,1393729225,2600,2600,2600,2600,0
20241230,182300,1393729225,2600,2600,2600,2600,0
20241230,182200,1393729225,2600,2600,2600,2600,0
20241230,182100,1393729225,2600,2600,2600,2600,0
20241230,182000,1393729225,2600,2600,2600,2600,0
20241230,181900,1393729225,2600,2600,2600,2600,0
20241230,181800,1393729225,2600,2600,2600,2600,0
20241230,181700,1393729225,2600,2600,2600,2600,22811
20241230,181600,1393729225,2600,2600,2600,2600,0
20241230,181500,1393729225,2600,2600,2600,2600,0
20241230,181400,1393729225,2600,2600,2600,2600,0
20241230,181300,1393729225,2600,2600,2600,2600,0
20241230,181200,1393729225,2600,2600,2600,2600,0
20241230,181100,1393729225,2600,2600,2600,2600,0
20241230,181000,1393729225,2600,2600,2600,2600,0
20241230,180900,1393729225,2600,2600,2600,2600,0
20241230,180800,1393729225,2600,2600,2600,2600,0
20241230,180700,1393729225,2600,2600,2600,2600,0
20241230,180600,1393729225,2600,2600,2600,2600,0
20241230,180500,1393729225,2600,2600,2600,2600,0
20241230,180400,1393729225,2600,2600,2600,2600,0
20241230,180300,1393729225,2600,2600,2600,2600,0
20241230,180200,1393729225,2600,2600,2600,2600,0
20241230,180100,1393729225,2600,2600,2600,2600,0
20241230,180000,1393729225,2600,2600,2600,2600,0
20241230,175900,1393729225,2600,2600,2600,2600,0
20241230,175800,1393729225,2600,2600,2600,2600,0
20241230,175700,1393729225,2600,2600,2600,2600,0
20241230,175600,1393729225,2600,2600,2600,2600,0
20241230,175500,1393729225,2600,2600,2600,2600,0
20241230,175400,1393729225,2600,2600,2600,2600,0
20241230,175300,1393729225,2600,2600,2600,2600,0
20241230,175200,1393729225,2600,2600,2600,2600,0
20241230,175100,1393729225,2600,2600,2600,2600,0
20241230,175000,1393729225,2600,2600,2600,2600,0
20241230,174900,1393729225,2600,2600,2600,2600,0
20241230,174800,1393729225,2600,2600,2600,2600,0
20241230,174700,1393729225,2600,2600,2600,2600,22811
20241230,174600,1393729225,2600,2600,2600,2600,0
20241230,174500,1393729225,2600,2600,2600,2600,0
20241230,174400,1393729225,2600,2600,2600,2600,0
20241230,174300,1393729225,2600,2600,2600,2600,0
20241230,174200,1393729225,2600,2600,2600,2600,0
20241230,174100,1393729225,2600,2600,2600,2600,0
20241230,174000,1393729225,2600,2600,2600,2600,0
20241230,173900,1393729225,2600,2600,2600,2600,0
20241230,173800,1393729225,2600,2600,2600,2600,0
20241230,173700,1393729225,2600,2600,2600,2600,0
20241230,173600,1393729225,2600,2600,2600,2600,0
20241230,173500,1393729225,2600,2600,2600,2600,0
20241230,173400,1393729225,2600,2600,2600,2600,0
20241230,173300,1393729225,2600,2600,2600,2600,0
20241230,173200,1393729225,2600,2600,2600,2600,0
20241230,173100,1393729225,2600,2600,2600,2600,0
20241230,173000,1393729225,2600,2600,2600,2600,0
20241230,172900,1393729225,2600,2600,2600,2600,0
20241230,172800,1393729225,2600,2600,2600,2600,0
20241230,172700,1393729225,2600,2600,2600,2600,0
20241230,172600,1393729225,2600,2600,2600,2600,0
20241230,172500,1393729225,2600,2600,2600,2600,0
20241230,172400,1393729225,2600,2600,2600,2600,0
20241230,172300,1393729225,2600,2600,2600,2600,0
20241230,172200,1393729225,2600,2600,2600,2600,0
20241230,172100,1393729225,2600,2600,2600,2600,0
20241230,172000,1393729225,2600,2600,2600,2600,0
20241230,171900,1393729225,2600,2600,2600,2600,0
20241230,171800,1393729225,2600,2600,2600,2600,0
20241230,171700,1393729225,2600,2600,2600,2600,22811
20241230,171600,1393729225,2600,2600,2600,2600,0
20241230,171500,1393729225,2600,2600,2600,2600,0
20241230,171400,1393729225,2600,2600,2600,2600,0
20241230,171300,1393729225,2600,2600,2600,2600,0
