stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,190900,1247570465,2140,2140,2140,2140,38515
20241218,190800,1247570465,2140,2140,2140,2140,0
20241218,190700,1247570465,2140,2140,2140,2140,0
20241218,190600,1247570465,2140,2140,2140,2140,0
20241218,190500,1247570465,2140,2140,2140,2140,0
20241218,190400,1247570465,2140,2140,2140,2140,0
20241218,190300,1247570465,2140,2140,2140,2140,0
20241218,190200,1247570465,2140,2140,2140,2140,0
20241218,190100,1247570465,2140,2140,2140,2140,0
20241218,190000,1247570465,2140,2140,2140,2140,0
20241218,185900,1247570465,2140,2140,2140,2140,0
20241218,185800,1247570465,2140,2140,2140,2140,0
20241218,185700,1247570465,2140,2140,2140,2140,0
20241218,185600,1247570465,2140,2140,2140,2140,0
20241218,185500,1247570465,2140,2140,2140,2140,0
20241218,185400,1247570465,2140,2140,2140,2140,0
20241218,185300,1247570465,2140,2140,2140,2140,0
20241218,185200,1247570465,2140,2140,2140,2140,0
20241218,185100,1247570465,2140,2140,2140,2140,0
20241218,185000,1247570465,2140,2140,2140,2140,0
20241218,184900,1247570465,2140,2140,2140,2140,0
20241218,184800,1247570465,2140,2140,2140,2140,0
20241218,184700,1247570465,2140,2140,2140,2140,0
20241218,184600,1247570465,2140,2140,2140,2140,0
20241218,184500,1247570465,2140,2140,2140,2140,0
20241218,184400,1247570465,2140,2140,2140,2140,0
20241218,184300,1247570465,2140,2140,2140,2140,0
20241218,184200,1247570465,2140,2140,2140,2140,0
20241218,184100,1247570465,2140,2140,2140,2140,0
20241218,184000,1247570465,2140,2140,2140,2140,0
20241218,183900,1247570465,2140,2140,2140,2140,38515
20241218,183800,1247570465,2140,2140,2140,2140,0
20241218,183700,1247570465,2140,2140,2140,2140,0
20241218,183600,1247570465,2140,2140,2140,2140,0
20241218,183500,1247570465,2140,2140,2140,2140,0
20241218,183400,1247570465,2140,2140,2140,2140,0
20241218,183300,1247570465,2140,2140,2140,2140,0
20241218,183200,1247570465,2140,2140,2140,2140,0
20241218,183100,1247570465,2140,2140,2140,2140,0
20241218,183000,1247570465,2140,2140,2140,2140,0
20241218,182900,1247570465,2140,2140,2140,2140,0
20241218,182800,1247570465,2140,2140,2140,2140,0
20241218,182700,1247570465,2140,2140,2140,2140,0
20241218,182600,1247570465,2140,2140,2140,2140,0
20241218,182500,1247570465,2140,2140,2140,2140,0
20241218,182400,1247570465,2140,2140,2140,2140,0
20241218,182300,1247570465,2140,2140,2140,2140,0
20241218,182200,1247570465,2140,2140,2140,2140,0
20241218,182100,1247570465,2140,2140,2140,2140,0
20241218,182000,1247570465,2140,2140,2140,2140,0
20241218,181900,1247570465,2140,2140,2140,2140,0
20241218,181800,1247570465,2140,2140,2140,2140,0
20241218,181700,1247570465,2140,2140,2140,2140,0
20241218,181600,1247570465,2140,2140,2140,2140,0
20241218,181500,1247570465,2140,2140,2140,2140,0
20241218,181400,1247570465,2140,2140,2140,2140,0
20241218,181300,1247570465,2140,2140,2140,2140,0
20241218,181200,1247570465,2140,2140,2140,2140,0
20241218,181100,1247570465,2140,2140,2140,2140,0
20241218,181000,1247570465,2140,2140,2140,2140,0
20241218,180900,1247570465,2140,2140,2140,2140,38515
20241218,180800,1247570465,2140,2140,2140,2140,0
20241218,180700,1247570465,2140,2140,2140,2140,0
20241218,180600,1247570465,2140,2140,2140,2140,0
20241218,180500,1247570465,2140,2140,2140,2140,0
20241218,180400,1247570465,2140,2140,2140,2140,0
20241218,180300,1247570465,2140,2140,2140,2140,0
20241218,180200,1247570465,2140,2140,2140,2140,0
20241218,180100,1247570465,2140,2140,2140,2140,0
20241218,180000,1247570465,2140,2140,2140,2140,0
20241218,175900,1247570465,2140,2140,2140,2140,0
20241218,175800,1247570465,2140,2140,2140,2140,0
20241218,175700,1247570465,2140,2140,2140,2140,0
20241218,175600,1247570465,2140,2140,2140,2140,0
20241218,175500,1247570465,2140,2140,2140,2140,0
20241218,175400,1247570465,2140,2140,2140,2140,0
