stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,190900,1701519550,2105,2105,2105,2105,37444
20241213,190800,1701519550,2105,2105,2105,2105,0
20241213,190700,1701519550,2105,2105,2105,2105,0
20241213,190600,1701519550,2105,2105,2105,2105,0
20241213,190500,1701519550,2105,2105,2105,2105,0
20241213,190400,1701519550,2105,2105,2105,2105,0
20241213,190300,1701519550,2105,2105,2105,2105,0
20241213,190200,1701519550,2105,2105,2105,2105,0
20241213,190100,1701519550,2105,2105,2105,2105,0
20241213,190000,1701519550,2105,2105,2105,2105,0
20241213,185900,1701519550,2105,2105,2105,2105,0
20241213,185800,1701519550,2105,2105,2105,2105,0
20241213,185700,1701519550,2105,2105,2105,2105,0
20241213,185600,1701519550,2105,2105,2105,2105,0
20241213,185500,1701519550,2105,2105,2105,2105,0
20241213,185400,1701519550,2105,2105,2105,2105,0
20241213,185300,1701519550,2105,2105,2105,2105,0
20241213,185200,1701519550,2105,2105,2105,2105,0
20241213,185100,1701519550,2105,2105,2105,2105,0
20241213,185000,1701519550,2105,2105,2105,2105,0
20241213,184900,1701519550,2105,2105,2105,2105,0
20241213,184800,1701519550,2105,2105,2105,2105,0
20241213,184700,1701519550,2105,2105,2105,2105,0
20241213,184600,1701519550,2105,2105,2105,2105,0
20241213,184500,1701519550,2105,2105,2105,2105,0
20241213,184400,1701519550,2105,2105,2105,2105,0
20241213,184300,1701519550,2105,2105,2105,2105,0
20241213,184200,1701519550,2105,2105,2105,2105,0
20241213,184100,1701519550,2105,2105,2105,2105,0
20241213,184000,1701519550,2105,2105,2105,2105,0
20241213,183900,1701519550,2105,2105,2105,2105,37444
20241213,183800,1701519550,2105,2105,2105,2105,0
20241213,183700,1701519550,2105,2105,2105,2105,0
20241213,183600,1701519550,2105,2105,2105,2105,0
20241213,183500,1701519550,2105,2105,2105,2105,0
20241213,183400,1701519550,2105,2105,2105,2105,0
20241213,183300,1701519550,2105,2105,2105,2105,0
20241213,183200,1701519550,2105,2105,2105,2105,0
20241213,183100,1701519550,2105,2105,2105,2105,0
20241213,183000,1701519550,2105,2105,2105,2105,0
20241213,182900,1701519550,2105,2105,2105,2105,0
20241213,182800,1701519550,2105,2105,2105,2105,0
20241213,182700,1701519550,2105,2105,2105,2105,0
20241213,182600,1701519550,2105,2105,2105,2105,0
20241213,182500,1701519550,2105,2105,2105,2105,0
20241213,182400,1701519550,2105,2105,2105,2105,0
20241213,182300,1701519550,2105,2105,2105,2105,0
20241213,182200,1701519550,2105,2105,2105,2105,0
20241213,182100,1701519550,2105,2105,2105,2105,0
20241213,182000,1701519550,2105,2105,2105,2105,0
20241213,181900,1701519550,2105,2105,2105,2105,0
20241213,181800,1701519550,2105,2105,2105,2105,0
20241213,181700,1701519550,2105,2105,2105,2105,0
20241213,181600,1701519550,2105,2105,2105,2105,0
20241213,181500,1701519550,2105,2105,2105,2105,0
20241213,181400,1701519550,2105,2105,2105,2105,0
20241213,181300,1701519550,2105,2105,2105,2105,0
20241213,181200,1701519550,2105,2105,2105,2105,0
20241213,181100,1701519550,2105,2105,2105,2105,0
20241213,181000,1701519550,2105,2105,2105,2105,0
20241213,180900,1701519550,2105,2105,2105,2105,37444
20241213,180800,1701519550,2105,2105,2105,2105,0
20241213,180700,1701519550,2105,2105,2105,2105,0
20241213,180600,1701519550,2105,2105,2105,2105,0
20241213,180500,1701519550,2105,2105,2105,2105,0
20241213,180400,1701519550,2105,2105,2105,2105,0
20241213,180300,1701519550,2105,2105,2105,2105,0
20241213,180200,1701519550,2105,2105,2105,2105,0
20241213,180100,1701519550,2105,2105,2105,2105,0
20241213,180000,1701519550,2105,2105,2105,2105,0
20241213,175900,1701519550,2105,2105,2105,2105,0
20241213,175800,1701519550,2105,2105,2105,2105,0
20241213,175700,1701519550,2105,2105,2105,2105,0
20241213,175600,1701519550,2105,2105,2105,2105,0
20241213,175500,1701519550,2105,2105,2105,2105,0
20241213,175400,1701519550,2105,2105,2105,2105,0
20241213,175300,1701519550,2105,2105,2105,2105,0
