stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,190900,1566476545,2100,2100,2100,2100,13417
20241217,190800,1566476545,2100,2100,2100,2100,0
20241217,190700,1566476545,2100,2100,2100,2100,0
20241217,190600,1566476545,2100,2100,2100,2100,0
20241217,190500,1566476545,2100,2100,2100,2100,0
20241217,190400,1566476545,2100,2100,2100,2100,0
20241217,190300,1566476545,2100,2100,2100,2100,0
20241217,190200,1566476545,2100,2100,2100,2100,0
20241217,190100,1566476545,2100,2100,2100,2100,0
20241217,190000,1566476545,2100,2100,2100,2100,0
20241217,185900,1566476545,2100,2100,2100,2100,0
20241217,185800,1566476545,2100,2100,2100,2100,0
20241217,185700,1566476545,2100,2100,2100,2100,0
20241217,185600,1566476545,2100,2100,2100,2100,0
20241217,185500,1566476545,2100,2100,2100,2100,0
20241217,185400,1566476545,2100,2100,2100,2100,0
20241217,185300,1566476545,2100,2100,2100,2100,0
20241217,185200,1566476545,2100,2100,2100,2100,0
20241217,185100,1566476545,2100,2100,2100,2100,0
20241217,185000,1566476545,2100,2100,2100,2100,0
20241217,184900,1566476545,2100,2100,2100,2100,0
20241217,184800,1566476545,2100,2100,2100,2100,0
20241217,184700,1566476545,2100,2100,2100,2100,0
20241217,184600,1566476545,2100,2100,2100,2100,0
20241217,184500,1566476545,2100,2100,2100,2100,0
20241217,184400,1566476545,2100,2100,2100,2100,0
20241217,184300,1566476545,2100,2100,2100,2100,0
20241217,184200,1566476545,2100,2100,2100,2100,0
20241217,184100,1566476545,2100,2100,2100,2100,0
20241217,184000,1566476545,2100,2100,2100,2100,0
20241217,183900,1566476545,2100,2100,2100,2100,13417
20241217,183800,1566476545,2100,2100,2100,2100,0
20241217,183700,1566476545,2100,2100,2100,2100,0
20241217,183600,1566476545,2100,2100,2100,2100,0
20241217,183500,1566476545,2100,2100,2100,2100,0
20241217,183400,1566476545,2100,2100,2100,2100,0
20241217,183300,1566476545,2100,2100,2100,2100,0
20241217,183200,1566476545,2100,2100,2100,2100,0
20241217,183100,1566476545,2100,2100,2100,2100,0
20241217,183000,1566476545,2100,2100,2100,2100,0
20241217,182900,1566476545,2100,2100,2100,2100,0
20241217,182800,1566476545,2100,2100,2100,2100,0
20241217,182700,1566476545,2100,2100,2100,2100,0
20241217,182600,1566476545,2100,2100,2100,2100,0
20241217,182500,1566476545,2100,2100,2100,2100,0
20241217,182400,1566476545,2100,2100,2100,2100,0
20241217,182300,1566476545,2100,2100,2100,2100,0
20241217,182200,1566476545,2100,2100,2100,2100,0
20241217,182100,1566476545,2100,2100,2100,2100,0
20241217,182000,1566476545,2100,2100,2100,2100,0
20241217,181900,1566476545,2100,2100,2100,2100,0
20241217,181800,1566476545,2100,2100,2100,2100,0
20241217,181700,1566476545,2100,2100,2100,2100,0
20241217,181600,1566476545,2100,2100,2100,2100,0
20241217,181500,1566476545,2100,2100,2100,2100,0
20241217,181400,1566476545,2100,2100,2100,2100,0
20241217,181300,1566476545,2100,2100,2100,2100,0
20241217,181200,1566476545,2100,2100,2100,2100,0
20241217,181100,1566476545,2100,2100,2100,2100,0
20241217,181000,1566476545,2100,2100,2100,2100,0
20241217,180900,1566476545,2100,2100,2100,2100,13417
20241217,180800,1566476545,2100,2100,2100,2100,0
20241217,180700,1566476545,2100,2100,2100,2100,0
20241217,180600,1566476545,2100,2100,2100,2100,0
20241217,180500,1566476545,2100,2100,2100,2100,0
20241217,180400,1566476545,2100,2100,2100,2100,0
20241217,180300,1566476545,2100,2100,2100,2100,0
20241217,180200,1566476545,2100,2100,2100,2100,0
20241217,180100,1566476545,2100,2100,2100,2100,0
20241217,180000,1566476545,2100,2100,2100,2100,0
20241217,175900,1566476545,2100,2100,2100,2100,0
20241217,175800,1566476545,2100,2100,2100,2100,0
20241217,175700,1566476545,2100,2100,2100,2100,0
20241217,175600,1566476545,2100,2100,2100,2100,0
20241217,175500,1566476545,2100,2100,2100,2100,0
20241217,175400,1566476545,2100,2100,2100,2100,0
20241217,175300,1566476545,2100,2100,2100,2100,0
