stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,212000,4440390045,2790,2790,2790,2790,15307
20241213,211900,4440390045,2790,2790,2790,2790,0
20241213,211800,4440390045,2790,2790,2790,2790,0
20241213,211700,4440390045,2790,2790,2790,2790,0
20241213,211600,4440390045,2790,2790,2790,2790,0
20241213,211500,4440390045,2790,2790,2790,2790,0
20241213,211400,4440390045,2790,2790,2790,2790,0
20241213,211300,4440390045,2790,2790,2790,2790,0
20241213,211200,4440390045,2790,2790,2790,2790,0
20241213,211100,4440390045,2790,2790,2790,2790,0
20241213,211000,4440390045,2790,2790,2790,2790,0
20241213,210900,4440390045,2790,2790,2790,2790,0
20241213,210800,4440390045,2790,2790,2790,2790,0
20241213,210700,4440390045,2790,2790,2790,2790,0
20241213,210600,4440390045,2790,2790,2790,2790,0
20241213,210500,4440390045,2790,2790,2790,2790,0
20241213,210400,4440390045,2790,2790,2790,2790,0
20241213,210300,4440390045,2790,2790,2790,2790,0
20241213,210200,4440390045,2790,2790,2790,2790,0
20241213,210100,4440390045,2790,2790,2790,2790,0
20241213,210000,4440390045,2790,2790,2790,2790,0
20241213,205900,4440390045,2790,2790,2790,2790,0
20241213,205800,4440390045,2790,2790,2790,2790,0
20241213,205700,4440390045,2790,2790,2790,2790,0
20241213,205600,4440390045,2790,2790,2790,2790,0
20241213,205500,4440390045,2790,2790,2790,2790,0
20241213,205400,4440390045,2790,2790,2790,2790,0
20241213,205300,4440390045,2790,2790,2790,2790,0
20241213,205200,4440390045,2790,2790,2790,2790,0
20241213,205100,4440390045,2790,2790,2790,2790,0
20241213,205000,4440390045,2790,2790,2790,2790,15307
20241213,204900,4440390045,2790,2790,2790,2790,0
20241213,204800,4440390045,2790,2790,2790,2790,0
20241213,204700,4440390045,2790,2790,2790,2790,0
20241213,204600,4440390045,2790,2790,2790,2790,0
20241213,204500,4440390045,2790,2790,2790,2790,0
20241213,204400,4440390045,2790,2790,2790,2790,0
20241213,204300,4440390045,2790,2790,2790,2790,0
20241213,204200,4440390045,2790,2790,2790,2790,0
20241213,204100,4440390045,2790,2790,2790,2790,0
20241213,204000,4440390045,2790,2790,2790,2790,0
20241213,203900,4440390045,2790,2790,2790,2790,0
20241213,203800,4440390045,2790,2790,2790,2790,0
20241213,203700,4440390045,2790,2790,2790,2790,0
20241213,203600,4440390045,2790,2790,2790,2790,0
20241213,203500,4440390045,2790,2790,2790,2790,0
20241213,203400,4440390045,2790,2790,2790,2790,0
20241213,203300,4440390045,2790,2790,2790,2790,0
20241213,203200,4440390045,2790,2790,2790,2790,0
20241213,203100,4440390045,2790,2790,2790,2790,0
20241213,203000,4440390045,2790,2790,2790,2790,0
20241213,202900,4440390045,2790,2790,2790,2790,0
20241213,202800,4440390045,2790,2790,2790,2790,0
20241213,202700,4440390045,2790,2790,2790,2790,0
20241213,202600,4440390045,2790,2790,2790,2790,0
20241213,202500,4440390045,2790,2790,2790,2790,0
20241213,202400,4440390045,2790,2790,2790,2790,0
20241213,202300,4440390045,2790,2790,2790,2790,0
20241213,202200,4440390045,2790,2790,2790,2790,0
20241213,202100,4440390045,2790,2790,2790,2790,0
20241213,202000,4440390045,2790,2790,2790,2790,15307
20241213,201900,4440390045,2790,2790,2790,2790,0
20241213,201800,4440390045,2790,2790,2790,2790,0
20241213,201700,4440390045,2790,2790,2790,2790,0
20241213,201600,4440390045,2790,2790,2790,2790,0
20241213,201500,4440390045,2790,2790,2790,2790,0
20241213,201400,4440390045,2790,2790,2790,2790,0
20241213,201300,4440390045,2790,2790,2790,2790,0
20241213,201200,4440390045,2790,2790,2790,2790,0
20241213,201100,4440390045,2790,2790,2790,2790,0
20241213,201000,4440390045,2790,2790,2790,2790,0
20241213,200900,4440390045,2790,2790,2790,2790,0
20241213,200800,4440390045,2790,2790,2790,2790,0
20241213,200700,4440390045,2790,2790,2790,2790,0
20241213,200600,4440390045,2790,2790,2790,2790,0
20241213,200500,4440390045,2790,2790,2790,2790,0
20241213,200400,4440390045,2790,2790,2790,2790,0
20241213,200300,4440390045,2790,2790,2790,2790,0
20241213,200200,4440390045,2790,2790,2790,2790,0
20241213,200100,4440390045,2790,2790,2790,2790,0
20241213,200000,4440390045,2790,2790,2790,2790,0
20241213,195900,4440390045,2790,2790,2790,2790,0
20241213,195800,4440390045,2790,2790,2790,2790,0
20241213,195700,4440390045,2790,2790,2790,2790,0
20241213,195600,4440390045,2790,2790,2790,2790,0
20241213,195500,4440390045,2790,2790,2790,2790,0
20241213,195400,4440390045,2790,2790,2790,2790,0
20241213,195300,4440390045,2790,2790,2790,2790,0
20241213,195200,4440390045,2790,2790,2790,2790,0
20241213,195100,4440390045,2790,2790,2790,2790,0
20241213,195000,4440390045,2790,2790,2790,2790,15307
20241213,194900,4440390045,2790,2790,2790,2790,0
20241213,194800,4440390045,2790,2790,2790,2790,0
20241213,194700,4440390045,2790,2790,2790,2790,0
