stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212400,1383423780,2265,2265,2265,2265,2660
20241227,212300,1383423780,2265,2265,2265,2265,0
20241227,212200,1383423780,2265,2265,2265,2265,0
20241227,212100,1383423780,2265,2265,2265,2265,0
20241227,212000,1383423780,2265,2265,2265,2265,0
20241227,211900,1383423780,2265,2265,2265,2265,0
20241227,211800,1383423780,2265,2265,2265,2265,0
20241227,211700,1383423780,2265,2265,2265,2265,0
20241227,211600,1383423780,2265,2265,2265,2265,0
20241227,211500,1383423780,2265,2265,2265,2265,0
20241227,211400,1383423780,2265,2265,2265,2265,0
20241227,211300,1383423780,2265,2265,2265,2265,0
20241227,211200,1383423780,2265,2265,2265,2265,0
20241227,211100,1383423780,2265,2265,2265,2265,0
20241227,211000,1383423780,2265,2265,2265,2265,0
20241227,210900,1383423780,2265,2265,2265,2265,0
20241227,210800,1383423780,2265,2265,2265,2265,0
20241227,210700,1383423780,2265,2265,2265,2265,0
20241227,210600,1383423780,2265,2265,2265,2265,0
20241227,210500,1383423780,2265,2265,2265,2265,0
20241227,210400,1383423780,2265,2265,2265,2265,0
20241227,210300,1383423780,2265,2265,2265,2265,0
20241227,210200,1383423780,2265,2265,2265,2265,0
20241227,210100,1383423780,2265,2265,2265,2265,0
20241227,210000,1383423780,2265,2265,2265,2265,0
20241227,205900,1383423780,2265,2265,2265,2265,0
20241227,205800,1383423780,2265,2265,2265,2265,0
20241227,205700,1383423780,2265,2265,2265,2265,0
20241227,205600,1383423780,2265,2265,2265,2265,0
20241227,205500,1383423780,2265,2265,2265,2265,0
20241227,205400,1383423780,2265,2265,2265,2265,2660
20241227,205300,1383423780,2265,2265,2265,2265,0
20241227,205200,1383423780,2265,2265,2265,2265,0
20241227,205100,1383423780,2265,2265,2265,2265,0
20241227,205000,1383423780,2265,2265,2265,2265,0
20241227,204900,1383423780,2265,2265,2265,2265,0
20241227,204800,1383423780,2265,2265,2265,2265,0
20241227,204700,1383423780,2265,2265,2265,2265,0
20241227,204600,1383423780,2265,2265,2265,2265,0
20241227,204500,1383423780,2265,2265,2265,2265,0
20241227,204400,1383423780,2265,2265,2265,2265,0
20241227,204300,1383423780,2265,2265,2265,2265,0
20241227,204200,1383423780,2265,2265,2265,2265,0
20241227,204100,1383423780,2265,2265,2265,2265,0
20241227,204000,1383423780,2265,2265,2265,2265,0
20241227,203900,1383423780,2265,2265,2265,2265,0
20241227,203800,1383423780,2265,2265,2265,2265,0
20241227,203700,1383423780,2265,2265,2265,2265,0
20241227,203600,1383423780,2265,2265,2265,2265,0
20241227,203500,1383423780,2265,2265,2265,2265,0
20241227,203400,1383423780,2265,2265,2265,2265,0
20241227,203300,1383423780,2265,2265,2265,2265,0
20241227,203200,1383423780,2265,2265,2265,2265,0
20241227,203100,1383423780,2265,2265,2265,2265,0
20241227,203000,1383423780,2265,2265,2265,2265,0
20241227,202900,1383423780,2265,2265,2265,2265,0
20241227,202800,1383423780,2265,2265,2265,2265,0
20241227,202700,1383423780,2265,2265,2265,2265,0
20241227,202600,1383423780,2265,2265,2265,2265,0
20241227,202500,1383423780,2265,2265,2265,2265,0
20241227,202400,1383423780,2265,2265,2265,2265,2660
20241227,202300,1383423780,2265,2265,2265,2265,0
20241227,202200,1383423780,2265,2265,2265,2265,0
20241227,202100,1383423780,2265,2265,2265,2265,0
20241227,202000,1383423780,2265,2265,2265,2265,0
20241227,201900,1383423780,2265,2265,2265,2265,0
20241227,201800,1383423780,2265,2265,2265,2265,0
20241227,201700,1383423780,2265,2265,2265,2265,0
20241227,201600,1383423780,2265,2265,2265,2265,0
20241227,201500,1383423780,2265,2265,2265,2265,0
20241227,201400,1383423780,2265,2265,2265,2265,0
20241227,201300,1383423780,2265,2265,2265,2265,0
20241227,201200,1383423780,2265,2265,2265,2265,0
20241227,201100,1383423780,2265,2265,2265,2265,0
20241227,201000,1383423780,2265,2265,2265,2265,0
20241227,200900,1383423780,2265,2265,2265,2265,0
20241227,200800,1383423780,2265,2265,2265,2265,0
20241227,200700,1383423780,2265,2265,2265,2265,0
20241227,200600,1383423780,2265,2265,2265,2265,0
20241227,200500,1383423780,2265,2265,2265,2265,0
20241227,200400,1383423780,2265,2265,2265,2265,0
20241227,200300,1383423780,2265,2265,2265,2265,0
20241227,200200,1383423780,2265,2265,2265,2265,0
20241227,200100,1383423780,2265,2265,2265,2265,0
20241227,200000,1383423780,2265,2265,2265,2265,0
20241227,195900,1383423780,2265,2265,2265,2265,0
20241227,195800,1383423780,2265,2265,2265,2265,0
20241227,195700,1383423780,2265,2265,2265,2265,0
20241227,195600,1383423780,2265,2265,2265,2265,0
20241227,195500,1383423780,2265,2265,2265,2265,0
20241227,195400,1383423780,2265,2265,2265,2265,2660
20241227,195300,1383423780,2265,2265,2265,2265,0
20241227,195200,1383423780,2265,2265,2265,2265,0
