stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,212500,1214861925,2490,2490,2490,2490,6407
20241220,212400,1214861925,2490,2490,2490,2490,0
20241220,212300,1214861925,2490,2490,2490,2490,0
20241220,212200,1214861925,2490,2490,2490,2490,0
20241220,212100,1214861925,2490,2490,2490,2490,0
20241220,212000,1214861925,2490,2490,2490,2490,0
20241220,211900,1214861925,2490,2490,2490,2490,0
20241220,211800,1214861925,2490,2490,2490,2490,0
20241220,211700,1214861925,2490,2490,2490,2490,0
20241220,211600,1214861925,2490,2490,2490,2490,0
20241220,211500,1214861925,2490,2490,2490,2490,0
20241220,211400,1214861925,2490,2490,2490,2490,0
20241220,211300,1214861925,2490,2490,2490,2490,0
20241220,211200,1214861925,2490,2490,2490,2490,0
20241220,211100,1214861925,2490,2490,2490,2490,0
20241220,211000,1214861925,2490,2490,2490,2490,0
20241220,210900,1214861925,2490,2490,2490,2490,0
20241220,210800,1214861925,2490,2490,2490,2490,0
20241220,210700,1214861925,2490,2490,2490,2490,0
20241220,210600,1214861925,2490,2490,2490,2490,0
20241220,210500,1214861925,2490,2490,2490,2490,0
20241220,210400,1214861925,2490,2490,2490,2490,0
20241220,210300,1214861925,2490,2490,2490,2490,0
20241220,210200,1214861925,2490,2490,2490,2490,0
20241220,210100,1214861925,2490,2490,2490,2490,0
20241220,210000,1214861925,2490,2490,2490,2490,0
20241220,205900,1214861925,2490,2490,2490,2490,0
20241220,205800,1214861925,2490,2490,2490,2490,0
20241220,205700,1214861925,2490,2490,2490,2490,0
20241220,205600,1214861925,2490,2490,2490,2490,0
20241220,205500,1214861925,2490,2490,2490,2490,6407
20241220,205400,1214861925,2490,2490,2490,2490,0
20241220,205300,1214861925,2490,2490,2490,2490,0
20241220,205200,1214861925,2490,2490,2490,2490,0
20241220,205100,1214861925,2490,2490,2490,2490,0
20241220,205000,1214861925,2490,2490,2490,2490,0
20241220,204900,1214861925,2490,2490,2490,2490,0
20241220,204800,1214861925,2490,2490,2490,2490,0
20241220,204700,1214861925,2490,2490,2490,2490,0
20241220,204600,1214861925,2490,2490,2490,2490,0
20241220,204500,1214861925,2490,2490,2490,2490,0
20241220,204400,1214861925,2490,2490,2490,2490,0
20241220,204300,1214861925,2490,2490,2490,2490,0
20241220,204200,1214861925,2490,2490,2490,2490,0
20241220,204100,1214861925,2490,2490,2490,2490,0
20241220,204000,1214861925,2490,2490,2490,2490,0
20241220,203900,1214861925,2490,2490,2490,2490,0
20241220,203800,1214861925,2490,2490,2490,2490,0
20241220,203700,1214861925,2490,2490,2490,2490,0
20241220,203600,1214861925,2490,2490,2490,2490,0
20241220,203500,1214861925,2490,2490,2490,2490,0
20241220,203400,1214861925,2490,2490,2490,2490,0
20241220,203300,1214861925,2490,2490,2490,2490,0
20241220,203200,1214861925,2490,2490,2490,2490,0
20241220,203100,1214861925,2490,2490,2490,2490,0
20241220,203000,1214861925,2490,2490,2490,2490,0
20241220,202900,1214861925,2490,2490,2490,2490,0
20241220,202800,1214861925,2490,2490,2490,2490,0
20241220,202700,1214861925,2490,2490,2490,2490,0
20241220,202600,1214861925,2490,2490,2490,2490,0
20241220,202500,1214861925,2490,2490,2490,2490,6407
20241220,202400,1214861925,2490,2490,2490,2490,0
20241220,202300,1214861925,2490,2490,2490,2490,0
20241220,202200,1214861925,2490,2490,2490,2490,0
20241220,202100,1214861925,2490,2490,2490,2490,0
20241220,202000,1214861925,2490,2490,2490,2490,0
20241220,201900,1214861925,2490,2490,2490,2490,0
20241220,201800,1214861925,2490,2490,2490,2490,0
20241220,201700,1214861925,2490,2490,2490,2490,0
20241220,201600,1214861925,2490,2490,2490,2490,0
20241220,201500,1214861925,2490,2490,2490,2490,0
20241220,201400,1214861925,2490,2490,2490,2490,0
20241220,201300,1214861925,2490,2490,2490,2490,0
20241220,201200,1214861925,2490,2490,2490,2490,0
20241220,201100,1214861925,2490,2490,2490,2490,0
20241220,201000,1214861925,2490,2490,2490,2490,0
20241220,200900,1214861925,2490,2490,2490,2490,0
20241220,200800,1214861925,2490,2490,2490,2490,0
20241220,200700,1214861925,2490,2490,2490,2490,0
20241220,200600,1214861925,2490,2490,2490,2490,0
20241220,200500,1214861925,2490,2490,2490,2490,0
20241220,200400,1214861925,2490,2490,2490,2490,0
20241220,200300,1214861925,2490,2490,2490,2490,0
20241220,200200,1214861925,2490,2490,2490,2490,0
20241220,200100,1214861925,2490,2490,2490,2490,0
20241220,200000,1214861925,2490,2490,2490,2490,0
20241220,195900,1214861925,2490,2490,2490,2490,0
20241220,195800,1214861925,2490,2490,2490,2490,0
20241220,195700,1214861925,2490,2490,2490,2490,0
20241220,195600,1214861925,2490,2490,2490,2490,0
20241220,195500,1214861925,2490,2490,2490,2490,6407
20241220,195400,1214861925,2490,2490,2490,2490,0
20241220,195300,1214861925,2490,2490,2490,2490,0