20241217,175200,1566476545,2100,2100,2100,2100,0
20241217,175100,1566476545,2100,2100,2100,2100,0
20241217,175000,1566476545,2100,2100,2100,2100,0
20241217,174900,1566476545,2100,2100,2100,2100,0
20241217,174800,1566476545,2100,2100,2100,2100,0
20241217,174700,1566476545,2100,2100,2100,2100,0
20241217,174600,1566476545,2100,2100,2100,2100,0
20241217,174500,1566476545,2100,2100,2100,2100,0
20241217,174400,1566476545,2100,2100,2100,2100,0
20241217,174300,1566476545,2100,2100,2100,2100,0
20241217,174200,1566476545,2100,2100,2100,2100,0
20241217,174100,1566476545,2100,2100,2100,2100,0
20241217,174000,1566476545,2100,2100,2100,2100,0
20241217,173900,1566476545,2100,2100,2100,2100,13417
20241217,173800,1566476545,2100,2100,2100,2100,0
20241217,173700,1566476545,2100,2100,2100,2100,0
20241217,173600,1566476545,2100,2100,2100,2100,0
20241217,173500,1566476545,2100,2100,2100,2100,0
20241217,173400,1566476545,2100,2100,2100,2100,0
20241217,173300,1566476545,2100,2100,2100,2100,0
20241217,173200,1566476545,2100,2100,2100,2100,0
20241217,173100,1566476545,2100,2100,2100,2100,0
20241217,173000,1566476545,2100,2100,2100,2100,0
20241217,172900,1566476545,2100,2100,2100,2100,0
20241217,172800,1566476545,2100,2100,2100,2100,0
20241217,172700,1566476545,2100,2100,2100,2100,0
20241217,172600,1566476545,2100,2100,2100,2100,0
20241217,172500,1566476545,2100,2100,2100,2100,0
20241217,172400,1566476545,2100,2100,2100,2100,0
20241217,172300,1566476545,2100,2100,2100,2100,0
20241217,172200,1566476545,2100,2100,2100,2100,0
20241217,172100,1566476545,2100,2100,2100,2100,0
20241217,172000,1566476545,2100,2100,2100,2100,0
20241217,171900,1566476545,2100,2100,2100,2100,0
20241217,171800,1566476545,2100,2100,2100,2100,0
20241217,171700,1566476545,2100,2100,2100,2100,0
20241217,171600,1566476545,2100,2100,2100,2100,0
20241217,171500,1566476545,2100,2100,2100,2100,0
20241217,171400,1566476545,2100,2100,2100,2100,0
20241217,171300,1566476545,2100,2100,2100,2100,0
20241217,171200,1566476545,2100,2100,2100,2100,0
20241217,171100,1566476545,2100,2100,2100,2100,0
20241217,171000,1566476545,2100,2100,2100,2100,0
20241217,170900,1566476545,2100,2100,2100,2100,13417
20241217,170800,1566476545,2100,2100,2100,2100,0
20241217,170700,1566476545,2100,2100,2100,2100,0
20241217,170600,1566476545,2100,2100,2100,2100,0
20241217,170500,1566476545,2100,2100,2100,2100,0
20241217,170400,1566476545,2100,2100,2100,2100,0
20241217,170300,1566476545,2100,2100,2100,2100,0
20241217,170200,1566476545,2100,2100,2100,2100,0
20241217,170100,1566476545,2100,2100,2100,2100,0
20241217,170000,1566476545,2100,2100,2100,2100,0
20241217,165900,1566476545,2100,2100,2100,2100,0
20241217,165800,1566476545,2100,2100,2100,2100,0
20241217,165700,1566476545,2100,2100,2100,2100,0
20241217,165600,1566476545,2100,2100,2100,2100,0
20241217,165500,1566476545,2100,2100,2100,2100,0
20241217,165400,1566476545,2100,2100,2100,2100,0
20241217,165300,1566476545,2100,2100,2100,2100,0
20241217,165200,1566476545,2100,2100,2100,2100,0
20241217,165100,1566476545,2100,2100,2100,2100,0
20241217,165000,1566476545,2100,2100,2100,2100,0
20241217,164900,1566476545,2100,2100,2100,2100,0
20241217,164800,1566476545,2100,2100,2100,2100,0
20241217,164700,1566476545,2100,2100,2100,2100,0
20241217,164600,1566476545,2100,2100,2100,2100,0
20241217,164500,1566476545,2100,2100,2100,2100,0
20241217,164400,1566476545,2100,2100,2100,2100,0
20241217,164300,1566476545,2100,2100,2100,2100,0
20241217,164200,1566476545,2100,2100,2100,2100,0
20241217,164100,1566476545,2100,2100,2100,2100,0
20241217,164000,1566476545,2100,2100,2100,2100,0
20241217,163900,1566476545,2100,2100,2100,2100,13417
20241217,163800,1566476545,2100,2100,2100,2100,0
20241217,163700,1566476545,2100,2100,2100,2100,0
20241217,163600,1566476545,2100,2100,2100,2100,0