20241218,175300,1247570465,2140,2140,2140,2140,0
20241218,175200,1247570465,2140,2140,2140,2140,0
20241218,175100,1247570465,2140,2140,2140,2140,0
20241218,175000,1247570465,2140,2140,2140,2140,0
20241218,174900,1247570465,2140,2140,2140,2140,0
20241218,174800,1247570465,2140,2140,2140,2140,0
20241218,174700,1247570465,2140,2140,2140,2140,0
20241218,174600,1247570465,2140,2140,2140,2140,0
20241218,174500,1247570465,2140,2140,2140,2140,0
20241218,174400,1247570465,2140,2140,2140,2140,0
20241218,174300,1247570465,2140,2140,2140,2140,0
20241218,174200,1247570465,2140,2140,2140,2140,0
20241218,174100,1247570465,2140,2140,2140,2140,0
20241218,174000,1247570465,2140,2140,2140,2140,0
20241218,173900,1247570465,2140,2140,2140,2140,38515
20241218,173800,1247570465,2140,2140,2140,2140,0
20241218,173700,1247570465,2140,2140,2140,2140,0
20241218,173600,1247570465,2140,2140,2140,2140,0
20241218,173500,1247570465,2140,2140,2140,2140,0
20241218,173400,1247570465,2140,2140,2140,2140,0
20241218,173300,1247570465,2140,2140,2140,2140,0
20241218,173200,1247570465,2140,2140,2140,2140,0
20241218,173100,1247570465,2140,2140,2140,2140,0
20241218,173000,1247570465,2140,2140,2140,2140,0
20241218,172900,1247570465,2140,2140,2140,2140,0
20241218,172800,1247570465,2140,2140,2140,2140,0
20241218,172700,1247570465,2140,2140,2140,2140,0
20241218,172600,1247570465,2140,2140,2140,2140,0
20241218,172500,1247570465,2140,2140,2140,2140,0
20241218,172400,1247570465,2140,2140,2140,2140,0
20241218,172300,1247570465,2140,2140,2140,2140,0
20241218,172200,1247570465,2140,2140,2140,2140,0
20241218,172100,1247570465,2140,2140,2140,2140,0
20241218,172000,1247570465,2140,2140,2140,2140,0
20241218,171900,1247570465,2140,2140,2140,2140,0
20241218,171800,1247570465,2140,2140,2140,2140,0
20241218,171700,1247570465,2140,2140,2140,2140,0
20241218,171600,1247570465,2140,2140,2140,2140,0
20241218,171500,1247570465,2140,2140,2140,2140,0
20241218,171400,1247570465,2140,2140,2140,2140,0
20241218,171300,1247570465,2140,2140,2140,2140,0
20241218,171200,1247570465,2140,2140,2140,2140,0
20241218,171100,1247570465,2140,2140,2140,2140,0
20241218,171000,1247570465,2140,2140,2140,2140,0
20241218,170900,1247570465,2140,2140,2140,2140,38515
20241218,170800,1247570465,2140,2140,2140,2140,0
20241218,170700,1247570465,2140,2140,2140,2140,0
20241218,170600,1247570465,2140,2140,2140,2140,0
20241218,170500,1247570465,2140,2140,2140,2140,0
20241218,170400,1247570465,2140,2140,2140,2140,0
20241218,170300,1247570465,2140,2140,2140,2140,0
20241218,170200,1247570465,2140,2140,2140,2140,0
20241218,170100,1247570465,2140,2140,2140,2140,0
20241218,170000,1247570465,2140,2140,2140,2140,0
20241218,165900,1247570465,2140,2140,2140,2140,0
20241218,165800,1247570465,2140,2140,2140,2140,0
20241218,165700,1247570465,2140,2140,2140,2140,0
20241218,165600,1247570465,2140,2140,2140,2140,0
20241218,165500,1247570465,2140,2140,2140,2140,0
20241218,165400,1247570465,2140,2140,2140,2140,0
20241218,165300,1247570465,2140,2140,2140,2140,0
20241218,165200,1247570465,2140,2140,2140,2140,0
20241218,165100,1247570465,2140,2140,2140,2140,0
20241218,165000,1247570465,2140,2140,2140,2140,0
20241218,164900,1247570465,2140,2140,2140,2140,0
20241218,164800,1247570465,2140,2140,2140,2140,0
20241218,164700,1247570465,2140,2140,2140,2140,0
20241218,164600,1247570465,2140,2140,2140,2140,0
20241218,164500,1247570465,2140,2140,2140,2140,0
20241218,164400,1247570465,2140,2140,2140,2140,0
20241218,164300,1247570465,2140,2140,2140,2140,0
20241218,164200,1247570465,2140,2140,2140,2140,0
20241218,164100,1247570465,2140,2140,2140,2140,0
20241218,164000,1247570465,2140,2140,2140,2140,0
20241218,163900,1247570465,2140,2140,2140,2140,38515
20241218,163800,1247570465,2140,2140,2140,2140,0
20241218,163700,1247570465,2140,2140,2140,2140,0