20241220,195200,1214861925,2490,2490,2490,2490,0
20241220,195100,1214861925,2490,2490,2490,2490,0
20241220,195000,1214861925,2490,2490,2490,2490,0
20241220,194900,1214861925,2490,2490,2490,2490,0
20241220,194800,1214861925,2490,2490,2490,2490,0
20241220,194700,1214861925,2490,2490,2490,2490,0
20241220,194600,1214861925,2490,2490,2490,2490,0
20241220,194500,1214861925,2490,2490,2490,2490,0
20241220,194400,1214861925,2490,2490,2490,2490,0
20241220,194300,1214861925,2490,2490,2490,2490,0
20241220,194200,1214861925,2490,2490,2490,2490,0
20241220,194100,1214861925,2490,2490,2490,2490,0
20241220,194000,1214861925,2490,2490,2490,2490,0
20241220,193900,1214861925,2490,2490,2490,2490,0
20241220,193800,1214861925,2490,2490,2490,2490,0
20241220,193700,1214861925,2490,2490,2490,2490,0
20241220,193600,1214861925,2490,2490,2490,2490,0
20241220,193500,1214861925,2490,2490,2490,2490,0
20241220,193400,1214861925,2490,2490,2490,2490,0
20241220,193300,1214861925,2490,2490,2490,2490,0
20241220,193200,1214861925,2490,2490,2490,2490,0
20241220,193100,1214861925,2490,2490,2490,2490,0
20241220,193000,1214861925,2490,2490,2490,2490,0
20241220,192900,1214861925,2490,2490,2490,2490,0
20241220,192800,1214861925,2490,2490,2490,2490,0
20241220,192700,1214861925,2490,2490,2490,2490,0
20241220,192600,1214861925,2490,2490,2490,2490,0
20241220,192500,1214861925,2490,2490,2490,2490,6407
20241220,192400,1214861925,2490,2490,2490,2490,0
20241220,192300,1214861925,2490,2490,2490,2490,0
20241220,192200,1214861925,2490,2490,2490,2490,0
20241220,192100,1214861925,2490,2490,2490,2490,0
20241220,192000,1214861925,2490,2490,2490,2490,0
20241220,191900,1214861925,2490,2490,2490,2490,0
20241220,191800,1214861925,2490,2490,2490,2490,0
20241220,191700,1214861925,2490,2490,2490,2490,0
20241220,191600,1214861925,2490,2490,2490,2490,0
20241220,191500,1214861925,2490,2490,2490,2490,0
20241220,191400,1214861925,2490,2490,2490,2490,0
20241220,191300,1214861925,2490,2490,2490,2490,0
20241220,191200,1214861925,2490,2490,2490,2490,0
20241220,191100,1214861925,2490,2490,2490,2490,0
20241220,191000,1214861925,2490,2490,2490,2490,0
20241220,190900,1214861925,2490,2490,2490,2490,0
20241220,190800,1214861925,2490,2490,2490,2490,0
20241220,190700,1214861925,2490,2490,2490,2490,0
20241220,190600,1214861925,2490,2490,2490,2490,0
20241220,190500,1214861925,2490,2490,2490,2490,0
20241220,190400,1214861925,2490,2490,2490,2490,0
20241220,190300,1214861925,2490,2490,2490,2490,0
20241220,190200,1214861925,2490,2490,2490,2490,0
20241220,190100,1214861925,2490,2490,2490,2490,0
20241220,190000,1214861925,2490,2490,2490,2490,0
20241220,185900,1214861925,2490,2490,2490,2490,0
20241220,185800,1214861925,2490,2490,2490,2490,0
20241220,185700,1214861925,2490,2490,2490,2490,0
20241220,185600,1214861925,2490,2490,2490,2490,0
20241220,185500,1214861925,2490,2490,2490,2490,6407
20241220,185400,1214861925,2490,2490,2490,2490,0
20241220,185300,1214861925,2490,2490,2490,2490,0
20241220,185200,1214861925,2490,2490,2490,2490,0
20241220,185100,1214861925,2490,2490,2490,2490,0
20241220,185000,1214861925,2490,2490,2490,2490,0
20241220,184900,1214861925,2490,2490,2490,2490,0
20241220,184800,1214861925,2490,2490,2490,2490,0
20241220,184700,1214861925,2490,2490,2490,2490,0
20241220,184600,1214861925,2490,2490,2490,2490,0
20241220,184500,1214861925,2490,2490,2490,2490,0
20241220,184400,1214861925,2490,2490,2490,2490,0
20241220,184300,1214861925,2490,2490,2490,2490,0
20241220,184200,1214861925,2490,2490,2490,2490,0
20241220,184100,1214861925,2490,2490,2490,2490,0
20241220,184000,1214861925,2490,2490,2490,2490,0
20241220,183900,1214861925,2490,2490,2490,2490,0
20241220,183800,1214861925,2490,2490,2490,2490,0
20241220,183700,1214861925,2490,2490,2490,2490,0
20241220,183600,1214861925,2490,2490,2490,2490,0
20241220,183500,1214861925,2490,2490,2490,2490,0
20241220,183400,1214861925,2490,2490,2490,2490,0
20241220,183300,1214861925,2490,2490,2490,2490,0
20241220,183200,1214861925,2490,2490,2490,2490,0
20241220,183100,1214861925,2490,2490,2490,2490,0
20241220,183000,1214861925,2490,2490,2490,2490,0
20241220,182900,1214861925,2490,2490,2490,2490,0
20241220,182800,1214861925,2490,2490,2490,2490,0
20241220,182700,1214861925,2490,2490,2490,2490,0
20241220,182600,1214861925,2490,2490,2490,2490,0
20241220,182500,1214861925,2490,2490,2490,2490,6407
20241220,182400,1214861925,2490,2490,2490,2490,0
20241220,182300,1214861925,2490,2490,2490,2490,0
20241220,182200,1214861925,2490,2490,2490,2490,0
20241220,182100,1214861925,2490,2490,2490,2490,0
20241220,182000,1214861925,2490,2490,2490,2490,0
20241220,181900,1214861925,2490,2490,2490,2490,0
