stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,190900,2381885500,2165,2165,2165,2165,49768
20241216,190800,2381885500,2165,2165,2165,2165,0
20241216,190700,2381885500,2165,2165,2165,2165,0
20241216,190600,2381885500,2165,2165,2165,2165,0
20241216,190500,2381885500,2165,2165,2165,2165,0
20241216,190400,2381885500,2165,2165,2165,2165,0
20241216,190300,2381885500,2165,2165,2165,2165,0
20241216,190200,2381885500,2165,2165,2165,2165,0
20241216,190100,2381885500,2165,2165,2165,2165,0
20241216,190000,2381885500,2165,2165,2165,2165,0
20241216,185900,2381885500,2165,2165,2165,2165,0
20241216,185800,2381885500,2165,2165,2165,2165,0
20241216,185700,2381885500,2165,2165,2165,2165,0
20241216,185600,2381885500,2165,2165,2165,2165,0
20241216,185500,2381885500,2165,2165,2165,2165,0
20241216,185400,2381885500,2165,2165,2165,2165,0
20241216,185300,2381885500,2165,2165,2165,2165,0
20241216,185200,2381885500,2165,2165,2165,2165,0
20241216,185100,2381885500,2165,2165,2165,2165,0
20241216,185000,2381885500,2165,2165,2165,2165,0
20241216,184900,2381885500,2165,2165,2165,2165,0
20241216,184800,2381885500,2165,2165,2165,2165,0
20241216,184700,2381885500,2165,2165,2165,2165,0
20241216,184600,2381885500,2165,2165,2165,2165,0
20241216,184500,2381885500,2165,2165,2165,2165,0
20241216,184400,2381885500,2165,2165,2165,2165,0
20241216,184300,2381885500,2165,2165,2165,2165,0
20241216,184200,2381885500,2165,2165,2165,2165,0
20241216,184100,2381885500,2165,2165,2165,2165,0
20241216,184000,2381885500,2165,2165,2165,2165,0
20241216,183900,2381885500,2165,2165,2165,2165,49768
20241216,183800,2381885500,2165,2165,2165,2165,0
20241216,183700,2381885500,2165,2165,2165,2165,0
20241216,183600,2381885500,2165,2165,2165,2165,0
20241216,183500,2381885500,2165,2165,2165,2165,0
20241216,183400,2381885500,2165,2165,2165,2165,0
20241216,183300,2381885500,2165,2165,2165,2165,0
20241216,183200,2381885500,2165,2165,2165,2165,0
20241216,183100,2381885500,2165,2165,2165,2165,0
20241216,183000,2381885500,2165,2165,2165,2165,0
20241216,182900,2381885500,2165,2165,2165,2165,0
20241216,182800,2381885500,2165,2165,2165,2165,0
20241216,182700,2381885500,2165,2165,2165,2165,0
20241216,182600,2381885500,2165,2165,2165,2165,0
20241216,182500,2381885500,2165,2165,2165,2165,0
20241216,182400,2381885500,2165,2165,2165,2165,0
20241216,182300,2381885500,2165,2165,2165,2165,0
20241216,182200,2381885500,2165,2165,2165,2165,0
20241216,182100,2381885500,2165,2165,2165,2165,0
20241216,182000,2381885500,2165,2165,2165,2165,0
20241216,181900,2381885500,2165,2165,2165,2165,0
20241216,181800,2381885500,2165,2165,2165,2165,0
20241216,181700,2381885500,2165,2165,2165,2165,0
20241216,181600,2381885500,2165,2165,2165,2165,0
20241216,181500,2381885500,2165,2165,2165,2165,0
20241216,181400,2381885500,2165,2165,2165,2165,0
20241216,181300,2381885500,2165,2165,2165,2165,0
20241216,181200,2381885500,2165,2165,2165,2165,0
20241216,181100,2381885500,2165,2165,2165,2165,0
20241216,181000,2381885500,2165,2165,2165,2165,0
20241216,180900,2381885500,2165,2165,2165,2165,49768
20241216,180800,2381885500,2165,2165,2165,2165,0
20241216,180700,2381885500,2165,2165,2165,2165,0
20241216,180600,2381885500,2165,2165,2165,2165,0
20241216,180500,2381885500,2165,2165,2165,2165,0
20241216,180400,2381885500,2165,2165,2165,2165,0
20241216,180300,2381885500,2165,2165,2165,2165,0
20241216,180200,2381885500,2165,2165,2165,2165,0
20241216,180100,2381885500,2165,2165,2165,2165,0
20241216,180000,2381885500,2165,2165,2165,2165,0
20241216,175900,2381885500,2165,2165,2165,2165,0
20241216,175800,2381885500,2165,2165,2165,2165,0
20241216,175700,2381885500,2165,2165,2165,2165,0
20241216,175600,2381885500,2165,2165,2165,2165,0
20241216,175500,2381885500,2165,2165,2165,2165,0
20241216,175400,2381885500,2165,2165,2165,2165,0
20241216,175300,2381885500,2165,2165,2165,2165,0