20241218,163600,1247570465,2140,2140,2140,2140,0
20241218,163500,1247570465,2140,2140,2140,2140,0
20241218,163400,1247570465,2140,2140,2140,2140,0
20241218,163300,1247570465,2140,2140,2140,2140,0
20241218,163200,1247570465,2140,2140,2140,2140,0
20241218,163100,1247570465,2140,2140,2140,2140,0
20241218,163000,1247570465,2140,2140,2140,2140,0
20241218,162900,1247570465,2140,2140,2140,2140,0
20241218,162800,1247570465,2140,2140,2140,2140,0
20241218,162700,1247570465,2140,2140,2140,2140,0
20241218,162600,1247570465,2140,2140,2140,2140,0
20241218,162500,1247570465,2140,2140,2140,2140,0
20241218,162400,1247570465,2140,2140,2140,2140,0
20241218,162300,1247570465,2140,2140,2140,2140,0
20241218,162200,1247570465,2140,2140,2140,2140,0
20241218,162100,1247570465,2140,2140,2140,2140,0
20241218,162000,1247570465,2140,2140,2140,2140,0
20241218,161900,1247570465,2140,2140,2140,2140,0
20241218,161800,1247570465,2140,2140,2140,2140,0
20241218,161700,1247570465,2140,2140,2140,2140,0
20241218,161600,1247570465,2140,2140,2140,2140,0
20241218,161500,1247570465,2140,2140,2140,2140,0
20241218,161400,1247570465,2140,2140,2140,2140,0
20241218,161300,1247570465,2140,2140,2140,2140,0
20241218,161200,1247570465,2140,2140,2140,2140,0
20241218,161100,1247570465,2140,2140,2140,2140,0
20241218,161000,1247570465,2140,2140,2140,2140,0
20241218,160900,1247570465,2140,2140,2140,2140,38515
20241218,160800,1247570465,2140,2140,2140,2140,0
20241218,160700,1247570465,2140,2140,2140,2140,0
20241218,160600,1247570465,2140,2140,2140,2140,0
20241218,160500,1247570465,2140,2140,2140,2140,0
20241218,160400,1247570465,2140,2140,2140,2140,0
20241218,160300,1247570465,2140,2140,2140,2140,0
20241218,160200,1247570465,2140,2140,2140,2140,0
20241218,160100,1247570465,2140,2140,2140,2140,0
20241218,160000,1247570465,2140,2140,2140,2140,0
20241218,155900,1247570465,2140,2140,2140,2140,0
20241218,155800,1247570465,2140,2140,2140,2140,0
20241218,155700,1247570465,2140,2140,2140,2140,0
20241218,155600,1247570465,2140,2140,2140,2140,0
20241218,155500,1247570465,2140,2140,2140,2140,0
20241218,155400,1247570465,2140,2140,2140,2140,0
20241218,155300,1247570465,2140,2140,2140,2140,0
20241218,155200,1247570465,2140,2140,2140,2140,0
20241218,155100,1247570465,2140,2140,2140,2140,0
20241218,155000,1247570465,2140,2140,2140,2140,0
20241218,154900,1247570465,2140,2140,2140,2140,0
20241218,154800,1247570465,2140,2140,2140,2140,0
20241218,154700,1247570465,2140,2140,2140,2140,0
20241218,154600,1247570465,2140,2140,2140,2140,0
20241218,154500,1247570465,2140,2140,2140,2140,0
20241218,154400,1247570465,2140,2140,2140,2140,0
20241218,154300,1247570465,2140,2140,2140,2140,0
20241218,154200,1247570465,2140,2140,2140,2140,0
20241218,154100,1247570465,2140,2140,2140,2140,0
20241218,154000,1247570465,2140,2140,2140,2140,0
20241218,153900,1247570465,2140,2140,2140,2140,38515
20241218,153800,1247570465,2140,2140,2140,2140,0
20241218,153700,1247570465,2140,2140,2140,2140,0
20241218,153600,1247570465,2140,2140,2140,2140,0
20241218,153500,1247570465,2140,2140,2140,2140,0
20241218,153400,1247570465,2140,2140,2140,2140,0
20241218,153300,1247570465,2140,2140,2140,2140,0
20241218,153200,1247570465,2140,2140,2140,2140,0
20241218,153100,1247570465,2140,2140,2140,2140,0
20241218,153000,1247570465,2140,2140,2140,2140,38515
20241218,152900,1165148365,2145,2145,2145,2145,0
20241218,152800,1165148365,2145,2145,2145,2145,0
20241218,152700,1165148365,2145,2145,2145,2145,0
20241218,152600,1165148365,2145,2145,2145,2145,0
20241218,152500,1165148365,2145,2145,2145,2145,0
20241218,152400,1165148365,2145,2145,2145,2145,0
20241218,152300,1165148365,2145,2145,2145,2145,0
20241218,152200,1165148365,2145,2145,2145,2145,0
20241218,152100,1165148365,2145,2145,2145,2145,0
20241218,152000,1165148365,2145,2145,2145,2145,0
