stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,215200,2829688640,4315,4315,4315,4315,13219
20241216,215100,2829688640,4315,4315,4315,4315,0
20241216,215000,2829688640,4315,4315,4315,4315,0
20241216,214900,2829688640,4315,4315,4315,4315,0
20241216,214800,2829688640,4315,4315,4315,4315,0
20241216,214700,2829688640,4315,4315,4315,4315,0
20241216,214600,2829688640,4315,4315,4315,4315,0
20241216,214500,2829688640,4315,4315,4315,4315,0
20241216,214400,2829688640,4315,4315,4315,4315,0
20241216,214300,2829688640,4315,4315,4315,4315,0
20241216,214200,2829688640,4315,4315,4315,4315,0
20241216,214100,2829688640,4315,4315,4315,4315,0
20241216,214000,2829688640,4315,4315,4315,4315,0
20241216,213900,2829688640,4315,4315,4315,4315,0
20241216,213800,2829688640,4315,4315,4315,4315,0
20241216,213700,2829688640,4315,4315,4315,4315,0
20241216,213600,2829688640,4315,4315,4315,4315,0
20241216,213500,2829688640,4315,4315,4315,4315,0
20241216,213400,2829688640,4315,4315,4315,4315,0
20241216,213300,2829688640,4315,4315,4315,4315,0
20241216,213200,2829688640,4315,4315,4315,4315,0
20241216,213100,2829688640,4315,4315,4315,4315,0
20241216,213000,2829688640,4315,4315,4315,4315,0
20241216,212900,2829688640,4315,4315,4315,4315,0
20241216,212800,2829688640,4315,4315,4315,4315,0
20241216,212700,2829688640,4315,4315,4315,4315,0
20241216,212600,2829688640,4315,4315,4315,4315,0
20241216,212500,2829688640,4315,4315,4315,4315,0
20241216,212400,2829688640,4315,4315,4315,4315,0
20241216,212300,2829688640,4315,4315,4315,4315,0
20241216,212200,2829688640,4315,4315,4315,4315,13219
20241216,212100,2829688640,4315,4315,4315,4315,0
20241216,212000,2829688640,4315,4315,4315,4315,0
20241216,211900,2829688640,4315,4315,4315,4315,0
20241216,211800,2829688640,4315,4315,4315,4315,0
20241216,211700,2829688640,4315,4315,4315,4315,0
20241216,211600,2829688640,4315,4315,4315,4315,0
20241216,211500,2829688640,4315,4315,4315,4315,0
20241216,211400,2829688640,4315,4315,4315,4315,0
20241216,211300,2829688640,4315,4315,4315,4315,0
20241216,211200,2829688640,4315,4315,4315,4315,0
20241216,211100,2829688640,4315,4315,4315,4315,0
20241216,211000,2829688640,4315,4315,4315,4315,0
20241216,210900,2829688640,4315,4315,4315,4315,0
20241216,210800,2829688640,4315,4315,4315,4315,0
20241216,210700,2829688640,4315,4315,4315,4315,0
20241216,210600,2829688640,4315,4315,4315,4315,0
20241216,210500,2829688640,4315,4315,4315,4315,0
20241216,210400,2829688640,4315,4315,4315,4315,0
20241216,210300,2829688640,4315,4315,4315,4315,0
20241216,210200,2829688640,4315,4315,4315,4315,0
20241216,210100,2829688640,4315,4315,4315,4315,0
20241216,210000,2829688640,4315,4315,4315,4315,0
20241216,205900,2829688640,4315,4315,4315,4315,0
20241216,205800,2829688640,4315,4315,4315,4315,0
20241216,205700,2829688640,4315,4315,4315,4315,0
20241216,205600,2829688640,4315,4315,4315,4315,0
20241216,205500,2829688640,4315,4315,4315,4315,0
20241216,205400,2829688640,4315,4315,4315,4315,0
20241216,205300,2829688640,4315,4315,4315,4315,0
20241216,205200,2829688640,4315,4315,4315,4315,13219
20241216,205100,2829688640,4315,4315,4315,4315,0
20241216,205000,2829688640,4315,4315,4315,4315,0
20241216,204900,2829688640,4315,4315,4315,4315,0
20241216,204800,2829688640,4315,4315,4315,4315,0
20241216,204700,2829688640,4315,4315,4315,4315,0
20241216,204600,2829688640,4315,4315,4315,4315,0
20241216,204500,2829688640,4315,4315,4315,4315,0
20241216,204400,2829688640,4315,4315,4315,4315,0
20241216,204300,2829688640,4315,4315,4315,4315,0
20241216,204200,2829688640,4315,4315,4315,4315,0
20241216,204100,2829688640,4315,4315,4315,4315,0
20241216,204000,2829688640,4315,4315,4315,4315,0
20241216,203900,2829688640,4315,4315,4315,4315,0
20241216,203800,2829688640,4315,4315,4315,4315,0
20241216,203700,2829688640,4315,4315,4315,4315,0
20241216,203600,2829688640,4315,4315,4315,4315,0
20241216,203500,2829688640,4315,4315,4315,4315,0
20241216,203400,2829688640,4315,4315,4315,4315,0
20241216,203300,2829688640,4315,4315,4315,4315,0
20241216,203200,2829688640,4315,4315,4315,4315,0
20241216,203100,2829688640,4315,4315,4315,4315,0
20241216,203000,2829688640,4315,4315,4315,4315,0
20241216,202900,2829688640,4315,4315,4315,4315,0
20241216,202800,2829688640,4315,4315,4315,4315,0
20241216,202700,2829688640,4315,4315,4315,4315,0
20241216,202600,2829688640,4315,4315,4315,4315,0
20241216,202500,2829688640,4315,4315,4315,4315,0
20241216,202400,2829688640,4315,4315,4315,4315,0
20241216,202300,2829688640,4315,4315,4315,4315,0
20241216,202200,2829688640,4315,4315,4315,4315,13219
20241216,202100,2829688640,4315,4315,4315,4315,0
20241216,202000,2829688640,4315,4315,4315,4315,0
20241216,201900,2829688640,4315,4315,4315,4315,0
20241216,201800,2829688640,4315,4315,4315,4315,0
20241216,201700,2829688640,4315,4315,4315,4315,0
20241216,201600,2829688640,4315,4315,4315,4315,0