20241216,175200,2381885500,2165,2165,2165,2165,0
20241216,175100,2381885500,2165,2165,2165,2165,0
20241216,175000,2381885500,2165,2165,2165,2165,0
20241216,174900,2381885500,2165,2165,2165,2165,0
20241216,174800,2381885500,2165,2165,2165,2165,0
20241216,174700,2381885500,2165,2165,2165,2165,0
20241216,174600,2381885500,2165,2165,2165,2165,0
20241216,174500,2381885500,2165,2165,2165,2165,0
20241216,174400,2381885500,2165,2165,2165,2165,0
20241216,174300,2381885500,2165,2165,2165,2165,0
20241216,174200,2381885500,2165,2165,2165,2165,0
20241216,174100,2381885500,2165,2165,2165,2165,0
20241216,174000,2381885500,2165,2165,2165,2165,0
20241216,173900,2381885500,2165,2165,2165,2165,49768
20241216,173800,2381885500,2165,2165,2165,2165,0
20241216,173700,2381885500,2165,2165,2165,2165,0
20241216,173600,2381885500,2165,2165,2165,2165,0
20241216,173500,2381885500,2165,2165,2165,2165,0
20241216,173400,2381885500,2165,2165,2165,2165,0
20241216,173300,2381885500,2165,2165,2165,2165,0
20241216,173200,2381885500,2165,2165,2165,2165,0
20241216,173100,2381885500,2165,2165,2165,2165,0
20241216,173000,2381885500,2165,2165,2165,2165,0
20241216,172900,2381885500,2165,2165,2165,2165,0
20241216,172800,2381885500,2165,2165,2165,2165,0
20241216,172700,2381885500,2165,2165,2165,2165,0
20241216,172600,2381885500,2165,2165,2165,2165,0
20241216,172500,2381885500,2165,2165,2165,2165,0
20241216,172400,2381885500,2165,2165,2165,2165,0
20241216,172300,2381885500,2165,2165,2165,2165,0
20241216,172200,2381885500,2165,2165,2165,2165,0
20241216,172100,2381885500,2165,2165,2165,2165,0
20241216,172000,2381885500,2165,2165,2165,2165,0
20241216,171900,2381885500,2165,2165,2165,2165,0
20241216,171800,2381885500,2165,2165,2165,2165,0
20241216,171700,2381885500,2165,2165,2165,2165,0
20241216,171600,2381885500,2165,2165,2165,2165,0
20241216,171500,2381885500,2165,2165,2165,2165,0
20241216,171400,2381885500,2165,2165,2165,2165,0
20241216,171300,2381885500,2165,2165,2165,2165,0
20241216,171200,2381885500,2165,2165,2165,2165,0
20241216,171100,2381885500,2165,2165,2165,2165,0
20241216,171000,2381885500,2165,2165,2165,2165,0
20241216,170900,2381885500,2165,2165,2165,2165,49768
20241216,170800,2381885500,2165,2165,2165,2165,0
20241216,170700,2381885500,2165,2165,2165,2165,0
20241216,170600,2381885500,2165,2165,2165,2165,0
20241216,170500,2381885500,2165,2165,2165,2165,0
20241216,170400,2381885500,2165,2165,2165,2165,0
20241216,170300,2381885500,2165,2165,2165,2165,0
20241216,170200,2381885500,2165,2165,2165,2165,0
20241216,170100,2381885500,2165,2165,2165,2165,0
20241216,170000,2381885500,2165,2165,2165,2165,0
20241216,165900,2381885500,2165,2165,2165,2165,0
20241216,165800,2381885500,2165,2165,2165,2165,0
20241216,165700,2381885500,2165,2165,2165,2165,0
20241216,165600,2381885500,2165,2165,2165,2165,0
20241216,165500,2381885500,2165,2165,2165,2165,0
20241216,165400,2381885500,2165,2165,2165,2165,0
20241216,165300,2381885500,2165,2165,2165,2165,0
20241216,165200,2381885500,2165,2165,2165,2165,0
20241216,165100,2381885500,2165,2165,2165,2165,0
20241216,165000,2381885500,2165,2165,2165,2165,0
20241216,164900,2381885500,2165,2165,2165,2165,0
20241216,164800,2381885500,2165,2165,2165,2165,0
20241216,164700,2381885500,2165,2165,2165,2165,0
20241216,164600,2381885500,2165,2165,2165,2165,0
20241216,164500,2381885500,2165,2165,2165,2165,0
20241216,164400,2381885500,2165,2165,2165,2165,0
20241216,164300,2381885500,2165,2165,2165,2165,0
20241216,164200,2381885500,2165,2165,2165,2165,0
20241216,164100,2381885500,2165,2165,2165,2165,0
20241216,164000,2381885500,2165,2165,2165,2165,0
20241216,163900,2381885500,2165,2165,2165,2165,49768
20241216,163800,2381885500,2165,2165,2165,2165,0
20241216,163700,2381885500,2165,2165,2165,2165,0
20241216,163600,2381885500,2165,2165,2165,2165,0
20241216,163500,2381885500,2165,2165,2165,2165,0