20241218,151900,1165148365,2145,2130,2145,2130,18422
20241218,151800,1125816005,2140,2125,2145,2120,17710
20241218,151700,1088058735,2125,2125,2125,2120,97
20241218,151600,1087852860,2125,2120,2125,2120,823
20241218,151500,1086106400,2115,2115,2115,2115,1570
20241218,151400,1082785850,2120,2120,2120,2115,210
20241218,151300,1082341150,2120,2120,2120,2115,349
20241218,151200,1081602515,2120,2120,2120,2115,145
20241218,151100,1081295240,2120,2120,2120,2120,550
20241218,151000,1080129240,2115,2120,2130,2115,14217
20241218,150900,1049887005,2115,2120,2120,2115,14222
20241218,150800,1019736390,2115,2115,2115,2110,2603
20241218,150700,1014233660,2110,2115,2115,2110,8863
20241218,150600,995503415,2115,2105,2115,2105,1700
20241218,150500,991919245,2115,2115,2115,2115,143
20241218,150400,991616800,2115,2105,2115,2105,7551
20241218,150300,975695730,2110,2110,2110,2110,50
20241218,150200,975590230,2110,2110,2110,2110,0
20241218,150100,975590230,2110,2110,2110,2110,0
20241218,150000,975590230,2110,2110,2110,2110,100
20241218,145900,975379230,2110,2100,2110,2100,1734
20241218,145800,971737820,2100,2100,2100,2100,0
20241218,145700,971737820,2100,2100,2100,2100,220
20241218,145600,971275820,2105,2110,2110,2105,424
20241218,145500,970383180,2110,2110,2110,2110,1
20241218,145400,970381070,2105,2105,2105,2105,6165
20241218,145300,957403745,2110,2110,2110,2110,224
20241218,145200,956931105,2110,2110,2110,2105,2636
20241218,145100,951380215,2110,2110,2110,2110,3
20241218,145000,951373885,2105,2105,2105,2105,69
20241218,144900,951228640,2110,2110,2110,2110,10
20241218,144800,951207540,2110,2110,2110,2110,1404
20241218,144700,948245100,2110,2105,2110,2105,1120
20241218,144600,945887495,2105,2105,2105,2105,1
20241218,144500,945885390,2105,2110,2110,2105,625
20241218,144400,944567640,2110,2110,2110,2110,37
20241218,144300,944489570,2110,2110,2110,2110,287
20241218,144200,943884000,2110,2105,2110,2105,3945
20241218,144100,935570810,2110,2110,2110,2110,7
20241218,144000,935556040,2110,2110,2110,2110,0
20241218,143900,935556040,2110,2110,2110,2110,2
20241218,143800,935551820,2105,2105,2105,2105,411
20241218,143700,934686665,2110,2110,2110,2110,2700
20241218,143600,928989665,2105,2105,2105,2105,604
20241218,143500,927718245,2110,2110,2110,2110,2000
20241218,143400,923498245,2110,2110,2110,2110,704
20241218,143300,922012805,2110,2110,2110,2110,5
20241218,143200,922002255,2110,2105,2110,2105,17
20241218,143100,921966455,2110,2105,2110,2100,5449
20241218,143000,910508930,2110,2110,2110,2110,0
20241218,142900,910508930,2110,2110,2110,2110,0
20241218,142800,910508930,2110,2110,2110,2110,1
20241218,142700,910506820,2105,2105,2105,2105,69
20241218,142600,910361575,2105,2110,2110,2105,226
20241218,142500,909884840,2105,2105,2105,2105,5
20241218,142400,909874315,2105,2105,2110,2105,13
20241218,142300,909846945,2110,2110,2110,2110,0
20241218,142200,909846945,2110,2105,2110,2105,666
20241218,142100,908442185,2105,2105,2105,2105,0
20241218,142000,908442185,2105,2105,2105,2105,100
20241218,141900,908231685,2110,2110,2110,2110,0
20241218,141800,908231685,2110,2110,2110,2110,0
20241218,141700,908231685,2110,2110,2110,2110,0
20241218,141600,908231685,2110,2105,2110,2105,151
20241218,141500,907913575,2110,2110,2110,2110,0
20241218,141400,907913575,2110,2105,2110,2105,5325
20241218,141300,896704310,2110,2110,2110,2110,0
20241218,141200,896704310,2110,2110,2110,2110,0
20241218,141100,896704310,2110,2115,2115,2110,854
20241218,141000,894902365,2110,2110,2110,2110,3585
20241218,140900,887338015,2110,2105,2115,2105,1436
20241218,140800,884304620,2110,2105,2115,2105,5015
20241218,140700,873747930,2115,2110,2115,2110,2045
20241218,140600,869429880,2115,2115,2115,2115,100
20241218,140500,869218380,2115,2110,2115,2110,64