20241230,171200,1393729225,2600,2600,2600,2600,0
20241230,171100,1393729225,2600,2600,2600,2600,0
20241230,171000,1393729225,2600,2600,2600,2600,0
20241230,170900,1393729225,2600,2600,2600,2600,0
20241230,170800,1393729225,2600,2600,2600,2600,0
20241230,170700,1393729225,2600,2600,2600,2600,0
20241230,170600,1393729225,2600,2600,2600,2600,0
20241230,170500,1393729225,2600,2600,2600,2600,0
20241230,170400,1393729225,2600,2600,2600,2600,0
20241230,170300,1393729225,2600,2600,2600,2600,0
20241230,170200,1393729225,2600,2600,2600,2600,0
20241230,170100,1393729225,2600,2600,2600,2600,0
20241230,170000,1393729225,2600,2600,2600,2600,0
20241230,165900,1393729225,2600,2600,2600,2600,0
20241230,165800,1393729225,2600,2600,2600,2600,0
20241230,165700,1393729225,2600,2600,2600,2600,0
20241230,165600,1393729225,2600,2600,2600,2600,0
20241230,165500,1393729225,2600,2600,2600,2600,0
20241230,165400,1393729225,2600,2600,2600,2600,0
20241230,165300,1393729225,2600,2600,2600,2600,0
20241230,165200,1393729225,2600,2600,2600,2600,0
20241230,165100,1393729225,2600,2600,2600,2600,0
20241230,165000,1393729225,2600,2600,2600,2600,0
20241230,164900,1393729225,2600,2600,2600,2600,0
20241230,164800,1393729225,2600,2600,2600,2600,0
20241230,164700,1393729225,2600,2600,2600,2600,22811
20241230,164600,1393729225,2600,2600,2600,2600,0
20241230,164500,1393729225,2600,2600,2600,2600,0
20241230,164400,1393729225,2600,2600,2600,2600,0
20241230,164300,1393729225,2600,2600,2600,2600,0
20241230,164200,1393729225,2600,2600,2600,2600,0
20241230,164100,1393729225,2600,2600,2600,2600,0
20241230,164000,1393729225,2600,2600,2600,2600,0
20241230,163900,1393729225,2600,2600,2600,2600,0
20241230,163800,1393729225,2600,2600,2600,2600,0
20241230,163700,1393729225,2600,2600,2600,2600,0
20241230,163600,1393729225,2600,2600,2600,2600,0
20241230,163500,1393729225,2600,2600,2600,2600,0
20241230,163400,1393729225,2600,2600,2600,2600,0
20241230,163300,1393729225,2600,2600,2600,2600,0
20241230,163200,1393729225,2600,2600,2600,2600,0
20241230,163100,1393729225,2600,2600,2600,2600,0
20241230,163000,1393729225,2600,2600,2600,2600,0
20241230,162900,1393729225,2600,2600,2600,2600,0
20241230,162800,1393729225,2600,2600,2600,2600,0
20241230,162700,1393729225,2600,2600,2600,2600,0
20241230,162600,1393729225,2600,2600,2600,2600,0
20241230,162500,1393729225,2600,2600,2600,2600,0
20241230,162400,1393729225,2600,2600,2600,2600,0
20241230,162300,1393729225,2600,2600,2600,2600,0
20241230,162200,1393729225,2600,2600,2600,2600,0
20241230,162100,1393729225,2600,2600,2600,2600,0
20241230,162000,1393729225,2600,2600,2600,2600,0
20241230,161900,1393729225,2600,2600,2600,2600,0
20241230,161800,1393729225,2600,2600,2600,2600,0
20241230,161700,1393729225,2600,2600,2600,2600,22811
20241230,161600,1393729225,2600,2600,2600,2600,0
20241230,161500,1393729225,2600,2600,2600,2600,0
20241230,161400,1393729225,2600,2600,2600,2600,0
20241230,161300,1393729225,2600,2600,2600,2600,0
20241230,161200,1393729225,2600,2600,2600,2600,0
20241230,161100,1393729225,2600,2600,2600,2600,0
20241230,161000,1393729225,2600,2600,2600,2600,0
20241230,160900,1393729225,2600,2600,2600,2600,0
20241230,160800,1393729225,2600,2600,2600,2600,0
20241230,160700,1393729225,2600,2600,2600,2600,0
20241230,160600,1393729225,2600,2600,2600,2600,0
20241230,160500,1393729225,2600,2600,2600,2600,0
20241230,160400,1393729225,2600,2600,2600,2600,0
20241230,160300,1393729225,2600,2600,2600,2600,0
20241230,160200,1393729225,2600,2600,2600,2600,0
20241230,160100,1393729225,2600,2600,2600,2600,0