20241227,195100,1383423780,2265,2265,2265,2265,0
20241227,195000,1383423780,2265,2265,2265,2265,0
20241227,194900,1383423780,2265,2265,2265,2265,0
20241227,194800,1383423780,2265,2265,2265,2265,0
20241227,194700,1383423780,2265,2265,2265,2265,0
20241227,194600,1383423780,2265,2265,2265,2265,0
20241227,194500,1383423780,2265,2265,2265,2265,0
20241227,194400,1383423780,2265,2265,2265,2265,0
20241227,194300,1383423780,2265,2265,2265,2265,0
20241227,194200,1383423780,2265,2265,2265,2265,0
20241227,194100,1383423780,2265,2265,2265,2265,0
20241227,194000,1383423780,2265,2265,2265,2265,0
20241227,193900,1383423780,2265,2265,2265,2265,0
20241227,193800,1383423780,2265,2265,2265,2265,0
20241227,193700,1383423780,2265,2265,2265,2265,0
20241227,193600,1383423780,2265,2265,2265,2265,0
20241227,193500,1383423780,2265,2265,2265,2265,0
20241227,193400,1383423780,2265,2265,2265,2265,0
20241227,193300,1383423780,2265,2265,2265,2265,0
20241227,193200,1383423780,2265,2265,2265,2265,0
20241227,193100,1383423780,2265,2265,2265,2265,0
20241227,193000,1383423780,2265,2265,2265,2265,0
20241227,192900,1383423780,2265,2265,2265,2265,0
20241227,192800,1383423780,2265,2265,2265,2265,0
20241227,192700,1383423780,2265,2265,2265,2265,0
20241227,192600,1383423780,2265,2265,2265,2265,0
20241227,192500,1383423780,2265,2265,2265,2265,0
20241227,192400,1383423780,2265,2265,2265,2265,2660
20241227,192300,1383423780,2265,2265,2265,2265,0
20241227,192200,1383423780,2265,2265,2265,2265,0
20241227,192100,1383423780,2265,2265,2265,2265,0
20241227,192000,1383423780,2265,2265,2265,2265,0
20241227,191900,1383423780,2265,2265,2265,2265,0
20241227,191800,1383423780,2265,2265,2265,2265,0
20241227,191700,1383423780,2265,2265,2265,2265,0
20241227,191600,1383423780,2265,2265,2265,2265,0
20241227,191500,1383423780,2265,2265,2265,2265,0
20241227,191400,1383423780,2265,2265,2265,2265,0
20241227,191300,1383423780,2265,2265,2265,2265,0
20241227,191200,1383423780,2265,2265,2265,2265,0
20241227,191100,1383423780,2265,2265,2265,2265,0
20241227,191000,1383423780,2265,2265,2265,2265,0
20241227,190900,1383423780,2265,2265,2265,2265,0
20241227,190800,1383423780,2265,2265,2265,2265,0
20241227,190700,1383423780,2265,2265,2265,2265,0
20241227,190600,1383423780,2265,2265,2265,2265,0
20241227,190500,1383423780,2265,2265,2265,2265,0
20241227,190400,1383423780,2265,2265,2265,2265,0
20241227,190300,1383423780,2265,2265,2265,2265,0
20241227,190200,1383423780,2265,2265,2265,2265,0
20241227,190100,1383423780,2265,2265,2265,2265,0
20241227,190000,1383423780,2265,2265,2265,2265,0
20241227,185900,1383423780,2265,2265,2265,2265,0
20241227,185800,1383423780,2265,2265,2265,2265,0
20241227,185700,1383423780,2265,2265,2265,2265,0
20241227,185600,1383423780,2265,2265,2265,2265,0
20241227,185500,1383423780,2265,2265,2265,2265,0
20241227,185400,1383423780,2265,2265,2265,2265,2660
20241227,185300,1383423780,2265,2265,2265,2265,0
20241227,185200,1383423780,2265,2265,2265,2265,0
20241227,185100,1383423780,2265,2265,2265,2265,0
20241227,185000,1383423780,2265,2265,2265,2265,0
20241227,184900,1383423780,2265,2265,2265,2265,0
20241227,184800,1383423780,2265,2265,2265,2265,0
20241227,184700,1383423780,2265,2265,2265,2265,0
20241227,184600,1383423780,2265,2265,2265,2265,0
20241227,184500,1383423780,2265,2265,2265,2265,0
20241227,184400,1383423780,2265,2265,2265,2265,0
20241227,184300,1383423780,2265,2265,2265,2265,0
20241227,184200,1383423780,2265,2265,2265,2265,0
20241227,184100,1383423780,2265,2265,2265,2265,0
20241227,184000,1383423780,2265,2265,2265,2265,0
20241227,183900,1383423780,2265,2265,2265,2265,0
20241227,183800,1383423780,2265,2265,2265,2265,0
20241227,183700,1383423780,2265,2265,2265,2265,0
20241227,183600,1383423780,2265,2265,2265,2265,0
20241227,183500,1383423780,2265,2265,2265,2265,0
20241227,183400,1383423780,2265,2265,2265,2265,0
20241227,183300,1383423780,2265,2265,2265,2265,0
20241227,183200,1383423780,2265,2265,2265,2265,0
20241227,183100,1383423780,2265,2265,2265,2265,0
20241227,183000,1383423780,2265,2265,2265,2265,0
20241227,182900,1383423780,2265,2265,2265,2265,0
20241227,182800,1383423780,2265,2265,2265,2265,0
20241227,182700,1383423780,2265,2265,2265,2265,0
20241227,182600,1383423780,2265,2265,2265,2265,0
20241227,182500,1383423780,2265,2265,2265,2265,0
20241227,182400,1383423780,2265,2265,2265,2265,2660
20241227,182300,1383423780,2265,2265,2265,2265,0
20241227,182200,1383423780,2265,2265,2265,2265,0
20241227,182100,1383423780,2265,2265,2265,2265,0
20241227,182000,1383423780,2265,2265,2265,2265,0
20241227,181900,1383423780,2265,2265,2265,2265,0
20241227,181800,1383423780,2265,2265,2265,2265,0
20241227,181700,1383423780,2265,2265,2265,2265,0