20241220,181800,1214861925,2490,2490,2490,2490,0
20241220,181700,1214861925,2490,2490,2490,2490,0
20241220,181600,1214861925,2490,2490,2490,2490,0
20241220,181500,1214861925,2490,2490,2490,2490,0
20241220,181400,1214861925,2490,2490,2490,2490,0
20241220,181300,1214861925,2490,2490,2490,2490,0
20241220,181200,1214861925,2490,2490,2490,2490,0
20241220,181100,1214861925,2490,2490,2490,2490,0
20241220,181000,1214861925,2490,2490,2490,2490,0
20241220,180900,1214861925,2490,2490,2490,2490,0
20241220,180800,1214861925,2490,2490,2490,2490,0
20241220,180700,1214861925,2490,2490,2490,2490,0
20241220,180600,1214861925,2490,2490,2490,2490,0
20241220,180500,1214861925,2490,2490,2490,2490,0
20241220,180400,1214861925,2490,2490,2490,2490,0
20241220,180300,1214861925,2490,2490,2490,2490,0
20241220,180200,1214861925,2490,2490,2490,2490,0
20241220,180100,1214861925,2490,2490,2490,2490,0
20241220,180000,1214861925,2490,2490,2490,2490,0
20241220,175900,1214861925,2490,2490,2490,2490,0
20241220,175800,1214861925,2490,2490,2490,2490,0
20241220,175700,1214861925,2490,2490,2490,2490,0
20241220,175600,1214861925,2490,2490,2490,2490,0
20241220,175500,1214861925,2490,2490,2490,2490,6407
20241220,175400,1214861925,2490,2490,2490,2490,0
20241220,175300,1214861925,2490,2490,2490,2490,0
20241220,175200,1214861925,2490,2490,2490,2490,0
20241220,175100,1214861925,2490,2490,2490,2490,0
20241220,175000,1214861925,2490,2490,2490,2490,0
20241220,174900,1214861925,2490,2490,2490,2490,0
20241220,174800,1214861925,2490,2490,2490,2490,0
20241220,174700,1214861925,2490,2490,2490,2490,0
20241220,174600,1214861925,2490,2490,2490,2490,0
20241220,174500,1214861925,2490,2490,2490,2490,0
20241220,174400,1214861925,2490,2490,2490,2490,0
20241220,174300,1214861925,2490,2490,2490,2490,0
20241220,174200,1214861925,2490,2490,2490,2490,0
20241220,174100,1214861925,2490,2490,2490,2490,0
20241220,174000,1214861925,2490,2490,2490,2490,0
20241220,173900,1214861925,2490,2490,2490,2490,0
20241220,173800,1214861925,2490,2490,2490,2490,0
20241220,173700,1214861925,2490,2490,2490,2490,0
20241220,173600,1214861925,2490,2490,2490,2490,0
20241220,173500,1214861925,2490,2490,2490,2490,0
20241220,173400,1214861925,2490,2490,2490,2490,0
20241220,173300,1214861925,2490,2490,2490,2490,0
20241220,173200,1214861925,2490,2490,2490,2490,0
20241220,173100,1214861925,2490,2490,2490,2490,0
20241220,173000,1214861925,2490,2490,2490,2490,0
20241220,172900,1214861925,2490,2490,2490,2490,0
20241220,172800,1214861925,2490,2490,2490,2490,0
20241220,172700,1214861925,2490,2490,2490,2490,0
20241220,172600,1214861925,2490,2490,2490,2490,0
20241220,172500,1214861925,2490,2490,2490,2490,6407
20241220,172400,1214861925,2490,2490,2490,2490,0
20241220,172300,1214861925,2490,2490,2490,2490,0
20241220,172200,1214861925,2490,2490,2490,2490,0
20241220,172100,1214861925,2490,2490,2490,2490,0
20241220,172000,1214861925,2490,2490,2490,2490,0
20241220,171900,1214861925,2490,2490,2490,2490,0
20241220,171800,1214861925,2490,2490,2490,2490,0
20241220,171700,1214861925,2490,2490,2490,2490,0
20241220,171600,1214861925,2490,2490,2490,2490,0
20241220,171500,1214861925,2490,2490,2490,2490,0
20241220,171400,1214861925,2490,2490,2490,2490,0
20241220,171300,1214861925,2490,2490,2490,2490,0
20241220,171200,1214861925,2490,2490,2490,2490,0
20241220,171100,1214861925,2490,2490,2490,2490,0
20241220,171000,1214861925,2490,2490,2490,2490,0
20241220,170900,1214861925,2490,2490,2490,2490,0
20241220,170800,1214861925,2490,2490,2490,2490,0
20241220,170700,1214861925,2490,2490,2490,2490,0
20241220,170600,1214861925,2490,2490,2490,2490,0
20241220,170500,1214861925,2490,2490,2490,2490,0
20241220,170400,1214861925,2490,2490,2490,2490,0
20241220,170300,1214861925,2490,2490,2490,2490,0
20241220,170200,1214861925,2490,2490,2490,2490,0
20241220,170100,1214861925,2490,2490,2490,2490,0
20241220,170000,1214861925,2490,2490,2490,2490,0
20241220,165900,1214861925,2490,2490,2490,2490,0
20241220,165800,1214861925,2490,2490,2490,2490,0
20241220,165700,1214861925,2490,2490,2490,2490,0
20241220,165600,1214861925,2490,2490,2490,2490,0
20241220,165500,1214861925,2490,2490,2490,2490,6407
20241220,165400,1214861925,2490,2490,2490,2490,0
20241220,165300,1214861925,2490,2490,2490,2490,0
20241220,165200,1214861925,2490,2490,2490,2490,0
20241220,165100,1214861925,2490,2490,2490,2490,0
20241220,165000,1214861925,2490,2490,2490,2490,0
20241220,164900,1214861925,2490,2490,2490,2490,0
20241220,164800,1214861925,2490,2490,2490,2490,0
20241220,164700,1214861925,2490,2490,2490,2490,0
20241220,164600,1214861925,2490,2490,2490,2490,0
20241220,164500,1214861925,2490,2490,2490,2490,0