20241216,201500,2829688640,4315,4315,4315,4315,0
20241216,201400,2829688640,4315,4315,4315,4315,0
20241216,201300,2829688640,4315,4315,4315,4315,0
20241216,201200,2829688640,4315,4315,4315,4315,0
20241216,201100,2829688640,4315,4315,4315,4315,0
20241216,201000,2829688640,4315,4315,4315,4315,0
20241216,200900,2829688640,4315,4315,4315,4315,0
20241216,200800,2829688640,4315,4315,4315,4315,0
20241216,200700,2829688640,4315,4315,4315,4315,0
20241216,200600,2829688640,4315,4315,4315,4315,0
20241216,200500,2829688640,4315,4315,4315,4315,0
20241216,200400,2829688640,4315,4315,4315,4315,0
20241216,200300,2829688640,4315,4315,4315,4315,0
20241216,200200,2829688640,4315,4315,4315,4315,0
20241216,200100,2829688640,4315,4315,4315,4315,0
20241216,200000,2829688640,4315,4315,4315,4315,0
20241216,195900,2829688640,4315,4315,4315,4315,0
20241216,195800,2829688640,4315,4315,4315,4315,0
20241216,195700,2829688640,4315,4315,4315,4315,0
20241216,195600,2829688640,4315,4315,4315,4315,0
20241216,195500,2829688640,4315,4315,4315,4315,0
20241216,195400,2829688640,4315,4315,4315,4315,0
20241216,195300,2829688640,4315,4315,4315,4315,0
20241216,195200,2829688640,4315,4315,4315,4315,13219
20241216,195100,2829688640,4315,4315,4315,4315,0
20241216,195000,2829688640,4315,4315,4315,4315,0
20241216,194900,2829688640,4315,4315,4315,4315,0
20241216,194800,2829688640,4315,4315,4315,4315,0
20241216,194700,2829688640,4315,4315,4315,4315,0
20241216,194600,2829688640,4315,4315,4315,4315,0
20241216,194500,2829688640,4315,4315,4315,4315,0
20241216,194400,2829688640,4315,4315,4315,4315,0
20241216,194300,2829688640,4315,4315,4315,4315,0
20241216,194200,2829688640,4315,4315,4315,4315,0
20241216,194100,2829688640,4315,4315,4315,4315,0
20241216,194000,2829688640,4315,4315,4315,4315,0
20241216,193900,2829688640,4315,4315,4315,4315,0
20241216,193800,2829688640,4315,4315,4315,4315,0
20241216,193700,2829688640,4315,4315,4315,4315,0
20241216,193600,2829688640,4315,4315,4315,4315,0
20241216,193500,2829688640,4315,4315,4315,4315,0
20241216,193400,2829688640,4315,4315,4315,4315,0
20241216,193300,2829688640,4315,4315,4315,4315,0
20241216,193200,2829688640,4315,4315,4315,4315,0
20241216,193100,2829688640,4315,4315,4315,4315,0
20241216,193000,2829688640,4315,4315,4315,4315,0
20241216,192900,2829688640,4315,4315,4315,4315,0
20241216,192800,2829688640,4315,4315,4315,4315,0
20241216,192700,2829688640,4315,4315,4315,4315,0
20241216,192600,2829688640,4315,4315,4315,4315,0
20241216,192500,2829688640,4315,4315,4315,4315,0
20241216,192400,2829688640,4315,4315,4315,4315,0
20241216,192300,2829688640,4315,4315,4315,4315,0
20241216,192200,2829688640,4315,4315,4315,4315,13219
20241216,192100,2829688640,4315,4315,4315,4315,0
20241216,192000,2829688640,4315,4315,4315,4315,0
20241216,191900,2829688640,4315,4315,4315,4315,0
20241216,191800,2829688640,4315,4315,4315,4315,0
20241216,191700,2829688640,4315,4315,4315,4315,0
20241216,191600,2829688640,4315,4315,4315,4315,0
20241216,191500,2829688640,4315,4315,4315,4315,0
20241216,191400,2829688640,4315,4315,4315,4315,0
20241216,191300,2829688640,4315,4315,4315,4315,0
20241216,191200,2829688640,4315,4315,4315,4315,0
20241216,191100,2829688640,4315,4315,4315,4315,0
20241216,191000,2829688640,4315,4315,4315,4315,0
20241216,190900,2829688640,4315,4315,4315,4315,0
20241216,190800,2829688640,4315,4315,4315,4315,0
20241216,190700,2829688640,4315,4315,4315,4315,0
20241216,190600,2829688640,4315,4315,4315,4315,0
20241216,190500,2829688640,4315,4315,4315,4315,0
20241216,190400,2829688640,4315,4315,4315,4315,0
20241216,190300,2829688640,4315,4315,4315,4315,0
20241216,190200,2829688640,4315,4315,4315,4315,0
20241216,190100,2829688640,4315,4315,4315,4315,0
20241216,190000,2829688640,4315,4315,4315,4315,0
20241216,185900,2829688640,4315,4315,4315,4315,0
20241216,185800,2829688640,4315,4315,4315,4315,0
20241216,185700,2829688640,4315,4315,4315,4315,0
20241216,185600,2829688640,4315,4315,4315,4315,0
20241216,185500,2829688640,4315,4315,4315,4315,0
20241216,185400,2829688640,4315,4315,4315,4315,0
20241216,185300,2829688640,4315,4315,4315,4315,0
20241216,185200,2829688640,4315,4315,4315,4315,13219
20241216,185100,2829688640,4315,4315,4315,4315,0
20241216,185000,2829688640,4315,4315,4315,4315,0
20241216,184900,2829688640,4315,4315,4315,4315,0
20241216,184800,2829688640,4315,4315,4315,4315,0
20241216,184700,2829688640,4315,4315,4315,4315,0
20241216,184600,2829688640,4315,4315,4315,4315,0
20241216,184500,2829688640,4315,4315,4315,4315,0
20241216,184400,2829688640,4315,4315,4315,4315,0
20241216,184300,2829688640,4315,4315,4315,4315,0
20241216,184200,2829688640,4315,4315,4315,4315,0
20241216,184100,2829688640,4315,4315,4315,4315,0
20241216,184000,2829688640,4315,4315,4315,4315,0
20241216,183900,2829688640,4315,4315,4315,4315,0
20241216,183800,2829688640,4315,4315,4315,4315,0
20241216,183700,2829688640,4315,4315,4315,4315,0