20241213,175200,1701519550,2105,2105,2105,2105,0
20241213,175100,1701519550,2105,2105,2105,2105,0
20241213,175000,1701519550,2105,2105,2105,2105,0
20241213,174900,1701519550,2105,2105,2105,2105,0
20241213,174800,1701519550,2105,2105,2105,2105,0
20241213,174700,1701519550,2105,2105,2105,2105,0
20241213,174600,1701519550,2105,2105,2105,2105,0
20241213,174500,1701519550,2105,2105,2105,2105,0
20241213,174400,1701519550,2105,2105,2105,2105,0
20241213,174300,1701519550,2105,2105,2105,2105,0
20241213,174200,1701519550,2105,2105,2105,2105,0
20241213,174100,1701519550,2105,2105,2105,2105,0
20241213,174000,1701519550,2105,2105,2105,2105,0
20241213,173900,1701519550,2105,2105,2105,2105,37444
20241213,173800,1701519550,2105,2105,2105,2105,0
20241213,173700,1701519550,2105,2105,2105,2105,0
20241213,173600,1701519550,2105,2105,2105,2105,0
20241213,173500,1701519550,2105,2105,2105,2105,0
20241213,173400,1701519550,2105,2105,2105,2105,0
20241213,173300,1701519550,2105,2105,2105,2105,0
20241213,173200,1701519550,2105,2105,2105,2105,0
20241213,173100,1701519550,2105,2105,2105,2105,0
20241213,173000,1701519550,2105,2105,2105,2105,0
20241213,172900,1701519550,2105,2105,2105,2105,0
20241213,172800,1701519550,2105,2105,2105,2105,0
20241213,172700,1701519550,2105,2105,2105,2105,0
20241213,172600,1701519550,2105,2105,2105,2105,0
20241213,172500,1701519550,2105,2105,2105,2105,0
20241213,172400,1701519550,2105,2105,2105,2105,0
20241213,172300,1701519550,2105,2105,2105,2105,0
20241213,172200,1701519550,2105,2105,2105,2105,0
20241213,172100,1701519550,2105,2105,2105,2105,0
20241213,172000,1701519550,2105,2105,2105,2105,0
20241213,171900,1701519550,2105,2105,2105,2105,0
20241213,171800,1701519550,2105,2105,2105,2105,0
20241213,171700,1701519550,2105,2105,2105,2105,0
20241213,171600,1701519550,2105,2105,2105,2105,0
20241213,171500,1701519550,2105,2105,2105,2105,0
20241213,171400,1701519550,2105,2105,2105,2105,0
20241213,171300,1701519550,2105,2105,2105,2105,0
20241213,171200,1701519550,2105,2105,2105,2105,0
20241213,171100,1701519550,2105,2105,2105,2105,0
20241213,171000,1701519550,2105,2105,2105,2105,0
20241213,170900,1701519550,2105,2105,2105,2105,37444
20241213,170800,1701519550,2105,2105,2105,2105,0
20241213,170700,1701519550,2105,2105,2105,2105,0
20241213,170600,1701519550,2105,2105,2105,2105,0
20241213,170500,1701519550,2105,2105,2105,2105,0
20241213,170400,1701519550,2105,2105,2105,2105,0
20241213,170300,1701519550,2105,2105,2105,2105,0
20241213,170200,1701519550,2105,2105,2105,2105,0
20241213,170100,1701519550,2105,2105,2105,2105,0
20241213,170000,1701519550,2105,2105,2105,2105,0
20241213,165900,1701519550,2105,2105,2105,2105,0
20241213,165800,1701519550,2105,2105,2105,2105,0
20241213,165700,1701519550,2105,2105,2105,2105,0
20241213,165600,1701519550,2105,2105,2105,2105,0
20241213,165500,1701519550,2105,2105,2105,2105,0
20241213,165400,1701519550,2105,2105,2105,2105,0
20241213,165300,1701519550,2105,2105,2105,2105,0
20241213,165200,1701519550,2105,2105,2105,2105,0
20241213,165100,1701519550,2105,2105,2105,2105,0
20241213,165000,1701519550,2105,2105,2105,2105,0
20241213,164900,1701519550,2105,2105,2105,2105,0
20241213,164800,1701519550,2105,2105,2105,2105,0
20241213,164700,1701519550,2105,2105,2105,2105,0
20241213,164600,1701519550,2105,2105,2105,2105,0
20241213,164500,1701519550,2105,2105,2105,2105,0
20241213,164400,1701519550,2105,2105,2105,2105,0
20241213,164300,1701519550,2105,2105,2105,2105,0
20241213,164200,1701519550,2105,2105,2105,2105,0
20241213,164100,1701519550,2105,2105,2105,2105,0
20241213,164000,1701519550,2105,2105,2105,2105,0
20241213,163900,1701519550,2105,2105,2105,2105,37444
20241213,163800,1701519550,2105,2105,2105,2105,0
20241213,163700,1701519550,2105,2105,2105,2105,0
20241213,163600,1701519550,2105,2105,2105,2105,0