20241220,164400,1214861925,2490,2490,2490,2490,0
20241220,164300,1214861925,2490,2490,2490,2490,0
20241220,164200,1214861925,2490,2490,2490,2490,0
20241220,164100,1214861925,2490,2490,2490,2490,0
20241220,164000,1214861925,2490,2490,2490,2490,0
20241220,163900,1214861925,2490,2490,2490,2490,0
20241220,163800,1214861925,2490,2490,2490,2490,0
20241220,163700,1214861925,2490,2490,2490,2490,0
20241220,163600,1214861925,2490,2490,2490,2490,0
20241220,163500,1214861925,2490,2490,2490,2490,0
20241220,163400,1214861925,2490,2490,2490,2490,0
20241220,163300,1214861925,2490,2490,2490,2490,0
20241220,163200,1214861925,2490,2490,2490,2490,0
20241220,163100,1214861925,2490,2490,2490,2490,0
20241220,163000,1214861925,2490,2490,2490,2490,0
20241220,162900,1214861925,2490,2490,2490,2490,0
20241220,162800,1214861925,2490,2490,2490,2490,0
20241220,162700,1214861925,2490,2490,2490,2490,0
20241220,162600,1214861925,2490,2490,2490,2490,0
20241220,162500,1214861925,2490,2490,2490,2490,6407
20241220,162400,1214861925,2490,2490,2490,2490,0
20241220,162300,1214861925,2490,2490,2490,2490,0
20241220,162200,1214861925,2490,2490,2490,2490,0
20241220,162100,1214861925,2490,2490,2490,2490,0
20241220,162000,1214861925,2490,2490,2490,2490,0
20241220,161900,1214861925,2490,2490,2490,2490,0
20241220,161800,1214861925,2490,2490,2490,2490,0
20241220,161700,1214861925,2490,2490,2490,2490,0
20241220,161600,1214861925,2490,2490,2490,2490,0
20241220,161500,1214861925,2490,2490,2490,2490,0
20241220,161400,1214861925,2490,2490,2490,2490,0
20241220,161300,1214861925,2490,2490,2490,2490,0
20241220,161200,1214861925,2490,2490,2490,2490,0
20241220,161100,1214861925,2490,2490,2490,2490,0
20241220,161000,1214861925,2490,2490,2490,2490,0
20241220,160900,1214861925,2490,2490,2490,2490,0
20241220,160800,1214861925,2490,2490,2490,2490,0
20241220,160700,1214861925,2490,2490,2490,2490,0
20241220,160600,1214861925,2490,2490,2490,2490,0
20241220,160500,1214861925,2490,2490,2490,2490,0
20241220,160400,1214861925,2490,2490,2490,2490,0
20241220,160300,1214861925,2490,2490,2490,2490,0
20241220,160200,1214861925,2490,2490,2490,2490,0
20241220,160100,1214861925,2490,2490,2490,2490,0
20241220,160000,1214861925,2490,2490,2490,2490,0
20241220,155900,1214861925,2490,2490,2490,2490,0
20241220,155800,1214861925,2490,2490,2490,2490,0
20241220,155700,1214861925,2490,2490,2490,2490,0
20241220,155600,1214861925,2490,2490,2490,2490,0
20241220,155500,1214861925,2490,2490,2490,2490,6407
20241220,155400,1214861925,2490,2490,2490,2490,0
20241220,155300,1214861925,2490,2490,2490,2490,0
20241220,155200,1214861925,2490,2490,2490,2490,0
20241220,155100,1214861925,2490,2490,2490,2490,0
20241220,155000,1214861925,2490,2490,2490,2490,0
20241220,154900,1214861925,2490,2490,2490,2490,0
20241220,154800,1214861925,2490,2490,2490,2490,0
20241220,154700,1214861925,2490,2490,2490,2490,0
20241220,154600,1214861925,2490,2490,2490,2490,0
20241220,154500,1214861925,2490,2490,2490,2490,0
20241220,154400,1214861925,2490,2490,2490,2490,0
20241220,154300,1214861925,2490,2490,2490,2490,0
20241220,154200,1214861925,2490,2490,2490,2490,0
20241220,154100,1214861925,2490,2490,2490,2490,0
20241220,154000,1214861925,2490,2490,2490,2490,0
20241220,153900,1214861925,2490,2490,2490,2490,0
20241220,153800,1214861925,2490,2490,2490,2490,0
20241220,153700,1214861925,2490,2490,2490,2490,0
20241220,153600,1214861925,2490,2490,2490,2490,0
20241220,153500,1214861925,2490,2490,2490,2490,0
20241220,153400,1214861925,2490,2490,2490,2490,0
20241220,153300,1214861925,2490,2490,2490,2490,0
20241220,153200,1214861925,2490,2490,2490,2490,0
20241220,153100,1214861925,2490,2490,2490,2490,0
20241220,153000,1214861925,2490,2490,2490,2490,6407
20241220,152900,1198908495,2490,2490,2490,2490,0
20241220,152800,1198908495,2490,2490,2490,2490,0
20241220,152700,1198908495,2490,2490,2490,2490,0
20241220,152600,1198908495,2490,2490,2490,2490,0
20241220,152500,1198908495,2490,2490,2490,2490,0
20241220,152400,1198908495,2490,2490,2490,2490,0
20241220,152300,1198908495,2490,2490,2490,2490,0
20241220,152200,1198908495,2490,2490,2490,2490,0
20241220,152100,1198908495,2490,2490,2490,2490,0
20241220,152000,1198908495,2490,2490,2490,2490,0
20241220,151900,1198908495,2490,2480,2490,2480,3510
20241220,151800,1190182030,2480,2480,2480,2480,108
20241220,151700,1189914190,2480,2480,2480,2480,3028
20241220,151600,1182404750,2480,2480,2480,2475,9327
20241220,151500,1159273850,2480,2480,2480,2480,36
20241220,151400,1159184570,2480,2480,2480,2475,1400
20241220,151300,1155712585,2480,2480,2480,2480,600
20241220,151200,1154224585,2460,2480,2480,2460,1785
20241220,151100,1149805485,2480,2475,2480,2475,1000