20241213,194600,4440390045,2790,2790,2790,2790,0
20241213,194500,4440390045,2790,2790,2790,2790,0
20241213,194400,4440390045,2790,2790,2790,2790,0
20241213,194300,4440390045,2790,2790,2790,2790,0
20241213,194200,4440390045,2790,2790,2790,2790,0
20241213,194100,4440390045,2790,2790,2790,2790,0
20241213,194000,4440390045,2790,2790,2790,2790,0
20241213,193900,4440390045,2790,2790,2790,2790,0
20241213,193800,4440390045,2790,2790,2790,2790,0
20241213,193700,4440390045,2790,2790,2790,2790,0
20241213,193600,4440390045,2790,2790,2790,2790,0
20241213,193500,4440390045,2790,2790,2790,2790,0
20241213,193400,4440390045,2790,2790,2790,2790,0
20241213,193300,4440390045,2790,2790,2790,2790,0
20241213,193200,4440390045,2790,2790,2790,2790,0
20241213,193100,4440390045,2790,2790,2790,2790,0
20241213,193000,4440390045,2790,2790,2790,2790,0
20241213,192900,4440390045,2790,2790,2790,2790,0
20241213,192800,4440390045,2790,2790,2790,2790,0
20241213,192700,4440390045,2790,2790,2790,2790,0
20241213,192600,4440390045,2790,2790,2790,2790,0
20241213,192500,4440390045,2790,2790,2790,2790,0
20241213,192400,4440390045,2790,2790,2790,2790,0
20241213,192300,4440390045,2790,2790,2790,2790,0
20241213,192200,4440390045,2790,2790,2790,2790,0
20241213,192100,4440390045,2790,2790,2790,2790,0
20241213,192000,4440390045,2790,2790,2790,2790,15307
20241213,191900,4440390045,2790,2790,2790,2790,0
20241213,191800,4440390045,2790,2790,2790,2790,0
20241213,191700,4440390045,2790,2790,2790,2790,0
20241213,191600,4440390045,2790,2790,2790,2790,0
20241213,191500,4440390045,2790,2790,2790,2790,0
20241213,191400,4440390045,2790,2790,2790,2790,0
20241213,191300,4440390045,2790,2790,2790,2790,0
20241213,191200,4440390045,2790,2790,2790,2790,0
20241213,191100,4440390045,2790,2790,2790,2790,0
20241213,191000,4440390045,2790,2790,2790,2790,0
20241213,190900,4440390045,2790,2790,2790,2790,0
20241213,190800,4440390045,2790,2790,2790,2790,0
20241213,190700,4440390045,2790,2790,2790,2790,0
20241213,190600,4440390045,2790,2790,2790,2790,0
20241213,190500,4440390045,2790,2790,2790,2790,0
20241213,190400,4440390045,2790,2790,2790,2790,0
20241213,190300,4440390045,2790,2790,2790,2790,0
20241213,190200,4440390045,2790,2790,2790,2790,0
20241213,190100,4440390045,2790,2790,2790,2790,0
20241213,190000,4440390045,2790,2790,2790,2790,0
20241213,185900,4440390045,2790,2790,2790,2790,0
20241213,185800,4440390045,2790,2790,2790,2790,0
20241213,185700,4440390045,2790,2790,2790,2790,0
20241213,185600,4440390045,2790,2790,2790,2790,0
20241213,185500,4440390045,2790,2790,2790,2790,0
20241213,185400,4440390045,2790,2790,2790,2790,0
20241213,185300,4440390045,2790,2790,2790,2790,0
20241213,185200,4440390045,2790,2790,2790,2790,0
20241213,185100,4440390045,2790,2790,2790,2790,0
20241213,185000,4440390045,2790,2790,2790,2790,15307
20241213,184900,4440390045,2790,2790,2790,2790,0
20241213,184800,4440390045,2790,2790,2790,2790,0
20241213,184700,4440390045,2790,2790,2790,2790,0
20241213,184600,4440390045,2790,2790,2790,2790,0
20241213,184500,4440390045,2790,2790,2790,2790,0
20241213,184400,4440390045,2790,2790,2790,2790,0
20241213,184300,4440390045,2790,2790,2790,2790,0
20241213,184200,4440390045,2790,2790,2790,2790,0
20241213,184100,4440390045,2790,2790,2790,2790,0
20241213,184000,4440390045,2790,2790,2790,2790,0
20241213,183900,4440390045,2790,2790,2790,2790,0
20241213,183800,4440390045,2790,2790,2790,2790,0
20241213,183700,4440390045,2790,2790,2790,2790,0
20241213,183600,4440390045,2790,2790,2790,2790,0
20241213,183500,4440390045,2790,2790,2790,2790,0
20241213,183400,4440390045,2790,2790,2790,2790,0
20241213,183300,4440390045,2790,2790,2790,2790,0
20241213,183200,4440390045,2790,2790,2790,2790,0
20241213,183100,4440390045,2790,2790,2790,2790,0
20241213,183000,4440390045,2790,2790,2790,2790,0
20241213,182900,4440390045,2790,2790,2790,2790,0
20241213,182800,4440390045,2790,2790,2790,2790,0
20241213,182700,4440390045,2790,2790,2790,2790,0
20241213,182600,4440390045,2790,2790,2790,2790,0
20241213,182500,4440390045,2790,2790,2790,2790,0
20241213,182400,4440390045,2790,2790,2790,2790,0
20241213,182300,4440390045,2790,2790,2790,2790,0
20241213,182200,4440390045,2790,2790,2790,2790,0
20241213,182100,4440390045,2790,2790,2790,2790,0
20241213,182000,4440390045,2790,2790,2790,2790,15307
20241213,181900,4440390045,2790,2790,2790,2790,0
20241213,181800,4440390045,2790,2790,2790,2790,0
20241213,181700,4440390045,2790,2790,2790,2790,0
20241213,181600,4440390045,2790,2790,2790,2790,0
20241213,181500,4440390045,2790,2790,2790,2790,0
20241213,181400,4440390045,2790,2790,2790,2790,0
20241213,181300,4440390045,2790,2790,2790,2790,0
20241213,181200,4440390045,2790,2790,2790,2790,0