20241216,163400,2381885500,2165,2165,2165,2165,0
20241216,163300,2381885500,2165,2165,2165,2165,0
20241216,163200,2381885500,2165,2165,2165,2165,0
20241216,163100,2381885500,2165,2165,2165,2165,0
20241216,163000,2381885500,2165,2165,2165,2165,0
20241216,162900,2381885500,2165,2165,2165,2165,0
20241216,162800,2381885500,2165,2165,2165,2165,0
20241216,162700,2381885500,2165,2165,2165,2165,0
20241216,162600,2381885500,2165,2165,2165,2165,0
20241216,162500,2381885500,2165,2165,2165,2165,0
20241216,162400,2381885500,2165,2165,2165,2165,0
20241216,162300,2381885500,2165,2165,2165,2165,0
20241216,162200,2381885500,2165,2165,2165,2165,0
20241216,162100,2381885500,2165,2165,2165,2165,0
20241216,162000,2381885500,2165,2165,2165,2165,0
20241216,161900,2381885500,2165,2165,2165,2165,0
20241216,161800,2381885500,2165,2165,2165,2165,0
20241216,161700,2381885500,2165,2165,2165,2165,0
20241216,161600,2381885500,2165,2165,2165,2165,0
20241216,161500,2381885500,2165,2165,2165,2165,0
20241216,161400,2381885500,2165,2165,2165,2165,0
20241216,161300,2381885500,2165,2165,2165,2165,0
20241216,161200,2381885500,2165,2165,2165,2165,0
20241216,161100,2381885500,2165,2165,2165,2165,0
20241216,161000,2381885500,2165,2165,2165,2165,0
20241216,160900,2381885500,2165,2165,2165,2165,49768
20241216,160800,2381885500,2165,2165,2165,2165,0
20241216,160700,2381885500,2165,2165,2165,2165,0
20241216,160600,2381885500,2165,2165,2165,2165,0
20241216,160500,2381885500,2165,2165,2165,2165,0
20241216,160400,2381885500,2165,2165,2165,2165,0
20241216,160300,2381885500,2165,2165,2165,2165,0
20241216,160200,2381885500,2165,2165,2165,2165,0
20241216,160100,2381885500,2165,2165,2165,2165,0
20241216,160000,2381885500,2165,2165,2165,2165,0
20241216,155900,2381885500,2165,2165,2165,2165,0
20241216,155800,2381885500,2165,2165,2165,2165,0
20241216,155700,2381885500,2165,2165,2165,2165,0
20241216,155600,2381885500,2165,2165,2165,2165,0
20241216,155500,2381885500,2165,2165,2165,2165,0
20241216,155400,2381885500,2165,2165,2165,2165,0
20241216,155300,2381885500,2165,2165,2165,2165,0
20241216,155200,2381885500,2165,2165,2165,2165,0
20241216,155100,2381885500,2165,2165,2165,2165,0
20241216,155000,2381885500,2165,2165,2165,2165,0
20241216,154900,2381885500,2165,2165,2165,2165,0
20241216,154800,2381885500,2165,2165,2165,2165,0
20241216,154700,2381885500,2165,2165,2165,2165,0
20241216,154600,2381885500,2165,2165,2165,2165,0
20241216,154500,2381885500,2165,2165,2165,2165,0
20241216,154400,2381885500,2165,2165,2165,2165,0
20241216,154300,2381885500,2165,2165,2165,2165,0
20241216,154200,2381885500,2165,2165,2165,2165,0
20241216,154100,2381885500,2165,2165,2165,2165,0
20241216,154000,2381885500,2165,2165,2165,2165,0
20241216,153900,2381885500,2165,2165,2165,2165,49768
20241216,153800,2381885500,2165,2165,2165,2165,0
20241216,153700,2381885500,2165,2165,2165,2165,0
20241216,153600,2381885500,2165,2165,2165,2165,0
20241216,153500,2381885500,2165,2165,2165,2165,0
20241216,153400,2381885500,2165,2165,2165,2165,0
20241216,153300,2381885500,2165,2165,2165,2165,0
20241216,153200,2381885500,2165,2165,2165,2165,0
20241216,153100,2381885500,2165,2165,2165,2165,0
20241216,153000,2381885500,2165,2165,2165,2165,49768
20241216,152900,2274137780,2145,2145,2145,2145,0
20241216,152800,2274137780,2145,2145,2145,2145,0
20241216,152700,2274137780,2145,2145,2145,2145,0
20241216,152600,2274137780,2145,2145,2145,2145,0
20241216,152500,2274137780,2145,2145,2145,2145,0
20241216,152400,2274137780,2145,2145,2145,2145,0
20241216,152300,2274137780,2145,2145,2145,2145,0
20241216,152200,2274137780,2145,2145,2145,2145,0
20241216,152100,2274137780,2145,2145,2145,2145,0
20241216,152000,2274137780,2145,2145,2145,2145,0
20241216,151900,2274137780,2145,2145,2150,2145,9735
20241216,151800,2253216575,2145,2145,2150,2145,3070
20241216,151700,2246628890,2145,2150,2150,2145,7433