20241227,181600,1383423780,2265,2265,2265,2265,0
20241227,181500,1383423780,2265,2265,2265,2265,0
20241227,181400,1383423780,2265,2265,2265,2265,0
20241227,181300,1383423780,2265,2265,2265,2265,0
20241227,181200,1383423780,2265,2265,2265,2265,0
20241227,181100,1383423780,2265,2265,2265,2265,0
20241227,181000,1383423780,2265,2265,2265,2265,0
20241227,180900,1383423780,2265,2265,2265,2265,0
20241227,180800,1383423780,2265,2265,2265,2265,0
20241227,180700,1383423780,2265,2265,2265,2265,0
20241227,180600,1383423780,2265,2265,2265,2265,0
20241227,180500,1383423780,2265,2265,2265,2265,0
20241227,180400,1383423780,2265,2265,2265,2265,0
20241227,180300,1383423780,2265,2265,2265,2265,0
20241227,180200,1383423780,2265,2265,2265,2265,0
20241227,180100,1383423780,2265,2265,2265,2265,0
20241227,180000,1383423780,2265,2265,2265,2265,0
20241227,175900,1383423780,2265,2265,2265,2265,0
20241227,175800,1383423780,2265,2265,2265,2265,0
20241227,175700,1383423780,2265,2265,2265,2265,0
20241227,175600,1383423780,2265,2265,2265,2265,0
20241227,175500,1383423780,2265,2265,2265,2265,0
20241227,175400,1383423780,2265,2265,2265,2265,2660
20241227,175300,1383423780,2265,2265,2265,2265,0
20241227,175200,1383423780,2265,2265,2265,2265,0
20241227,175100,1383423780,2265,2265,2265,2265,0
20241227,175000,1383423780,2265,2265,2265,2265,0
20241227,174900,1383423780,2265,2265,2265,2265,0
20241227,174800,1383423780,2265,2265,2265,2265,0
20241227,174700,1383423780,2265,2265,2265,2265,0
20241227,174600,1383423780,2265,2265,2265,2265,0
20241227,174500,1383423780,2265,2265,2265,2265,0
20241227,174400,1383423780,2265,2265,2265,2265,0
20241227,174300,1383423780,2265,2265,2265,2265,0
20241227,174200,1383423780,2265,2265,2265,2265,0
20241227,174100,1383423780,2265,2265,2265,2265,0
20241227,174000,1383423780,2265,2265,2265,2265,0
20241227,173900,1383423780,2265,2265,2265,2265,0
20241227,173800,1383423780,2265,2265,2265,2265,0
20241227,173700,1383423780,2265,2265,2265,2265,0
20241227,173600,1383423780,2265,2265,2265,2265,0
20241227,173500,1383423780,2265,2265,2265,2265,0
20241227,173400,1383423780,2265,2265,2265,2265,0
20241227,173300,1383423780,2265,2265,2265,2265,0
20241227,173200,1383423780,2265,2265,2265,2265,0
20241227,173100,1383423780,2265,2265,2265,2265,0
20241227,173000,1383423780,2265,2265,2265,2265,0
20241227,172900,1383423780,2265,2265,2265,2265,0
20241227,172800,1383423780,2265,2265,2265,2265,0
20241227,172700,1383423780,2265,2265,2265,2265,0
20241227,172600,1383423780,2265,2265,2265,2265,0
20241227,172500,1383423780,2265,2265,2265,2265,0
20241227,172400,1383423780,2265,2265,2265,2265,2660
20241227,172300,1383423780,2265,2265,2265,2265,0
20241227,172200,1383423780,2265,2265,2265,2265,0
20241227,172100,1383423780,2265,2265,2265,2265,0
20241227,172000,1383423780,2265,2265,2265,2265,0
20241227,171900,1383423780,2265,2265,2265,2265,0
20241227,171800,1383423780,2265,2265,2265,2265,0
20241227,171700,1383423780,2265,2265,2265,2265,0
20241227,171600,1383423780,2265,2265,2265,2265,0
20241227,171500,1383423780,2265,2265,2265,2265,0
20241227,171400,1383423780,2265,2265,2265,2265,0
20241227,171300,1383423780,2265,2265,2265,2265,0
20241227,171200,1383423780,2265,2265,2265,2265,0
20241227,171100,1383423780,2265,2265,2265,2265,0
20241227,171000,1383423780,2265,2265,2265,2265,0
20241227,170900,1383423780,2265,2265,2265,2265,0
20241227,170800,1383423780,2265,2265,2265,2265,0
20241227,170700,1383423780,2265,2265,2265,2265,0
20241227,170600,1383423780,2265,2265,2265,2265,0
20241227,170500,1383423780,2265,2265,2265,2265,0
20241227,170400,1383423780,2265,2265,2265,2265,0
20241227,170300,1383423780,2265,2265,2265,2265,0
20241227,170200,1383423780,2265,2265,2265,2265,0
20241227,170100,1383423780,2265,2265,2265,2265,0
20241227,170000,1383423780,2265,2265,2265,2265,0
20241227,165900,1383423780,2265,2265,2265,2265,0
20241227,165800,1383423780,2265,2265,2265,2265,0
20241227,165700,1383423780,2265,2265,2265,2265,0
20241227,165600,1383423780,2265,2265,2265,2265,0
20241227,165500,1383423780,2265,2265,2265,2265,0
20241227,165400,1383423780,2265,2265,2265,2265,2660
20241227,165300,1383423780,2265,2265,2265,2265,0
20241227,165200,1383423780,2265,2265,2265,2265,0
20241227,165100,1383423780,2265,2265,2265,2265,0
20241227,165000,1383423780,2265,2265,2265,2265,0
20241227,164900,1383423780,2265,2265,2265,2265,0
20241227,164800,1383423780,2265,2265,2265,2265,0
20241227,164700,1383423780,2265,2265,2265,2265,0
20241227,164600,1383423780,2265,2265,2265,2265,0
20241227,164500,1383423780,2265,2265,2265,2265,0
20241227,164400,1383423780,2265,2265,2265,2265,0
20241227,164300,1383423780,2265,2265,2265,2265,0