20241213,181100,4440390045,2790,2790,2790,2790,0
20241213,181000,4440390045,2790,2790,2790,2790,0
20241213,180900,4440390045,2790,2790,2790,2790,0
20241213,180800,4440390045,2790,2790,2790,2790,0
20241213,180700,4440390045,2790,2790,2790,2790,0
20241213,180600,4440390045,2790,2790,2790,2790,0
20241213,180500,4440390045,2790,2790,2790,2790,0
20241213,180400,4440390045,2790,2790,2790,2790,0
20241213,180300,4440390045,2790,2790,2790,2790,0
20241213,180200,4440390045,2790,2790,2790,2790,0
20241213,180100,4440390045,2790,2790,2790,2790,0
20241213,180000,4440390045,2790,2790,2790,2790,0
20241213,175900,4440390045,2790,2790,2790,2790,0
20241213,175800,4440390045,2790,2790,2790,2790,0
20241213,175700,4440390045,2790,2790,2790,2790,0
20241213,175600,4440390045,2790,2790,2790,2790,0
20241213,175500,4440390045,2790,2790,2790,2790,0
20241213,175400,4440390045,2790,2790,2790,2790,0
20241213,175300,4440390045,2790,2790,2790,2790,0
20241213,175200,4440390045,2790,2790,2790,2790,0
20241213,175100,4440390045,2790,2790,2790,2790,0
20241213,175000,4440390045,2790,2790,2790,2790,15307
20241213,174900,4440390045,2790,2790,2790,2790,0
20241213,174800,4440390045,2790,2790,2790,2790,0
20241213,174700,4440390045,2790,2790,2790,2790,0
20241213,174600,4440390045,2790,2790,2790,2790,0
20241213,174500,4440390045,2790,2790,2790,2790,0
20241213,174400,4440390045,2790,2790,2790,2790,0
20241213,174300,4440390045,2790,2790,2790,2790,0
20241213,174200,4440390045,2790,2790,2790,2790,0
20241213,174100,4440390045,2790,2790,2790,2790,0
20241213,174000,4440390045,2790,2790,2790,2790,0
20241213,173900,4440390045,2790,2790,2790,2790,0
20241213,173800,4440390045,2790,2790,2790,2790,0
20241213,173700,4440390045,2790,2790,2790,2790,0
20241213,173600,4440390045,2790,2790,2790,2790,0
20241213,173500,4440390045,2790,2790,2790,2790,0
20241213,173400,4440390045,2790,2790,2790,2790,0
20241213,173300,4440390045,2790,2790,2790,2790,0
20241213,173200,4440390045,2790,2790,2790,2790,0
20241213,173100,4440390045,2790,2790,2790,2790,0
20241213,173000,4440390045,2790,2790,2790,2790,0
20241213,172900,4440390045,2790,2790,2790,2790,0
20241213,172800,4440390045,2790,2790,2790,2790,0
20241213,172700,4440390045,2790,2790,2790,2790,0
20241213,172600,4440390045,2790,2790,2790,2790,0
20241213,172500,4440390045,2790,2790,2790,2790,0
20241213,172400,4440390045,2790,2790,2790,2790,0
20241213,172300,4440390045,2790,2790,2790,2790,0
20241213,172200,4440390045,2790,2790,2790,2790,0
20241213,172100,4440390045,2790,2790,2790,2790,0
20241213,172000,4440390045,2790,2790,2790,2790,15307
20241213,171900,4440390045,2790,2790,2790,2790,0
20241213,171800,4440390045,2790,2790,2790,2790,0
20241213,171700,4440390045,2790,2790,2790,2790,0
20241213,171600,4440390045,2790,2790,2790,2790,0
20241213,171500,4440390045,2790,2790,2790,2790,0
20241213,171400,4440390045,2790,2790,2790,2790,0
20241213,171300,4440390045,2790,2790,2790,2790,0
20241213,171200,4440390045,2790,2790,2790,2790,0
20241213,171100,4440390045,2790,2790,2790,2790,0
20241213,171000,4440390045,2790,2790,2790,2790,0
20241213,170900,4440390045,2790,2790,2790,2790,0
20241213,170800,4440390045,2790,2790,2790,2790,0
20241213,170700,4440390045,2790,2790,2790,2790,0
20241213,170600,4440390045,2790,2790,2790,2790,0
20241213,170500,4440390045,2790,2790,2790,2790,0
20241213,170400,4440390045,2790,2790,2790,2790,0
20241213,170300,4440390045,2790,2790,2790,2790,0
20241213,170200,4440390045,2790,2790,2790,2790,0
20241213,170100,4440390045,2790,2790,2790,2790,0
20241213,170000,4440390045,2790,2790,2790,2790,0
20241213,165900,4440390045,2790,2790,2790,2790,0
20241213,165800,4440390045,2790,2790,2790,2790,0
20241213,165700,4440390045,2790,2790,2790,2790,0
20241213,165600,4440390045,2790,2790,2790,2790,0
20241213,165500,4440390045,2790,2790,2790,2790,0
20241213,165400,4440390045,2790,2790,2790,2790,0
20241213,165300,4440390045,2790,2790,2790,2790,0
20241213,165200,4440390045,2790,2790,2790,2790,0
20241213,165100,4440390045,2790,2790,2790,2790,0
20241213,165000,4440390045,2790,2790,2790,2790,15307
20241213,164900,4440390045,2790,2790,2790,2790,0
20241213,164800,4440390045,2790,2790,2790,2790,0
20241213,164700,4440390045,2790,2790,2790,2790,0
20241213,164600,4440390045,2790,2790,2790,2790,0
20241213,164500,4440390045,2790,2790,2790,2790,0
20241213,164400,4440390045,2790,2790,2790,2790,0
20241213,164300,4440390045,2790,2790,2790,2790,0
20241213,164200,4440390045,2790,2790,2790,2790,0
20241213,164100,4440390045,2790,2790,2790,2790,0
20241213,164000,4440390045,2790,2790,2790,2790,0
20241213,163900,4440390045,2790,2790,2790,2790,0
20241213,163800,4440390045,2790,2790,2790,2790,0
20241213,163700,4440390045,2790,2790,2790,2790,0