20241216,151600,2230681030,2150,2150,2150,2145,6162
20241216,151500,2217452830,2150,2145,2150,2145,1688
20241216,151400,2213832045,2145,2145,2145,2145,6011
20241216,151300,2200938450,2150,2145,2150,2145,134
20241216,151200,2200650830,2150,2150,2150,2150,1702
20241216,151100,2196991530,2150,2150,2150,2150,5
20241216,151000,2196980780,2150,2150,2150,2150,0
20241216,150900,2196980780,2150,2145,2150,2145,654
20241216,150800,2195577670,2150,2145,2150,2145,737
20241216,150700,2193996010,2150,2150,2150,2150,2
20241216,150600,2193991710,2145,2145,2150,2145,3265
20241216,150500,2186981010,2150,2150,2150,2145,446
20241216,150400,2186023205,2150,2150,2150,2150,223
20241216,150300,2185543755,2150,2145,2150,2145,906
20241216,150200,2183600380,2145,2140,2150,2140,3651
20241216,150100,2175754230,2140,2150,2150,2140,423
20241216,150000,2174847610,2145,2145,2150,2145,1212
20241216,145900,2172247850,2140,2145,2150,2140,197
20241216,145800,2171825375,2145,2150,2150,2145,137
20241216,145700,2171531500,2145,2150,2150,2145,167
20241216,145600,2171173025,2145,2150,2150,2145,625
20241216,145500,2169832285,2155,2150,2155,2150,258
20241216,145400,2169277545,2150,2150,2150,2150,10034
20241216,145300,2147704445,2150,2145,2150,2145,1526
20241216,145200,2144431120,2145,2145,2145,2145,5514
20241216,145100,2132603590,2145,2145,2150,2145,2949
20241216,145000,2126277975,2145,2145,2145,2145,956
20241216,144900,2124227355,2145,2145,2145,2145,1438
20241216,144800,2121142845,2145,2145,2145,2145,76
20241216,144700,2120979825,2140,2140,2140,2140,2000
20241216,144600,2116699825,2145,2145,2145,2145,1
20241216,144500,2116697680,2140,2140,2140,2140,2
20241216,144400,2116693400,2145,2145,2145,2145,7
20241216,144300,2116678385,2140,2140,2140,2140,10
20241216,144200,2116656985,2140,2145,2145,2140,272
20241216,144100,2116074475,2150,2150,2150,2150,1429
20241216,144000,2113002125,2150,2145,2150,2145,872
20241216,143900,2111131675,2150,2150,2150,2150,0
20241216,143800,2111131675,2150,2145,2150,2140,4403
20241216,143700,2101691680,2145,2140,2145,2140,79
20241216,143600,2101522605,2145,2145,2145,2145,3860
20241216,143500,2093242905,2145,2140,2145,2140,1762
20241216,143400,2089472220,2140,2135,2140,2135,393
20241216,143300,2088633160,2140,2135,2140,2135,1503
20241216,143200,2085424240,2135,2140,2140,2135,14370
20241216,143100,2054672450,2145,2140,2145,2140,645
20241216,143000,2053290315,2140,2145,2145,2140,2537
20241216,142900,2047851560,2145,2145,2145,2145,0
20241216,142800,2047851560,2145,2145,2145,2145,0
20241216,142700,2047851560,2145,2145,2145,2145,865
20241216,142600,2045996135,2145,2145,2145,2145,695
20241216,142500,2044505360,2145,2145,2145,2145,12
20241216,142400,2044479620,2145,2145,2145,2140,10415
20241216,142300,2022150525,2150,2150,2150,2150,1401
20241216,142200,2019138375,2150,2150,2150,2150,168
20241216,142100,2018777175,2145,2150,2150,2145,2537
20241216,142000,2013326125,2155,2145,2155,2145,8070
20241216,141900,1995977145,2150,2150,2150,2150,0
20241216,141800,1995977145,2150,2150,2150,2145,803
20241216,141700,1994251060,2150,2150,2150,2145,371
20241216,141600,1993453910,2145,2145,2145,2145,3
20241216,141500,1993447475,2150,2150,2150,2145,108
20241216,141400,1993215290,2145,2145,2145,2145,662
20241216,141300,1991795300,2150,2145,2150,2145,10113
20241216,141200,1970076720,2145,2145,2145,2145,0
20241216,141100,1970076720,2145,2145,2145,2145,305
20241216,141000,1969422495,2145,2145,2145,2145,10633
20241216,140900,1946614710,2145,2145,2145,2145,133
20241216,140800,1946329425,2140,2145,2145,2140,99
20241216,140700,1946117555,2140,2140,2140,2140,1047
20241216,140600,1943876975,2145,2145,2145,2140,2227
20241216,140500,1939110215,2140,2140,2145,2140,3692
20241216,140400,1931208835,2140,2145,2145,2140,6658
20241216,140300,1916960265,2145,2145,2145,2145,200
20241216,140200,1916531265,2140,2140,2140,2140,915