20241213,163500,1701519550,2105,2105,2105,2105,0
20241213,163400,1701519550,2105,2105,2105,2105,0
20241213,163300,1701519550,2105,2105,2105,2105,0
20241213,163200,1701519550,2105,2105,2105,2105,0
20241213,163100,1701519550,2105,2105,2105,2105,0
20241213,163000,1701519550,2105,2105,2105,2105,0
20241213,162900,1701519550,2105,2105,2105,2105,0
20241213,162800,1701519550,2105,2105,2105,2105,0
20241213,162700,1701519550,2105,2105,2105,2105,0
20241213,162600,1701519550,2105,2105,2105,2105,0
20241213,162500,1701519550,2105,2105,2105,2105,0
20241213,162400,1701519550,2105,2105,2105,2105,0
20241213,162300,1701519550,2105,2105,2105,2105,0
20241213,162200,1701519550,2105,2105,2105,2105,0
20241213,162100,1701519550,2105,2105,2105,2105,0
20241213,162000,1701519550,2105,2105,2105,2105,0
20241213,161900,1701519550,2105,2105,2105,2105,0
20241213,161800,1701519550,2105,2105,2105,2105,0
20241213,161700,1701519550,2105,2105,2105,2105,0
20241213,161600,1701519550,2105,2105,2105,2105,0
20241213,161500,1701519550,2105,2105,2105,2105,0
20241213,161400,1701519550,2105,2105,2105,2105,0
20241213,161300,1701519550,2105,2105,2105,2105,0
20241213,161200,1701519550,2105,2105,2105,2105,0
20241213,161100,1701519550,2105,2105,2105,2105,0
20241213,161000,1701519550,2105,2105,2105,2105,0
20241213,160900,1701519550,2105,2105,2105,2105,37444
20241213,160800,1701519550,2105,2105,2105,2105,0
20241213,160700,1701519550,2105,2105,2105,2105,0
20241213,160600,1701519550,2105,2105,2105,2105,0
20241213,160500,1701519550,2105,2105,2105,2105,0
20241213,160400,1701519550,2105,2105,2105,2105,0
20241213,160300,1701519550,2105,2105,2105,2105,0
20241213,160200,1701519550,2105,2105,2105,2105,0
20241213,160100,1701519550,2105,2105,2105,2105,0
20241213,160000,1701519550,2105,2105,2105,2105,0
20241213,155900,1701519550,2105,2105,2105,2105,0
20241213,155800,1701519550,2105,2105,2105,2105,0
20241213,155700,1701519550,2105,2105,2105,2105,0
20241213,155600,1701519550,2105,2105,2105,2105,0
20241213,155500,1701519550,2105,2105,2105,2105,0
20241213,155400,1701519550,2105,2105,2105,2105,0
20241213,155300,1701519550,2105,2105,2105,2105,0
20241213,155200,1701519550,2105,2105,2105,2105,0
20241213,155100,1701519550,2105,2105,2105,2105,0
20241213,155000,1701519550,2105,2105,2105,2105,0
20241213,154900,1701519550,2105,2105,2105,2105,0
20241213,154800,1701519550,2105,2105,2105,2105,0
20241213,154700,1701519550,2105,2105,2105,2105,0
20241213,154600,1701519550,2105,2105,2105,2105,0
20241213,154500,1701519550,2105,2105,2105,2105,0
20241213,154400,1701519550,2105,2105,2105,2105,0
20241213,154300,1701519550,2105,2105,2105,2105,0
20241213,154200,1701519550,2105,2105,2105,2105,0
20241213,154100,1701519550,2105,2105,2105,2105,0
20241213,154000,1701519550,2105,2105,2105,2105,0
20241213,153900,1701519550,2105,2105,2105,2105,37444
20241213,153800,1701519550,2105,2105,2105,2105,0
20241213,153700,1701519550,2105,2105,2105,2105,0
20241213,153600,1701519550,2105,2105,2105,2105,0
20241213,153500,1701519550,2105,2105,2105,2105,0
20241213,153400,1701519550,2105,2105,2105,2105,0
20241213,153300,1701519550,2105,2105,2105,2105,0
20241213,153200,1701519550,2105,2105,2105,2105,0
20241213,153100,1701519550,2105,2105,2105,2105,0
20241213,153000,1701519550,2105,2105,2105,2105,37444
20241213,152900,1622699930,2120,2120,2120,2120,0
20241213,152800,1622699930,2120,2120,2120,2120,0
20241213,152700,1622699930,2120,2120,2120,2120,0
20241213,152600,1622699930,2120,2120,2120,2120,0
20241213,152500,1622699930,2120,2120,2120,2120,0
20241213,152400,1622699930,2120,2120,2120,2120,0
20241213,152300,1622699930,2120,2120,2120,2120,0
20241213,152200,1622699930,2120,2120,2120,2120,0
20241213,152100,1622699930,2120,2120,2120,2120,0
20241213,152000,1622699930,2120,2120,2120,2120,0
20241213,151900,1622699930,2120,2115,2120,2115,1321
20241213,151800,1619903310,2115,2110,2120,2100,13427