20241213,163600,4440390045,2790,2790,2790,2790,0
20241213,163500,4440390045,2790,2790,2790,2790,0
20241213,163400,4440390045,2790,2790,2790,2790,0
20241213,163300,4440390045,2790,2790,2790,2790,0
20241213,163200,4440390045,2790,2790,2790,2790,0
20241213,163100,4440390045,2790,2790,2790,2790,0
20241213,163000,4440390045,2790,2790,2790,2790,0
20241213,162900,4440390045,2790,2790,2790,2790,0
20241213,162800,4440390045,2790,2790,2790,2790,0
20241213,162700,4440390045,2790,2790,2790,2790,0
20241213,162600,4440390045,2790,2790,2790,2790,0
20241213,162500,4440390045,2790,2790,2790,2790,0
20241213,162400,4440390045,2790,2790,2790,2790,0
20241213,162300,4440390045,2790,2790,2790,2790,0
20241213,162200,4440390045,2790,2790,2790,2790,0
20241213,162100,4440390045,2790,2790,2790,2790,0
20241213,162000,4440390045,2790,2790,2790,2790,15307
20241213,161900,4440390045,2790,2790,2790,2790,0
20241213,161800,4440390045,2790,2790,2790,2790,0
20241213,161700,4440390045,2790,2790,2790,2790,0
20241213,161600,4440390045,2790,2790,2790,2790,0
20241213,161500,4440390045,2790,2790,2790,2790,0
20241213,161400,4440390045,2790,2790,2790,2790,0
20241213,161300,4440390045,2790,2790,2790,2790,0
20241213,161200,4440390045,2790,2790,2790,2790,0
20241213,161100,4440390045,2790,2790,2790,2790,0
20241213,161000,4440390045,2790,2790,2790,2790,0
20241213,160900,4440390045,2790,2790,2790,2790,0
20241213,160800,4440390045,2790,2790,2790,2790,0
20241213,160700,4440390045,2790,2790,2790,2790,0
20241213,160600,4440390045,2790,2790,2790,2790,0
20241213,160500,4440390045,2790,2790,2790,2790,0
20241213,160400,4440390045,2790,2790,2790,2790,0
20241213,160300,4440390045,2790,2790,2790,2790,0
20241213,160200,4440390045,2790,2790,2790,2790,0
20241213,160100,4440390045,2790,2790,2790,2790,0
20241213,160000,4440390045,2790,2790,2790,2790,0
20241213,155900,4440390045,2790,2790,2790,2790,0
20241213,155800,4440390045,2790,2790,2790,2790,0
20241213,155700,4440390045,2790,2790,2790,2790,0
20241213,155600,4440390045,2790,2790,2790,2790,0
20241213,155500,4440390045,2790,2790,2790,2790,0
20241213,155400,4440390045,2790,2790,2790,2790,0
20241213,155300,4440390045,2790,2790,2790,2790,0
20241213,155200,4440390045,2790,2790,2790,2790,0
20241213,155100,4440390045,2790,2790,2790,2790,0
20241213,155000,4440390045,2790,2790,2790,2790,15307
20241213,154900,4440390045,2790,2790,2790,2790,0
20241213,154800,4440390045,2790,2790,2790,2790,0
20241213,154700,4440390045,2790,2790,2790,2790,0
20241213,154600,4440390045,2790,2790,2790,2790,0
20241213,154500,4440390045,2790,2790,2790,2790,0
20241213,154400,4440390045,2790,2790,2790,2790,0
20241213,154300,4440390045,2790,2790,2790,2790,0
20241213,154200,4440390045,2790,2790,2790,2790,0
20241213,154100,4440390045,2790,2790,2790,2790,0
20241213,154000,4440390045,2790,2790,2790,2790,0
20241213,153900,4440390045,2790,2790,2790,2790,0
20241213,153800,4440390045,2790,2790,2790,2790,0
20241213,153700,4440390045,2790,2790,2790,2790,0
20241213,153600,4440390045,2790,2790,2790,2790,0
20241213,153500,4440390045,2790,2790,2790,2790,0
20241213,153400,4440390045,2790,2790,2790,2790,0
20241213,153300,4440390045,2790,2790,2790,2790,0
20241213,153200,4440390045,2790,2790,2790,2790,0
20241213,153100,4440390045,2790,2790,2790,2790,0
20241213,153000,4440390045,2790,2790,2790,2790,15307
20241213,152900,4397683515,2765,2765,2765,2765,0
20241213,152800,4397683515,2765,2765,2765,2765,0
20241213,152700,4397683515,2765,2765,2765,2765,0
20241213,152600,4397683515,2765,2765,2765,2765,0
20241213,152500,4397683515,2765,2765,2765,2765,0
20241213,152400,4397683515,2765,2765,2765,2765,0
20241213,152300,4397683515,2765,2765,2765,2765,0
20241213,152200,4397683515,2765,2765,2765,2765,0
20241213,152100,4397683515,2765,2765,2765,2765,0
20241213,152000,4397683515,2765,2765,2765,2765,0
20241213,151900,4397683515,2765,2765,2770,2760,10093
20241213,151800,4369771615,2765,2770,2770,2765,6036
20241213,151700,4353051930,2770,2770,2770,2770,1060
20241213,151600,4350115730,2775,2780,2780,2775,966
20241213,151500,4347435065,2780,2780,2780,2775,2354
20241213,151400,4340902635,2780,2775,2780,2770,167
20241213,151300,4340439140,2775,2780,2780,2770,437
20241213,151200,4339228370,2770,2775,2780,2770,1513
20241213,151100,4335034050,2780,2780,2780,2780,248
20241213,151000,4334344610,2780,2780,2780,2775,4119
20241213,150900,4322900990,2775,2785,2785,2775,711
20241213,150800,4320923965,2785,2780,2785,2775,1757
20241213,150700,4316040500,2780,2780,2790,2780,2707
20241213,150600,4308512210,2790,2780,2790,2780,200
20241213,150500,4307955410,2780,2780,2790,2780,24
20241213,150400,4307888610,2790,2780,2790,2780,584
20241213,150300,4306264550,2790,2790,2790,2785,1392