20241217,163500,1566476545,2100,2100,2100,2100,0
20241217,163400,1566476545,2100,2100,2100,2100,0
20241217,163300,1566476545,2100,2100,2100,2100,0
20241217,163200,1566476545,2100,2100,2100,2100,0
20241217,163100,1566476545,2100,2100,2100,2100,0
20241217,163000,1566476545,2100,2100,2100,2100,0
20241217,162900,1566476545,2100,2100,2100,2100,0
20241217,162800,1566476545,2100,2100,2100,2100,0
20241217,162700,1566476545,2100,2100,2100,2100,0
20241217,162600,1566476545,2100,2100,2100,2100,0
20241217,162500,1566476545,2100,2100,2100,2100,0
20241217,162400,1566476545,2100,2100,2100,2100,0
20241217,162300,1566476545,2100,2100,2100,2100,0
20241217,162200,1566476545,2100,2100,2100,2100,0
20241217,162100,1566476545,2100,2100,2100,2100,0
20241217,162000,1566476545,2100,2100,2100,2100,0
20241217,161900,1566476545,2100,2100,2100,2100,0
20241217,161800,1566476545,2100,2100,2100,2100,0
20241217,161700,1566476545,2100,2100,2100,2100,0
20241217,161600,1566476545,2100,2100,2100,2100,0
20241217,161500,1566476545,2100,2100,2100,2100,0
20241217,161400,1566476545,2100,2100,2100,2100,0
20241217,161300,1566476545,2100,2100,2100,2100,0
20241217,161200,1566476545,2100,2100,2100,2100,0
20241217,161100,1566476545,2100,2100,2100,2100,0
20241217,161000,1566476545,2100,2100,2100,2100,0
20241217,160900,1566476545,2100,2100,2100,2100,13417
20241217,160800,1566476545,2100,2100,2100,2100,0
20241217,160700,1566476545,2100,2100,2100,2100,0
20241217,160600,1566476545,2100,2100,2100,2100,0
20241217,160500,1566476545,2100,2100,2100,2100,0
20241217,160400,1566476545,2100,2100,2100,2100,0
20241217,160300,1566476545,2100,2100,2100,2100,0
20241217,160200,1566476545,2100,2100,2100,2100,0
20241217,160100,1566476545,2100,2100,2100,2100,0
20241217,160000,1566476545,2100,2100,2100,2100,0
20241217,155900,1566476545,2100,2100,2100,2100,0
20241217,155800,1566476545,2100,2100,2100,2100,0
20241217,155700,1566476545,2100,2100,2100,2100,0
20241217,155600,1566476545,2100,2100,2100,2100,0
20241217,155500,1566476545,2100,2100,2100,2100,0
20241217,155400,1566476545,2100,2100,2100,2100,0
20241217,155300,1566476545,2100,2100,2100,2100,0
20241217,155200,1566476545,2100,2100,2100,2100,0
20241217,155100,1566476545,2100,2100,2100,2100,0
20241217,155000,1566476545,2100,2100,2100,2100,0
20241217,154900,1566476545,2100,2100,2100,2100,0
20241217,154800,1566476545,2100,2100,2100,2100,0
20241217,154700,1566476545,2100,2100,2100,2100,0
20241217,154600,1566476545,2100,2100,2100,2100,0
20241217,154500,1566476545,2100,2100,2100,2100,0
20241217,154400,1566476545,2100,2100,2100,2100,0
20241217,154300,1566476545,2100,2100,2100,2100,0
20241217,154200,1566476545,2100,2100,2100,2100,0
20241217,154100,1566476545,2100,2100,2100,2100,0
20241217,154000,1566476545,2100,2100,2100,2100,0
20241217,153900,1566476545,2100,2100,2100,2100,13417
20241217,153800,1566476545,2100,2100,2100,2100,0
20241217,153700,1566476545,2100,2100,2100,2100,0
20241217,153600,1566476545,2100,2100,2100,2100,0
20241217,153500,1566476545,2100,2100,2100,2100,0
20241217,153400,1566476545,2100,2100,2100,2100,0
20241217,153300,1566476545,2100,2100,2100,2100,0
20241217,153200,1566476545,2100,2100,2100,2100,0
20241217,153100,1566476545,2100,2100,2100,2100,0
20241217,153000,1566476545,2100,2100,2100,2100,13417
20241217,152900,1538300845,2105,2105,2105,2105,0
20241217,152800,1538300845,2105,2105,2105,2105,0
20241217,152700,1538300845,2105,2105,2105,2105,0
20241217,152600,1538300845,2105,2105,2105,2105,0
20241217,152500,1538300845,2105,2105,2105,2105,0
20241217,152400,1538300845,2105,2105,2105,2105,0
20241217,152300,1538300845,2105,2105,2105,2105,0
20241217,152200,1538300845,2105,2105,2105,2105,0
20241217,152100,1538300845,2105,2105,2105,2105,0
20241217,152000,1538300845,2105,2105,2105,2105,0
20241217,151900,1538300845,2105,2100,2105,2090,2890
20241217,151800,1532253300,2100,2105,2105,2100,1010