20241220,151000,1147327445,2460,2465,2465,2455,1602
20241220,150900,1143388490,2460,2490,2490,2460,3
20241220,150800,1143381080,2495,2470,2495,2465,5221
20241220,150700,1130377575,2480,2480,2480,2480,100
20241220,150600,1130129575,2480,2460,2480,2460,8706
20241220,150500,1108542720,2460,2470,2480,2445,1968
20241220,150400,1103697430,2455,2450,2455,2450,3408
20241220,150300,1095345385,2450,2445,2485,2435,3002
20241220,150200,1087943260,2440,2440,2440,2440,442
20241220,150100,1086864780,2440,2440,2440,2440,0
20241220,150000,1086864780,2440,2415,2440,2410,11243
20241220,145900,1059704380,2410,2410,2410,2410,1
20241220,145800,1059701970,2420,2420,2420,2420,1000
20241220,145700,1057281970,2420,2420,2420,2420,1
20241220,145600,1057279550,2420,2415,2420,2415,100
20241220,145500,1057037565,2415,2410,2415,2410,1487
20241220,145400,1053448895,2415,2415,2415,2415,1
20241220,145300,1053446480,2410,2410,2410,2410,344
20241220,145200,1052617440,2410,2410,2410,2410,18
20241220,145100,1052574060,2410,2410,2410,2410,95
20241220,145000,1052345110,2410,2405,2410,2405,484
20241220,144900,1051179170,2405,2400,2405,2400,286
20241220,144800,1050492760,2405,2390,2405,2390,7
20241220,144700,1050475940,2410,2395,2410,2395,70
20241220,144600,1050308275,2395,2410,2410,2395,2267
20241220,144500,1044878555,2395,2400,2400,2395,126
20241220,144400,1044576160,2410,2400,2415,2390,680
20241220,144300,1042945555,2395,2400,2400,2390,668
20241220,144200,1041344725,2405,2405,2405,2405,1
20241220,144100,1041342320,2405,2400,2405,2400,1041
20241220,144000,1038839870,2400,2400,2400,2400,89
20241220,143900,1038626270,2400,2400,2400,2400,351
20241220,143800,1037783870,2400,2400,2400,2400,208
20241220,143700,1037284670,2405,2405,2405,2405,0
20241220,143600,1037284670,2405,2405,2405,2405,2
20241220,143500,1037279860,2395,2405,2405,2395,11
20241220,143400,1037253495,2395,2400,2400,2395,2148
20241220,143300,1032108085,2405,2405,2405,2405,200
20241220,143200,1031627085,2415,2400,2415,2400,211
20241220,143100,1031118670,2395,2400,2415,2395,10005
20241220,143000,1007106675,2400,2410,2410,2400,1886
20241220,142900,1002573975,2415,2410,2415,2410,159
20241220,142800,1002190285,2415,2415,2415,2415,0
20241220,142700,1002190285,2415,2415,2415,2415,11
20241220,142600,1002163720,2410,2410,2410,2410,1
20241220,142500,1002161310,2400,2410,2410,2400,51
20241220,142400,1002038900,2405,2405,2405,2405,240
20241220,142300,1001461700,2410,2410,2410,2410,1
20241220,142200,1001459290,2415,2415,2415,2415,0
20241220,142100,1001459290,2415,2415,2415,2415,0
20241220,142000,1001459290,2415,2400,2415,2400,2236
20241220,141900,996090385,2400,2410,2410,2400,229
20241220,141800,995540420,2415,2415,2415,2415,0
20241220,141700,995540420,2415,2410,2415,2410,52
20241220,141600,995414845,2420,2420,2420,2420,322
20241220,141500,994635605,2420,2415,2420,2415,13
20241220,141400,994604205,2420,2425,2425,2420,6
20241220,141300,994589660,2420,2420,2420,2420,1000
20241220,141200,992169660,2420,2420,2420,2420,1
20241220,141100,992167240,2420,2425,2425,2420,3
20241220,141000,992159975,2425,2410,2425,2410,3000
20241220,140900,984909555,2410,2405,2410,2405,1451
20241220,140800,981419005,2400,2400,2400,2400,100
20241220,140700,981179005,2400,2400,2400,2400,1
20241220,140600,981176605,2400,2400,2400,2400,0
20241220,140500,981176605,2400,2400,2400,2400,199
20241220,140400,980699005,2405,2405,2405,2405,37
20241220,140300,980610020,2405,2405,2405,2405,0
20241220,140200,980610020,2405,2405,2405,2405,3
20241220,140100,980602805,2405,2405,2405,2405,0
20241220,140000,980602805,2405,2405,2405,2405,0
20241220,135900,980602805,2405,2405,2405,2405,0
20241220,135800,980602805,2405,2405,2405,2405,1
20241220,135700,980600400,2405,2400,2405,2400,1105
20241220,135600,977944080,2395,2395,2395,2395,796
20241220,135500,976037660,2400,2400,2400,2400,3
20241220,135400,976030460,2395,2395,2395,2395,1000
20241220,135300,973635460,2400,2400,2400,2400,172
20241220,135200,973222660,2400,2400,2400,2400,1
20241220,135100,973220260,2400,2405,2405,2400,3
20241220,135000,973213055,2405,2400,2405,2385,1027
20241220,134900,970756560,2400,2405,2405,2400,101
20241220,134800,970513660,2405,2405,2405,2405,200
20241220,134700,970032660,2395,2400,2400,2395,153
20241220,134600,969665780,2400,2400,2400,2400,0
20241220,134500,969665780,2400,2400,2400,2400,220
20241220,134400,969137780,2400,2400,2400,2400,0
20241220,134300,969137780,2400,2400,2400,2400,297
20241220,134200,968424980,2405,2405,2405,2405,0
20241220,134100,968424980,2405,2405,2405,2405,0
20241220,134000,968424980,2405,2410,2410,2405,301
20241220,133900,967701070,2400,2410,2410,2400,76
20241220,133800,967518500,2410,2410,2410,2410,1