20241213,150200,4302383875,2790,2790,2790,2785,933
20241213,150100,4299785215,2790,2780,2790,2780,3101
20241213,150000,4291148600,2785,2785,2790,2780,649
20241213,145900,4289340660,2785,2790,2790,2785,2
20241213,145800,4289335085,2780,2790,2790,2780,371
20241213,145700,4288300505,2790,2785,2790,2785,1500
20241213,145600,4284115515,2790,2790,2790,2790,6511
20241213,145500,4265949825,2790,2790,2790,2785,347
20241213,145400,4264981705,2765,2765,2765,2765,400
20241213,145300,4263875705,2765,2770,2775,2765,2610
20241213,145200,4256651865,2795,2775,2795,2775,7984
20241213,145100,4234472495,2795,2795,2800,2795,236
20241213,145000,4233812860,2800,2765,2800,2750,21756
20241213,144900,4173558575,2765,2755,2765,2755,730
20241213,144800,4171545215,2755,2755,2760,2755,1273
20241213,144700,4168038000,2755,2755,2755,2755,157
20241213,144600,4167605465,2750,2760,2760,2750,11650
20241213,144500,4135508720,2760,2755,2770,2755,124
20241213,144400,4135165850,2755,2775,2775,2755,2100
20241213,144300,4129348605,2775,2760,2775,2760,886
20241213,144200,4126901405,2755,2760,2760,2755,10674
20241213,144100,4097471355,2760,2765,2765,2760,3547
20241213,144000,4087664090,2765,2775,2775,2765,9419
20241213,143900,4061600640,2775,2780,2780,2775,661
20241213,143800,4059763065,2775,2775,2775,2775,3026
20241213,143700,4051365915,2775,2775,2775,2775,28
20241213,143600,4051288215,2775,2765,2775,2765,1890
20241213,143500,4046054870,2760,2765,2765,2760,808
20241213,143400,4043822290,2760,2760,2760,2760,0
20241213,143300,4043822290,2760,2760,2760,2760,232
20241213,143200,4043181970,2760,2770,2770,2755,475
20241213,143100,4041871040,2760,2755,2760,2755,321
20241213,143000,4040985185,2755,2755,2770,2755,7665
20241213,142900,4019860370,2755,2765,2765,2755,2595
20241213,142800,4012707855,2760,2765,2765,2760,2569
20241213,142700,4005609460,2765,2770,2770,2765,3987
20241213,142600,3994573300,2770,2775,2775,2770,953
20241213,142500,3991933465,2775,2780,2780,2775,430
20241213,142400,3990740190,2780,2780,2780,2780,70
20241213,142300,3990545590,2780,2780,2780,2780,331
20241213,142200,3989625410,2775,2780,2780,2775,2043
20241213,142100,3983956045,2775,2780,2780,2775,604
20241213,142000,3982279920,2780,2780,2780,2780,16
20241213,141900,3982235440,2775,2775,2775,2775,724
20241213,141800,3980226340,2775,2775,2775,2775,168
20241213,141700,3979760140,2775,2775,2780,2775,5405
20241213,141600,3964759935,2780,2790,2790,2780,2189
20241213,141500,3958673930,2790,2790,2790,2785,103
20241213,141400,3958386765,2790,2790,2790,2790,96
20241213,141300,3958118925,2780,2780,2780,2780,358
20241213,141200,3957123685,2780,2790,2790,2780,4718
20241213,141100,3943991920,2790,2800,2800,2790,731
20241213,141000,3941952080,2800,2790,2800,2790,106
20241213,140900,3941655465,2790,2790,2790,2790,1801
20241213,140800,3936630675,2790,2800,2800,2790,1084
20241213,140700,3933603755,2800,2800,2800,2795,1556
20241213,140600,3929253545,2800,2800,2800,2800,59
20241213,140500,3929088345,2795,2795,2795,2795,180
20241213,140400,3928585245,2795,2795,2795,2795,494
20241213,140300,3927204515,2795,2800,2800,2795,374
20241213,140200,3926157495,2800,2810,2810,2800,871
20241213,140100,3923710475,2810,2810,2810,2800,5167
20241213,140000,3909227195,2810,2800,2810,2800,4341
20241213,135900,3897062620,2800,2795,2800,2795,1179
20241213,135800,3893764420,2800,2795,2800,2795,10
20241213,135700,3893736460,2795,2795,2795,2795,250
20241213,135600,3893037710,2795,2795,2795,2790,1925
20241213,135500,3887660405,2795,2795,2795,2795,709
20241213,135400,3885678750,2795,2795,2795,2795,871
20241213,135300,3883244305,2795,2790,2795,2790,1645
20241213,135200,3878648730,2785,2790,2795,2785,145
20241213,135100,3878244475,2790,2785,2790,2785,2046
20241213,135000,3872537385,2785,2790,2790,2785,330
20241213,134900,3871618185,2785,2785,2785,2785,1
20241213,134800,3871615400,2790,2790,2790,2790,491
20241213,134700,3870245510,2790,2790,2795,2790,883
20241213,134600,3867781935,2790,2790,2790,2790,1632
20241213,134500,3863228655,2790,2790,2790,2790,1242
20241213,134400,3859763475,2795,2800,2800,2795,379
20241213,134300,3858703850,2800,2800,2800,2795,388
20241213,134200,3857619215,2795,2800,2810,2795,2541
20241213,134100,3850505115,2810,2810,2810,2810,62
20241213,134000,3850330895,2810,2810,2810,2810,503
20241213,133900,3848917465,2810,2800,2810,2800,1291
20241213,133800,3845301630,2800,2805,2810,2780,3770
20241213,133700,3834734735,2805,2785,2805,2780,22844
20241213,133600,3770904010,2780,2780,2780,2780,494
20241213,133500,3769530690,2780,2780,2780,2780,1537
20241213,133400,3765257830,2780,2785,2785,2780,482
20241213,133300,3763915960,2785,2785,2785,2785,199
20241213,133200,3763361745,2785,2785,2785,2785,0