20241227,164200,1383423780,2265,2265,2265,2265,0
20241227,164100,1383423780,2265,2265,2265,2265,0
20241227,164000,1383423780,2265,2265,2265,2265,0
20241227,163900,1383423780,2265,2265,2265,2265,0
20241227,163800,1383423780,2265,2265,2265,2265,0
20241227,163700,1383423780,2265,2265,2265,2265,0
20241227,163600,1383423780,2265,2265,2265,2265,0
20241227,163500,1383423780,2265,2265,2265,2265,0
20241227,163400,1383423780,2265,2265,2265,2265,0
20241227,163300,1383423780,2265,2265,2265,2265,0
20241227,163200,1383423780,2265,2265,2265,2265,0
20241227,163100,1383423780,2265,2265,2265,2265,0
20241227,163000,1383423780,2265,2265,2265,2265,0
20241227,162900,1383423780,2265,2265,2265,2265,0
20241227,162800,1383423780,2265,2265,2265,2265,0
20241227,162700,1383423780,2265,2265,2265,2265,0
20241227,162600,1383423780,2265,2265,2265,2265,0
20241227,162500,1383423780,2265,2265,2265,2265,0
20241227,162400,1383423780,2265,2265,2265,2265,2660
20241227,162300,1383423780,2265,2265,2265,2265,0
20241227,162200,1383423780,2265,2265,2265,2265,0
20241227,162100,1383423780,2265,2265,2265,2265,0
20241227,162000,1383423780,2265,2265,2265,2265,0
20241227,161900,1383423780,2265,2265,2265,2265,0
20241227,161800,1383423780,2265,2265,2265,2265,0
20241227,161700,1383423780,2265,2265,2265,2265,0
20241227,161600,1383423780,2265,2265,2265,2265,0
20241227,161500,1383423780,2265,2265,2265,2265,0
20241227,161400,1383423780,2265,2265,2265,2265,0
20241227,161300,1383423780,2265,2265,2265,2265,0
20241227,161200,1383423780,2265,2265,2265,2265,0
20241227,161100,1383423780,2265,2265,2265,2265,0
20241227,161000,1383423780,2265,2265,2265,2265,0
20241227,160900,1383423780,2265,2265,2265,2265,0
20241227,160800,1383423780,2265,2265,2265,2265,0
20241227,160700,1383423780,2265,2265,2265,2265,0
20241227,160600,1383423780,2265,2265,2265,2265,0
20241227,160500,1383423780,2265,2265,2265,2265,0
20241227,160400,1383423780,2265,2265,2265,2265,0
20241227,160300,1383423780,2265,2265,2265,2265,0
20241227,160200,1383423780,2265,2265,2265,2265,0
20241227,160100,1383423780,2265,2265,2265,2265,0
20241227,160000,1383423780,2265,2265,2265,2265,0
20241227,155900,1383423780,2265,2265,2265,2265,0
20241227,155800,1383423780,2265,2265,2265,2265,0
20241227,155700,1383423780,2265,2265,2265,2265,0
20241227,155600,1383423780,2265,2265,2265,2265,0
20241227,155500,1383423780,2265,2265,2265,2265,0
20241227,155400,1383423780,2265,2265,2265,2265,2660
20241227,155300,1383423780,2265,2265,2265,2265,0
20241227,155200,1383423780,2265,2265,2265,2265,0
20241227,155100,1383423780,2265,2265,2265,2265,0
20241227,155000,1383423780,2265,2265,2265,2265,0
20241227,154900,1383423780,2265,2265,2265,2265,0
20241227,154800,1383423780,2265,2265,2265,2265,0
20241227,154700,1383423780,2265,2265,2265,2265,0
20241227,154600,1383423780,2265,2265,2265,2265,0
20241227,154500,1383423780,2265,2265,2265,2265,0
20241227,154400,1383423780,2265,2265,2265,2265,0
20241227,154300,1383423780,2265,2265,2265,2265,0
20241227,154200,1383423780,2265,2265,2265,2265,0
20241227,154100,1383423780,2265,2265,2265,2265,0
20241227,154000,1383423780,2265,2265,2265,2265,0
20241227,153900,1383423780,2265,2265,2265,2265,0
20241227,153800,1383423780,2265,2265,2265,2265,0
20241227,153700,1383423780,2265,2265,2265,2265,0
20241227,153600,1383423780,2265,2265,2265,2265,0
20241227,153500,1383423780,2265,2265,2265,2265,0
20241227,153400,1383423780,2265,2265,2265,2265,0
20241227,153300,1383423780,2265,2265,2265,2265,0
20241227,153200,1383423780,2265,2265,2265,2265,0
20241227,153100,1383423780,2265,2265,2265,2265,0
20241227,153000,1383423780,2265,2265,2265,2265,2660
20241227,152900,1377398880,2265,2265,2265,2265,0
20241227,152800,1377398880,2265,2265,2265,2265,0
20241227,152700,1377398880,2265,2265,2265,2265,0
20241227,152600,1377398880,2265,2265,2265,2265,0
20241227,152500,1377398880,2265,2265,2265,2265,0
20241227,152400,1377398880,2265,2265,2265,2265,0
20241227,152300,1377398880,2265,2265,2265,2265,0
20241227,152200,1377398880,2265,2265,2265,2265,0
20241227,152100,1377398880,2265,2265,2265,2265,0
20241227,152000,1377398880,2265,2265,2265,2265,0
20241227,151900,1377398880,2265,2255,2265,2250,1697
20241227,151800,1373567355,2255,2255,2260,2255,2000
20241227,151700,1369056635,2255,2255,2255,2255,336
20241227,151600,1368298955,2260,2260,2260,2260,111
20241227,151500,1368048095,2265,2255,2265,2255,49
20241227,151400,1367937400,2250,2265,2265,2250,991
20241227,151300,1365700855,2260,2260,2260,2250,628
20241227,151200,1364281675,2250,2250,2250,2250,2238
20241227,151100,1359246175,2255,2255,2255,2255,610
20241227,151000,1357870625,2255,2250,2255,2250,3190
20241227,150900,1350677440,2250,2250,2255,2235,2618