20241218,140400,869083335,2115,2115,2115,2115,100
20241218,140300,868871835,2115,2110,2115,2110,950
20241218,140200,866867235,2110,2110,2110,2110,2128
20241218,140100,862377155,2115,2115,2115,2115,0
20241218,140000,862377155,2115,2115,2115,2115,1
20241218,135900,862375040,2110,2110,2115,2110,102
20241218,135800,862159815,2115,2110,2115,2110,5
20241218,135700,862149260,2115,2115,2115,2115,707
20241218,135600,860653955,2115,2115,2115,2115,1
20241218,135500,860651840,2115,2115,2115,2115,0
20241218,135400,860651840,2115,2110,2115,2110,1582
20241218,135300,857313805,2110,2110,2110,2110,1
20241218,135200,857311695,2110,2110,2110,2110,0
20241218,135100,857311695,2110,2110,2110,2110,0
20241218,135000,857311695,2110,2105,2110,2105,517
20241218,134900,856223400,2110,2110,2110,2110,3
20241218,134800,856217070,2110,2110,2110,2105,614
20241218,134700,854921540,2110,2110,2110,2110,1100
20241218,134600,852600540,2110,2110,2110,2110,0
20241218,134500,852600540,2110,2110,2110,2110,0
20241218,134400,852600540,2110,2105,2110,2105,223
20241218,134300,852131100,2110,2110,2110,2110,0
20241218,134200,852131100,2110,2110,2110,2110,404
20241218,134100,851278660,2105,2105,2105,2105,1139
20241218,134000,848881065,2110,2110,2110,2110,0
20241218,133900,848881065,2110,2110,2110,2110,0
20241218,133800,848881065,2110,2105,2110,2105,1724
20241218,133700,845252015,2105,2105,2105,2105,109
20241218,133600,845022570,2105,2105,2105,2105,2070
20241218,133500,840665220,2105,2110,2110,2105,262
20241218,133400,840113110,2110,2110,2110,2110,180
20241218,133300,839733310,2110,2110,2110,2110,226
20241218,133200,839256450,2105,2110,2110,2105,11305
20241218,133100,815407900,2110,2110,2110,2110,122
20241218,133000,815150480,2110,2110,2110,2110,0
20241218,132900,815150480,2110,2105,2110,2105,37
20241218,132800,815072435,2110,2110,2110,2110,264
20241218,132700,814515395,2110,2110,2110,2110,1
20241218,132600,814513285,2105,2110,2110,2105,3400
20241218,132500,807356135,2110,2105,2110,2105,334
20241218,132400,806652995,2105,2105,2105,2105,1080
20241218,132300,804379595,2110,2110,2110,2110,4
20241218,132200,804371155,2105,2105,2110,2105,614
20241218,132100,803078680,2105,2105,2105,2105,50
20241218,132000,802973430,2110,2110,2110,2110,0
20241218,131900,802973430,2110,2105,2110,2105,145
20241218,131800,802668190,2110,2105,2110,2105,987
20241218,131700,800589850,2105,2105,2105,2105,6170
20241218,131600,787602000,2105,2100,2105,2100,1294
20241218,131500,784884200,2105,2105,2105,2105,1
20241218,131400,784882095,2100,2105,2105,2100,435
20241218,131300,783966445,2105,2105,2105,2105,8
20241218,131200,783949605,2105,2105,2105,2105,0
20241218,131100,783949605,2105,2105,2105,2105,0
20241218,131000,783949605,2105,2105,2105,2105,0
20241218,130900,783949605,2105,2105,2105,2105,450
20241218,130800,783002355,2105,2105,2105,2105,0
20241218,130700,783002355,2105,2105,2105,2105,0
20241218,130600,783002355,2105,2105,2105,2105,0
20241218,130500,783002355,2105,2100,2105,2100,749
20241218,130400,781429450,2105,2105,2105,2105,0
20241218,130300,781429450,2105,2105,2105,2105,226
20241218,130200,780953720,2105,2105,2105,2105,2
20241218,130100,780949510,2100,2100,2100,2100,1596
20241218,130000,777597910,2100,2100,2105,2100,1513
20241218,125900,774420585,2105,2105,2105,2105,0
20241218,125800,774420585,2105,2105,2105,2105,26
20241218,125700,774365855,2105,2100,2110,2095,1171
20241218,125600,771910765,2110,2100,2110,2100,4388
20241218,125500,762684205,2100,2100,2100,2100,1851
20241218,125400,758797105,2110,2110,2110,2100,152
20241218,125300,758476495,2100,2100,2100,2100,32
20241218,125200,758409295,2100,2100,2100,2100,690
20241218,125100,756960295,2110,2110,2110,2110,4
20241218,125000,756951855,2110,2100,2110,2100,15
20241218,124900,756920345,2100,2100,2100,2100,3656
20241218,124800,749242745,2100,2100,2100,2100,250