20241213,133100,3763361745,2785,2785,2785,2785,21
20241213,133000,3763303260,2785,2785,2785,2785,171
20241213,132900,3762827025,2785,2770,2785,2770,486
20241213,132800,3761480655,2775,2770,2775,2770,880
20241213,132700,3759041825,2785,2780,2785,2770,7966
20241213,132600,3736952810,2780,2780,2780,2780,1493
20241213,132500,3732802270,2775,2775,2775,2775,0
20241213,132400,3732802270,2775,2775,2780,2775,2632
20241213,132300,3725485475,2775,2775,2775,2775,1898
20241213,132200,3720218525,2775,2770,2775,2770,505
20241213,132100,3718818915,2780,2785,2785,2780,3
20241213,132000,3718810565,2785,2785,2785,2785,16
20241213,131900,3718766005,2765,2770,2780,2765,94
20241213,131800,3718505605,2785,2785,2785,2785,1065
20241213,131700,3715539580,2770,2785,2790,2770,3550
20241213,131600,3705686850,2770,2785,2785,2770,8240
20241213,131500,3682852450,2785,2780,2785,2780,358
20241213,131400,3681857110,2765,2765,2770,2765,448
20241213,131300,3680617385,2760,2775,2785,2760,9789
20241213,131200,3653504760,2765,2770,2770,2765,285
20241213,131100,3652716105,2770,2775,2775,2770,103
20241213,131000,3652430290,2770,2770,2770,2770,484
20241213,130900,3651089610,2770,2770,2770,2770,169
20241213,130800,3650621480,2765,2765,2765,2765,1623
20241213,130700,3646133885,2765,2770,2775,2765,3647
20241213,130600,3636031450,2770,2760,2770,2760,1725
20241213,130500,3631270440,2760,2760,2760,2760,759
20241213,130400,3629175600,2765,2765,2765,2765,1
20241213,130300,3629172835,2760,2760,2760,2760,0
20241213,130200,3629172835,2760,2760,2760,2760,392
20241213,130100,3628090915,2775,2775,2775,2775,4590
20241213,130000,3615353665,2775,2760,2775,2760,4812
20241213,125900,3602071945,2760,2760,2760,2760,0
20241213,125800,3602071945,2760,2780,2780,2760,6611
20241213,125700,3583803510,2780,2775,2780,2775,295
20241213,125600,3582984525,2775,2775,2775,2775,858
20241213,125500,3580603575,2780,2780,2780,2780,0
20241213,125400,3580603575,2780,2780,2780,2775,102
20241213,125300,3580320050,2780,2775,2780,2775,225
20241213,125200,3579695550,2775,2775,2775,2775,448
20241213,125100,3578452350,2765,2770,2775,2765,835
20241213,125000,3576138015,2770,2765,2770,2765,2789
20241213,124900,3568412540,2760,2765,2765,2760,1276
20241213,124800,3564887395,2765,2765,2765,2765,200
20241213,124700,3564334395,2760,2765,2765,2760,123
20241213,124600,3563994560,2760,2765,2765,2760,731
20241213,124500,3561974210,2760,2760,2760,2760,1098
20241213,124400,3558943730,2760,2760,2760,2760,510
20241213,124300,3557536130,2765,2765,2765,2765,252
20241213,124200,3556839350,2760,2765,2765,2760,758
20241213,124100,3554746310,2765,2765,2765,2765,1
20241213,124000,3554743545,2765,2765,2765,2765,12
20241213,123900,3554710365,2760,2755,2760,2755,4404
20241213,123800,3542557635,2755,2755,2755,2755,483
20241213,123700,3541226970,2755,2755,2755,2755,0
20241213,123600,3541226970,2755,2755,2760,2755,218
20241213,123500,3540625470,2755,2755,2755,2755,206
20241213,123400,3540057940,2755,2750,2755,2750,1201
20241213,123300,3536751075,2755,2760,2760,2755,301
20241213,123200,3535921815,2760,2760,2760,2760,0
20241213,123100,3535921815,2760,2745,2760,2745,4049
20241213,123000,3524807295,2745,2760,2760,2745,1210
20241213,122900,3521480245,2745,2760,2760,2745,21165
20241213,122800,3463247710,2760,2755,2760,2755,3037
20241213,122700,3454880525,2760,2760,2760,2760,1918
20241213,122600,3449586845,2760,2765,2765,2760,265
20241213,122500,3448854130,2765,2765,2765,2760,1039
20241213,122400,3445981795,2765,2765,2765,2765,100
20241213,122300,3445705295,2760,2765,2765,2760,1810
20241213,122200,3440709645,2760,2760,2760,2760,0
20241213,122100,3440709645,2760,2760,2760,2760,0
20241213,122000,3440709645,2760,2760,2760,2760,100
20241213,121900,3440433645,2760,2760,2760,2760,2
20241213,121800,3440428125,2760,2765,2765,2760,232
20241213,121700,3439787105,2765,2765,2765,2765,103
20241213,121600,3439502310,2765,2765,2765,2765,100
20241213,121500,3439225810,2760,2760,2760,2760,3450
20241213,121400,3429703810,2760,2760,2765,2760,1754
20241213,121300,3424862760,2760,2760,2760,2760,179
20241213,121200,3424368720,2765,2770,2770,2765,3081
20241213,121100,3415845130,2775,2770,2775,2770,160
20241213,121000,3415401880,2770,2770,2770,2770,100
20241213,120900,3415124880,2770,2770,2770,2770,1974
20241213,120800,3409656900,2770,2775,2775,2770,20
20241213,120700,3409601460,2775,2775,2775,2775,0
20241213,120600,3409601460,2775,2775,2775,2775,745
20241213,120500,3407534085,2775,2775,2775,2775,180
20241213,120400,3407034585,2775,2780,2780,2775,2943
20241213,120300,3398862590,2775,2770,2775,2770,377
20241213,120200,3397818280,2770,2770,2775,2770,1019
20241213,120100,3394995605,2780,2780,2780,2780,0