20241230,160000,1393729225,2600,2600,2600,2600,0
20241230,155900,1393729225,2600,2600,2600,2600,0
20241230,155800,1393729225,2600,2600,2600,2600,0
20241230,155700,1393729225,2600,2600,2600,2600,0
20241230,155600,1393729225,2600,2600,2600,2600,0
20241230,155500,1393729225,2600,2600,2600,2600,0
20241230,155400,1393729225,2600,2600,2600,2600,0
20241230,155300,1393729225,2600,2600,2600,2600,0
20241230,155200,1393729225,2600,2600,2600,2600,0
20241230,155100,1393729225,2600,2600,2600,2600,0
20241230,155000,1393729225,2600,2600,2600,2600,0
20241230,154900,1393729225,2600,2600,2600,2600,0
20241230,154800,1393729225,2600,2600,2600,2600,0
20241230,154700,1393729225,2600,2600,2600,2600,22811
20241230,154600,1393729225,2600,2600,2600,2600,0
20241230,154500,1393729225,2600,2600,2600,2600,0
20241230,154400,1393729225,2600,2600,2600,2600,0
20241230,154300,1393729225,2600,2600,2600,2600,0
20241230,154200,1393729225,2600,2600,2600,2600,0
20241230,154100,1393729225,2600,2600,2600,2600,0
20241230,154000,1393729225,2600,2600,2600,2600,0
20241230,153900,1393729225,2600,2600,2600,2600,0
20241230,153800,1393729225,2600,2600,2600,2600,0
20241230,153700,1393729225,2600,2600,2600,2600,0
20241230,153600,1393729225,2600,2600,2600,2600,0
20241230,153500,1393729225,2600,2600,2600,2600,0
20241230,153400,1393729225,2600,2600,2600,2600,0
20241230,153300,1393729225,2600,2600,2600,2600,0
20241230,153200,1393729225,2600,2600,2600,2600,0
20241230,153100,1393729225,2600,2600,2600,2600,0
20241230,153000,1393729225,2600,2600,2600,2600,22811
20241230,152900,1334420625,2610,2610,2610,2610,0
20241230,152800,1334420625,2610,2610,2610,2610,0
20241230,152700,1334420625,2610,2610,2610,2610,0
20241230,152600,1334420625,2610,2610,2610,2610,0
20241230,152500,1334420625,2610,2610,2610,2610,0
20241230,152400,1334420625,2610,2610,2610,2610,0
20241230,152300,1334420625,2610,2610,2610,2610,0
20241230,152200,1334420625,2610,2610,2610,2610,0
20241230,152100,1334420625,2610,2610,2610,2610,0
20241230,152000,1334420625,2610,2610,2610,2610,0
20241230,151900,1334420625,2610,2610,2610,2610,1493
20241230,151800,1330523895,2610,2610,2610,2605,1888
20241230,151700,1325598100,2610,2610,2610,2600,14790
20241230,151600,1287136780,2610,2605,2610,2600,865
20241230,151500,1284882080,2610,2605,2610,2600,362
20241230,151400,1283940475,2600,2605,2605,2600,165
20241230,151300,1283510695,2605,2600,2605,2595,2905
20241230,151200,1275946745,2600,2600,2600,2595,1982
20241230,151100,1270796045,2605,2605,2605,2605,107
20241230,151000,1270517310,2595,2600,2600,2595,712
20241230,150900,1268669315,2595,2595,2595,2595,300
20241230,150800,1267890815,2600,2610,2610,2600,4725
20241230,150700,1255600675,2605,2605,2610,2605,811
20241230,150600,1253487920,2605,2605,2610,2605,923
20241230,150500,1251083490,2610,2610,2610,2610,0
20241230,150400,1251083490,2610,2610,2615,2610,3439
20241230,150300,1242107690,2610,2610,2610,2610,152
20241230,150200,1241710970,2610,2610,2610,2610,0
20241230,150100,1241710970,2610,2615,2615,2610,1125
20241230,150000,1238774575,2615,2610,2615,2610,628
20241230,145900,1237135040,2610,2610,2615,2610,175
20241230,145800,1236678100,2610,2610,2615,2610,1050
20241230,145700,1233937550,2615,2615,2615,2615,43
20241230,145600,1233825105,2615,2615,2615,2615,192
20241230,145500,1233323025,2610,2615,2615,2610,1217
20241230,145400,1230142320,2615,2615,2615,2610,1421
20241230,145300,1226433495,2615,2615,2620,2615,1063
20241230,145200,1223648750,2620,2615,2620,2610,661
20241230,145100,1221921475,2620,2620,2620,2610,1162