20241220,133700,967516090,2405,2390,2405,2390,1642
20241220,133600,963588785,2390,2395,2395,2390,2000
20241220,133500,958806000,2395,2395,2395,2395,100
20241220,133400,958566500,2400,2405,2405,2400,600
20241220,133300,957124500,2405,2405,2405,2405,1
20241220,133200,957122095,2390,2390,2390,2390,334
20241220,133100,956323835,2390,2395,2395,2390,400
20241220,133000,955365905,2410,2390,2410,2390,1342
20241220,132900,952148840,2390,2395,2395,2390,50
20241220,132800,952029295,2410,2410,2410,2410,635
20241220,132700,950498945,2410,2400,2410,2400,2469
20241220,132600,944562155,2400,2400,2400,2400,0
20241220,132500,944562155,2400,2400,2400,2400,689
20241220,132400,942908555,2380,2395,2400,2380,3955
20241220,132300,933451960,2385,2385,2385,2385,1000
20241220,132200,931066960,2385,2380,2385,2380,210
20241220,132100,930566860,2380,2380,2385,2380,584
20241220,132000,929175440,2380,2375,2380,2375,682
20241220,131900,927552455,2360,2395,2395,2360,10861
20241220,131800,901834575,2400,2395,2400,2395,732
20241220,131700,900079275,2395,2395,2395,2395,0
20241220,131600,900079275,2395,2395,2395,2395,2000
20241220,131500,895289275,2385,2390,2390,2385,230
20241220,131400,894740575,2395,2380,2395,2380,1432
20241220,131300,891319400,2375,2375,2380,2375,154
20241220,131200,890953645,2370,2375,2375,2370,114
20241220,131100,890682915,2375,2375,2375,2370,64
20241220,131000,890531220,2375,2375,2375,2370,2696
20241220,130900,884128510,2370,2380,2380,2370,2100
20241220,130800,879145810,2375,2380,2385,2375,2924
20241220,130700,872189190,2375,2380,2380,2370,3139
20241220,130600,864736105,2385,2380,2390,2380,5
20241220,130500,864724190,2395,2395,2395,2395,0
20241220,130400,864724190,2395,2395,2395,2395,2
20241220,130300,864719400,2395,2385,2395,2375,1983
20241220,130200,859998740,2385,2390,2390,2385,1371
20241220,130100,856722055,2385,2385,2385,2385,740
20241220,130000,854957155,2385,2385,2385,2385,1
20241220,125900,854954770,2385,2385,2390,2385,803
20241220,125800,853039600,2390,2385,2390,2385,271
20241220,125700,852393205,2385,2385,2385,2385,46
20241220,125600,852283495,2385,2385,2385,2385,2
20241220,125500,852278725,2385,2385,2385,2375,77
20241220,125400,852095340,2375,2380,2380,2375,71
20241220,125300,851926540,2375,2375,2375,2375,93
20241220,125200,851705665,2375,2395,2395,2375,3261
20241220,125100,843944155,2395,2395,2395,2395,200
20241220,125000,843465155,2400,2385,2400,2385,847
20241220,124900,841445045,2385,2390,2390,2385,401
20241220,124800,840488640,2385,2385,2385,2385,0
20241220,124700,840488640,2385,2390,2390,2385,418
20241220,124600,839491705,2390,2395,2395,2385,779
20241220,124500,837629395,2395,2400,2400,2395,418
20241220,124400,836626200,2400,2400,2400,2400,1
20241220,124300,836623800,2400,2400,2400,2400,181
20241220,124200,836189400,2400,2400,2400,2400,5
20241220,124100,836177400,2400,2380,2400,2375,533
20241220,124000,834910925,2380,2400,2400,2380,843
20241220,123900,832904420,2400,2400,2400,2400,4
20241220,123800,832894820,2385,2400,2400,2385,665
20241220,123700,831307295,2400,2395,2400,2385,786
20241220,123600,829429830,2400,2395,2400,2395,61
20241220,123500,829283730,2400,2395,2400,2395,1720
20241220,123400,825161820,2395,2390,2395,2390,1032
20241220,123300,822690680,2395,2380,2395,2380,10791
20241220,123200,796998995,2380,2385,2385,2380,1506
20241220,123100,793410545,2385,2400,2400,2380,12406
20241220,123000,763847600,2400,2405,2405,2400,38
20241220,122900,763756395,2405,2405,2405,2405,31
20241220,122800,763681840,2405,2405,2405,2405,61
20241220,122700,763535135,2405,2405,2410,2405,466
20241220,122600,762414155,2410,2415,2415,2410,11
20241220,122500,762387595,2420,2420,2420,2420,3
20241220,122400,762380335,2420,2420,2420,2420,200
20241220,122300,761896335,2420,2420,2420,2415,252
20241220,122200,761286505,2420,2420,2420,2420,28
20241220,122100,761218745,2450,2420,2450,2420,2927
20241220,122000,754100850,2430,2430,2430,2430,0
20241220,121900,754100850,2430,2400,2435,2400,4189
20241220,121800,743956580,2410,2400,2410,2400,420
20241220,121700,742946380,2400,2400,2400,2400,0
20241220,121600,742946380,2400,2400,2400,2400,688
20241220,121500,741295180,2410,2410,2410,2410,0
20241220,121400,741295180,2410,2415,2415,2410,3
20241220,121300,741287940,2415,2405,2415,2380,9192
20241220,121200,719307790,2400,2400,2400,2400,2012
20241220,121100,714478990,2400,2405,2405,2400,5241
20241220,121000,701897655,2405,2405,2405,2405,164
20241220,120900,701503235,2400,2405,2405,2400,1873
20241220,120800,697007670,2405,2405,2405,2405,233
20241220,120700,696447305,2405,2410,2410,2405,1222
20241220,120600,693508225,2410,2410,2415,2410,470