20241213,120000,3394995605,2780,2780,2780,2780,1798
20241213,115900,3389997165,2780,2780,2780,2780,88
20241213,115800,3389752525,2775,2775,2775,2775,1492
20241213,115700,3385612225,2775,2775,2775,2775,327
20241213,115600,3384704800,2775,2775,2775,2775,110
20241213,115500,3384399550,2775,2775,2775,2775,5
20241213,115400,3384385675,2770,2770,2770,2765,712
20241213,115300,3382415570,2770,2770,2770,2770,1089
20241213,115200,3379399040,2765,2765,2765,2765,1911
20241213,115100,3374115125,2765,2765,2765,2760,726
20241213,115000,3372109620,2765,2760,2765,2760,4
20241213,114900,3372098575,2765,2765,2765,2765,204
20241213,114800,3371534515,2765,2765,2765,2765,2
20241213,114700,3371528985,2760,2760,2760,2760,0
20241213,114600,3371528985,2760,2760,2760,2760,140
20241213,114500,3371142585,2760,2755,2760,2755,15
20241213,114400,3371101195,2770,2755,2770,2755,14
20241213,114300,3371062610,2755,2755,2755,2755,309
20241213,114200,3370211315,2755,2755,2755,2755,500
20241213,114100,3368833815,2755,2765,2765,2755,4148
20241213,114000,3357390135,2770,2770,2770,2770,60
20241213,113900,3357223935,2770,2770,2770,2765,503
20241213,113800,3355832245,2770,2770,2770,2770,223
20241213,113700,3355214535,2770,2770,2770,2770,21
20241213,113600,3355156365,2770,2770,2770,2765,1334
20241213,113500,3351461715,2770,2765,2770,2765,1081
20241213,113400,3348472725,2760,2770,2770,2760,116
20241213,113300,3348151540,2770,2770,2770,2770,102
20241213,113200,3347869000,2770,2760,2770,2760,6197
20241213,113100,3330765270,2760,2755,2760,2755,3074
20241213,113000,3322289960,2755,2755,2760,2755,5695
20241213,112900,3306600075,2760,2760,2760,2755,2114
20241213,112800,3300774755,2755,2760,2760,2755,523
20241213,112700,3299333390,2760,2765,2765,2760,10637
20241213,112600,3269975120,2765,2765,2765,2765,5723
20241213,112500,3254151025,2765,2770,2770,2765,213
20241213,112400,3253561580,2765,2765,2765,2765,55
20241213,112300,3253409505,2765,2775,2775,2765,80
20241213,112200,3253187955,2770,2770,2775,2765,351
20241213,112100,3252216185,2770,2770,2770,2770,50
20241213,112000,3252077685,2775,2780,2780,2775,599
20241213,111900,3250413465,2780,2780,2780,2765,202
20241213,111800,3249854905,2765,2775,2775,2765,8985
20241213,111700,3224977350,2775,2775,2775,2775,2100
20241213,111600,3219149850,2775,2785,2785,2775,4130
20241213,111500,3207679985,2790,2790,2790,2790,2
20241213,111400,3207674405,2775,2790,2790,2775,1176
20241213,111300,3204393410,2790,2770,2790,2770,1358
20241213,111200,3200621535,2770,2790,2790,2770,1222
20241213,111100,3197230160,2790,2780,2790,2780,61
20241213,111000,3197060320,2780,2785,2785,2780,520
20241213,110900,3195613670,2785,2780,2785,2780,2627
20241213,110800,3188299500,2775,2775,2775,2775,141
20241213,110700,3187908225,2775,2780,2780,2775,480
20241213,110600,3186575275,2775,2770,2775,2765,1751
20241213,110500,3181717905,2775,2765,2775,2765,1298
20241213,110400,3178128835,2765,2775,2775,2765,2339
20241213,110300,3171659855,2770,2770,2775,2770,1029
20241213,110200,3168809515,2775,2770,2775,2770,1954
20241213,110100,3163396025,2775,2775,2775,2775,1567
20241213,110000,3159047600,2775,2780,2780,2775,3185
20241213,105900,3150199130,2790,2790,2790,2790,32
20241213,105800,3150109850,2795,2800,2800,2780,5422
20241213,105700,3135005815,2800,2800,2800,2800,982
20241213,105600,3132256215,2800,2790,2800,2785,276
20241213,105500,3131484140,2785,2800,2800,2785,1697
20241213,105400,3126732565,2800,2800,2800,2800,1660
20241213,105300,3122084565,2800,2800,2800,2790,991
20241213,105200,3119318565,2800,2800,2800,2800,79
20241213,105100,3119097365,2790,2790,2800,2785,3810
20241213,105000,3108442720,2790,2790,2790,2790,979
20241213,104900,3105711310,2790,2790,2790,2790,135
20241213,104800,3105334660,2790,2790,2795,2790,1141
20241213,104700,3102150820,2795,2795,2795,2795,0
20241213,104600,3102150820,2795,2795,2795,2795,388
20241213,104500,3101066360,2790,2790,2795,2790,1486
20241213,104400,3096915005,2795,2790,2795,2790,522
20241213,104300,3095456765,2790,2790,2800,2790,654
20241213,104200,3093631875,2790,2800,2800,2790,11567
20241213,104100,3061317885,2800,2800,2800,2800,636
20241213,104000,3059537085,2800,2805,2805,2800,4455
20241213,103900,3047053670,2800,2795,2800,2795,2263
20241213,103800,3040719135,2800,2795,2800,2795,1127
20241213,103700,3037565830,2795,2805,2805,2795,318
20241213,103600,3036674250,2805,2795,2805,2795,5601
20241213,103500,3021017320,2795,2800,2800,2795,1295
20241213,103400,3017396625,2800,2800,2805,2795,9569
20241213,103300,2990600125,2805,2810,2810,2805,5313
20241213,103200,2975697100,2810,2805,2820,2800,7915
20241213,103100,2953432160,2800,2805,2805,2800,1267
20241213,103000,2949879915,2810,2815,2815,2805,704