20241230,145000,1218886335,2620,2620,2620,2620,1
20241230,144900,1218883715,2620,2615,2620,2615,1927
20241230,144800,1213835000,2620,2620,2620,2615,2177
20241230,144700,1208131785,2620,2610,2620,2610,7073
20241230,144600,1189655865,2610,2610,2610,2605,1333
20241230,144500,1186177210,2590,2595,2605,2590,14867
20241230,144400,1147511940,2595,2595,2595,2595,524
20241230,144300,1146152160,2595,2590,2595,2590,1210
20241230,144200,1143012460,2590,2595,2595,2590,4115
20241230,144100,1132344355,2600,2595,2600,2595,1003
20241230,144000,1129741560,2595,2595,2595,2595,470
20241230,143900,1128521910,2595,2595,2595,2595,350
20241230,143800,1127613660,2600,2600,2600,2600,0
20241230,143700,1127613660,2600,2600,2600,2600,0
20241230,143600,1127613660,2600,2595,2600,2595,351
20241230,143500,1126702810,2595,2600,2600,2595,121
20241230,143400,1126388775,2595,2595,2595,2595,500
20241230,143300,1125091275,2595,2595,2595,2595,0
20241230,143200,1125091275,2595,2600,2600,2595,1501
20241230,143100,1121196175,2595,2600,2600,2595,203
20241230,143000,1120669375,2595,2600,2600,2595,3218
20241230,142900,1112303665,2600,2600,2600,2600,3
20241230,142800,1112295865,2600,2595,2600,2595,25
20241230,142700,1112230985,2590,2595,2595,2590,3971
20241230,142600,1101943570,2600,2590,2600,2590,1022
20241230,142500,1099292740,2600,2600,2600,2600,772
20241230,142400,1097285540,2600,2600,2600,2600,300
20241230,142300,1096505540,2590,2595,2595,2590,1817
20241230,142200,1091793920,2590,2590,2590,2590,1609
20241230,142100,1087626610,2595,2595,2595,2595,10
20241230,142000,1087600660,2595,2595,2595,2595,2
20241230,141900,1087595470,2590,2590,2590,2590,119
20241230,141800,1087287260,2590,2590,2590,2590,560
20241230,141700,1085836860,2595,2595,2595,2595,0
20241230,141600,1085836860,2595,2600,2600,2595,73
20241230,141500,1085647155,2590,2595,2595,2590,1311
20241230,141400,1082251080,2590,2590,2590,2590,1
20241230,141300,1082248490,2590,2595,2595,2590,300
20241230,141200,1081471465,2595,2595,2595,2595,0
20241230,141100,1081471465,2595,2595,2595,2595,243
20241230,141000,1080840880,2595,2595,2595,2595,1380
20241230,140900,1077259780,2595,2595,2595,2595,0
20241230,140800,1077259780,2595,2605,2605,2595,1834
20241230,140700,1072491375,2600,2600,2605,2600,439
20241230,140600,1071349965,2600,2605,2605,2600,121
20241230,140500,1071035110,2600,2600,2600,2600,497
20241230,140400,1069742910,2605,2600,2605,2600,16
20241230,140300,1069701305,2605,2605,2605,2605,1
20241230,140200,1069698700,2600,2600,2600,2600,2100
20241230,140100,1064238700,2600,2600,2600,2600,279
20241230,140000,1063513300,2600,2595,2600,2595,34
20241230,135900,1063425050,2595,2595,2595,2595,1
20241230,135800,1063422455,2595,2595,2595,2595,110
20241230,135700,1063137005,2595,2590,2600,2590,931
20241230,135600,1060717650,2590,2595,2595,2590,711
20241230,135500,1058872655,2595,2600,2600,2595,164
20241230,135400,1058446260,2595,2595,2600,2595,82
20241230,135300,1058233220,2600,2595,2600,2595,212
20241230,135200,1057682995,2595,2595,2595,2595,357
20241230,135100,1056756580,2595,2595,2595,2595,100
20241230,135000,1056497080,2595,2605,2605,2595,200
20241230,134900,1055976650,2605,2595,2605,2595,829
20241230,134800,1053825375,2595,2595,2595,2595,50
20241230,134700,1053695625,2600,2600,2600,2600,11
20241230,134600,1053667025,2605,2600,2605,2600,20
20241230,134500,1053615010,2600,2600,2600,2595,3179
20241230,134400,1045352100,2600,2600,2600,2600,101
20241230,134300,1045089500,2595,2595,2600,2595,1632
20241230,134200,1040852960,2600,2595,2600,2595,928