20241220,120500,692375025,2410,2410,2410,2410,2051
20241220,120400,687432115,2410,2410,2410,2410,0
20241220,120300,687432115,2410,2410,2410,2410,6
20241220,120200,687417655,2410,2410,2410,2410,905
20241220,120100,685236605,2410,2420,2420,2410,4626
20241220,120000,674068750,2425,2430,2430,2425,953
20241220,115900,671757615,2430,2435,2445,2430,3407
20241220,115800,663477305,2435,2435,2435,2435,802
20241220,115700,661524435,2445,2450,2450,2445,34
20241220,115600,661441160,2450,2450,2450,2450,0
20241220,115500,661441160,2450,2435,2450,2430,204
20241220,115400,660944625,2435,2445,2450,2435,1105
20241220,115300,658252680,2445,2450,2450,2445,242
20241220,115200,657659815,2445,2445,2445,2445,982
20241220,115100,655258825,2445,2445,2445,2445,100
20241220,115000,655014325,2435,2440,2440,2435,99
20241220,114900,654773065,2445,2445,2445,2445,6
20241220,114800,654758395,2445,2440,2445,2435,1282
20241220,114700,651636255,2440,2450,2450,2440,1185
20241220,114600,648736905,2450,2460,2460,2450,10876
20241220,114500,622042685,2470,2470,2470,2470,21
20241220,114400,621990815,2475,2475,2475,2475,10
20241220,114300,621966065,2475,2475,2475,2475,30
20241220,114200,621891815,2475,2470,2475,2465,1309
20241220,114100,618664075,2470,2470,2470,2470,0
20241220,114000,618664075,2470,2470,2470,2470,10
20241220,113900,618639375,2465,2465,2465,2465,0
20241220,113800,618639375,2465,2465,2465,2465,2
20241220,113700,618634445,2475,2470,2475,2470,723
20241220,113600,616847635,2475,2475,2475,2475,0
20241220,113500,616847635,2475,2475,2475,2475,20
20241220,113400,616798135,2480,2480,2480,2480,0
20241220,113300,616798135,2480,2470,2480,2470,28
20241220,113200,616728775,2470,2470,2470,2470,2000
20241220,113100,611788775,2485,2485,2485,2485,551
20241220,113000,610419540,2470,2470,2470,2470,0
20241220,112900,610419540,2470,2480,2480,2470,1000
20241220,112800,607943495,2480,2480,2480,2480,0
20241220,112700,607943495,2480,2480,2480,2480,800
20241220,112600,605959495,2480,2480,2480,2480,25
20241220,112500,605897495,2480,2480,2480,2480,19
20241220,112400,605850375,2480,2480,2480,2480,24
20241220,112300,605790855,2485,2485,2485,2485,81
20241220,112200,605589570,2480,2480,2480,2480,171
20241220,112100,605165490,2480,2480,2480,2480,110
20241220,112000,604892690,2490,2490,2490,2490,0
20241220,111900,604892690,2490,2490,2490,2490,0
20241220,111800,604892690,2490,2490,2490,2490,1
20241220,111700,604890200,2475,2475,2475,2475,2000
20241220,111600,599940200,2480,2490,2490,2480,1779
20241220,111500,595528250,2490,2490,2490,2490,12
20241220,111400,595498370,2490,2490,2490,2490,50
20241220,111300,595373870,2490,2490,2490,2490,12
20241220,111200,595343990,2495,2490,2495,2490,118
20241220,111100,595049920,2490,2495,2495,2490,1742
20241220,111000,590708340,2495,2495,2495,2495,50
20241220,110900,590583590,2490,2490,2490,2490,0
20241220,110800,590583590,2490,2490,2490,2490,0
20241220,110700,590583590,2490,2490,2490,2490,26
20241220,110600,590518850,2495,2495,2495,2495,1482
20241220,110500,586821260,2495,2495,2495,2490,2152
20241220,110400,581452780,2495,2495,2495,2495,115
20241220,110300,581165855,2495,2490,2495,2490,96
20241220,110200,580926805,2500,2490,2500,2490,248
20241220,110100,580309245,2490,2480,2490,2475,1575
20241220,110000,576392260,2490,2490,2490,2490,0
20241220,105900,576392260,2490,2490,2490,2490,0
20241220,105800,576392260,2490,2490,2490,2475,42
20241220,105700,576288280,2475,2490,2490,2475,7672
20241220,105600,557252520,2485,2490,2490,2485,4053
20241220,105500,547176035,2490,2495,2495,2490,8496
20241220,105400,526005780,2495,2500,2500,2495,2146
20241220,105300,520641365,2500,2500,2505,2500,40
20241220,105200,520541315,2505,2505,2505,2505,27
20241220,105100,520473680,2500,2505,2505,2500,1034
20241220,105000,517888655,2505,2500,2505,2500,29
20241220,104900,517816150,2500,2505,2505,2500,357
20241220,104800,516923055,2500,2500,2500,2500,100
20241220,104700,516673055,2505,2500,2505,2500,697
20241220,104600,514930050,2500,2500,2510,2500,3
20241220,104500,514922540,2510,2510,2510,2500,67
20241220,104400,514754960,2505,2505,2505,2505,304
20241220,104300,513993440,2510,2510,2510,2495,133
20241220,104200,513661560,2510,2490,2510,2490,2
20241220,104100,513656560,2510,2500,2510,2500,1897
20241220,104000,508914050,2500,2495,2500,2495,102
20241220,103900,508659305,2490,2490,2490,2490,0
20241220,103800,508659305,2490,2490,2490,2490,1
20241220,103700,508656815,2490,2490,2490,2490,1001
20241220,103600,506164325,2500,2500,2500,2500,1
20241220,103500,506161825,2500,2500,2500,2500,4622
20241220,103400,494606825,2490,2490,2490,2490,0
20241220,103300,494606825,2490,2490,2490,2490,96
20241220,103200,494367785,2490,2490,2490,2490,904