20241213,102900,2947899660,2820,2800,2820,2795,6729
20241213,102800,2929009300,2800,2800,2805,2795,6671
20241213,102700,2910330345,2805,2785,2805,2780,5948
20241213,102600,2893706250,2780,2785,2785,2775,3403
20241213,102500,2884247380,2790,2785,2795,2785,5434
20241213,102400,2869087860,2785,2785,2790,2785,158
20241213,102300,2868647290,2790,2770,2790,2765,3798
20241213,102200,2858111835,2770,2755,2770,2755,7190
20241213,102100,2838236965,2765,2755,2765,2750,13450
20241213,102000,2801131060,2755,2755,2760,2755,7364
20241213,101900,2780838685,2750,2760,2760,2750,7333
20241213,101800,2760638595,2755,2760,2765,2755,1257
20241213,101700,2757172975,2765,2765,2765,2765,53
20241213,101600,2757026430,2760,2760,2765,2755,3958
20241213,101500,2746113365,2770,2760,2770,2755,4799
20241213,101400,2732886465,2770,2765,2770,2760,1454
20241213,101300,2728869580,2765,2760,2765,2760,162
20241213,101200,2728421685,2760,2760,2765,2755,677
20241213,101100,2726553645,2755,2770,2770,2755,5762
20241213,101000,2710660200,2765,2770,2775,2765,1964
20241213,100900,2705223970,2770,2770,2780,2765,4341
20241213,100800,2693206375,2770,2775,2780,2765,3186
20241213,100700,2684380110,2775,2775,2775,2770,1062
20241213,100600,2681435310,2775,2770,2775,2765,2053
20241213,100500,2675752985,2775,2770,2780,2770,1476
20241213,100400,2671657920,2775,2775,2775,2770,739
20241213,100300,2669608200,2780,2785,2785,2770,8147
20241213,100200,2646982240,2785,2795,2800,2785,2207
20241213,100100,2640815330,2795,2800,2800,2780,1392
20241213,100000,2636926530,2800,2780,2800,2780,1227
20241213,095900,2633510940,2780,2780,2780,2775,1539
20241213,095800,2629232920,2780,2770,2780,2770,824
20241213,095700,2626949100,2770,2770,2770,2765,2905
20241213,095600,2618903470,2770,2780,2780,2770,8031
20241213,095500,2596630525,2780,2790,2790,2775,9802
20241213,095400,2569367340,2790,2795,2800,2790,3724
20241213,095300,2558975710,2795,2785,2795,2785,555
20241213,095200,2557425305,2795,2785,2795,2785,1470
20241213,095100,2553323525,2785,2780,2785,2780,3322
20241213,095000,2544084875,2780,2780,2780,2775,1187
20241213,094900,2540786205,2780,2780,2780,2765,1293
20241213,094800,2537201905,2775,2795,2800,2760,24303
20241213,094700,2469658155,2800,2795,2800,2785,8775
20241213,094600,2445160995,2795,2815,2835,2785,25365
20241213,094500,2374142620,2835,2835,2835,2815,2679
20241213,094400,2366579190,2835,2835,2840,2830,7108
20241213,094300,2346416910,2830,2815,2830,2815,9019
20241213,094200,2320967075,2820,2815,2825,2815,7696
20241213,094100,2299285955,2815,2840,2840,2815,12236
20241213,094000,2264742565,2840,2850,2855,2830,22103
20241213,093900,2201799020,2855,2855,2860,2850,6308
20241213,093800,2183790235,2865,2870,2870,2855,13112
20241213,093700,2146225690,2870,2845,2870,2845,13635
20241213,093600,2107186845,2865,2890,2890,2820,28311
20241213,093500,2025862730,2890,2840,2890,2840,56400
20241213,093400,1864463765,2840,2835,2840,2815,24024
20241213,093300,1796431310,2835,2835,2840,2835,10022
20241213,093200,1767980990,2835,2840,2840,2835,6784
20241213,093100,1748733555,2840,2820,2845,2820,41539
20241213,093000,1631039925,2825,2820,2825,2815,4375
20241213,092900,1618695555,2820,2800,2825,2795,25733
20241213,092800,1546410235,2800,2820,2825,2795,19739
20241213,092700,1491013560,2820,2810,2825,2805,17663
20241213,092600,1441225660,2810,2830,2830,2805,18267
20241213,092500,1389671425,2830,2835,2850,2820,9511
20241213,092400,1362756890,2835,2800,2860,2790,96821
20241213,092300,1088610010,2805,2805,2820,2795,33470
20241213,092200,994482790,2805,2820,2820,2790,13902
20241213,092100,955599750,2815,2780,2830,2780,67241
20241213,092000,767571110,2775,2755,2775,2750,15753
20241213,091900,724002565,2765,2750,2765,2745,12712
20241213,091800,689000930,2745,2750,2760,2735,10249
20241213,091700,660832485,2740,2750,2750,2735,17491
20241213,091600,612887830,2750,2750,2770,2740,11233
20241213,091500,582054125,2780,2740,2785,2735,17728
20241213,091400,533259265,2740,2755,2760,2735,9348
20241213,091300,507523900,2755,2760,2760,2735,9365
20241213,091200,481790320,2785,2790,2790,2760,23620
20241213,091100,416091355,2790,2700,2795,2700,38748
20241213,091000,309568305,2715,2700,2715,2690,6871
20241213,090900,290963830,2705,2700,2705,2685,6546
20241213,090800,273337620,2700,2695,2700,2685,30876
20241213,090700,190275450,2695,2695,2705,2690,1189
20241213,090600,187071760,2705,2695,2705,2690,5761
20241213,090500,171551505,2695,2695,2700,2695,2839
20241213,090400,163898515,2690,2690,2700,2680,4731
20241213,090300,151190220,2695,2725,2725,2695,8284
20241213,090200,128796560,2710,2705,2725,2700,10145
20241213,090100,101262435,2730,2740,2740,2705,5587
20241213,090000,85998090,2750,2715,2750,2675,31731