20241230,134100,1038444660,2600,2600,2600,2600,69
20241230,134000,1038265260,2590,2590,2590,2590,200
20241230,133900,1037747260,2585,2585,2585,2585,0
20241230,133800,1037747260,2585,2590,2590,2585,10540
20241230,133700,1010476730,2590,2600,2605,2590,5074
20241230,133600,997324620,2605,2605,2605,2605,50
20241230,133500,997194370,2605,2600,2605,2600,659
20241230,133400,995478175,2600,2600,2600,2600,0
20241230,133300,995478175,2600,2595,2600,2595,78
20241230,133200,995275515,2595,2605,2605,2595,2057
20241230,133100,989917570,2605,2605,2605,2600,128
20241230,133000,989584630,2605,2600,2605,2600,764
20241230,132900,987596010,2590,2605,2605,2590,10077
20241230,132800,961426630,2605,2605,2605,2605,2
20241230,132700,961421420,2605,2605,2605,2605,5
20241230,132600,961408395,2610,2610,2610,2610,700
20241230,132500,959581395,2610,2610,2610,2610,3
20241230,132400,959573565,2605,2605,2610,2605,617
20241230,132300,957966080,2605,2605,2605,2605,150
20241230,132200,957575330,2610,2605,2610,2605,467
20241230,132100,956358770,2610,2605,2610,2605,1051
20241230,132000,953620910,2605,2605,2605,2605,305
20241230,131900,952826385,2605,2605,2605,2605,4200
20241230,131800,941885385,2610,2610,2610,2610,10
20241230,131700,941859285,2610,2605,2610,2605,105
20241230,131600,941585485,2605,2605,2605,2605,0
20241230,131500,941585485,2605,2605,2605,2605,109
20241230,131400,941301540,2610,2610,2610,2610,0
20241230,131300,941301540,2610,2610,2610,2610,829
20241230,131200,939137850,2610,2610,2610,2610,18
20241230,131100,939090870,2610,2610,2610,2605,500
20241230,131000,937787350,2605,2605,2605,2605,200
20241230,130900,937266350,2610,2610,2610,2610,0
20241230,130800,937266350,2610,2605,2610,2605,1526
20241230,130700,933290990,2605,2610,2610,2605,417
20241230,130600,932204700,2600,2600,2600,2600,0
20241230,130500,932204700,2600,2600,2600,2600,819
20241230,130400,930075300,2600,2605,2605,2595,2520
20241230,130300,923513400,2595,2600,2600,2595,1101
20241230,130200,920651300,2605,2605,2605,2605,0
20241230,130100,920651300,2605,2605,2605,2605,0
20241230,130000,920651300,2605,2605,2605,2605,2
20241230,125900,920646090,2595,2595,2595,2595,0
20241230,125800,920646090,2595,2600,2600,2595,2001
20241230,125700,915445900,2605,2600,2605,2600,18
20241230,125600,915399095,2600,2605,2605,2600,1666
20241230,125500,911059905,2605,2605,2605,2600,8
20241230,125400,911039080,2600,2600,2600,2600,94
20241230,125300,910794680,2600,2600,2600,2600,0
20241230,125200,910794680,2600,2600,2605,2600,104
20241230,125100,910524275,2600,2600,2600,2600,133
20241230,125000,910178475,2600,2605,2605,2600,51
20241230,124900,910045870,2600,2600,2600,2600,72
20241230,124800,909858670,2600,2600,2600,2600,956
20241230,124700,907373070,2600,2600,2600,2600,60
20241230,124600,907217070,2600,2600,2600,2600,1
20241230,124500,907214470,2590,2590,2590,2590,10
20241230,124400,907188570,2590,2590,2590,2590,464
20241230,124300,905986810,2590,2590,2590,2590,75
20241230,124200,905792560,2600,2590,2600,2590,737
20241230,124100,903883360,2590,2590,2590,2590,0
20241230,124000,903883360,2590,2590,2590,2590,2889
20241230,123900,896400850,2590,2600,2600,2590,24098
20241230,123800,833983910,2590,2600,2600,2590,1635
20241230,123700,829746780,2600,2595,2600,2595,231
20241230,123600,829146530,2595,2595,2595,2595,0
20241230,123500,829146530,2595,2595,2595,2595,0
20241230,123400,829146530,2595,2595,2595,2595,65
20241230,123300,828977855,2595,2600,2600,2595,70
20241230,123200,828796155,2595,2600,2600,2595,424
20241230,123100,827695805,2600,2600,2600,2600,50