20241217,151700,1530132250,2105,2105,2105,2100,664
20241217,151600,1528734880,2100,2105,2105,2100,403
20241217,151500,1527886620,2105,2095,2105,2095,228
20241217,151400,1527408680,2100,2095,2100,2095,2202
20241217,151300,1522795115,2095,2095,2095,2095,0
20241217,151200,1522795115,2095,2090,2095,2090,713
20241217,151100,1521301505,2095,2095,2095,2095,10
20241217,151000,1521280555,2090,2095,2095,2090,375
20241217,150900,1520495185,2095,2095,2095,2095,2
20241217,150800,1520490995,2090,2095,2095,2090,9127
20241217,150700,1501370660,2095,2095,2095,2095,25
20241217,150600,1501318285,2100,2105,2105,2100,941
20241217,150500,1499340640,2105,2105,2105,2105,142
20241217,150400,1499041730,2105,2105,2105,2105,5
20241217,150300,1499031205,2095,2100,2100,2095,523
20241217,150200,1497934970,2095,2100,2100,2095,7188
20241217,150100,1482851880,2095,2100,2100,2095,1739
20241217,150000,1479208625,2100,2100,2100,2100,0
20241217,145900,1479208625,2100,2100,2100,2100,255
20241217,145800,1478673125,2100,2100,2100,2100,140
20241217,145700,1478379125,2095,2095,2095,2095,5527
20241217,145600,1466800060,2090,2090,2090,2090,83
20241217,145500,1466626590,2095,2095,2095,2095,47
20241217,145400,1466528125,2095,2095,2095,2095,118
20241217,145300,1466280915,2100,2095,2100,2095,2023
20241217,145200,1462042720,2095,2095,2095,2095,10
20241217,145100,1462021770,2095,2095,2095,2090,58
20241217,145000,1461900535,2090,2090,2090,2090,3140
20241217,144900,1455337935,2090,2095,2095,2090,2239
20241217,144800,1450658185,2095,2095,2100,2090,1060
20241217,144700,1448437705,2095,2095,2095,2095,2126
20241217,144600,1443983735,2095,2095,2095,2095,10
20241217,144500,1443962785,2090,2095,2095,2090,114
20241217,144400,1443724430,2090,2090,2090,2090,1
20241217,144300,1443722340,2100,2100,2100,2100,0
20241217,144200,1443722340,2100,2100,2100,2100,0
20241217,144100,1443722340,2100,2100,2100,2100,540
20241217,144000,1442588340,2100,2095,2100,2095,3001
20241217,143900,1436286245,2100,2095,2100,2095,11
20241217,143800,1436263150,2100,2100,2100,2100,9
20241217,143700,1436244250,2100,2100,2100,2100,20
20241217,143600,1436202250,2100,2090,2100,2090,5234
20241217,143500,1425262190,2090,2095,2095,2090,5092
20241217,143400,1414619905,2090,2090,2100,2090,382
20241217,143300,1413821420,2095,2095,2095,2095,0
20241217,143200,1413821420,2095,2095,2095,2095,425
20241217,143100,1412931045,2100,2100,2100,2100,236
20241217,143000,1412435445,2095,2095,2095,2095,62
20241217,142900,1412305555,2095,2095,2095,2095,89
20241217,142800,1412119100,2095,2095,2095,2095,2
20241217,142700,1412114910,2090,2095,2095,2090,68
20241217,142600,1411972740,2100,2100,2100,2100,100
20241217,142500,1411762740,2100,2100,2100,2095,402
20241217,142400,1410918665,2090,2090,2090,2090,0
20241217,142300,1410918665,2090,2095,2095,2090,5043
20241217,142200,1400378580,2100,2100,2100,2100,100
20241217,142100,1400168580,2095,2095,2095,2095,97
20241217,142000,1399965365,2100,2100,2100,2100,0
20241217,141900,1399965365,2100,2100,2100,2100,47
20241217,141800,1399866665,2100,2100,2100,2100,100
20241217,141700,1399656665,2095,2095,2095,2095,691
20241217,141600,1398209020,2095,2095,2095,2095,0
20241217,141500,1398209020,2095,2095,2095,2090,1051
20241217,141400,1396007375,2095,2095,2095,2095,351
20241217,141300,1395272030,2095,2090,2095,2090,52
20241217,141200,1395163340,2095,2095,2095,2095,100
20241217,141100,1394953840,2095,2095,2095,2095,226
20241217,141000,1394480370,2095,2095,2095,2095,649
20241217,140900,1393120715,2095,2100,2100,2095,3007
20241217,140800,1386821015,2095,2100,2100,2095,3379
20241217,140700,1379725140,2095,2100,2100,2095,676
20241217,140600,1378306115,2095,2100,2100,2095,1099
20241217,140500,1376003700,2090,2090,2090,2090,744
20241217,140400,1374448740,2090,2100,2100,2090,7257
20241217,140300,1359245250,2100,2100,2100,2100,204