20241213,151700,1591615030,2115,2115,2115,2115,377
20241213,151600,1590817675,2115,2115,2115,2115,1723
20241213,151500,1587173530,2120,2120,2120,2115,1257
20241213,151400,1584514960,2115,2115,2115,2115,484
20241213,151300,1583491300,2110,2110,2115,2105,823
20241213,151200,1581755345,2115,2115,2115,2115,26
20241213,151100,1581700355,2120,2115,2120,2105,5456
20241213,151000,1570203665,2120,2115,2120,2110,2940
20241213,150900,1563991845,2120,2115,2120,2115,1015
20241213,150800,1561844080,2115,2115,2120,2115,4349
20241213,150700,1552644770,2120,2120,2120,2115,426
20241213,150600,1551741815,2120,2115,2120,2115,713
20241213,150500,1550232385,2115,2120,2120,2115,6806
20241213,150400,1535827520,2120,2115,2120,2110,6409
20241213,150300,1522256435,2115,2120,2120,2110,4955
20241213,150200,1511791555,2115,2115,2115,2115,4980
20241213,150100,1501258855,2120,2120,2120,2110,778
20241213,150000,1499614735,2110,2115,2120,2110,12505
20241213,145900,1473177715,2115,2115,2115,2110,2029
20241213,145800,1468892255,2110,2110,2110,2110,1000
20241213,145700,1466782255,2115,2115,2115,2115,47
20241213,145600,1466682850,2115,2115,2115,2115,20
20241213,145500,1466640550,2115,2105,2115,2105,1653
20241213,145400,1463153995,2110,2110,2115,2110,6432
20241213,145300,1449582385,2115,2115,2115,2115,1
20241213,145200,1449580270,2120,2115,2120,2115,1092
20241213,145100,1447270670,2110,2115,2115,2110,2172
20241213,145000,1442687080,2120,2120,2120,2115,2558
20241213,144900,1437266870,2120,2120,2120,2115,6135
20241213,144800,1424291325,2120,2120,2120,2115,543
20241213,144700,1423140175,2120,2115,2120,2115,600
20241213,144600,1421870675,2125,2125,2125,2125,0
20241213,144500,1421870675,2125,2115,2125,2115,115
20241213,144400,1421627300,2125,2125,2125,2125,0
20241213,144300,1421627300,2125,2120,2125,2120,577
20241213,144200,1420404055,2125,2120,2125,2120,365
20241213,144100,1419630240,2120,2120,2120,2120,75
20241213,144000,1419471240,2120,2120,2120,2115,276
20241213,143900,1418886870,2120,2120,2120,2120,1045
20241213,143800,1416671470,2120,2120,2125,2120,5339
20241213,143700,1405352550,2125,2125,2125,2125,1180
20241213,143600,1402845050,2125,2125,2125,2120,3056
20241213,143500,1396351545,2125,2125,2125,2125,5200
20241213,143400,1385301545,2125,2125,2130,2125,2078
20241213,143300,1380885790,2125,2120,2125,2120,518
20241213,143200,1379787620,2125,2120,2125,2120,503
20241213,143100,1378721245,2125,2125,2125,2125,2
20241213,143000,1378716995,2120,2125,2125,2120,1042
20241213,142900,1376507950,2125,2120,2125,2120,351
20241213,142800,1375762125,2125,2125,2125,2125,901
20241213,142700,1373847500,2120,2120,2120,2120,108
20241213,142600,1373618540,2125,2125,2125,2120,836
20241213,142500,1371842190,2125,2125,2125,2125,25
20241213,142400,1371789065,2125,2125,2125,2125,2875
20241213,142300,1365679690,2130,2125,2130,2125,6908
20241213,142200,1350965655,2120,2130,2130,2120,80
20241213,142100,1350795265,2130,2130,2130,2130,4
20241213,142000,1350786745,2125,2125,2125,2125,404
20241213,141900,1349928245,2125,2125,2130,2125,986
20241213,141800,1347832990,2130,2125,2130,2125,796
20241213,141700,1346140990,2125,2125,2125,2120,1071
20241213,141600,1343868470,2125,2125,2125,2120,51
20241213,141500,1343760195,2125,2125,2125,2125,887
20241213,141400,1341875320,2125,2125,2125,2125,2151
20241213,141300,1337304445,2125,2125,2125,2125,34
20241213,141200,1337232195,2120,2120,2120,2120,466
20241213,141100,1336244275,2125,2125,2125,2120,6
20241213,141000,1336231530,2120,2120,2120,2120,426
20241213,140900,1335328410,2120,2120,2120,2120,52
20241213,140800,1335218170,2125,2125,2125,2125,1
20241213,140700,1335216045,2120,2120,2125,2120,495
20241213,140600,1334166620,2120,2125,2125,2120,74
20241213,140500,1334009730,2120,2125,2125,2115,621
20241213,140400,1332691205,2115,2125,2125,2115,301