20241230,123000,827565805,2600,2600,2600,2600,14
20241230,122900,827529405,2600,2600,2600,2600,342
20241230,122800,826640205,2600,2600,2600,2600,10
20241230,122700,826614205,2600,2600,2600,2600,229
20241230,122600,826018805,2600,2595,2600,2595,121
20241230,122500,825704520,2600,2600,2600,2600,4
20241230,122400,825694120,2605,2605,2605,2605,20
20241230,122300,825642020,2605,2605,2605,2605,10
20241230,122200,825615970,2605,2605,2605,2605,105
20241230,122100,825342445,2605,2605,2605,2605,0
20241230,122000,825342445,2605,2605,2605,2605,2
20241230,121900,825337235,2595,2595,2595,2595,1052
20241230,121800,822607295,2595,2595,2595,2595,945
20241230,121700,820155020,2600,2595,2600,2595,1914
20241230,121600,815186600,2595,2595,2595,2590,428
20241230,121500,814076225,2595,2590,2595,2590,803
20241230,121400,811996440,2595,2590,2595,2590,1247
20241230,121300,808764225,2600,2600,2600,2600,802
20241230,121200,806679025,2600,2600,2600,2600,75
20241230,121100,806484025,2600,2600,2600,2600,0
20241230,121000,806484025,2600,2600,2600,2600,20
20241230,120900,806432025,2600,2600,2600,2600,110
20241230,120800,806146025,2600,2600,2600,2600,106
20241230,120700,805870425,2600,2600,2600,2600,1
20241230,120600,805867825,2600,2600,2600,2600,124
20241230,120500,805545425,2600,2600,2600,2600,37
20241230,120400,805449225,2605,2605,2605,2605,8
20241230,120300,805428385,2605,2605,2605,2605,0
20241230,120200,805428385,2605,2605,2605,2605,1
20241230,120100,805425780,2605,2605,2605,2605,12
20241230,120000,805394520,2590,2600,2600,2590,1817
20241230,115900,800685375,2605,2605,2605,2605,1091
20241230,115800,797843320,2605,2605,2605,2605,639
20241230,115700,796178725,2605,2605,2605,2600,859
20241230,115600,793941315,2605,2600,2605,2600,202
20241230,115500,793415425,2595,2595,2595,2595,0
20241230,115400,793415425,2595,2595,2595,2595,0
20241230,115300,793415425,2595,2600,2600,2595,182
20241230,115200,792943125,2600,2600,2600,2595,2492
20241230,115100,786476350,2600,2600,2600,2600,304
20241230,115000,785685950,2600,2605,2605,2600,202
20241230,114900,785159745,2610,2610,2610,2610,3
20241230,114800,785151915,2610,2610,2610,2610,83
20241230,114700,784935285,2605,2615,2615,2605,337
20241230,114600,784056005,2615,2615,2615,2615,1
20241230,114500,784053390,2610,2605,2610,2605,129
20241230,114400,783716850,2605,2605,2610,2605,473
20241230,114300,782482680,2605,2605,2605,2605,195
20241230,114200,781974705,2595,2600,2600,2595,4216
20241230,114100,771013130,2595,2595,2595,2595,200
20241230,114000,770494130,2595,2595,2595,2595,20
20241230,113900,770442230,2600,2600,2600,2600,217
20241230,113800,769878030,2600,2600,2600,2600,1214
20241230,113700,766721630,2600,2600,2600,2600,1
20241230,113600,766719030,2600,2600,2600,2600,22
20241230,113500,766661830,2590,2590,2590,2590,1002
20241230,113400,764066650,2600,2600,2600,2600,644
20241230,113300,762392250,2600,2600,2600,2600,320
20241230,113200,761560250,2600,2590,2605,2590,66
20241230,113100,761388670,2600,2600,2600,2600,1900
20241230,113000,756448670,2600,2600,2600,2600,150
20241230,112900,756058670,2600,2595,2600,2595,497
20241230,112800,754766670,2595,2590,2595,2590,52
20241230,112700,754631740,2595,2595,2595,2595,954
20241230,112600,752156110,2590,2580,2590,2580,4892
20241230,112500,739524700,2590,2595,2595,2590,3333
20241230,112400,730884585,2590,2585,2600,2580,3048
20241230,112300,722985515,2585,2600,2600,2580,4088
20241230,112200,712424235,2590,2590,2590,2590,2184
20241230,112100,706767675,2590,2605,2605,2590,1267
20241230,112000,703485395,2590,2600,2610,2590,2842