20241217,140200,1358816850,2095,2100,2100,2095,253
20241217,140100,1358286650,2100,2100,2100,2100,231
20241217,140000,1357801550,2100,2100,2100,2100,89
20241217,135900,1357614650,2100,2095,2100,2095,91
20241217,135800,1357423575,2095,2095,2095,2095,357
20241217,135700,1356675660,2095,2100,2100,2095,2912
20241217,135600,1350574770,2100,2100,2100,2100,186
20241217,135500,1350184170,2100,2100,2100,2100,1605
20241217,135400,1346813670,2100,2105,2105,2100,202
20241217,135300,1346389460,2100,2100,2105,2100,302
20241217,135200,1345755255,2100,2100,2105,2100,4654
20241217,135100,1335971855,2110,2105,2110,2100,506
20241217,135000,1334907525,2110,2110,2110,2105,24
20241217,134900,1334856935,2105,2105,2110,2100,1943
20241217,134800,1330767150,2105,2105,2110,2100,1607
20241217,134700,1327384375,2110,2110,2110,2110,0
20241217,134600,1327384375,2110,2110,2110,2110,10
20241217,134500,1327363275,2110,2105,2110,2095,4946
20241217,134400,1316937545,2095,2095,2095,2095,1
20241217,134300,1316935450,2105,2105,2105,2105,31
20241217,134200,1316870195,2110,2100,2110,2100,6475
20241217,134100,1303272685,2095,2095,2095,2095,0
20241217,134000,1303272685,2095,2100,2100,2095,599
20241217,133900,1302017285,2100,2100,2100,2100,1
20241217,133800,1302015185,2095,2100,2100,2095,1130
20241217,133700,1299645935,2100,2095,2100,2095,1219
20241217,133600,1297086095,2100,2100,2105,2100,1840
20241217,133500,1293217095,2110,2105,2110,2100,1107
20241217,133400,1290881875,2110,2105,2110,2100,1104
20241217,133300,1288556960,2105,2100,2110,2100,13012
20241217,133200,1261172210,2100,2090,2100,2090,12967
20241217,133100,1234047095,2090,2090,2090,2090,100
20241217,133000,1233838095,2090,2090,2090,2090,28
20241217,132900,1233779575,2090,2090,2090,2090,1000
20241217,132800,1231689575,2090,2090,2090,2090,55
20241217,132700,1231574625,2090,2085,2090,2085,1694
20241217,132600,1228042625,2085,2085,2085,2085,11
20241217,132500,1228019690,2085,2080,2085,2080,5002
20241217,132400,1217615520,2080,2090,2090,2080,6
20241217,132300,1217603030,2090,2090,2090,2090,2
20241217,132200,1217598850,2085,2080,2085,2080,8581
20241217,132100,1199707515,2080,2085,2085,2080,201
20241217,132000,1199288435,2080,2085,2085,2080,206
20241217,131900,1198858940,2080,2080,2080,2080,142
20241217,131800,1198563580,2080,2080,2080,2080,4018
20241217,131700,1190206140,2085,2085,2085,2085,0
20241217,131600,1190206140,2085,2085,2085,2085,1078
20241217,131500,1187958510,2085,2085,2085,2085,3304
20241217,131400,1181069670,2085,2085,2085,2085,1126
20241217,131300,1178721960,2085,2080,2085,2080,102
20241217,131200,1178509300,2085,2085,2085,2085,200
20241217,131100,1178092300,2080,2080,2085,2080,8667
20241217,131000,1160064835,2085,2080,2085,2080,14609
20241217,130900,1129678110,2080,2080,2080,2075,869
20241217,130800,1127873095,2080,2080,2080,2080,904
20241217,130700,1125992775,2080,2080,2080,2080,3
20241217,130600,1125986535,2075,2080,2080,2075,21980
20241217,130500,1080273170,2080,2085,2085,2080,93
20241217,130400,1080079725,2085,2085,2085,2085,2121
20241217,130300,1075657440,2080,2080,2085,2080,515
20241217,130200,1074585680,2085,2085,2085,2080,465
20241217,130100,1073618470,2080,2090,2090,2080,7
20241217,130000,1073603870,2090,2090,2090,2080,1935
20241217,125900,1069575470,2090,2085,2090,2085,296
20241217,125800,1068956835,2085,2085,2085,2085,203
20241217,125700,1068533580,2085,2080,2090,2080,1604
20241217,125600,1065191260,2080,2090,2090,2080,5912
20241217,125500,1052880275,2090,2090,2090,2085,3
20241217,125400,1052874010,2085,2085,2085,2085,720
20241217,125300,1051372810,2090,2085,2090,2085,151
20241217,125200,1051057720,2090,2085,2090,2085,1728
20241217,125100,1047453790,2085,2085,2085,2085,4420
20241217,125000,1038238090,2090,2090,2090,2090,0
20241217,124900,1038238090,2090,2090,2090,2090,203