20241220,103100,492116825,2495,2495,2495,2495,2000
20241220,103000,487126825,2495,2495,2500,2495,558
20241220,102900,485734605,2495,2495,2495,2495,125
20241220,102800,485422730,2495,2495,2495,2495,290
20241220,102700,484699180,2495,2495,2495,2495,1107
20241220,102600,481937215,2495,2490,2495,2485,899
20241220,102500,479700690,2485,2485,2485,2485,0
20241220,102400,479700690,2485,2485,2485,2485,919
20241220,102300,477416975,2480,2485,2485,2480,1281
20241220,102200,474239190,2485,2490,2490,2485,559
20241220,102100,472849055,2495,2495,2495,2495,10
20241220,102000,472824105,2495,2495,2495,2495,20
20241220,101900,472774205,2490,2490,2490,2490,0
20241220,101800,472774205,2490,2490,2490,2490,1790
20241220,101700,468317105,2490,2490,2490,2490,25
20241220,101600,468254855,2480,2490,2490,2480,459
20241220,101500,467112535,2490,2480,2490,2480,26
20241220,101400,467048045,2480,2480,2480,2480,59
20241220,101300,466901725,2480,2480,2480,2480,103
20241220,101200,466646285,2490,2490,2490,2490,69
20241220,101100,466474475,2490,2490,2490,2490,1
20241220,101000,466471985,2480,2480,2480,2480,1454
20241220,100900,462866065,2480,2480,2480,2475,3001
20241220,100800,455423590,2485,2490,2490,2480,10
20241220,100700,455398770,2480,2480,2480,2480,401
20241220,100600,454404290,2480,2480,2480,2480,100
20241220,100500,454156290,2480,2480,2480,2480,134
20241220,100400,453823970,2480,2480,2480,2480,845
20241220,100300,451728370,2480,2480,2480,2480,1100
20241220,100200,449000370,2480,2480,2480,2480,300
20241220,100100,448256370,2485,2485,2485,2485,0
20241220,100000,448256370,2485,2485,2485,2485,12
20241220,095900,448226550,2485,2485,2485,2480,725
20241220,095800,446425940,2480,2485,2485,2480,1006
20241220,095700,443926040,2485,2485,2485,2485,32
20241220,095600,443846520,2485,2485,2485,2485,85
20241220,095500,443635295,2485,2485,2485,2485,3
20241220,095400,443627840,2490,2485,2490,2485,244
20241220,095300,443021495,2485,2485,2485,2485,8
20241220,095200,443001615,2485,2485,2485,2485,2000
20241220,095100,438031615,2495,2500,2500,2495,432
20241220,095000,436953720,2495,2495,2495,2475,1763
20241220,094900,432555395,2475,2480,2480,2475,4100
20241220,094800,422387895,2480,2480,2480,2480,401
20241220,094700,421393415,2480,2490,2490,2480,3884
20241220,094600,411723905,2490,2490,2490,2490,2
20241220,094500,411718925,2490,2500,2500,2490,1175
20241220,094400,408789945,2500,2500,2500,2500,4109
20241220,094300,398517445,2500,2495,2500,2490,3691
20241220,094200,389297495,2495,2495,2495,2490,165
20241220,094100,388886120,2495,2495,2495,2495,8
20241220,094000,388866160,2490,2495,2495,2490,621
20241220,093900,387319840,2495,2495,2495,2495,2
20241220,093800,387314850,2495,2495,2495,2495,3565
20241220,093700,378420175,2490,2490,2495,2490,5662
20241220,093600,364320390,2490,2490,2490,2490,2101
20241220,093500,359088900,2490,2480,2490,2480,352
20241220,093400,358214415,2480,2480,2480,2475,1086
20241220,093300,355524395,2475,2475,2475,2475,166
20241220,093200,355113545,2465,2460,2470,2460,275
20241220,093100,354436580,2460,2460,2475,2455,5121
20241220,093000,341847320,2465,2470,2485,2465,5916
20241220,092900,327260690,2470,2470,2475,2470,2754
20241220,092800,320458140,2470,2485,2490,2470,4349
20241220,092700,309662350,2485,2490,2490,2485,4870
20241220,092600,297547640,2490,2485,2490,2485,776
20241220,092500,295615825,2485,2485,2495,2485,1935
20241220,092400,290803755,2485,2495,2495,2485,3825
20241220,092300,281278590,2495,2500,2500,2495,6069
20241220,092200,266107375,2500,2505,2505,2500,164
20241220,092100,265696625,2505,2510,2515,2505,63
20241220,092000,265538440,2510,2510,2515,2510,5714
20241220,091900,251173840,2500,2505,2505,2500,1179
20241220,091800,248226270,2505,2510,2515,2505,1363
20241220,091700,244803655,2515,2510,2515,2510,4143
20241220,091600,234404185,2515,2520,2520,2515,4840
20241220,091500,222227420,2520,2520,2520,2515,4167
20241220,091400,211735930,2520,2525,2530,2520,2440
20241220,091300,205584535,2520,2525,2525,2515,12725
20241220,091200,173496460,2525,2525,2525,2525,3849
20241220,091100,163777735,2525,2530,2530,2525,5756
20241220,091000,149218260,2530,2530,2535,2530,5000
20241220,090900,136568255,2530,2530,2535,2520,3584
20241220,090800,127513015,2530,2540,2550,2520,9908
20241220,090700,102432025,2560,2540,2570,2530,5536
20241220,090600,88342690,2530,2530,2540,2520,4618
20241220,090500,76662950,2530,2515,2540,2510,4559
20241220,090400,65141635,2530,2515,2530,2510,4686
20241220,090300,53372260,2515,2530,2585,2510,6733
20241220,090200,36378265,2530,2490,2630,2490,8707
20241220,090100,13925255,2485,2485,2485,2485,11
20241220,090000,13897920,2480,2480,2480,2480,5604