20241218,124700,748717745,2110,2105,2110,2105,5
20241218,124600,748707210,2110,2110,2110,2110,2
20241218,124500,748702990,2105,2105,2105,2105,6
20241218,124400,748690360,2100,2105,2105,2100,65
20241218,124300,748553810,2105,2105,2105,2105,5323
20241218,124200,737348895,2115,2115,2115,2115,0
20241218,124100,737348895,2115,2110,2115,2110,502
20241218,124000,736289670,2110,2110,2110,2110,1
20241218,123900,736287560,2105,2105,2105,2105,3
20241218,123800,736281245,2105,2110,2110,2105,1948
20241218,123700,732178335,2105,2115,2115,2105,189
20241218,123600,731780480,2110,2110,2110,2110,0
20241218,123500,731780480,2110,2110,2110,2110,1
20241218,123400,731778370,2115,2110,2115,2110,3
20241218,123300,731772035,2110,2110,2110,2110,3
20241218,123200,731765705,2110,2110,2110,2110,0
20241218,123100,731765705,2110,2115,2115,2110,6
20241218,123000,731753025,2110,2115,2115,2110,503
20241218,122900,730691680,2115,2115,2115,2115,0
20241218,122800,730691680,2115,2115,2115,2115,400
20241218,122700,729845680,2115,2115,2115,2115,0
20241218,122600,729845680,2115,2115,2115,2115,14
20241218,122500,729816070,2115,2115,2115,2115,2
20241218,122400,729811840,2110,2115,2115,2110,392
20241218,122300,728983695,2120,2115,2120,2115,8980
20241218,122200,709990970,2115,2110,2115,2110,9
20241218,122100,709971975,2110,2105,2110,2105,9104
20241218,122000,690767535,2110,2105,2110,2105,41
20241218,121900,690681220,2110,2105,2110,2105,499
20241218,121800,689630820,2105,2105,2105,2105,3275
20241218,121700,682736945,2110,2110,2110,2110,0
20241218,121600,682736945,2110,2110,2110,2110,0
20241218,121500,682736945,2110,2110,2110,2110,100
20241218,121400,682525945,2110,2110,2110,2110,0
20241218,121300,682525945,2110,2110,2110,2110,0
20241218,121200,682525945,2110,2110,2110,2110,575
20241218,121100,681312695,2105,2105,2105,2105,2348
20241218,121000,676370155,2105,2105,2105,2105,1081
20241218,120900,674094650,2110,2110,2110,2110,500
20241218,120800,673039650,2110,2110,2110,2110,0
20241218,120700,673039650,2110,2110,2110,2110,2
20241218,120600,673035430,2105,2105,2105,2105,1420
20241218,120500,670046330,2105,2105,2105,2105,0
20241218,120400,670046330,2105,2110,2110,2105,123
20241218,120300,669786925,2110,2110,2110,2110,5000
20241218,120200,659236925,2115,2115,2115,2115,15
20241218,120100,659205200,2115,2115,2115,2115,0
20241218,120000,659205200,2115,2110,2115,2110,294
20241218,115900,658583425,2110,2110,2110,2110,2447
20241218,115800,653420255,2110,2110,2110,2110,460
20241218,115700,652449655,2110,2110,2110,2110,0
20241218,115600,652449655,2110,2105,2110,2105,13448
20241218,115500,624104475,2105,2105,2105,2105,1
20241218,115400,624102370,2105,2105,2105,2105,0
20241218,115300,624102370,2105,2105,2105,2105,0
20241218,115200,624102370,2105,2105,2105,2105,5
20241218,115100,624091845,2105,2105,2105,2105,0
20241218,115000,624091845,2105,2105,2105,2105,0
20241218,114900,624091845,2105,2100,2105,2100,1001
20241218,114800,621989740,2100,2105,2105,2100,1409
20241218,114700,619030805,2105,2105,2105,2105,0
20241218,114600,619030805,2105,2105,2105,2105,5
20241218,114500,619020280,2105,2105,2105,2105,245
20241218,114400,618504555,2105,2105,2105,2105,2
20241218,114300,618500345,2100,2100,2100,2100,0
20241218,114200,618500345,2100,2100,2100,2100,120
20241218,114100,618248345,2100,2100,2100,2100,100
20241218,114000,618038345,2105,2105,2105,2105,0
20241218,113900,618038345,2105,2100,2105,2100,28
20241218,113800,617979535,2100,2100,2100,2100,20
20241218,113700,617937535,2100,2105,2105,2100,2000
20241218,113600,613735035,2105,2105,2105,2105,10
20241218,113500,613713985,2105,2100,2105,2100,53
20241218,113400,613602670,2105,2100,2105,2100,2441
20241218,113300,608476565,2105,2105,2105,2105,4
20241218,113200,608468145,2100,2100,2100,2100,542
20241218,113100,607329945,2105,2105,2105,2105,10