20241217,124800,1037813820,2090,2090,2090,2090,7
20241217,124700,1037799190,2090,2090,2090,2085,1370
20241217,124600,1034940890,2090,2090,2090,2090,36
20241217,124500,1034865650,2090,2090,2090,2090,478
20241217,124400,1033866630,2090,2090,2090,2090,1
20241217,124300,1033864540,2090,2090,2090,2090,0
20241217,124200,1033864540,2090,2090,2090,2090,8
20241217,124100,1033847820,2090,2090,2090,2090,200
20241217,124000,1033429820,2080,2085,2085,2080,898
20241217,123900,1031558305,2085,2080,2085,2080,2730
20241217,123800,1025879630,2085,2085,2085,2085,18
20241217,123700,1025842100,2080,2085,2085,2080,1129
20241217,123600,1023488730,2085,2085,2085,2085,1157
20241217,123500,1021076385,2085,2085,2085,2085,3139
20241217,123400,1014531570,2085,2085,2085,2085,1098
20241217,123300,1012242240,2085,2085,2085,2085,91
20241217,123200,1012052505,2085,2085,2085,2085,608
20241217,123100,1010784825,2085,2085,2085,2085,205
20241217,123000,1010357400,2085,2080,2085,2080,5823
20241217,122900,998245060,2085,2090,2090,2085,4133
20241217,122800,989627750,2085,2085,2090,2085,9919
20241217,122700,968946525,2090,2090,2090,2090,12
20241217,122600,968921445,2090,2090,2090,2090,212
20241217,122500,968478365,2090,2090,2090,2090,1223
20241217,122400,965922295,2090,2090,2090,2090,110
20241217,122300,965692395,2090,2090,2090,2090,2062
20241217,122200,961382815,2090,2090,2090,2090,21
20241217,122100,961338925,2090,2090,2090,2090,343
20241217,122000,960622055,2090,2090,2090,2090,10135
20241217,121900,939439905,2095,2095,2095,2095,0
20241217,121800,939439905,2095,2095,2095,2095,200
20241217,121700,939020905,2095,2095,2095,2095,503
20241217,121600,937967120,2095,2095,2095,2095,301
20241217,121500,937336525,2095,2095,2095,2095,23
20241217,121400,937288340,2095,2095,2095,2095,281
20241217,121300,936699645,2095,2095,2095,2095,0
20241217,121200,936699645,2095,2095,2095,2095,100
20241217,121100,936490145,2090,2095,2095,2090,192
20241217,121000,936088565,2095,2095,2095,2095,1594
20241217,120900,932749135,2095,2095,2095,2090,97
20241217,120800,932546205,2090,2095,2095,2090,504
20241217,120700,931492825,2095,2095,2095,2090,102
20241217,120600,931279635,2090,2090,2090,2090,50
20241217,120500,931175135,2095,2095,2095,2090,1130
20241217,120400,928813285,2095,2095,2095,2095,0
20241217,120300,928813285,2095,2095,2095,2090,3501
20241217,120200,921493690,2095,2095,2095,2095,206
20241217,120100,921062120,2095,2095,2100,2095,1799
20241217,120000,917292965,2100,2100,2100,2100,150
20241217,115900,916977965,2100,2100,2100,2100,0
20241217,115800,916977965,2100,2100,2100,2095,361
20241217,115700,916221510,2100,2100,2100,2100,300
20241217,115600,915591510,2100,2100,2100,2100,5
20241217,115500,915581010,2100,2100,2100,2100,0
20241217,115400,915581010,2100,2100,2100,2100,0
20241217,115300,915581010,2100,2095,2100,2095,212
20241217,115200,915136810,2100,2100,2105,2100,104
20241217,115100,914918405,2105,2105,2105,2105,30
20241217,115000,914855255,2105,2095,2105,2095,1412
20241217,114900,911895095,2095,2095,2095,2090,515
20241217,114800,910816225,2095,2095,2095,2095,1236
20241217,114700,908226805,2095,2100,2100,2095,18
20241217,114600,908189080,2095,2100,2100,2095,4000
20241217,114500,899807390,2105,2105,2105,2105,0
20241217,114400,899807390,2105,2105,2105,2105,1
20241217,114300,899805285,2105,2105,2105,2105,1
20241217,114200,899803180,2100,2100,2100,2100,20
20241217,114100,899761180,2105,2105,2105,2105,0
20241217,114000,899761180,2105,2105,2105,2105,0
20241217,113900,899761180,2105,2105,2105,2105,2
20241217,113800,899756970,2095,2095,2095,2095,13
20241217,113700,899729735,2100,2095,2100,2095,2095
20241217,113600,895331590,2100,2100,2100,2095,7
20241217,113500,895316900,2095,2100,2100,2095,51
20241217,113400,895210050,2100,2100,2100,2100,1
20241217,113300,895207950,2100,2100,2100,2100,1618
20241217,113200,891810150,2100,2095,2100,2095,9