20241227,150800,1344812255,2240,2245,2245,2240,794
20241227,150700,1343033680,2260,2245,2265,2245,504
20241227,150600,1341892225,2240,2245,2245,2240,6045
20241227,150500,1328349375,2240,2260,2260,2240,15500
20241227,150400,1293554580,2265,2270,2270,2260,328
20241227,150300,1292811625,2275,2275,2275,2275,91
20241227,150200,1292604600,2280,2280,2280,2260,5061
20241227,150100,1281163020,2280,2270,2280,2265,709
20241227,150000,1279552540,2280,2275,2280,2260,1764
20241227,145900,1275558380,2270,2275,2275,2270,103
20241227,145800,1275324070,2280,2270,2280,2270,144
20241227,145700,1274997175,2270,2270,2270,2260,1064
20241227,145600,1272581905,2290,2275,2290,2275,53
20241227,145500,1272461285,2300,2300,2300,2300,0
20241227,145400,1272461285,2300,2280,2300,2250,22008
20241227,145300,1222725370,2280,2280,2280,2280,0
20241227,145200,1222725370,2280,2285,2285,2280,5339
20241227,145100,1210540755,2290,2290,2300,2290,57
20241227,145000,1210410140,2285,2285,2305,2285,303
20241227,144900,1209717750,2305,2305,2305,2305,4
20241227,144800,1209708530,2285,2285,2285,2285,321
20241227,144700,1208975045,2305,2290,2305,2285,315
20241227,144600,1208254585,2290,2290,2290,2290,904
20241227,144500,1206184425,2290,2290,2290,2290,22
20241227,144400,1206134045,2290,2290,2290,2290,417
20241227,144300,1205179115,2290,2290,2290,2290,708
20241227,144200,1203557795,2295,2305,2305,2295,1209
20241227,144100,1200771090,2305,2305,2305,2305,10
20241227,144000,1200748040,2305,2305,2305,2305,0
20241227,143900,1200748040,2305,2295,2305,2290,688
20241227,143800,1199166960,2295,2295,2295,2295,0
20241227,143700,1199166960,2295,2295,2295,2295,38
20241227,143600,1199079750,2290,2290,2290,2290,233
20241227,143500,1198546180,2290,2290,2290,2290,285
20241227,143400,1197893530,2290,2290,2290,2290,11
20241227,143300,1197868340,2290,2295,2295,2290,1933
20241227,143200,1193441155,2300,2300,2300,2300,0
20241227,143100,1193441155,2300,2300,2300,2300,1
20241227,143000,1193438855,2300,2305,2305,2300,565
20241227,142900,1192139330,2310,2310,2310,2310,0
20241227,142800,1192139330,2310,2310,2310,2310,1
20241227,142700,1192137020,2315,2315,2315,2315,0
20241227,142600,1192137020,2315,2315,2315,2315,0
20241227,142500,1192137020,2315,2315,2315,2315,0
20241227,142400,1192137020,2315,2310,2315,2310,1299
20241227,142300,1189134865,2310,2295,2310,2295,1308
20241227,142200,1186118295,2305,2305,2305,2305,0
20241227,142100,1186118295,2305,2295,2305,2295,1672
20241227,142000,1182266335,2290,2290,2290,2290,0
20241227,141900,1182266335,2290,2290,2290,2290,0
20241227,141800,1182266335,2290,2290,2290,2290,0
20241227,141700,1182266335,2290,2290,2290,2290,0
20241227,141600,1182266335,2290,2290,2290,2290,26
20241227,141500,1182206795,2305,2305,2305,2305,0
20241227,141400,1182206795,2305,2305,2305,2305,0
20241227,141300,1182206795,2305,2305,2305,2305,243
20241227,141200,1181646680,2305,2305,2305,2305,22
20241227,141100,1181595970,2305,2290,2305,2290,4998
20241227,141000,1170091710,2290,2290,2300,2290,3509
20241227,140900,1162028065,2290,2290,2290,2290,0
20241227,140800,1162028065,2290,2280,2290,2280,2136
20241227,140700,1157143860,2280,2280,2280,2280,0
20241227,140600,1157143860,2280,2280,2280,2280,2354
20241227,140500,1151776740,2280,2280,2280,2280,249
20241227,140400,1151209020,2280,2280,2280,2280,233
20241227,140300,1150677780,2280,2280,2280,2280,41
20241227,140200,1150584300,2280,2280,2280,2280,0
20241227,140100,1150584300,2280,2265,2280,2265,1899
20241227,140000,1146265705,2265,2270,2270,2265,2736
20241227,135900,1140065365,2275,2275,2275,2275,0
20241227,135800,1140065365,2275,2275,2275,2275,37
20241227,135700,1139981190,2275,2275,2275,2275,5
20241227,135600,1139969815,2265,2265,2265,2265,1
20241227,135500,1139967550,2275,2275,2275,2275,31
20241227,135400,1139897025,2265,2265,2265,2265,2000
20241227,135300,1135367025,2265,2265,2265,2265,0
20241227,135200,1135367025,2265,2265,2265,2265,147
20241227,135100,1135034070,2265,2265,2265,2265,8
20241227,135000,1135015950,2265,2265,2265,2265,300
20241227,134900,1134336450,2265,2265,2265,2265,0
20241227,134800,1134336450,2265,2265,2265,2265,5019
20241227,134700,1122968415,2265,2265,2265,2265,0
20241227,134600,1122968415,2265,2265,2265,2265,5
20241227,134500,1122957090,2265,2275,2275,2265,2
20241227,134400,1122952550,2265,2265,2265,2265,0
20241227,134300,1122952550,2265,2265,2265,2265,60
20241227,134200,1122816650,2265,2265,2265,2265,146
20241227,134100,1122485960,2275,2265,2275,2265,60
20241227,134000,1122349560,2275,2275,2275,2275,0
20241227,133900,1122349560,2275,2265,2275,2265,131
20241227,133800,1122052835,2260,2270,2270,2260,450
20241227,133700,1121035765,2260,2260,2260,2260,0