20241213,140300,1332054580,2120,2125,2125,2120,238
20241213,140200,1331548840,2125,2115,2125,2115,3
20241213,140100,1331542485,2115,2115,2115,2110,340
20241213,140000,1330824940,2125,2115,2125,2115,1172
20241213,135900,1328346150,2125,2125,2125,2125,30
20241213,135800,1328282400,2125,2125,2125,2125,100
20241213,135700,1328069900,2125,2125,2125,2125,2432
20241213,135600,1322901900,2125,2120,2125,2120,205
20241213,135500,1322467275,2120,2115,2125,2115,123
20241213,135400,1322206510,2125,2125,2125,2125,0
20241213,135300,1322206510,2125,2115,2125,2115,665
20241213,135200,1320800025,2125,2125,2125,2110,252
20241213,135100,1320266790,2125,2125,2125,2110,606
20241213,135000,1318986540,2125,2125,2125,2125,3
20241213,134900,1318980165,2125,2125,2125,2125,7
20241213,134800,1318965290,2115,2120,2120,2110,1210
20241213,134700,1316407090,2125,2125,2125,2125,23
20241213,134600,1316358215,2125,2125,2125,2125,6
20241213,134500,1316345465,2110,2125,2125,2110,1114
20241213,134400,1313988510,2125,2125,2125,2120,1254
20241213,134300,1311324885,2125,2125,2125,2125,0
20241213,134200,1311324885,2125,2120,2125,2120,3
20241213,134100,1311318520,2110,2125,2125,2110,10631
20241213,134000,1288829205,2125,2125,2125,2120,123
20241213,133900,1288568395,2105,2120,2125,2105,10135
20241213,133800,1267153750,2125,2125,2130,2125,5321
20241213,133700,1255846525,2120,2125,2125,2120,208
20241213,133600,1255405525,2125,2125,2125,2120,1761
20241213,133500,1251668420,2120,2120,2125,2120,1193
20241213,133400,1249138510,2125,2120,2125,2120,636
20241213,133300,1247789485,2115,2120,2125,2115,1982
20241213,133200,1243590725,2120,2130,2130,2120,2115
20241213,133100,1239106915,2125,2125,2125,2125,2486
20241213,133000,1233824165,2125,2125,2130,2125,1473
20241213,132900,1230694030,2130,2130,2130,2130,1279
20241213,132800,1227969760,2130,2125,2130,2125,442
20241213,132700,1227029300,2125,2120,2125,2120,5665
20241213,132600,1214991675,2125,2120,2125,2120,2322
20241213,132500,1210063290,2125,2120,2125,2120,975
20241213,132400,1207996285,2125,2120,2125,2120,2
20241213,132300,1207992040,2125,2120,2130,2120,1214
20241213,132200,1205412790,2125,2130,2130,2120,2630
20241213,132100,1199825535,2130,2130,2130,2125,3455
20241213,132000,1192471505,2130,2135,2135,2125,11113
20241213,131900,1168812950,2135,2130,2135,2130,1025
20241213,131800,1166629695,2130,2130,2135,2130,6251
20241213,131700,1153315060,2130,2130,2130,2130,1351
20241213,131600,1150437430,2130,2130,2130,2130,5741
20241213,131500,1138209100,2135,2135,2135,2135,1
20241213,131400,1138206965,2130,2130,2135,2130,17897
20241213,131300,1100059770,2130,2120,2130,2120,5868
20241213,131200,1087587245,2125,2120,2125,2120,411
20241213,131100,1086715870,2125,2120,2125,2120,1333
20241213,131000,1083887245,2125,2125,2125,2125,3813
20241213,130900,1075784620,2120,2120,2125,2120,5445
20241213,130800,1064224460,2120,2120,2120,2120,1573
20241213,130700,1060889700,2120,2120,2120,2120,5763
20241213,130600,1048672140,2115,2115,2115,2115,224
20241213,130500,1048198380,2115,2110,2115,2110,18118
20241213,130400,1009881850,2110,2110,2110,2105,1384
20241213,130300,1006961620,2115,2115,2115,2110,2164
20241213,130200,1002395570,2115,2115,2115,2110,3
20241213,130100,1002389230,2110,2110,2110,2110,3686
20241213,130000,994611770,2110,2105,2110,2105,1857
20241213,125900,990702780,2110,2110,2110,2110,489
20241213,125800,989670990,2110,2110,2115,2105,6065
20241213,125700,976876320,2105,2110,2110,2105,5001
20241213,125600,966349210,2105,2110,2110,2105,8824
20241213,125500,947741905,2110,2110,2110,2110,7402
20241213,125400,932123685,2110,2110,2110,2110,9110
20241213,125300,912901585,2110,2110,2110,2105,18
20241213,125200,912863645,2110,2110,2110,2105,224
20241213,125100,912391010,2105,2105,2110,2105,7845
20241213,125000,895877280,2105,2100,2105,2100,1015
20241213,124900,893745705,2100,2100,2100,2100,428