20241217,113100,891791290,2100,2100,2100,2100,2
20241217,113000,891787090,2095,2095,2095,2095,0
20241217,112900,891787090,2095,2100,2100,2095,645
20241217,112800,890435805,2095,2095,2095,2095,69
20241217,112700,890291250,2095,2090,2095,2090,3093
20241217,112600,883821965,2090,2090,2090,2090,10
20241217,112500,883801065,2095,2095,2095,2095,1690
20241217,112400,880260515,2100,2100,2100,2100,24
20241217,112300,880210115,2095,2100,2100,2095,1222
20241217,112200,877648915,2105,2105,2105,2100,113
20241217,112100,877411600,2100,2100,2100,2100,1
20241217,112000,877409500,2105,2105,2105,2105,1
20241217,111900,877407395,2105,2105,2105,2105,0
20241217,111800,877407395,2105,2105,2105,2105,3
20241217,111700,877401080,2100,2100,2100,2100,0
20241217,111600,877401080,2100,2100,2100,2100,807
20241217,111500,875706380,2100,2105,2105,2100,407
20241217,111400,874851670,2105,2105,2105,2105,200
20241217,111300,874430670,2105,2105,2105,2105,0
20241217,111200,874430670,2105,2100,2105,2095,1306
20241217,111100,871692315,2105,2100,2105,2100,563
20241217,111000,870510005,2100,2100,2100,2100,216
20241217,110900,870056405,2100,2100,2100,2100,1000
20241217,110800,867956405,2100,2100,2100,2100,102
20241217,110700,867742205,2095,2100,2100,2095,81
20241217,110600,867572405,2100,2100,2100,2100,0
20241217,110500,867572405,2100,2090,2100,2090,143
20241217,110400,867273525,2100,2100,2100,2100,751
20241217,110300,865696425,2100,2095,2100,2090,5224
20241217,110200,854773255,2095,2095,2095,2090,109
20241217,110100,854544905,2095,2095,2095,2090,131
20241217,110000,854270610,2095,2095,2095,2095,0
20241217,105900,854270610,2095,2090,2095,2090,618
20241217,105800,852977100,2095,2095,2095,2090,241
20241217,105700,852472210,2095,2100,2100,2095,2126
20241217,105600,848018230,2095,2095,2095,2095,0
20241217,105500,848018230,2095,2100,2100,2095,674
20241217,105400,846605330,2100,2100,2100,2100,301
20241217,105300,845973230,2095,2095,2095,2095,105
20241217,105200,845753255,2095,2095,2095,2095,592
20241217,105100,844513015,2100,2095,2100,2095,266
20241217,105000,843955720,2100,2100,2100,2090,546
20241217,104900,842811780,2095,2095,2095,2090,1593
20241217,104800,839476945,2090,2100,2100,2090,200
20241217,104700,839057945,2100,2100,2100,2100,0
20241217,104600,839057945,2100,2095,2100,2090,4389
20241217,104500,829881090,2100,2095,2100,2095,2500
20241217,104400,824643580,2100,2095,2100,2095,102
20241217,104300,824429385,2100,2100,2100,2095,1210
20241217,104200,821893135,2095,2095,2095,2095,5
20241217,104100,821882660,2095,2095,2095,2095,1258
20241217,104000,819247150,2100,2095,2100,2095,2389
20241217,103900,814231750,2095,2095,2095,2095,201
20241217,103800,813810655,2095,2095,2095,2095,900
20241217,103700,811925155,2100,2100,2100,2100,1841
20241217,103600,808059055,2100,2105,2105,2100,76
20241217,103500,807899405,2105,2105,2105,2105,4
20241217,103400,807890985,2105,2105,2105,2105,1
20241217,103300,807888880,2100,2100,2100,2100,253
20241217,103200,807357580,2100,2100,2100,2100,1
20241217,103100,807355480,2105,2105,2105,2105,2
20241217,103000,807351270,2105,2105,2105,2105,475
20241217,102900,806351395,2105,2095,2105,2095,2
20241217,102800,806347195,2095,2095,2095,2095,0
20241217,102700,806347195,2095,2100,2105,2095,4378
20241217,102600,797171390,2105,2105,2105,2105,100
20241217,102500,796960890,2105,2105,2105,2105,2
20241217,102400,796956680,2100,2100,2100,2095,2903
20241217,102300,790874345,2095,2100,2100,2095,609
20241217,102200,789597340,2100,2095,2100,2095,1001
20241217,102100,787500240,2095,2095,2100,2095,7295
20241217,102000,772205170,2095,2100,2100,2095,502
20241217,101900,771153470,2095,2100,2100,2095,387
20241217,101800,770341215,2100,2105,2105,2100,394
20241217,101700,769513710,2105,2100,2105,2100,796
20241217,101600,767842020,2095,2095,2100,2095,848
20241217,101500,766065420,2100,2100,2100,2100,2252