20241216,140100,1914573165,2140,2140,2140,2140,3602
20241216,140000,1906864885,2140,2140,2140,2140,1184
20241216,135900,1904331125,2140,2140,2140,2140,9107
20241216,135800,1884842145,2140,2140,2140,2140,236
20241216,135700,1884337105,2140,2140,2140,2140,103
20241216,135600,1884116685,2135,2135,2135,2135,149
20241216,135500,1883798570,2135,2135,2135,2135,19
20241216,135400,1883758005,2135,2135,2135,2135,32
20241216,135300,1883689685,2135,2135,2135,2135,150
20241216,135200,1883369435,2135,2135,2135,2135,105
20241216,135100,1883145260,2135,2135,2140,2135,900
20241216,135000,1881222260,2135,2135,2135,2135,601
20241216,134900,1879939125,2135,2140,2140,2135,5152
20241216,134800,1868939595,2135,2135,2135,2135,0
20241216,134700,1868939595,2135,2135,2135,2135,3486
20241216,134600,1861496985,2130,2130,2130,2130,560
20241216,134500,1860304185,2130,2135,2135,2130,200
20241216,134400,1859877935,2130,2130,2135,2130,172
20241216,134300,1859511565,2135,2135,2135,2135,2
20241216,134200,1859507295,2135,2130,2135,2130,502
20241216,134100,1858438025,2130,2130,2130,2130,5294
20241216,134000,1847161805,2135,2135,2135,2135,50
20241216,133900,1847055055,2135,2135,2135,2130,499
20241216,133800,1845989785,2135,2135,2135,2135,315
20241216,133700,1845317260,2135,2130,2135,2130,22
20241216,133600,1845270395,2130,2140,2140,2130,380
20241216,133500,1844460985,2130,2135,2135,2130,3061
20241216,133400,1837929550,2135,2135,2135,2135,0
20241216,133300,1837929550,2135,2135,2135,2135,1
20241216,133200,1837927415,2130,2130,2130,2130,188
20241216,133100,1837526975,2130,2130,2130,2130,35
20241216,133000,1837452425,2130,2135,2135,2130,947
20241216,132900,1835434630,2135,2125,2135,2125,4203
20241216,132800,1826488230,2130,2125,2130,2125,1150
20241216,132700,1824043230,2125,2125,2125,2125,0
20241216,132600,1824043230,2125,2125,2125,2125,1078
20241216,132500,1821752480,2120,2115,2125,2115,342
20241216,132400,1821026940,2115,2115,2115,2115,2
20241216,132300,1821022710,2125,2125,2125,2125,0
20241216,132200,1821022710,2125,2115,2125,2115,415
20241216,132100,1820144975,2115,2125,2125,2115,12439
20241216,132000,1793836470,2115,2130,2130,2115,223
20241216,131900,1793364435,2130,2130,2130,2130,101
20241216,131800,1793149305,2120,2120,2120,2120,50
20241216,131700,1793043305,2120,2120,2120,2120,1307
20241216,131600,1790272465,2120,2115,2120,2115,2922
20241216,131500,1784077830,2120,2125,2125,2120,18379
20241216,131400,1745083350,2130,2130,2130,2130,100
20241216,131300,1744870350,2130,2120,2130,2120,404
20241216,131200,1744009870,2120,2120,2120,2120,0
20241216,131100,1744009870,2120,2125,2125,2120,26
20241216,131000,1743954625,2120,2125,2130,2120,13208
20241216,130900,1715893200,2125,2125,2125,2125,68
20241216,130800,1715748700,2130,2130,2130,2130,2
20241216,130700,1715744440,2125,2125,2125,2125,100
20241216,130600,1715531940,2125,2125,2125,2125,1
20241216,130500,1715529815,2130,2130,2130,2130,0
20241216,130400,1715529815,2130,2130,2130,2130,0
20241216,130300,1715529815,2130,2130,2130,2130,19
20241216,130200,1715489345,2130,2125,2130,2125,502
20241216,130100,1714422585,2125,2130,2130,2125,27
20241216,130000,1714365110,2125,2130,2130,2125,3119
20241216,125900,1707722445,2130,2130,2130,2130,654
20241216,125800,1706329425,2130,2130,2130,2130,130
20241216,125700,1706052525,2130,2130,2130,2130,700
20241216,125600,1704561525,2130,2130,2130,2130,101
20241216,125500,1704346395,2130,2130,2130,2130,0
20241216,125400,1704346395,2130,2130,2130,2130,448
20241216,125300,1703392155,2135,2130,2135,2130,142
20241216,125200,1703089680,2130,2125,2130,2125,429
20241216,125100,1702177910,2135,2130,2135,2130,1824
20241216,125000,1698292785,2130,2130,2130,2130,768
20241216,124900,1696656945,2130,2135,2135,2130,1671
20241216,124800,1693097665,2135,2135,2135,2130,53
20241216,124700,1692984515,2140,2135,2140,2130,13185