20241218,113000,607308895,2105,2105,2105,2105,500
20241218,112900,606256395,2105,2105,2105,2105,21
20241218,112800,606212190,2105,2105,2105,2105,0
20241218,112700,606212190,2105,2105,2105,2100,94
20241218,112600,606014670,2105,2105,2105,2105,1
20241218,112500,606012565,2105,2105,2105,2105,1
20241218,112400,606010460,2105,2100,2105,2100,102
20241218,112300,605796255,2105,2105,2105,2105,62
20241218,112200,605665745,2105,2100,2105,2100,127
20241218,112100,605399040,2105,2105,2105,2105,0
20241218,112000,605399040,2105,2105,2105,2105,1824
20241218,111900,601559520,2110,2105,2110,2105,7
20241218,111800,601544775,2110,2105,2110,2105,1509
20241218,111700,598368325,2105,2105,2105,2105,2
20241218,111600,598364115,2100,2105,2105,2100,5406
20241218,111500,586984510,2105,2105,2105,2105,21
20241218,111400,586940305,2105,2105,2105,2105,1360
20241218,111300,584077505,2105,2100,2105,2100,1602
20241218,111200,580713295,2100,2100,2100,2100,7
20241218,111100,580698595,2100,2105,2105,2100,731
20241218,111000,579159865,2105,2100,2105,2100,1186
20241218,110900,576666840,2105,2100,2105,2095,3200
20241218,110800,569946340,2100,2100,2100,2100,2525
20241218,110700,564643840,2100,2100,2100,2100,0
20241218,110600,564643840,2100,2100,2100,2100,3348
20241218,110500,557613040,2100,2100,2100,2100,13
20241218,110400,557585740,2095,2100,2100,2095,182
20241218,110300,557204300,2100,2100,2100,2100,207
20241218,110200,556769600,2100,2100,2100,2100,5337
20241218,110100,545561900,2100,2105,2105,2100,2
20241218,110000,545557695,2100,2100,2105,2100,6013
20241218,105900,532930390,2100,2100,2100,2095,78
20241218,105800,532766725,2095,2100,2100,2095,2059
20241218,105700,528452160,2100,2100,2105,2100,1950
20241218,105600,524357150,2100,2105,2105,2100,754
20241218,105500,522770980,2100,2105,2105,2100,1085
20241218,105400,520487400,2105,2100,2105,2100,301
20241218,105300,519854295,2100,2100,2105,2100,1002
20241218,105200,517750090,2105,2105,2105,2105,15
20241218,105100,517718515,2100,2105,2105,2100,110
20241218,105000,517487015,2105,2105,2105,2105,2100
20241218,104900,513066515,2105,2110,2110,2105,4399
20241218,104800,503806605,2110,2105,2110,2105,256
20241218,104700,503267655,2110,2110,2110,2110,0
20241218,104600,503267655,2110,2110,2110,2105,1375
20241218,104500,500372095,2105,2105,2110,2105,117
20241218,104400,500125770,2105,2105,2105,2105,255
20241218,104300,499588995,2105,2105,2105,2105,36
20241218,104200,499513215,2110,2110,2110,2110,0
20241218,104100,499513215,2110,2110,2110,2110,0
20241218,104000,499513215,2110,2105,2110,2100,5784
20241218,103900,487340105,2110,2110,2110,2110,50
20241218,103800,487234605,2110,2105,2110,2105,236
20241218,103700,486736945,2105,2105,2110,2105,1786
20241218,103600,482977405,2110,2110,2110,2110,27
20241218,103500,482920435,2110,2110,2110,2110,2
20241218,103400,482916215,2105,2105,2105,2105,200
20241218,103300,482495215,2110,2110,2110,2110,2
20241218,103200,482490995,2105,2105,2110,2105,21
20241218,103100,482446780,2100,2105,2105,2100,250
20241218,103000,481921280,2105,2105,2105,2105,6650
20241218,102900,467923030,2110,2110,2110,2110,1
20241218,102800,467920920,2110,2110,2110,2110,17
20241218,102700,467885050,2110,2105,2110,2105,24
20241218,102600,467834415,2105,2105,2105,2105,10000
20241218,102500,446784415,2105,2110,2110,2105,2940
20241218,102400,440585015,2110,2110,2110,2110,4
20241218,102300,440576575,2110,2110,2110,2110,1
20241218,102200,440574465,2110,2110,2110,2110,50
20241218,102100,440468965,2110,2110,2110,2110,5
20241218,102000,440458415,2110,2110,2110,2110,123
20241218,101900,440198885,2110,2110,2110,2105,1083
20241218,101800,437919155,2110,2110,2110,2110,9
20241218,101700,437900165,2110,2105,2110,2105,112
20241218,101600,437664350,2105,2100,2105,2100,216
20241218,101500,437210745,2110,2100,2110,2100,2000