20241217,101400,761336220,2100,2100,2100,2100,1502
20241217,101300,758182020,2100,2100,2100,2100,3
20241217,101200,758175720,2100,2095,2100,2095,1430
20241217,101100,755174325,2095,2100,2100,2095,1664
20241217,101000,751687925,2100,2100,2100,2095,297
20241217,100900,751065000,2100,2100,2100,2100,11
20241217,100800,751041900,2100,2095,2100,2095,679
20241217,100700,749618750,2095,2100,2100,2095,803
20241217,100600,747935965,2100,2100,2100,2100,75
20241217,100500,747778465,2100,2100,2100,2100,14
20241217,100400,747749065,2100,2100,2100,2095,966
20241217,100300,745724795,2100,2100,2100,2095,1209
20241217,100200,743189385,2100,2095,2100,2095,77
20241217,100100,743028015,2105,2105,2105,2105,1
20241217,100000,743025910,2100,2095,2100,2095,1655
20241217,095900,739550750,2100,2095,2100,2095,46
20241217,095800,739454375,2095,2095,2100,2095,1068
20241217,095700,737216885,2095,2095,2095,2095,190
20241217,095600,736818835,2100,2100,2100,2100,628
20241217,095500,735500035,2100,2090,2100,2085,501
20241217,095400,734455345,2090,2100,2100,2090,3162
20241217,095300,727846285,2100,2090,2100,2090,10133
20241217,095200,706668290,2090,2095,2095,2090,2635
20241217,095100,701148985,2095,2095,2095,2095,651
20241217,095000,699785140,2100,2095,2100,2095,4738
20241217,094900,689859025,2095,2095,2095,2085,9561
20241217,094800,669861990,2090,2090,2090,2090,6507
20241217,094700,656262360,2090,2090,2090,2090,1923
20241217,094600,652243290,2090,2090,2090,2090,3239
20241217,094500,645473780,2095,2090,2095,2090,220
20241217,094400,645013380,2095,2090,2095,2090,1849
20241217,094300,641139730,2095,2105,2105,2095,3052
20241217,094200,634730940,2105,2095,2105,2095,2251
20241217,094100,630013555,2100,2100,2100,2100,41
20241217,094000,629927455,2100,2095,2100,2095,8584
20241217,093900,611943225,2100,2100,2100,2100,500
20241217,093800,610893225,2100,2100,2100,2100,5195
20241217,093700,599983725,2100,2100,2105,2100,1840
20241217,093600,596119720,2100,2105,2105,2100,2409
20241217,093500,591060525,2105,2110,2110,2105,884
20241217,093400,589199675,2110,2110,2110,2100,1811
20241217,093300,585384165,2105,2105,2110,2100,2954
20241217,093200,579175570,2110,2095,2110,2095,3589
20241217,093100,571639015,2100,2100,2100,2100,313
20241217,093000,570981715,2100,2100,2100,2100,204
20241217,092900,570553315,2100,2095,2100,2095,5322
20241217,092800,559403210,2095,2090,2095,2090,3752
20241217,092700,551552045,2090,2100,2100,2090,6210
20241217,092600,538542175,2105,2085,2105,2085,20225
20241217,092500,496209130,2090,2090,2090,2085,4282
20241217,092400,487267105,2085,2090,2090,2085,4256
20241217,092300,478384615,2100,2090,2100,2090,5971
20241217,092200,465901865,2090,2095,2100,2090,16298
20241217,092100,431808405,2095,2105,2105,2095,29976
20241217,092000,368877890,2110,2120,2120,2105,7901
20241217,091900,352222850,2120,2115,2120,2110,220
20241217,091800,351757025,2110,2115,2115,2100,7411
20241217,091700,336154775,2115,2105,2115,2105,6770
20241217,091600,321871600,2105,2120,2120,2105,22854
20241217,091500,273587235,2120,2125,2125,2120,446
20241217,091400,272639490,2120,2130,2130,2120,4324
20241217,091300,263467610,2130,2125,2130,2120,1101
20241217,091200,261127485,2120,2125,2125,2120,1865
20241217,091100,257172570,2120,2125,2125,2120,1272
20241217,091000,254470245,2125,2120,2125,2120,2029
20241217,090900,250164630,2125,2120,2125,2115,3107
20241217,090800,243585130,2115,2120,2120,2115,6144
20241217,090700,230587890,2120,2125,2125,2120,5914
20241217,090600,218037350,2120,2125,2130,2120,1020
20241217,090500,215870250,2130,2110,2130,2110,7704
20241217,090400,199564725,2110,2115,2115,2110,8318
20241217,090300,182013300,2125,2110,2135,2100,16917
20241217,090200,146296100,2105,2135,2140,2105,13803
20241217,090100,117074885,2135,2125,2135,2115,25334
20241217,090000,63254680,2125,2125,2145,2125,29578