20241216,183600,2829688640,4315,4315,4315,4315,0
20241216,183500,2829688640,4315,4315,4315,4315,0
20241216,183400,2829688640,4315,4315,4315,4315,0
20241216,183300,2829688640,4315,4315,4315,4315,0
20241216,183200,2829688640,4315,4315,4315,4315,0
20241216,183100,2829688640,4315,4315,4315,4315,0
20241216,183000,2829688640,4315,4315,4315,4315,0
20241216,182900,2829688640,4315,4315,4315,4315,0
20241216,182800,2829688640,4315,4315,4315,4315,0
20241216,182700,2829688640,4315,4315,4315,4315,0
20241216,182600,2829688640,4315,4315,4315,4315,0
20241216,182500,2829688640,4315,4315,4315,4315,0
20241216,182400,2829688640,4315,4315,4315,4315,0
20241216,182300,2829688640,4315,4315,4315,4315,0
20241216,182200,2829688640,4315,4315,4315,4315,13219
20241216,182100,2829688640,4315,4315,4315,4315,0
20241216,182000,2829688640,4315,4315,4315,4315,0
20241216,181900,2829688640,4315,4315,4315,4315,0
20241216,181800,2829688640,4315,4315,4315,4315,0
20241216,181700,2829688640,4315,4315,4315,4315,0
20241216,181600,2829688640,4315,4315,4315,4315,0
20241216,181500,2829688640,4315,4315,4315,4315,0
20241216,181400,2829688640,4315,4315,4315,4315,0
20241216,181300,2829688640,4315,4315,4315,4315,0
20241216,181200,2829688640,4315,4315,4315,4315,0
20241216,181100,2829688640,4315,4315,4315,4315,0
20241216,181000,2829688640,4315,4315,4315,4315,0
20241216,180900,2829688640,4315,4315,4315,4315,0
20241216,180800,2829688640,4315,4315,4315,4315,0
20241216,180700,2829688640,4315,4315,4315,4315,0
20241216,180600,2829688640,4315,4315,4315,4315,0
20241216,180500,2829688640,4315,4315,4315,4315,0
20241216,180400,2829688640,4315,4315,4315,4315,0
20241216,180300,2829688640,4315,4315,4315,4315,0
20241216,180200,2829688640,4315,4315,4315,4315,0
20241216,180100,2829688640,4315,4315,4315,4315,0
20241216,180000,2829688640,4315,4315,4315,4315,0
20241216,175900,2829688640,4315,4315,4315,4315,0
20241216,175800,2829688640,4315,4315,4315,4315,0
20241216,175700,2829688640,4315,4315,4315,4315,0
20241216,175600,2829688640,4315,4315,4315,4315,0
20241216,175500,2829688640,4315,4315,4315,4315,0
20241216,175400,2829688640,4315,4315,4315,4315,0
20241216,175300,2829688640,4315,4315,4315,4315,0
20241216,175200,2829688640,4315,4315,4315,4315,13219
20241216,175100,2829688640,4315,4315,4315,4315,0
20241216,175000,2829688640,4315,4315,4315,4315,0
20241216,174900,2829688640,4315,4315,4315,4315,0
20241216,174800,2829688640,4315,4315,4315,4315,0
20241216,174700,2829688640,4315,4315,4315,4315,0
20241216,174600,2829688640,4315,4315,4315,4315,0
20241216,174500,2829688640,4315,4315,4315,4315,0
20241216,174400,2829688640,4315,4315,4315,4315,0
20241216,174300,2829688640,4315,4315,4315,4315,0
20241216,174200,2829688640,4315,4315,4315,4315,0
20241216,174100,2829688640,4315,4315,4315,4315,0
20241216,174000,2829688640,4315,4315,4315,4315,0
20241216,173900,2829688640,4315,4315,4315,4315,0
20241216,173800,2829688640,4315,4315,4315,4315,0
20241216,173700,2829688640,4315,4315,4315,4315,0
20241216,173600,2829688640,4315,4315,4315,4315,0
20241216,173500,2829688640,4315,4315,4315,4315,0
20241216,173400,2829688640,4315,4315,4315,4315,0
20241216,173300,2829688640,4315,4315,4315,4315,0
20241216,173200,2829688640,4315,4315,4315,4315,0
20241216,173100,2829688640,4315,4315,4315,4315,0
20241216,173000,2829688640,4315,4315,4315,4315,0
20241216,172900,2829688640,4315,4315,4315,4315,0
20241216,172800,2829688640,4315,4315,4315,4315,0
20241216,172700,2829688640,4315,4315,4315,4315,0
20241216,172600,2829688640,4315,4315,4315,4315,0
20241216,172500,2829688640,4315,4315,4315,4315,0
20241216,172400,2829688640,4315,4315,4315,4315,0
20241216,172300,2829688640,4315,4315,4315,4315,0
20241216,172200,2829688640,4315,4315,4315,4315,13219
20241216,172100,2829688640,4315,4315,4315,4315,0
20241216,172000,2829688640,4315,4315,4315,4315,0
20241216,171900,2829688640,4315,4315,4315,4315,0
20241216,171800,2829688640,4315,4315,4315,4315,0
20241216,171700,2829688640,4315,4315,4315,4315,0
20241216,171600,2829688640,4315,4315,4315,4315,0
20241216,171500,2829688640,4315,4315,4315,4315,0
20241216,171400,2829688640,4315,4315,4315,4315,0
20241216,171300,2829688640,4315,4315,4315,4315,0
20241216,171200,2829688640,4315,4315,4315,4315,0
20241216,171100,2829688640,4315,4315,4315,4315,0
20241216,171000,2829688640,4315,4315,4315,4315,0
20241216,170900,2829688640,4315,4315,4315,4315,0
20241216,170800,2829688640,4315,4315,4315,4315,0
20241216,170700,2829688640,4315,4315,4315,4315,0
20241216,170600,2829688640,4315,4315,4315,4315,0
20241216,170500,2829688640,4315,4315,4315,4315,0
20241216,170400,2829688640,4315,4315,4315,4315,0
20241216,170300,2829688640,4315,4315,4315,4315,0
20241216,170200,2829688640,4315,4315,4315,4315,0
20241216,170100,2829688640,4315,4315,4315,4315,0
20241216,170000,2829688640,4315,4315,4315,4315,0
20241216,165900,2829688640,4315,4315,4315,4315,0