20241218,101400,432998005,2100,2110,2110,2100,1275
20241218,101300,430320495,2110,2110,2110,2110,250
20241218,101200,429792995,2110,2105,2110,2105,13
20241218,101100,429765580,2110,2110,2110,2110,2
20241218,101000,429761360,2095,2100,2100,2095,10065
20241218,100900,408634675,2105,2105,2110,2105,587
20241218,100800,407399035,2110,2110,2110,2110,0
20241218,100700,407399035,2110,2105,2110,2105,5788
20241218,100600,395215285,2105,2100,2105,2100,1445
20241218,100500,392178735,2105,2105,2105,2100,6426
20241218,100400,378674125,2105,2100,2105,2100,2991
20241218,100300,372393010,2100,2105,2105,2100,102
20241218,100200,372178500,2105,2105,2105,2105,200
20241218,100100,371757500,2100,2100,2100,2100,3100
20241218,100000,365247500,2105,2100,2105,2100,20066
20241218,095900,323108895,2105,2105,2105,2105,100
20241218,095800,322898395,2105,2110,2110,2105,2471
20241218,095700,317696935,2110,2110,2110,2110,1364
20241218,095600,314818895,2110,2110,2110,2110,0
20241218,095500,314818895,2110,2110,2110,2110,552
20241218,095400,313654175,2105,2105,2105,2105,50
20241218,095300,313548925,2105,2105,2105,2100,5370
20241218,095200,302246075,2100,2100,2100,2100,1618
20241218,095100,298848275,2105,2105,2105,2105,1610
20241218,095000,295459225,2105,2100,2105,2100,2523
20241218,094900,290158310,2100,2105,2105,2100,1478
20241218,094800,287047155,2105,2105,2105,2105,2000
20241218,094700,282837155,2110,2105,2110,2105,2305
20241218,094600,277978630,2110,2100,2110,2100,469
20241218,094500,276991960,2100,2100,2100,2100,1731
20241218,094400,273356860,2105,2105,2105,2105,299
20241218,094300,272727465,2105,2110,2110,2100,1002
20241218,094200,270623250,2110,2100,2110,2100,65
20241218,094100,270486380,2110,2100,2110,2100,23
20241218,094000,270437910,2110,2110,2110,2110,11
20241218,093900,270414700,2100,2105,2110,2100,648
20241218,093800,269047440,2100,2100,2100,2100,2100
20241218,093700,264637440,2100,2100,2100,2100,1176
20241218,093600,262167840,2100,2110,2110,2100,1575
20241218,093500,258853030,2105,2110,2110,2105,377
20241218,093400,258058460,2110,2110,2110,2100,558
20241218,093300,256886170,2110,2110,2110,2105,1124
20241218,093200,254517030,2105,2115,2115,2105,6582
20241218,093100,240661100,2110,2115,2115,2110,1296
20241218,093000,237921060,2115,2115,2120,2110,811
20241218,092900,236209775,2115,2110,2120,2105,689
20241218,092800,234751525,2115,2110,2115,2110,4276
20241218,092700,225711455,2105,2105,2110,2100,3318
20241218,092600,218736995,2105,2100,2105,2100,4701
20241218,092500,208842290,2100,2105,2105,2100,2161
20241218,092400,204301070,2105,2100,2105,2100,1783
20241218,092300,200552855,2100,2105,2105,2100,1606
20241218,092200,197178945,2105,2105,2110,2105,3734
20241218,092100,189318620,2110,2110,2110,2105,2540
20241218,092000,183971345,2110,2115,2115,2110,863
20241218,091900,182149695,2115,2120,2120,2105,14134
20241218,091800,152340955,2120,2115,2120,2115,576
20241218,091700,151119840,2115,2115,2120,2115,403
20241218,091600,150267370,2115,2120,2120,2110,8234
20241218,091500,132824080,2115,2110,2120,2110,513
20241218,091400,131738755,2115,2120,2120,2115,891
20241218,091300,129851570,2115,2115,2120,2115,3562
20241218,091200,122317935,2110,2115,2115,2110,5180
20241218,091100,111377235,2115,2110,2115,2105,4469
20241218,091000,101936870,2110,2110,2110,2110,4597
20241218,090900,92237200,2110,2110,2110,2100,3901
20241218,090800,84031425,2105,2110,2115,2105,1672
20241218,090700,80506385,2110,2105,2110,2105,15117
20241218,090600,48634320,2110,2105,2110,2105,180
20241218,090500,48255280,2105,2095,2105,2095,1481
20241218,090400,45151085,2095,2100,2100,2090,5122
20241218,090300,34423355,2100,2105,2105,2100,1097
20241218,090200,32119650,2100,2100,2100,2100,290
20241218,090100,31510650,2105,2090,2105,2090,1969
20241218,090000,27373315,2085,2115,2115,2085,12823