20241227,133600,1121035765,2260,2270,2270,2260,2593
20241227,133500,1115162775,2280,2280,2280,2280,0
20241227,133400,1115162775,2280,2270,2280,2270,1390
20241227,133300,1111997575,2270,2270,2270,2270,1000
20241227,133200,1109727575,2275,2275,2275,2275,5
20241227,133100,1109716200,2270,2275,2275,2270,2064
20241227,133000,1105029765,2275,2275,2275,2275,820
20241227,132900,1103164265,2275,2275,2275,2275,326
20241227,132800,1102422615,2275,2275,2275,2275,0
20241227,132700,1102422615,2275,2275,2280,2275,5327
20241227,132600,1090303480,2280,2280,2280,2280,0
20241227,132500,1090303480,2280,2280,2280,2280,387
20241227,132400,1089421120,2280,2280,2280,2280,53
20241227,132300,1089300280,2280,2285,2285,2280,66
20241227,132200,1089149775,2285,2285,2285,2285,48
20241227,132100,1089040095,2285,2285,2285,2285,10
20241227,132000,1089017245,2280,2280,2280,2280,48
20241227,131900,1088907805,2280,2280,2280,2280,17
20241227,131800,1088869045,2280,2280,2280,2280,1670
20241227,131700,1085061445,2280,2270,2280,2270,1243
20241227,131600,1082227765,2270,2275,2280,2270,1569
20241227,131500,1078658295,2280,2280,2280,2280,0
20241227,131400,1078658295,2280,2280,2280,2280,3
20241227,131300,1078651455,2280,2280,2280,2280,336
20241227,131200,1077885375,2280,2280,2280,2280,500
20241227,131100,1076745375,2280,2290,2290,2280,3815
20241227,131000,1068043670,2300,2300,2300,2300,0
20241227,130900,1068043670,2300,2300,2300,2300,2
20241227,130800,1068039070,2290,2290,2290,2290,11
20241227,130700,1068013880,2300,2300,2300,2295,128
20241227,130600,1067719530,2295,2290,2295,2290,545
20241227,130500,1066469255,2285,2285,2285,2285,0
20241227,130400,1066469255,2285,2285,2285,2285,0
20241227,130300,1066469255,2285,2290,2290,2285,85
20241227,130200,1066274910,2290,2290,2290,2290,28
20241227,130100,1066210790,2290,2290,2290,2290,0
20241227,130000,1066210790,2290,2290,2290,2290,246
20241227,125900,1065647450,2280,2280,2280,2280,8
20241227,125800,1065629210,2280,2280,2280,2280,35
20241227,125700,1065549410,2280,2280,2280,2280,0
20241227,125600,1065549410,2280,2280,2280,2280,263
20241227,125500,1064949770,2280,2280,2280,2280,70
20241227,125400,1064790170,2280,2280,2280,2280,100
20241227,125300,1064562170,2280,2280,2280,2280,25
20241227,125200,1064505170,2280,2280,2280,2280,5370
20241227,125100,1052261570,2285,2285,2285,2285,1630
20241227,125000,1048537020,2285,2285,2285,2285,39
20241227,124900,1048447905,2295,2295,2295,2295,0
20241227,124800,1048447905,2295,2295,2295,2295,0
20241227,124700,1048447905,2295,2290,2295,2290,142
20241227,124600,1048122690,2290,2290,2290,2290,0
20241227,124500,1048122690,2290,2290,2290,2290,121
20241227,124400,1047845600,2285,2290,2290,2285,5
20241227,124300,1047834170,2290,2290,2290,2290,78
20241227,124200,1047655550,2285,2285,2285,2285,111
20241227,124100,1047401915,2285,2285,2285,2285,0
20241227,124000,1047401915,2285,2285,2285,2285,0
20241227,123900,1047401915,2285,2290,2290,2285,76
20241227,123800,1047228180,2295,2285,2295,2285,102
20241227,123700,1046995090,2275,2280,2280,2275,109
20241227,123600,1046746615,2285,2295,2295,2285,575
20241227,123500,1045432115,2295,2290,2295,2280,31
20241227,123400,1045361345,2295,2295,2295,2295,325
20241227,123300,1044615470,2295,2295,2295,2295,58
20241227,123200,1044482360,2295,2280,2295,2280,722
20241227,123100,1042836185,2295,2295,2295,2295,0
20241227,123000,1042836185,2295,2295,2295,2295,118
20241227,122900,1042565375,2295,2295,2295,2295,2405
20241227,122800,1037045900,2295,2275,2300,2275,2048
20241227,122700,1032353900,2290,2290,2290,2290,72
20241227,122600,1032189020,2290,2275,2290,2275,87
20241227,122500,1031990690,2285,2290,2290,2285,514
20241227,122400,1030816190,2290,2290,2290,2290,594
20241227,122300,1029455930,2285,2285,2285,2285,0
20241227,122200,1029455930,2285,2285,2285,2285,0
20241227,122100,1029455930,2285,2285,2285,2285,1650
20241227,122000,1025685680,2265,2265,2265,2265,0
20241227,121900,1025685680,2265,2280,2280,2265,1058
20241227,121800,1023276450,2275,2275,2275,2275,1228
20241227,121700,1020482750,2285,2285,2285,2285,0
20241227,121600,1020482750,2285,2285,2285,2285,0
20241227,121500,1020482750,2285,2285,2285,2285,0
20241227,121400,1020482750,2285,2270,2285,2270,538
20241227,121300,1019261415,2285,2260,2285,2260,2478
20241227,121200,1013626460,2260,2265,2265,2260,297
20241227,121100,1012954125,2265,2270,2270,2265,600
20241227,121000,1011593640,2270,2285,2285,2270,462
20241227,120900,1010544615,2285,2285,2285,2285,52
20241227,120800,1010425795,2285,2285,2285,2285,320
20241227,120700,1009694595,2265,2290,2290,2265,187
20241227,120600,1009268950,2295,2295,2295,2295,100
20241227,120500,1009039450,2295,2265,2295,2265,1119