20241216,165800,2829688640,4315,4315,4315,4315,0
20241216,165700,2829688640,4315,4315,4315,4315,0
20241216,165600,2829688640,4315,4315,4315,4315,0
20241216,165500,2829688640,4315,4315,4315,4315,0
20241216,165400,2829688640,4315,4315,4315,4315,0
20241216,165300,2829688640,4315,4315,4315,4315,0
20241216,165200,2829688640,4315,4315,4315,4315,13219
20241216,165100,2829688640,4315,4315,4315,4315,0
20241216,165000,2829688640,4315,4315,4315,4315,0
20241216,164900,2829688640,4315,4315,4315,4315,0
20241216,164800,2829688640,4315,4315,4315,4315,0
20241216,164700,2829688640,4315,4315,4315,4315,0
20241216,164600,2829688640,4315,4315,4315,4315,0
20241216,164500,2829688640,4315,4315,4315,4315,0
20241216,164400,2829688640,4315,4315,4315,4315,0
20241216,164300,2829688640,4315,4315,4315,4315,0
20241216,164200,2829688640,4315,4315,4315,4315,0
20241216,164100,2829688640,4315,4315,4315,4315,0
20241216,164000,2829688640,4315,4315,4315,4315,0
20241216,163900,2829688640,4315,4315,4315,4315,0
20241216,163800,2829688640,4315,4315,4315,4315,0
20241216,163700,2829688640,4315,4315,4315,4315,0
20241216,163600,2829688640,4315,4315,4315,4315,0
20241216,163500,2829688640,4315,4315,4315,4315,0
20241216,163400,2829688640,4315,4315,4315,4315,0
20241216,163300,2829688640,4315,4315,4315,4315,0
20241216,163200,2829688640,4315,4315,4315,4315,0
20241216,163100,2829688640,4315,4315,4315,4315,0
20241216,163000,2829688640,4315,4315,4315,4315,0
20241216,162900,2829688640,4315,4315,4315,4315,0
20241216,162800,2829688640,4315,4315,4315,4315,0
20241216,162700,2829688640,4315,4315,4315,4315,0
20241216,162600,2829688640,4315,4315,4315,4315,0
20241216,162500,2829688640,4315,4315,4315,4315,0
20241216,162400,2829688640,4315,4315,4315,4315,0
20241216,162300,2829688640,4315,4315,4315,4315,0
20241216,162200,2829688640,4315,4315,4315,4315,13219
20241216,162100,2829688640,4315,4315,4315,4315,0
20241216,162000,2829688640,4315,4315,4315,4315,0
20241216,161900,2829688640,4315,4315,4315,4315,0
20241216,161800,2829688640,4315,4315,4315,4315,0
20241216,161700,2829688640,4315,4315,4315,4315,0
20241216,161600,2829688640,4315,4315,4315,4315,0
20241216,161500,2829688640,4315,4315,4315,4315,0
20241216,161400,2829688640,4315,4315,4315,4315,0
20241216,161300,2829688640,4315,4315,4315,4315,0
20241216,161200,2829688640,4315,4315,4315,4315,0
20241216,161100,2829688640,4315,4315,4315,4315,0
20241216,161000,2829688640,4315,4315,4315,4315,0
20241216,160900,2829688640,4315,4315,4315,4315,0
20241216,160800,2829688640,4315,4315,4315,4315,0
20241216,160700,2829688640,4315,4315,4315,4315,0
20241216,160600,2829688640,4315,4315,4315,4315,0
20241216,160500,2829688640,4315,4315,4315,4315,0
20241216,160400,2829688640,4315,4315,4315,4315,0
20241216,160300,2829688640,4315,4315,4315,4315,0
20241216,160200,2829688640,4315,4315,4315,4315,0
20241216,160100,2829688640,4315,4315,4315,4315,0
20241216,160000,2829688640,4315,4315,4315,4315,0
20241216,155900,2829688640,4315,4315,4315,4315,0
20241216,155800,2829688640,4315,4315,4315,4315,0
20241216,155700,2829688640,4315,4315,4315,4315,0
20241216,155600,2829688640,4315,4315,4315,4315,0
20241216,155500,2829688640,4315,4315,4315,4315,0
20241216,155400,2829688640,4315,4315,4315,4315,0
20241216,155300,2829688640,4315,4315,4315,4315,0
20241216,155200,2829688640,4315,4315,4315,4315,13219
20241216,155100,2829688640,4315,4315,4315,4315,0
20241216,155000,2829688640,4315,4315,4315,4315,0
20241216,154900,2829688640,4315,4315,4315,4315,0
20241216,154800,2829688640,4315,4315,4315,4315,0
20241216,154700,2829688640,4315,4315,4315,4315,0
20241216,154600,2829688640,4315,4315,4315,4315,0
20241216,154500,2829688640,4315,4315,4315,4315,0
20241216,154400,2829688640,4315,4315,4315,4315,0
20241216,154300,2829688640,4315,4315,4315,4315,0
20241216,154200,2829688640,4315,4315,4315,4315,0
20241216,154100,2829688640,4315,4315,4315,4315,0
20241216,154000,2829688640,4315,4315,4315,4315,0
20241216,153900,2829688640,4315,4315,4315,4315,0
20241216,153800,2829688640,4315,4315,4315,4315,0
20241216,153700,2829688640,4315,4315,4315,4315,0
20241216,153600,2829688640,4315,4315,4315,4315,0
20241216,153500,2829688640,4315,4315,4315,4315,0
20241216,153400,2829688640,4315,4315,4315,4315,0
20241216,153300,2829688640,4315,4315,4315,4315,0
20241216,153200,2829688640,4315,4315,4315,4315,0
20241216,153100,2829688640,4315,4315,4315,4315,0
20241216,153000,2829688640,4315,4315,4315,4315,13219
20241216,152900,2772648655,4295,4295,4295,4295,0
20241216,152800,2772648655,4295,4295,4295,4295,0
20241216,152700,2772648655,4295,4295,4295,4295,0
20241216,152600,2772648655,4295,4295,4295,4295,0
20241216,152500,2772648655,4295,4295,4295,4295,0
20241216,152400,2772648655,4295,4295,4295,4295,0
20241216,152300,2772648655,4295,4295,4295,4295,0
20241216,152200,2772648655,4295,4295,4295,4295,0
20241216,152100,2772648655,4295,4295,4295,4295,0
20241216,152000,2772648655,4295,4295,4295,4295,0