20241213,124800,892846905,2100,2100,2100,2100,440
20241213,124700,891922905,2095,2100,2105,2095,541
20241213,124600,890787800,2100,2100,2100,2100,9026
20241213,124500,871833200,2100,2100,2100,2100,0
20241213,124400,871833200,2100,2100,2100,2100,200
20241213,124300,871413200,2100,2100,2100,2100,1
20241213,124200,871411100,2095,2095,2095,2095,0
20241213,124100,871411100,2095,2090,2095,2090,2001
20241213,124000,867219010,2095,2095,2095,2095,1200
20241213,123900,864705010,2095,2095,2095,2090,1492
20241213,123800,861579460,2095,2095,2095,2095,0
20241213,123700,861579460,2095,2095,2095,2095,5
20241213,123600,861568985,2095,2095,2095,2095,9
20241213,123500,861550130,2090,2090,2090,2090,1
20241213,123400,861548040,2095,2095,2095,2090,2132
20241213,123300,857092050,2095,2100,2100,2095,20
20241213,123200,857050100,2100,2095,2100,2090,211
20241213,123100,856608045,2095,2095,2095,2095,0
20241213,123000,856608045,2095,2095,2100,2095,1061
20241213,122900,854385240,2100,2100,2100,2100,204
20241213,122800,853956840,2100,2095,2100,2090,2619
20241213,122700,848478515,2100,2100,2100,2100,14
20241213,122600,848449115,2100,2100,2100,2100,550
20241213,122500,847294115,2100,2105,2105,2100,11
20241213,122400,847271010,2100,2100,2100,2100,862
20241213,122300,845460810,2100,2100,2100,2100,429
20241213,122200,844559910,2095,2095,2100,2095,9309
20241213,122100,825057045,2090,2090,2095,2090,2620
20241213,122000,819581150,2090,2090,2090,2090,43
20241213,121900,819491280,2090,2090,2090,2090,99
20241213,121800,819284370,2090,2090,2090,2090,0
20241213,121700,819284370,2090,2090,2090,2090,1829
20241213,121600,815461760,2090,2095,2095,2090,3001
20241213,121500,809187165,2095,2095,2095,2095,0
20241213,121400,809187165,2095,2095,2095,2095,2
20241213,121300,809182975,2090,2095,2095,2090,5
20241213,121200,809172520,2090,2095,2095,2090,732
20241213,121100,807642165,2090,2090,2090,2090,300
20241213,121000,807015165,2095,2090,2095,2090,7
20241213,120900,807000510,2095,2095,2095,2095,2292
20241213,120800,802198770,2095,2095,2095,2095,2766
20241213,120700,796404000,2095,2095,2095,2095,400
20241213,120600,795566000,2100,2100,2100,2100,150
20241213,120500,795251000,2095,2095,2095,2095,203
20241213,120400,794825715,2095,2100,2100,2095,2424
20241213,120300,789736315,2100,2095,2100,2095,4588
20241213,120200,780102015,2095,2100,2100,2095,2230
20241213,120100,775420785,2095,2095,2095,2095,1186
20241213,120000,772936115,2095,2095,2095,2095,2
20241213,115900,772931925,2095,2095,2095,2095,424
20241213,115800,772043645,2100,2100,2100,2100,0
20241213,115700,772043645,2100,2095,2100,2095,136
20241213,115600,771758700,2095,2095,2095,2095,2500
20241213,115500,766521200,2095,2095,2095,2095,0
20241213,115400,766521200,2095,2095,2095,2095,0
20241213,115300,766521200,2095,2100,2100,2095,3455
20241213,115200,759270355,2100,2100,2100,2100,6
20241213,115100,759257755,2100,2100,2100,2100,355
20241213,115000,758512255,2100,2095,2100,2095,1008
20241213,114900,756397995,2095,2095,2095,2095,18407
20241213,114800,717835330,2095,2095,2095,2095,0
20241213,114700,717835330,2095,2095,2095,2095,7
20241213,114600,717820665,2095,2090,2095,2090,4253
20241213,114500,708931880,2090,2090,2090,2090,1
20241213,114400,708929790,2090,2090,2090,2090,2
20241213,114300,708925610,2090,2090,2090,2090,298
20241213,114200,708302790,2090,2090,2090,2090,2
20241213,114100,708298610,2085,2085,2085,2085,1500
20241213,114000,705171110,2085,2090,2090,2085,1541
20241213,113900,701957945,2090,2085,2090,2085,3145
20241213,113800,695400610,2085,2085,2085,2085,1010
20241213,113700,693294760,2085,2085,2085,2085,1000
20241213,113600,691209760,2090,2090,2090,2090,3
20241213,113500,691203490,2085,2090,2090,2085,129
20241213,113400,690933905,2090,2085,2090,2085,124
20241213,113300,690675360,2090,2090,2090,2090,0