20241227,120400,1006474320,2265,2300,2305,2250,25629
20241227,120300,948088170,2300,2305,2305,2300,500
20241227,120200,946937645,2305,2305,2305,2305,0
20241227,120100,946937645,2305,2305,2305,2305,76
20241227,120000,946762465,2310,2305,2310,2305,1084
20241227,115900,944258845,2305,2305,2305,2305,11
20241227,115800,944233490,2310,2310,2310,2310,0
20241227,115700,944233490,2310,2310,2310,2310,22
20241227,115600,944182670,2310,2310,2310,2310,3
20241227,115500,944175740,2310,2310,2310,2310,15
20241227,115400,944141090,2305,2305,2305,2305,0
20241227,115300,944141090,2305,2305,2305,2305,500
20241227,115200,942988590,2305,2305,2305,2305,0
20241227,115100,942988590,2305,2310,2310,2305,338
20241227,115000,942208835,2310,2305,2310,2305,389
20241227,114900,941312185,2310,2305,2310,2305,162
20241227,114800,940938760,2305,2305,2305,2300,595
20241227,114700,939569855,2305,2305,2305,2305,0
20241227,114600,939569855,2305,2305,2305,2305,334
20241227,114500,938799985,2305,2300,2305,2300,625
20241227,114400,937360490,2305,2305,2305,2305,0
20241227,114300,937360490,2305,2305,2305,2305,0
20241227,114200,937360490,2305,2300,2305,2300,147
20241227,114100,937022380,2305,2300,2305,2300,211
20241227,114000,936536580,2300,2305,2305,2300,390
20241227,113900,935638080,2310,2305,2315,2305,64
20241227,113800,935490400,2300,2300,2300,2300,65
20241227,113700,935340900,2315,2315,2315,2315,0
20241227,113600,935340900,2315,2315,2315,2315,0
20241227,113500,935340900,2315,2315,2315,2315,0
20241227,113400,935340900,2315,2315,2315,2315,0
20241227,113300,935340900,2315,2315,2315,2315,0
20241227,113200,935340900,2315,2315,2315,2315,0
20241227,113100,935340900,2315,2315,2315,2315,0
20241227,113000,935340900,2315,2315,2315,2315,0
20241227,112900,935340900,2315,2315,2315,2315,0
20241227,112800,935340900,2315,2305,2315,2305,108
20241227,112700,935091400,2300,2300,2300,2300,852
20241227,112600,933131800,2315,2300,2315,2300,844
20241227,112500,931190585,2300,2295,2300,2295,689
20241227,112400,929609295,2295,2295,2295,2295,3621
20241227,112300,921299100,2295,2300,2300,2295,411
20241227,112200,920355850,2295,2295,2295,2295,340
20241227,112100,919575550,2295,2295,2295,2295,1100
20241227,112000,917051050,2300,2300,2300,2300,4
20241227,111900,917041850,2300,2300,2300,2295,64
20241227,111800,916894960,2300,2300,2300,2300,0
20241227,111700,916894960,2300,2300,2300,2300,11
20241227,111600,916869660,2300,2300,2300,2300,884
20241227,111500,914836460,2295,2300,2300,2295,69
20241227,111400,914678080,2300,2300,2300,2300,1
20241227,111300,914675780,2295,2295,2300,2290,1270
20241227,111200,911762620,2290,2290,2290,2290,196
20241227,111100,911313780,2290,2290,2290,2290,322
20241227,111000,910576400,2290,2290,2290,2290,733
20241227,110900,908897830,2290,2295,2295,2290,453
20241227,110800,907859195,2295,2300,2300,2295,142
20241227,110700,907532995,2295,2300,2300,2295,2593
20241227,110600,901573830,2300,2280,2300,2275,6262
20241227,110500,887268805,2275,2275,2280,2250,8963
20241227,110400,866982895,2280,2285,2285,2275,2348
20241227,110300,861629265,2285,2285,2285,2285,351
20241227,110200,860827230,2285,2290,2295,2285,3763
20241227,110100,852210790,2290,2290,2290,2290,579
20241227,110000,850884880,2290,2295,2295,2290,306
20241227,105900,850183230,2295,2295,2295,2290,517
20241227,105800,848997465,2290,2285,2290,2285,51
20241227,105700,848880925,2285,2290,2290,2285,5280
20241227,105600,836806700,2290,2290,2290,2290,1696
20241227,105500,832922860,2295,2295,2295,2295,1325
20241227,105400,829881985,2300,2300,2300,2295,3712
20241227,105300,821345500,2300,2300,2300,2300,1804
20241227,105200,817196300,2300,2315,2320,2300,21616
20241227,105100,767373405,2320,2320,2320,2320,0
20241227,105000,767373405,2320,2320,2325,2320,1029
20241227,104900,764983970,2320,2320,2320,2320,10
20241227,104800,764960770,2320,2335,2335,2320,14301
20241227,104700,731599280,2340,2340,2340,2340,2654
20241227,104600,725388920,2340,2340,2340,2340,2869
20241227,104500,718675460,2340,2340,2340,2340,2187
20241227,104400,713557880,2340,2340,2340,2340,543
20241227,104300,712287260,2345,2345,2345,2345,1
20241227,104200,712284915,2345,2345,2345,2345,0
20241227,104100,712284915,2345,2345,2345,2345,0
20241227,104000,712284915,2345,2340,2345,2340,129
20241227,103900,711983050,2340,2340,2340,2340,0
20241227,103800,711983050,2340,2340,2340,2340,1606
20241227,103700,708225010,2340,2345,2345,2340,3070
20241227,103600,701040860,2345,2345,2345,2345,57
20241227,103500,700907195,2350,2350,2350,2350,0
20241227,103400,700907195,2350,2350,2350,2350,528
20241227,103300,699666395,2355,2355,2355,2355,0
20241227,103200,699666395,2355,2355,2355,2355,2