20241216,124600,1664867985,2140,2140,2140,2140,12
20241216,124500,1664842305,2140,2140,2140,2140,2
20241216,124400,1664838025,2135,2135,2135,2135,142
20241216,124300,1664534855,2140,2140,2140,2140,2051
20241216,124200,1660145715,2145,2145,2145,2145,282
20241216,124100,1659540825,2145,2145,2145,2145,0
20241216,124000,1659540825,2145,2145,2145,2145,14
20241216,123900,1659510795,2145,2145,2145,2145,843
20241216,123800,1657702560,2145,2145,2150,2145,5920
20241216,123700,1645004120,2145,2145,2145,2145,426
20241216,123600,1644090350,2145,2140,2145,2140,190
20241216,123500,1643683490,2145,2150,2150,2140,11632
20241216,123400,1618769885,2150,2140,2150,2140,16284
20241216,123300,1583857440,2140,2140,2140,2140,5
20241216,123200,1583846740,2140,2140,2140,2140,0
20241216,123100,1583846740,2140,2140,2140,2140,203
20241216,123000,1583412320,2135,2135,2135,2135,8
20241216,122900,1583395240,2135,2135,2135,2135,480
20241216,122800,1582370440,2135,2140,2140,2135,8053
20241216,122700,1565158545,2135,2135,2135,2135,500
20241216,122600,1564091045,2140,2135,2140,2135,992
20241216,122500,1561973115,2135,2130,2135,2130,84
20241216,122400,1561793780,2135,2135,2135,2135,2215
20241216,122300,1557064755,2135,2130,2135,2130,839
20241216,122200,1555277675,2130,2135,2135,2130,785
20241216,122100,1553605125,2135,2135,2135,2135,149
20241216,122000,1553287010,2135,2135,2135,2130,74
20241216,121900,1553129345,2135,2130,2135,2130,3601
20241216,121800,1545458645,2135,2135,2135,2135,1304
20241216,121700,1542674605,2135,2135,2135,2135,52
20241216,121600,1542563585,2135,2135,2135,2135,1
20241216,121500,1542561450,2140,2140,2140,2140,13
20241216,121400,1542533630,2135,2135,2135,2135,250
20241216,121300,1541999880,2140,2130,2140,2130,1001
20241216,121200,1539867740,2135,2135,2135,2135,115
20241216,121100,1539622215,2140,2140,2140,2140,556
20241216,121000,1538432375,2140,2140,2140,2140,11
20241216,120900,1538408835,2140,2135,2140,2130,302
20241216,120800,1537764110,2135,2135,2135,2135,714
20241216,120700,1536239720,2135,2130,2135,2130,1850
20241216,120600,1532299210,2135,2135,2135,2135,300
20241216,120500,1531658710,2130,2135,2135,2130,2675
20241216,120400,1525948360,2135,2130,2135,2130,40
20241216,120300,1525863010,2135,2135,2135,2135,1
20241216,120200,1525860875,2130,2135,2135,2130,1600
20241216,120100,1522449875,2135,2135,2135,2135,1
20241216,120000,1522447740,2135,2135,2135,2130,499
20241216,115900,1521383545,2135,2135,2135,2125,168
20241216,115800,1521026465,2135,2130,2135,2130,845
20241216,115700,1519226575,2130,2130,2130,2130,21
20241216,115600,1519181845,2130,2130,2130,2130,2
20241216,115500,1519177585,2125,2125,2125,2125,0
20241216,115400,1519177585,2125,2130,2130,2125,25
20241216,115300,1519124435,2130,2130,2130,2130,40
20241216,115200,1519039235,2130,2125,2130,2125,7323
20241216,115100,1503476155,2125,2125,2125,2125,0
20241216,115000,1503476155,2125,2125,2125,2125,22
20241216,114900,1503429405,2120,2120,2120,2120,30
20241216,114800,1503365805,2120,2125,2125,2120,128
20241216,114700,1503094305,2120,2120,2120,2120,717
20241216,114600,1501574265,2125,2125,2125,2125,550
20241216,114500,1500405515,2125,2125,2125,2125,13
20241216,114400,1500377890,2125,2125,2125,2125,1
20241216,114300,1500375765,2125,2125,2125,2120,1496
20241216,114200,1497204190,2125,2125,2125,2125,2
20241216,114100,1497199940,2120,2120,2120,2120,91
20241216,114000,1497007020,2120,2125,2125,2120,3797
20241216,113900,1488957370,2120,2120,2120,2120,19
20241216,113800,1488917090,2120,2125,2125,2120,1074
20241216,113700,1486636325,2120,2120,2130,2120,689
20241216,113600,1485175625,2130,2120,2130,2120,105
20241216,113500,1484952995,2120,2120,2120,2120,0
20241216,113400,1484952995,2120,2130,2130,2120,251
20241216,113300,1484420365,2120,2125,2130,2115,6199
20241216,113200,1471260965,2125,2125,2125,2120,2526
20241216,113100,1465901175,2125,2125,2125,2125,100