20241230,111900,696112555,2600,2610,2610,2600,2017
20241230,111800,690863285,2600,2610,2610,2600,1309
20241230,111700,687456415,2600,2610,2610,2600,656
20241230,111600,685750765,2610,2605,2610,2605,167
20241230,111500,685315725,2610,2610,2610,2610,36
20241230,111400,685221765,2610,2605,2610,2605,242
20241230,111300,684591305,2605,2610,2610,2605,108
20241230,111200,684309925,2610,2610,2610,2610,0
20241230,111100,684309925,2610,2605,2610,2605,768
20241230,111000,682309255,2605,2605,2605,2605,440
20241230,110900,681163055,2605,2605,2605,2605,2542
20241230,110800,674541145,2605,2595,2605,2595,1670
20241230,110700,670207465,2600,2600,2600,2600,5000
20241230,110600,657207465,2600,2600,2600,2600,1445
20241230,110500,653450465,2600,2605,2605,2600,3
20241230,110400,653442655,2600,2600,2605,2600,3988
20241230,110300,643069595,2605,2605,2605,2605,1499
20241230,110200,639164700,2610,2610,2610,2610,746
20241230,110100,637217640,2610,2610,2610,2610,4048
20241230,110000,626652360,2610,2610,2615,2610,90
20241230,105900,626417455,2615,2610,2615,2610,11
20241230,105800,626388740,2610,2610,2610,2610,344
20241230,105700,625490900,2615,2610,2615,2610,654
20241230,105600,623783955,2610,2615,2615,2610,363
20241230,105500,622835520,2620,2620,2620,2620,0
20241230,105400,622835520,2620,2620,2620,2620,82
20241230,105300,622620680,2620,2620,2620,2620,1
20241230,105200,622618060,2625,2625,2625,2625,0
20241230,105100,622618060,2625,2625,2625,2625,1
20241230,105000,622615435,2610,2620,2625,2610,977
20241230,104900,620061745,2625,2615,2625,2615,159
20241230,104800,619645165,2620,2620,2620,2620,10
20241230,104700,619618965,2620,2620,2620,2620,500
20241230,104600,618308965,2620,2620,2620,2620,2
20241230,104500,618303725,2620,2620,2620,2620,0
20241230,104400,618303725,2620,2610,2620,2610,161
20241230,104300,617882905,2610,2610,2610,2610,2001
20241230,104200,612660295,2610,2610,2610,2610,1
20241230,104100,612657685,2615,2615,2615,2615,182
20241230,104000,612181755,2615,2615,2615,2615,1559
20241230,103900,608104970,2625,2625,2625,2625,1099
20241230,103800,605220095,2630,2620,2630,2620,4319
20241230,103700,593902495,2620,2620,2620,2620,140
20241230,103600,593535695,2630,2635,2635,2625,202
20241230,103500,593004435,2630,2630,2630,2630,1403
20241230,103400,589314545,2630,2625,2630,2620,1779
20241230,103300,584642085,2625,2620,2625,2620,853
20241230,103200,582407125,2625,2625,2625,2620,452
20241230,103100,581222845,2620,2625,2625,2620,851
20241230,103000,578991130,2620,2620,2620,2620,345
20241230,102900,578087230,2625,2620,2625,2620,2029
20241230,102800,572771105,2615,2615,2615,2615,300
20241230,102700,571986605,2620,2620,2620,2610,518
20241230,102600,570630745,2620,2620,2620,2620,1
20241230,102500,570628125,2620,2615,2620,2615,867
20241230,102400,568360915,2620,2620,2620,2620,3294
20241230,102300,559730635,2620,2625,2625,2620,67
20241230,102200,559554765,2620,2625,2625,2620,479
20241230,102100,558299760,2625,2620,2625,2620,2863
20241230,102000,550798310,2620,2620,2620,2620,288
20241230,101900,550043750,2620,2610,2620,2610,661
20241230,101800,548315635,2605,2605,2605,2600,1756
20241230,101700,543744345,2615,2605,2615,2605,497
20241230,101600,542447400,2605,2615,2615,2605,122
20241230,101500,542129290,2610,2610,2610,2610,970
20241230,101400,539597590,2610,2605,2610,2605,212
20241230,101300,539045270,2605,2605,2605,2605,7
20241230,101200,539027035,2610,2610,2615,2610,2495
20241230,101100,532515075,2615,2610,2615,2610,49
20241230,101000,532387045,2610,2615,2625,2610,3639