20241216,151900,2772648655,4295,4270,4295,4260,6382
20241216,151800,2745419045,4275,4280,4280,4275,3333
20241216,151700,2731167840,4280,4295,4300,4280,1217
20241216,151600,2725941335,4295,4295,4295,4275,1178
20241216,151500,2720885065,4295,4270,4300,4265,2534
20241216,151400,2710013000,4265,4270,4290,4265,6517
20241216,151300,2682180695,4270,4270,4270,4270,944
20241216,151200,2678149815,4270,4290,4300,4270,6376
20241216,151100,2650893990,4300,4295,4315,4295,520
20241216,151000,2648656230,4295,4290,4300,4285,1501
20241216,150900,2642204930,4300,4285,4300,4280,705
20241216,150800,2639179495,4280,4285,4300,4280,1217
20241216,150700,2633957595,4280,4295,4295,4280,1150
20241216,150600,2629024855,4290,4300,4300,4290,1832
20241216,150500,2621157230,4300,4300,4305,4295,518
20241216,150400,2618929650,4300,4300,4300,4300,132
20241216,150300,2618362050,4300,4315,4325,4300,2704
20241216,150200,2606699430,4315,4320,4320,4315,919
20241216,150100,2602731425,4325,4320,4330,4315,1794
20241216,150000,2594976085,4315,4315,4315,4310,1947
20241216,145900,2586580295,4315,4335,4335,4315,3295
20241216,145800,2572333210,4330,4305,4330,4305,3710
20241216,145700,2556319430,4310,4300,4310,4295,2660
20241216,145600,2544879170,4295,4290,4300,4285,1718
20241216,145500,2537499700,4285,4290,4295,4285,919
20241216,145400,2533555550,4290,4285,4290,4285,343
20241216,145300,2532085700,4285,4280,4285,4275,1195
20241216,145200,2526976585,4275,4280,4295,4270,3226
20241216,145100,2513183260,4280,4270,4295,4270,347
20241216,145000,2511699020,4285,4270,4285,4270,1266
20241216,144900,2506285530,4275,4280,4290,4275,464
20241216,144800,2504299910,4295,4275,4295,4270,470
20241216,144700,2502287960,4275,4285,4285,4275,293
20241216,144600,2501034255,4285,4260,4285,4260,611
20241216,144500,2498429620,4260,4265,4265,4260,1232
20241216,144400,2493180815,4265,4265,4265,4265,637
20241216,144300,2490464010,4265,4270,4270,4265,901
20241216,144200,2486621205,4270,4265,4295,4260,1039
20241216,144100,2482186970,4265,4280,4290,4265,2317
20241216,144000,2472291300,4280,4285,4295,4280,295
20241216,143900,2471028635,4270,4280,4280,4270,1510
20241216,143800,2464579915,4275,4290,4290,4275,528
20241216,143700,2462319195,4310,4295,4310,4295,952
20241216,143600,2458223990,4290,4305,4305,4285,559
20241216,143500,2455826780,4285,4285,4305,4285,928
20241216,143400,2451841640,4285,4285,4285,4280,665
20241216,143300,2448993725,4285,4305,4310,4280,3265
20241216,143200,2434994885,4305,4285,4305,4285,4790
20241216,143100,2414406105,4290,4290,4300,4290,2848
20241216,143000,2402181605,4285,4270,4285,4260,3145
20241216,142900,2388736785,4260,4260,4275,4260,599
20241216,142800,2386184980,4260,4285,4285,4260,6997
20241216,142700,2356283210,4280,4265,4280,4265,2172
20241216,142600,2346999815,4275,4265,4280,4265,723
20241216,142500,2343912220,4260,4265,4265,4255,1761
20241216,142400,2336411975,4270,4290,4290,4265,8821
20241216,142300,2298682710,4290,4305,4305,4290,2069
20241216,142200,2289806590,4305,4295,4305,4285,1576
20241216,142100,2283046150,4300,4305,4305,4300,113
20241216,142000,2282560125,4305,4305,4310,4305,2295
20241216,141900,2272668760,4310,4300,4315,4290,5094
20241216,141800,2250762600,4295,4290,4300,4285,1862
20241216,141700,2242777155,4290,4285,4300,4285,1629
20241216,141600,2235793665,4285,4285,4285,4285,1188
20241216,141500,2230703085,4300,4285,4300,4285,2114
20241216,141400,2221631080,4285,4300,4300,4285,6369
20241216,141300,2194303185,4305,4305,4310,4295,3990
20241216,141200,2177135235,4310,4325,4325,4290,11714
20241216,141100,2126692910,4320,4335,4350,4310,8974
20241216,141000,2087840380,4335,4290,4360,4290,16389
20241216,140900,2016796020,4290,4295,4305,4285,11056
20241216,140800,1969341290,4295,4325,4330,4270,16394
20241216,140700,1898948105,4325,4235,4345,4195,46345
20241216,140600,1700870820,4235,4180,4240,4180,9902
20241216,140500,1659043055,4180,4180,4185,4175,2065
20241216,140400,1650403990,4180,4180,4185,4175,689
20241216,140300,1647522375,4180,4195,4195,4180,1376
20241216,140200,1641760155,4195,4225,4230,4195,2290
20241216,140100,1632095190,4225,4175,4225,4175,3712
20241216,140000,1616512515,4175,4170,4175,4155,174
20241216,135900,1615788175,4155,4155,4155,4155,276
20241216,135800,1614641395,4155,4155,4155,4155,65
20241216,135700,1614371320,4155,4155,4155,4155,69
20241216,135600,1614084625,4155,4155,4155,4155,65
20241216,135500,1613814550,4155,4155,4155,4155,5
20241216,135400,1613793775,4155,4120,4155,4115,2294
20241216,135300,1604294285,4120,4120,4120,4120,0
20241216,135200,1604294285,4120,4125,4140,4120,528
20241216,135100,1602116570,4125,4125,4130,4125,149
20241216,135000,1601501940,4125,4125,4125,4125,280
20241216,134900,1600346940,4125,4125,4125,4125,1
20241216,134800,1600342815,4130,4130,4130,4130,605
20241216,134700,1597844165,4130,4130,4130,4130,800
20241216,134600,1594540165,4130,4135,4135,4130,124