20241213,113200,690675360,2090,2090,2090,2090,0
20241213,113100,690675360,2090,2090,2090,2090,150
20241213,113000,690361860,2090,2090,2090,2090,1
20241213,112900,690359770,2090,2085,2090,2085,51
20241213,112800,690253420,2090,2090,2090,2090,1
20241213,112700,690251330,2090,2090,2090,2090,20
20241213,112600,690209530,2090,2090,2090,2090,239
20241213,112500,689710020,2090,2090,2090,2090,228
20241213,112400,689233500,2090,2090,2090,2090,23
20241213,112300,689185430,2090,2090,2090,2090,124
20241213,112200,688926270,2090,2090,2090,2090,1
20241213,112100,688924180,2085,2090,2090,2085,2558
20241213,112000,683578750,2085,2085,2085,2085,68
20241213,111900,683436970,2090,2090,2090,2090,8
20241213,111800,683420250,2090,2090,2090,2090,400
20241213,111700,682584250,2090,2090,2090,2090,1
20241213,111600,682582160,2085,2090,2090,2085,1638
20241213,111500,679163740,2085,2085,2085,2085,3869
20241213,111400,671096875,2085,2085,2085,2085,50
20241213,111300,670992625,2085,2085,2085,2085,100
20241213,111200,670784125,2085,2080,2085,2080,539
20241213,111100,669660475,2080,2080,2080,2080,72
20241213,111000,669510715,2080,2080,2080,2080,0
20241213,110900,669510715,2080,2080,2080,2080,6908
20241213,110800,655142075,2080,2080,2080,2080,92
20241213,110700,654950715,2075,2075,2075,2075,1
20241213,110600,654948640,2075,2075,2075,2075,12
20241213,110500,654923740,2075,2075,2075,2075,1000
20241213,110400,652848740,2075,2085,2085,2075,87
20241213,110300,652668095,2090,2090,2090,2090,1
20241213,110200,652666005,2070,2090,2090,2070,2986
20241213,110100,646466080,2075,2075,2075,2075,0
20241213,110000,646466080,2075,2080,2080,2075,2730
20241213,105900,640798530,2090,2090,2090,2090,24
20241213,105800,640748370,2090,2090,2090,2090,23
20241213,105700,640700300,2090,2090,2090,2090,2
20241213,105600,640696120,2080,2080,2080,2080,208
20241213,105500,640263480,2090,2090,2090,2080,3512
20241213,105400,632953380,2090,2090,2090,2090,0
20241213,105300,632953380,2090,2090,2090,2090,0
20241213,105200,632953380,2090,2085,2090,2080,6041
20241213,105100,620367825,2090,2090,2090,2090,0
20241213,105000,620367825,2090,2090,2090,2090,10
20241213,104900,620346925,2090,2090,2090,2090,1
20241213,104800,620344835,2080,2080,2080,2080,1741
20241213,104700,616723555,2090,2080,2090,2080,1011
20241213,104600,614620615,2085,2085,2085,2085,1726
20241213,104500,611021905,2090,2085,2090,2085,86
20241213,104400,610842575,2085,2085,2090,2085,969
20241213,104300,608822195,2090,2090,2090,2085,14
20241213,104200,608792975,2090,2090,2090,2090,5
20241213,104100,608782525,2090,2090,2090,2085,571
20241213,104000,607591970,2085,2085,2085,2085,549
20241213,103900,606447305,2090,2090,2090,2090,1
20241213,103800,606445215,2085,2085,2085,2085,1274
20241213,103700,603788925,2085,2085,2085,2085,0
20241213,103600,603788925,2085,2090,2090,2085,63
20241213,103500,603657540,2080,2080,2080,2080,0
20241213,103400,603657540,2080,2090,2090,2080,3300
20241213,103300,596783350,2090,2090,2090,2090,498
20241213,103200,595742530,2090,2090,2090,2090,0
20241213,103100,595742530,2090,2090,2090,2090,0
20241213,103000,595742530,2090,2085,2090,2085,142
20241213,102900,595446455,2090,2090,2090,2090,346
20241213,102800,594723315,2090,2090,2090,2090,502
20241213,102700,593674135,2085,2085,2090,2085,320
20241213,102600,593006885,2090,2090,2090,2090,1
20241213,102500,593004795,2090,2085,2090,2085,5161
20241213,102400,582244105,2080,2080,2080,2080,1775
20241213,102300,578552105,2085,2085,2085,2085,1
20241213,102200,578550020,2080,2080,2080,2080,1407
20241213,102100,575623460,2080,2080,2080,2080,0
20241213,102000,575623460,2080,2080,2080,2080,1000
20241213,101900,573543460,2080,2085,2085,2080,19
20241213,101800,573503890,2085,2080,2085,2080,171
20241213,101700,573148180,2085,2085,2085,2080,1292
20241213,101600,570460780,2080,2085,2085,2080,1844
20241213,101500,566625250,2085,2080,2085,2080,347