20241230,100900,522871615,2620,2630,2630,2620,1627
20241230,100800,518608580,2630,2610,2630,2610,3590
20241230,100700,509208830,2610,2610,2610,2600,117
20241230,100600,508903500,2600,2610,2610,2600,556
20241230,100500,507456730,2600,2610,2610,2600,113
20241230,100400,507161850,2610,2610,2610,2610,300
20241230,100300,506378850,2610,2605,2610,2605,64
20241230,100200,506212105,2605,2600,2605,2600,3387
20241230,100100,497399105,2600,2605,2605,2600,1607
20241230,100000,493213870,2605,2605,2605,2605,20
20241230,095900,493161770,2610,2610,2610,2610,25
20241230,095800,493096520,2610,2610,2610,2610,2981
20241230,095700,485316110,2610,2605,2610,2605,1771
20241230,095600,480693805,2605,2605,2605,2605,998
20241230,095500,478094015,2605,2605,2605,2605,2035
20241230,095400,472792840,2610,2610,2610,2605,904
20241230,095300,470434520,2610,2610,2610,2610,125
20241230,095200,470108270,2610,2605,2610,2605,1042
20241230,095100,467393830,2610,2605,2610,2605,1300
20241230,095000,464002035,2605,2610,2610,2605,792
20241230,094900,461937855,2610,2610,2610,2610,43
20241230,094800,461825625,2610,2610,2610,2610,1360
20241230,094700,458276025,2615,2610,2615,2610,3383
20241230,094600,449446355,2600,2600,2610,2595,2593
20241230,094500,442699510,2600,2600,2605,2600,1249
20241230,094400,439452105,2605,2610,2610,2595,6444
20241230,094300,422686000,2610,2605,2610,2605,62
20241230,094200,422524195,2610,2610,2610,2610,517
20241230,094100,421174825,2610,2610,2610,2605,683
20241230,094000,419394595,2610,2610,2610,2610,79
20241230,093900,419188405,2605,2605,2610,2605,6395
20241230,093800,402520765,2610,2610,2615,2610,2390
20241230,093700,396282860,2615,2615,2615,2610,299
20241230,093600,395502360,2610,2615,2615,2610,1493
20241230,093500,391605580,2620,2620,2620,2620,773
20241230,093400,389580320,2620,2615,2620,2615,2348
20241230,093300,383440285,2615,2625,2625,2615,1035
20241230,093200,380723740,2625,2630,2630,2620,2357
20241230,093100,374540835,2630,2620,2630,2615,2171
20241230,093000,368837740,2625,2640,2640,2620,4592
20241230,092900,356783960,2640,2620,2640,2615,2791
20241230,092800,349444170,2620,2605,2640,2605,12159
20241230,092700,317477530,2615,2600,2620,2600,4180
20241230,092600,306556120,2600,2585,2600,2585,1433
20241230,092500,302843075,2585,2590,2590,2585,1579
20241230,092400,298761320,2590,2590,2595,2585,2332
20241230,092300,292721435,2590,2585,2590,2575,5348
20241230,092200,278919900,2585,2585,2590,2580,1385
20241230,092100,275342100,2585,2580,2585,2580,271
20241230,092000,274641875,2585,2590,2590,2585,2420
20241230,091900,268382315,2595,2595,2595,2590,1466
20241230,091800,264583650,2595,2590,2600,2590,819
20241230,091700,262457755,2595,2595,2600,2595,1322
20241230,091600,259027160,2595,2600,2600,2595,2188
20241230,091500,253338410,2605,2610,2610,2605,722
20241230,091400,251457540,2610,2605,2615,2600,6529
20241230,091300,234472000,2605,2605,2615,2600,1999
20241230,091200,229258440,2605,2595,2605,2595,2106
20241230,091100,223787095,2595,2590,2595,2590,907
20241230,091000,221433555,2590,2585,2590,2585,2252
20241230,090900,215601900,2585,2590,2590,2560,12625
20241230,090800,183085890,2585,2590,2590,2580,2346
20241230,090700,177012850,2590,2585,2600,2575,13867
20241230,090600,141081075,2595,2575,2595,2570,11607
20241230,090500,111095620,2575,2570,2575,2560,5010
20241230,090400,98213055,2560,2555,2565,2530,12754
20241230,090300,65698570,2560,2550,2560,2545,2948
20241230,090200,58177200,2550,2540,2550,2535,2135
20241230,090100,52746960,2540,2535,2545,2520,5362
20241230,090000,39187815,2535,2535,2550,2525,14138