20241227,103100,699661685,2345,2345,2345,2345,80
20241227,103000,699474085,2345,2345,2345,2345,151
20241227,102900,699119990,2340,2355,2355,2340,1286
20241227,102800,696095960,2360,2360,2360,2360,0
20241227,102700,696095960,2360,2345,2360,2340,151
20241227,102600,695742350,2345,2345,2345,2345,165
20241227,102500,695355425,2360,2345,2360,2345,2
20241227,102400,695350720,2365,2365,2365,2365,0
20241227,102300,695350720,2365,2340,2365,2340,4550
20241227,102200,684630505,2345,2345,2345,2345,2
20241227,102100,684625815,2350,2350,2350,2350,0
20241227,102000,684625815,2350,2350,2350,2350,1
20241227,101900,684623465,2350,2350,2350,2350,505
20241227,101800,683436715,2350,2335,2350,2335,3558
20241227,101700,675106020,2340,2340,2340,2340,2
20241227,101600,675101340,2340,2335,2340,2335,2164
20241227,101500,670048395,2335,2320,2335,2315,3824
20241227,101400,661186530,2335,2335,2335,2335,0
20241227,101300,661186530,2335,2335,2335,2335,1001
20241227,101200,658849195,2335,2335,2335,2335,128
20241227,101100,658550315,2340,2340,2340,2340,8
20241227,101000,658531595,2340,2335,2340,2330,1825
20241227,100900,654263625,2340,2340,2340,2340,22
20241227,100800,654212145,2340,2340,2340,2315,9
20241227,100700,654191185,2340,2315,2340,2315,2682
20241227,100600,647948250,2320,2315,2320,2315,249
20241227,100500,647371705,2320,2325,2325,2315,2633
20241227,100400,641267540,2325,2325,2325,2325,500
20241227,100300,640105040,2325,2320,2325,2320,504
20241227,100200,638935740,2320,2325,2325,2320,160
20241227,100100,638564040,2325,2325,2325,2325,1
20241227,100000,638561715,2320,2325,2325,2320,4001
20241227,095900,629277995,2325,2325,2325,2325,811
20241227,095800,627392420,2330,2330,2330,2330,0
20241227,095700,627392420,2330,2335,2340,2325,1579
20241227,095600,623721155,2335,2325,2335,2320,3557
20241227,095500,615467015,2330,2330,2330,2325,1793
20241227,095400,611289525,2325,2325,2325,2325,145
20241227,095300,610952400,2325,2330,2330,2325,6
20241227,095200,610938440,2320,2310,2325,2310,10797
20241227,095100,585911960,2320,2310,2320,2310,3008
20241227,095000,578952670,2320,2330,2330,2320,2192
20241227,094900,573859280,2330,2335,2335,2330,2932
20241227,094800,567022605,2335,2340,2340,2335,920
20241227,094700,564873900,2340,2345,2345,2340,4504
20241227,094600,554319295,2350,2350,2350,2350,730
20241227,094500,552603795,2350,2350,2350,2345,3892
20241227,094400,543459230,2355,2345,2355,2345,764
20241227,094300,541665530,2345,2360,2360,2345,3424
20241227,094200,533629130,2360,2350,2360,2345,597
20241227,094100,532228160,2350,2355,2360,2345,1063
20241227,094000,529735360,2340,2345,2345,2340,12073
20241227,093900,501478415,2345,2370,2370,2345,9545
20241227,093800,479045190,2370,2380,2380,2355,24098
20241227,093700,422033405,2380,2380,2385,2370,4740
20241227,093600,410776035,2380,2385,2385,2375,629
20241227,093500,409278440,2385,2385,2390,2375,6887
20241227,093400,392884310,2390,2390,2390,2380,6526
20241227,093300,377314280,2390,2390,2390,2385,673
20241227,093200,375706950,2390,2390,2390,2385,2077
20241227,093100,370750945,2390,2385,2390,2385,16702
20241227,093000,330911420,2390,2400,2400,2385,4215
20241227,092900,320849345,2400,2410,2410,2385,9502
20241227,092800,298108580,2410,2410,2420,2400,4332
20241227,092700,287675330,2420,2420,2420,2410,1736
20241227,092600,283483015,2415,2420,2425,2415,1560
20241227,092500,279710650,2420,2415,2425,2415,727
20241227,092400,277952375,2420,2425,2425,2415,529
20241227,092300,276672250,2425,2425,2425,2415,724
20241227,092200,274920830,2425,2425,2425,2415,576
20241227,092100,273525770,2420,2425,2425,2410,611
20241227,092000,272047480,2425,2425,2425,2410,726
20241227,091900,270293320,2410,2425,2425,2410,502
20241227,091800,269078865,2425,2420,2430,2405,2047
20241227,091700,264119930,2420,2405,2420,2400,4922
20241227,091600,252259195,2405,2405,2405,2400,1209
20241227,091500,249355135,2400,2410,2410,2400,5163
20241227,091400,236940025,2410,2420,2420,2405,708
20241227,091300,235230750,2420,2420,2420,2405,675
20241227,091200,233601610,2420,2430,2430,2410,3490
20241227,091100,225162265,2425,2435,2435,2420,4316
20241227,091000,214688730,2435,2440,2440,2430,1366
20241227,090900,211359170,2440,2440,2440,2425,1933
20241227,090800,206647430,2440,2445,2450,2425,6259
20241227,090700,191382430,2435,2440,2450,2430,14009
20241227,090600,157178935,2440,2435,2445,2415,11400
20241227,090500,129452230,2435,2435,2445,2420,6256
20241227,090400,114216085,2440,2415,2440,2405,12455
20241227,090300,84010415,2405,2415,2425,2405,8064
20241227,090200,64501095,2415,2415,2415,2395,3401
20241227,090100,56314620,2415,2415,2430,2390,13305
20241227,090000,24207250,2415,2385,2420,2385,10126