20241216,134500,1594027950,4140,4140,4140,4135,587
20241216,134400,1591600020,4140,4140,4140,4140,64
20241216,134300,1591335060,4140,4140,4140,4140,0
20241216,134200,1591335060,4140,4140,4145,4140,591
20241216,134100,1588888145,4140,4140,4140,4140,3
20241216,134000,1588875725,4130,4130,4130,4130,83
20241216,133900,1588532935,4130,4135,4140,4130,756
20241216,133800,1585407730,4135,4135,4135,4135,57
20241216,133700,1585172035,4135,4140,4140,4135,480
20241216,133600,1583186580,4145,4145,4145,4145,1
20241216,133500,1583182435,4140,4140,4140,4140,165
20241216,133400,1582499335,4140,4140,4140,4140,47
20241216,133300,1582304755,4145,4135,4145,4125,928
20241216,133200,1578463880,4135,4125,4135,4125,34
20241216,133100,1578323620,4125,4125,4125,4125,51
20241216,133000,1578113245,4125,4125,4135,4125,160
20241216,132900,1577453145,4125,4125,4125,4125,116
20241216,132800,1576974645,4125,4120,4125,4120,160
20241216,132700,1576314840,4120,4120,4120,4120,74
20241216,132600,1576009960,4120,4130,4130,4115,968
20241216,132500,1572020635,4115,4130,4130,4115,103
20241216,132400,1571596260,4125,4120,4125,4120,28
20241216,132300,1571480795,4115,4115,4120,4110,98
20241216,132200,1571077600,4115,4120,4120,4115,10
20241216,132100,1571036440,4120,4125,4125,4120,63
20241216,132000,1570776870,4105,4110,4125,4105,593
20241216,131900,1568342390,4110,4125,4125,4105,57
20241216,131800,1568108180,4125,4130,4130,4125,2
20241216,131700,1568099925,4110,4130,4130,4110,2391
20241216,131600,1558264585,4120,4125,4125,4120,159
20241216,131500,1557608990,4125,4130,4130,4125,26
20241216,131400,1557501735,4130,4120,4130,4120,118
20241216,131300,1557015065,4120,4130,4130,4120,1467
20241216,131200,1550966320,4130,4130,4135,4130,102
20241216,131100,1550545055,4130,4130,4130,4130,978
20241216,131000,1546505915,4135,4135,4135,4130,89
20241216,130900,1546138320,4135,4135,4135,4130,1542
20241216,130800,1539764975,4140,4135,4145,4135,70
20241216,130700,1539475490,4150,4140,4150,4140,139
20241216,130600,1538900020,4150,4150,4150,4140,90
20241216,130500,1538527170,4150,4140,4150,4140,160
20241216,130400,1537863400,4140,4135,4140,4135,214
20241216,130300,1536977815,4145,4130,4145,4130,31
20241216,130200,1536849525,4130,4120,4130,4120,419
20241216,130100,1535122315,4115,4105,4115,4105,1014
20241216,130000,1530954115,4105,4120,4120,4105,2482
20241216,125900,1520745930,4130,4120,4130,4120,1782
20241216,125800,1513391960,4120,4130,4140,4120,1208
20241216,125700,1508406825,4130,4150,4150,4130,3037
20241216,125600,1495816420,4155,4160,4160,4155,278
20241216,125500,1494661175,4160,4160,4160,4160,6
20241216,125400,1494636215,4160,4160,4160,4160,124
20241216,125300,1494120375,4155,4160,4170,4155,1962
20241216,125200,1485940120,4155,4160,4160,4155,69
20241216,125100,1485653400,4165,4150,4165,4150,94
20241216,125000,1485263015,4150,4160,4170,4150,7362
20241216,124900,1454688585,4165,4170,4170,4165,2566
20241216,124800,1443997920,4175,4170,4175,4165,120
20241216,124700,1443498015,4175,4165,4175,4165,65
20241216,124600,1443227280,4175,4170,4175,4170,157
20241216,124500,1442572575,4165,4170,4175,4165,197
20241216,124400,1441751365,4170,4170,4175,4170,457
20241216,124300,1439845670,4175,4175,4175,4175,40
20241216,124200,1439678670,4180,4170,4180,4170,198
20241216,124100,1438852990,4180,4165,4180,4165,84
20241216,124000,1438503115,4180,4175,4180,4175,30
20241216,123900,1438377810,4165,4180,4180,4165,3869
20241216,123800,1422240940,4195,4195,4195,4180,17
20241216,123700,1422169750,4195,4195,4195,4180,596
20241216,123600,1419678295,4195,4190,4195,4190,104
20241216,123500,1419242235,4190,4190,4190,4180,123
20241216,123400,1418727705,4185,4185,4185,4185,0
20241216,123300,1418727705,4185,4185,4185,4180,101
20241216,123200,1418305345,4180,4190,4195,4180,691
20241216,123100,1415415995,4190,4195,4195,4190,67
20241216,123000,1415135255,4195,4210,4210,4195,31
20241216,122900,1415004760,4210,4200,4210,4190,100
20241216,122800,1414585665,4210,4210,4210,4205,1874
20241216,122700,1406696795,4205,4200,4210,4200,1334
20241216,122600,1401088450,4200,4200,4200,4195,1037
20241216,122500,1396733370,4200,4190,4200,4190,1871
20241216,122400,1388882780,4185,4180,4185,4180,654
20241216,122300,1386146160,4190,4180,4190,4180,291
20241216,122200,1384927760,4190,4185,4190,4180,315
20241216,122100,1383609525,4190,4185,4190,4185,696
20241216,122000,1380696760,4185,4170,4185,4170,249
20241216,121900,1379656575,4180,4180,4180,4180,344
20241216,121800,1378218655,4175,4170,4175,4170,101
20241216,121700,1377797390,4180,4180,4180,4180,0
20241216,121600,1377797390,4180,4170,4180,4170,84
20241216,121500,1377447100,4170,4170,4170,4170,20
20241216,121400,1377363700,4180,4170,4180,4170,66
20241216,121300,1377088470,4180,4170,4180,4170,647
20241216,121200,1374390455,4170,4180,4180,4170,66
20241216,121100,1374115225,4170,4170,4170,4170,0