20241216,113000,1465688675,2125,2120,2125,2120,295
20241216,112900,1465061805,2120,2120,2120,2120,2382
20241216,112800,1460011965,2120,2120,2125,2115,4383
20241216,112700,1450741765,2125,2120,2125,2115,11689
20241216,112600,1425973260,2125,2125,2125,2120,425
20241216,112500,1425070735,2120,2125,2125,2120,3843
20241216,112400,1416918360,2125,2125,2125,2125,132
20241216,112300,1416637860,2120,2125,2125,2120,11
20241216,112200,1416614490,2125,2125,2125,2125,2
20241216,112100,1416610240,2125,2125,2125,2125,50
20241216,112000,1416503990,2130,2130,2130,2130,301
20241216,111900,1415862860,2125,2125,2130,2125,2775
20241216,111800,1409963485,2125,2125,2130,2125,2856
20241216,111700,1403893970,2130,2130,2130,2130,40
20241216,111600,1403808770,2130,2130,2130,2130,950
20241216,111500,1401785270,2135,2135,2135,2135,30
20241216,111400,1401721220,2130,2130,2130,2130,4008
20241216,111300,1393184180,2135,2130,2135,2130,502
20241216,111200,1392114915,2130,2130,2130,2130,0
20241216,111100,1392114915,2130,2135,2135,2130,1002
20241216,111000,1389978155,2135,2125,2135,2125,38342
20241216,110900,1308496280,2125,2125,2125,2125,596
20241216,110800,1307229780,2120,2120,2125,2115,8199
20241216,110700,1289850785,2125,2120,2125,2115,5801
20241216,110600,1277550740,2125,2140,2140,2120,47452
20241216,110500,1176579390,2140,2135,2140,2135,236
20241216,110400,1176074380,2140,2140,2140,2140,1249
20241216,110300,1173401520,2140,2140,2140,2140,1320
20241216,110200,1170576720,2140,2140,2140,2140,2
20241216,110100,1170572440,2145,2140,2145,2135,1005
20241216,110000,1168421735,2140,2145,2145,2140,1000
20241216,105900,1166279735,2145,2145,2145,2135,9347
20241216,105800,1146271550,2145,2145,2145,2145,32
20241216,105700,1146202910,2150,2140,2150,2140,47
20241216,105600,1146101870,2150,2145,2150,2145,31
20241216,105500,1146035365,2145,2140,2150,2140,4219
20241216,105400,1136979075,2140,2145,2145,2140,2509
20241216,105300,1131609790,2145,2145,2145,2145,76
20241216,105200,1131446770,2145,2145,2145,2145,0
20241216,105100,1131446770,2145,2140,2145,2140,28
20241216,105000,1131386760,2140,2140,2140,2140,3303
20241216,104900,1124318340,2140,2140,2140,2140,36
20241216,104800,1124241300,2140,2145,2145,2140,1449
20241216,104700,1121140430,2140,2140,2140,2140,50
20241216,104600,1121033430,2140,2140,2140,2140,703
20241216,104500,1119529010,2140,2140,2145,2140,194
20241216,104400,1119113840,2145,2135,2145,2135,7328
20241216,104300,1103446365,2135,2130,2135,2130,606
20241216,104200,1102155065,2130,2135,2140,2130,5437
20241216,104100,1090549730,2140,2145,2145,2140,132
20241216,104000,1090267000,2145,2140,2145,2135,4295
20241216,103900,1081084005,2140,2140,2140,2140,100
20241216,103800,1080870005,2140,2150,2150,2135,5085
20241216,103700,1070002455,2150,2145,2150,2135,5309
20241216,103600,1058655975,2150,2140,2150,2140,2677
20241216,103500,1052927185,2145,2140,2150,2140,15536
20241216,103400,1019599605,2155,2145,2155,2145,1938
20241216,103300,1015436950,2150,2145,2150,2145,5073
20241216,103200,1004530360,2150,2140,2150,2140,1767
20241216,103100,1000748970,2150,2150,2150,2150,2
20241216,103000,1000744670,2150,2145,2160,2145,42799
20241216,102900,908725010,2140,2140,2140,2140,6808
20241216,102800,894155890,2140,2140,2140,2140,3
20241216,102700,894149470,2135,2140,2140,2135,2613
20241216,102600,888560650,2140,2140,2140,2140,0
20241216,102500,888560650,2140,2140,2140,2140,4
20241216,102400,888552090,2140,2140,2140,2140,12
20241216,102300,888526410,2140,2140,2140,2140,5
20241216,102200,888515710,2140,2140,2145,2135,6702
20241216,102100,874191380,2140,2140,2140,2140,21
20241216,102000,874146440,2140,2140,2140,2140,677
20241216,101900,872697660,2145,2140,2145,2140,457
20241216,101800,871719665,2140,2140,2145,2140,879
20241216,101700,869838595,2140,2140,2140,2140,1052
20241216,101600,867587315,2140,2140,2145,2140,1029