20241213,101400,565903470,2085,2085,2085,2085,201
20241213,101300,565484385,2080,2080,2080,2080,813
20241213,101200,563793345,2080,2080,2080,2080,1201
20241213,101100,561295265,2075,2080,2080,2075,1200
20241213,101000,558800265,2080,2085,2085,2080,118
20241213,100900,558554725,2085,2080,2085,2080,329
20241213,100800,557870400,2080,2080,2080,2080,2477
20241213,100700,552718240,2080,2070,2080,2070,208
20241213,100600,552287050,2070,2075,2075,2070,609
20241213,100500,551026370,2075,2070,2075,2070,583
20241213,100400,549819145,2070,2075,2075,2070,14062
20241213,100300,520703255,2075,2075,2080,2075,2019
20241213,100200,516513130,2080,2080,2080,2080,0
20241213,100100,516513130,2080,2080,2080,2080,0
20241213,100000,516513130,2080,2075,2080,2075,192
20241213,095900,516114170,2075,2075,2075,2070,1810
20241213,095800,512360200,2070,2070,2070,2070,504
20241213,095700,511316920,2070,2070,2070,2070,500
20241213,095600,510281920,2070,2080,2080,2070,681
20241213,095500,508872240,2070,2080,2080,2070,5722
20241213,095400,496997455,2080,2080,2080,2080,985
20241213,095300,494948655,2075,2080,2080,2075,3993
20241213,095200,486643220,2080,2080,2085,2075,3132
20241213,095100,480132185,2080,2080,2080,2080,15
20241213,095000,480100985,2080,2080,2080,2080,3701
20241213,094900,472402905,2080,2080,2080,2080,70
20241213,094800,472257305,2080,2080,2080,2080,86
20241213,094700,472078425,2080,2080,2080,2075,1806
20241213,094600,468330825,2080,2075,2080,2075,131
20241213,094500,468058995,2075,2080,2080,2075,1768
20241213,094400,464384565,2080,2075,2080,2075,4853
20241213,094300,454314450,2075,2075,2075,2075,567
20241213,094200,453137925,2070,2065,2070,2065,2121
20241213,094100,448752675,2065,2065,2065,2060,2002
20241213,094000,444619645,2060,2065,2065,2060,3905
20241213,093900,436575230,2070,2070,2070,2065,1057
20241213,093800,434392490,2070,2070,2070,2065,12227
20241213,093700,409138475,2070,2065,2070,2065,47
20241213,093600,409041350,2075,2070,2075,2070,33
20241213,093500,408973005,2070,2070,2075,2065,2002
20241213,093400,404832725,2075,2070,2075,2070,7775
20241213,093300,388738470,2075,2070,2075,2065,2345
20241213,093200,383885285,2070,2070,2070,2070,11
20241213,093100,383862515,2065,2070,2075,2065,982
20241213,093000,381830865,2065,2070,2075,2065,8576
20241213,092900,364079970,2070,2065,2070,2065,3335
20241213,092800,357184675,2060,2070,2075,2060,18584
20241213,092700,318819385,2075,2070,2080,2070,9688
20241213,092600,298755015,2070,2080,2080,2070,9769
20241213,092500,278484710,2075,2080,2080,2075,1148
20241213,092400,276098910,2080,2085,2085,2080,2714
20241213,092300,270452245,2080,2090,2090,2080,1648
20241213,092200,267020490,2085,2085,2090,2080,571
20241213,092100,265832440,2085,2085,2090,2080,5196
20241213,092000,255023825,2090,2085,2090,2085,2236
20241213,091900,250361335,2090,2080,2090,2080,4181
20241213,091800,241651790,2080,2085,2085,2080,6718
20241213,091700,227676780,2085,2080,2085,2080,10848
20241213,091600,205094540,2085,2090,2090,2085,11127
20241213,091500,181885755,2090,2090,2090,2085,1988
20241213,091400,177733355,2090,2090,2090,2090,516
20241213,091300,176654915,2095,2090,2095,2090,37
20241213,091200,176577550,2095,2085,2095,2080,5901
20241213,091100,164276340,2085,2095,2095,2085,8011
20241213,091000,147541105,2100,2100,2105,2095,1003
20241213,090900,145439800,2095,2110,2115,2095,7672
20241213,090800,129344025,2095,2100,2100,2095,1919
20241213,090700,125316480,2100,2100,2100,2085,7864
20241213,090600,108846735,2095,2115,2115,2085,11783
20241213,090500,84167755,2105,2115,2115,2105,6529
20241213,090400,70412415,2115,2110,2125,2110,1434
20241213,090300,67381995,2110,2125,2125,2110,5439
20241213,090200,55854730,2125,2125,2130,2120,12080
20241213,090100,30202295,2130,2120,2130,2120,4433
20241213,090000,20772180,2120,2115,2120,2105,9825