20241216,121000,1374115225,4170,4175,4180,4170,2647
20241216,120900,1363069330,4175,4180,4180,4175,2276
20241216,120800,1353562585,4175,4180,4185,4175,86
20241216,120700,1353203475,4185,4185,4185,4180,3959
20241216,120600,1336654840,4180,4185,4185,4180,2861
20241216,120500,1324682180,4190,4190,4190,4190,2
20241216,120400,1324673800,4190,4185,4200,4185,15
20241216,120300,1324611000,4190,4190,4190,4190,130
20241216,120200,1324066300,4205,4205,4205,4205,1
20241216,120100,1324062095,4190,4190,4190,4190,64
20241216,120000,1323793935,4190,4190,4190,4190,20
20241216,115900,1323710135,4190,4190,4190,4190,65
20241216,115800,1323437785,4190,4205,4205,4190,707
20241216,115700,1320467850,4190,4190,4190,4190,84
20241216,115600,1320115890,4205,4205,4205,4205,20
20241216,115500,1320031790,4205,4190,4205,4190,65
20241216,115400,1319759425,4200,4190,4200,4185,755
20241216,115300,1316591375,4190,4190,4190,4190,65
20241216,115200,1316319025,4190,4205,4205,4190,11
20241216,115100,1316272920,4190,4195,4205,4190,284
20241216,115000,1315081920,4185,4190,4190,4185,173
20241216,114900,1314357200,4190,4195,4195,4190,241
20241216,114800,1313346620,4195,4195,4195,4190,223
20241216,114700,1312411635,4195,4190,4195,4185,213
20241216,114600,1311518825,4185,4190,4190,4185,541
20241216,114500,1309253015,4195,4195,4195,4195,50
20241216,114400,1309043265,4195,4195,4195,4195,21
20241216,114300,1308955170,4190,4190,4205,4190,260
20241216,114200,1307865755,4190,4190,4190,4185,3416
20241216,114100,1293566250,4190,4190,4190,4190,65
20241216,114000,1293293900,4205,4195,4205,4195,1206
20241216,113900,1288234720,4205,4200,4205,4195,113
20241216,113800,1287760485,4210,4210,4210,4195,3645
20241216,113700,1272448705,4210,4225,4225,4210,71
20241216,113600,1272149780,4210,4210,4210,4210,66
20241216,113500,1271871920,4225,4225,4225,4225,263
20241216,113400,1270760745,4210,4210,4210,4210,83
20241216,113300,1270411315,4225,4210,4225,4210,20
20241216,113200,1270327100,4205,4210,4210,4205,1908
20241216,113100,1262295845,4225,4225,4225,4225,2
20241216,113000,1262287395,4210,4225,4225,4210,145
20241216,112900,1261675745,4225,4220,4225,4220,119
20241216,112800,1261173020,4210,4210,4225,4210,630
20241216,112700,1258520705,4225,4215,4225,4215,32
20241216,112600,1258385815,4215,4215,4215,4215,586
20241216,112500,1255915825,4225,4225,4225,4225,39
20241216,112400,1255751050,4225,4215,4225,4215,873
20241216,112300,1252071315,4215,4215,4215,4215,1
20241216,112200,1252067100,4210,4220,4225,4210,204
20241216,112100,1251207055,4220,4210,4220,4210,860
20241216,112000,1247586445,4210,4210,4225,4210,86
20241216,111900,1247224355,4210,4225,4225,4210,63
20241216,111800,1246959110,4210,4215,4225,4210,220
20241216,111700,1246032120,4215,4210,4215,4210,21
20241216,111600,1245943700,4210,4210,4210,4210,68
20241216,111500,1245657420,4230,4215,4230,4215,154
20241216,111400,1245007930,4220,4235,4235,4220,53
20241216,111300,1244783510,4235,4215,4235,4215,521
20241216,111200,1242587475,4235,4215,4235,4215,972
20241216,111100,1238490445,4210,4205,4235,4205,1356
20241216,111000,1232776605,4215,4220,4220,4205,5367
20241216,110900,1210153130,4255,4220,4255,4220,466
20241216,110800,1208176725,4240,4235,4240,4220,224
20241216,110700,1207230425,4240,4235,4240,4235,77
20241216,110600,1206904295,4245,4255,4255,4245,627
20241216,110500,1204240195,4255,4250,4260,4250,316
20241216,110400,1202894930,4250,4250,4270,4250,1164
20241216,110300,1197933890,4260,4255,4260,4250,281
20241216,110200,1196737655,4260,4250,4260,4250,168
20241216,110100,1196023265,4250,4250,4260,4250,4118
20241216,110000,1178521485,4245,4245,4245,4215,5018
20241216,105900,1157220310,4245,4225,4250,4205,833
20241216,105800,1153694965,4225,4215,4225,4210,302
20241216,105700,1152422935,4215,4225,4225,4205,280
20241216,105600,1151242960,4200,4200,4225,4200,95
20241216,105500,1150843835,4195,4205,4205,4195,3346
20241216,105400,1136793405,4205,4205,4205,4205,830
20241216,105300,1133303255,4225,4220,4225,4205,346
20241216,105200,1131847085,4220,4220,4225,4220,302
20241216,105100,1130572640,4225,4240,4240,4220,591
20241216,105000,1128074110,4245,4235,4245,4235,68
20241216,104900,1127786120,4250,4240,4250,4235,665
20241216,104800,1124968280,4240,4235,4240,4235,163
20241216,104700,1124277575,4240,4240,4260,4240,3064
20241216,104600,1111238455,4240,4225,4240,4220,2294
20241216,104500,1101530695,4225,4225,4225,4225,1013
20241216,104400,1097250770,4225,4235,4235,4225,89
20241216,104300,1096874545,4235,4235,4235,4235,31
20241216,104200,1096743260,4235,4225,4235,4220,1117
20241216,104100,1092015260,4225,4220,4225,4220,2087
20241216,104000,1083208115,4230,4230,4230,4225,3901
20241216,103900,1066716105,4230,4240,4240,4230,260
20241216,103800,1065615405,4240,4235,4240,4230,438
20241216,103700,1063761895,4240,4235,4245,4235,782
20241216,103600,1060448235,4245,4235,4245,4230,602