20241216,101500,865385205,2140,2145,2145,2140,101
20241216,101400,865169060,2140,2145,2145,2140,2211
20241216,101300,860436660,2140,2140,2140,2140,1000
20241216,101200,858296660,2145,2145,2145,2140,1924
20241216,101100,854170725,2140,2140,2145,2140,3188
20241216,101000,847336980,2140,2140,2140,2140,55
20241216,100900,847219280,2145,2135,2145,2135,4512
20241216,100800,837565450,2140,2140,2140,2140,33
20241216,100700,837494830,2140,2140,2140,2140,851
20241216,100600,835673690,2140,2135,2140,2135,7253
20241216,100500,820157270,2135,2135,2135,2135,1
20241216,100400,820155135,2140,2140,2140,2135,445
20241216,100300,819202940,2140,2140,2140,2140,3110
20241216,100200,812547540,2145,2140,2145,2140,623
20241216,100100,811212855,2145,2140,2145,2140,463
20241216,100000,810220220,2145,2145,2145,2140,1646
20241216,095900,806696265,2145,2140,2145,2140,440
20241216,095800,805754655,2140,2140,2140,2140,20
20241216,095700,805711855,2145,2140,2145,2140,3458
20241216,095600,798311710,2140,2135,2140,2135,1799
20241216,095500,794465650,2140,2145,2145,2140,3159
20241216,095400,787705175,2145,2140,2145,2140,2546
20241216,095300,782244230,2145,2145,2145,2145,119
20241216,095200,781988975,2140,2145,2145,2140,2907
20241216,095100,775760420,2145,2140,2145,2135,1935
20241216,095000,771623415,2135,2145,2145,2135,6318
20241216,094900,758098080,2145,2145,2145,2145,685
20241216,094800,756628755,2145,2145,2145,2145,6895
20241216,094700,741838980,2145,2140,2145,2140,2615
20241216,094600,736236105,2140,2140,2140,2140,5288
20241216,094500,724919785,2135,2135,2135,2135,2871
20241216,094400,718790200,2135,2140,2140,2135,3075
20241216,094300,712225070,2130,2135,2135,2130,96
20241216,094200,712020115,2135,2135,2135,2135,25
20241216,094100,711966740,2140,2135,2140,2135,1736
20241216,094000,708260375,2130,2135,2135,2130,600
20241216,093900,706979875,2135,2140,2140,2135,854
20241216,093800,705156535,2140,2135,2140,2135,2306
20241216,093700,700233220,2135,2135,2135,2135,72
20241216,093600,700079500,2135,2135,2135,2135,1662
20241216,093500,696531130,2135,2135,2140,2135,774
20241216,093400,694877640,2135,2135,2135,2130,550
20241216,093300,693704590,2140,2140,2140,2130,2810
20241216,093200,687714590,2135,2130,2135,2130,7548
20241216,093100,671636470,2130,2130,2135,2130,965
20241216,093000,669581015,2130,2130,2145,2130,13487
20241216,092900,640827410,2130,2140,2145,2130,30650
20241216,092800,575463370,2140,2140,2145,2140,5881
20241216,092700,562866445,2140,2145,2150,2140,18868
20241216,092600,522461385,2145,2145,2150,2140,3285
20241216,092500,515415600,2145,2135,2145,2135,11343
20241216,092400,491107980,2135,2140,2140,2135,4592
20241216,092300,481282900,2135,2135,2140,2135,13412
20241216,092200,452645460,2130,2140,2140,2130,85
20241216,092100,452464400,2140,2145,2145,2135,8099
20241216,092000,435165290,2140,2130,2145,2130,23642
20241216,091900,384504605,2130,2125,2135,2125,7806
20241216,091800,367840855,2125,2135,2135,2125,384
20241216,091700,367024795,2125,2130,2130,2120,13141
20241216,091600,339136345,2125,2135,2135,2125,16749
20241216,091500,303491510,2135,2135,2140,2130,1779
20241216,091400,299688450,2135,2140,2140,2130,3144
20241216,091300,292963550,2135,2135,2140,2125,4231
20241216,091200,283949075,2130,2130,2135,2130,4876
20241216,091100,273561335,2130,2125,2135,2120,9274
20241216,091000,253838380,2130,2130,2140,2130,1895
20241216,090900,249792100,2140,2130,2140,2130,1513
20241216,090800,246563895,2130,2140,2145,2130,7300
20241216,090700,230977290,2140,2145,2145,2135,8012
20241216,090600,213806535,2145,2135,2145,2125,19159
20241216,090500,172880625,2135,2115,2135,2110,9593
20241216,090400,152450165,2110,2110,2115,2100,13841
20241216,090300,123272580,2115,2115,2120,2110,8629
20241216,090200,105022875,2115,2125,2125,2115,14988
20241216,090100,73302115,2120,2130,2130,2120,6152
20241216,090000,60211995,2130,2120,2150,2120,25135