20241216,103500,1057898260,4240,4225,4240,4225,886
20241216,103400,1054149110,4230,4240,4245,4230,758
20241216,103300,1050940035,4240,4220,4240,4220,3026
20241216,103200,1038140680,4220,4210,4220,4205,325
20241216,103100,1036771790,4205,4240,4240,4200,1696
20241216,103000,1029613025,4240,4225,4255,4225,642
20241216,102900,1026889335,4230,4240,4240,4210,837
20241216,102800,1023353235,4210,4205,4295,4205,16028
20241216,102700,955288530,4200,4190,4200,4190,10734
20241216,102600,910212940,4190,4195,4195,4190,75
20241216,102500,909898670,4195,4195,4195,4190,233
20241216,102400,908921735,4195,4195,4195,4180,792
20241216,102300,905599310,4195,4195,4195,4185,2037
20241216,102200,897060245,4195,4195,4195,4190,1594
20241216,102100,890375915,4190,4185,4190,4185,498
20241216,102000,888290070,4185,4185,4185,4185,288
20241216,101900,887084790,4185,4185,4185,4185,401
20241216,101800,885406605,4185,4185,4185,4185,89
20241216,101700,885034140,4190,4185,4190,4175,617
20241216,101600,882450530,4190,4185,4190,4185,658
20241216,101500,879696645,4185,4175,4185,4175,1156
20241216,101400,874859130,4185,4185,4185,4185,1
20241216,101300,874854945,4190,4185,4190,4175,112
20241216,101200,874386315,4185,4175,4185,4175,424
20241216,101100,872615365,4170,4170,4175,4165,489
20241216,101000,870576620,4180,4180,4180,4165,2142
20241216,100900,861645820,4185,4190,4190,4170,566
20241216,100800,859282500,4190,4185,4190,4170,6151
20241216,100700,833576790,4190,4185,4190,4185,301
20241216,100600,832317100,4190,4195,4195,4190,2277
20241216,100500,822776415,4195,4195,4195,4190,215
20241216,100400,821875060,4195,4195,4195,4195,1769
20241216,100300,814454105,4195,4195,4195,4195,547
20241216,100200,812159440,4195,4195,4200,4195,1770
20241216,100100,804731435,4190,4195,4200,4190,621
20241216,100000,802127560,4195,4195,4200,4190,392
20241216,095900,800483470,4195,4195,4200,4195,1266
20241216,095800,795172300,4190,4185,4190,4180,689
20241216,095700,792287340,4185,4185,4185,4185,1006
20241216,095600,788077230,4185,4185,4190,4185,848
20241216,095500,784528340,4185,4185,4185,4185,1052
20241216,095400,780125720,4195,4190,4195,4185,672
20241216,095300,777309015,4190,4185,4190,4185,826
20241216,095200,773852190,4185,4180,4195,4180,2775
20241216,095100,762239595,4180,4180,4185,4180,1680
20241216,095000,755216685,4180,4195,4195,4180,3144
20241216,094900,742066465,4195,4200,4200,4180,2646
20241216,094800,730979670,4205,4205,4205,4200,442
20241216,094700,729122640,4210,4190,4210,4190,11680
20241216,094600,680131580,4190,4190,4190,4185,1733
20241216,094500,672871515,4190,4190,4190,4185,501
20241216,094400,670774325,4185,4180,4190,4180,3627
20241216,094300,655607270,4180,4180,4185,4180,608
20241216,094200,653065825,4180,4185,4190,4180,397
20241216,094100,651404925,4190,4190,4190,4185,813
20241216,094000,648002010,4190,4185,4190,4185,497
20241216,093900,645921555,4190,4185,4190,4185,238
20241216,093800,644924835,4190,4180,4190,4170,2831
20241216,093700,633077485,4180,4180,4180,4170,1163
20241216,093600,628225415,4180,4180,4180,4170,308
20241216,093500,626938985,4170,4185,4185,4170,472
20241216,093400,624967625,4175,4185,4185,4175,945
20241216,093300,621014770,4190,4190,4195,4170,5971
20241216,093200,596039440,4180,4180,4190,4175,2327
20241216,093100,586303100,4180,4185,4190,4180,2565
20241216,093000,575566150,4185,4185,4190,4185,1170
20241216,092900,570669655,4185,4180,4185,4180,4662
20241216,092800,551171645,4185,4170,4185,4170,2261
20241216,092700,541736635,4170,4165,4170,4165,597
20241216,092600,539248045,4165,4150,4165,4150,942
20241216,092500,535328800,4160,4150,4165,4145,4753
20241216,092400,515586290,4150,4125,4150,4125,3066
20241216,092300,502901000,4125,4115,4125,4100,9843
20241216,092200,462529135,4100,4120,4130,4100,3898
20241216,092100,446507615,4130,4135,4135,4120,1734
20241216,092000,439361135,4125,4135,4145,4115,4747
20241216,091900,419792420,4145,4140,4145,4130,1010
20241216,091800,415618905,4145,4135,4145,4135,1206
20241216,091700,410627265,4135,4135,4150,4135,786
20241216,091600,407370690,4150,4140,4150,4130,1050
20241216,091500,403029735,4135,4140,4150,4135,586
20241216,091400,400603700,4150,4145,4150,4135,542
20241216,091300,398357165,4145,4145,4145,4130,1343
20241216,091200,392795910,4145,4125,4150,4125,2074
20241216,091100,384231060,4150,4145,4155,4125,6098
20241216,091000,359003650,4145,4160,4160,4145,2707
20241216,090900,347765280,4180,4170,4185,4150,4396
20241216,090800,329439215,4165,4190,4240,4165,19866
20241216,090700,246070810,4180,4155,4185,4145,9576
20241216,090600,206140795,4155,4150,4160,4130,2035
20241216,090500,197705215,4150,4125,4150,4120,2032
20241216,090400,189304875,4125,4105,4125,4105,1844
20241216,090300,181715750,4110,4165,4165,4095,13058
20241216,090200,127875725,4170,4185,4185,4165,9346
20241216,090100,88885765,4185,4150,4185,4135,7620
20241216,090000,57179455,4150,4170,4170,4130,13721