stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190900,1103337125,2085,2085,2085,2085,15727
20241219,190800,1103337125,2085,2085,2085,2085,0
20241219,190700,1103337125,2085,2085,2085,2085,0
20241219,190600,1103337125,2085,2085,2085,2085,0
20241219,190500,1103337125,2085,2085,2085,2085,0
20241219,190400,1103337125,2085,2085,2085,2085,0
20241219,190300,1103337125,2085,2085,2085,2085,0
20241219,190200,1103337125,2085,2085,2085,2085,0
20241219,190100,1103337125,2085,2085,2085,2085,0
20241219,190000,1103337125,2085,2085,2085,2085,0
20241219,185900,1103337125,2085,2085,2085,2085,0
20241219,185800,1103337125,2085,2085,2085,2085,0
20241219,185700,1103337125,2085,2085,2085,2085,0
20241219,185600,1103337125,2085,2085,2085,2085,0
20241219,185500,1103337125,2085,2085,2085,2085,0
20241219,185400,1103337125,2085,2085,2085,2085,0
20241219,185300,1103337125,2085,2085,2085,2085,0
20241219,185200,1103337125,2085,2085,2085,2085,0
20241219,185100,1103337125,2085,2085,2085,2085,0
20241219,185000,1103337125,2085,2085,2085,2085,0
20241219,184900,1103337125,2085,2085,2085,2085,0
20241219,184800,1103337125,2085,2085,2085,2085,0
20241219,184700,1103337125,2085,2085,2085,2085,0
20241219,184600,1103337125,2085,2085,2085,2085,0
20241219,184500,1103337125,2085,2085,2085,2085,0
20241219,184400,1103337125,2085,2085,2085,2085,0
20241219,184300,1103337125,2085,2085,2085,2085,0
20241219,184200,1103337125,2085,2085,2085,2085,0
20241219,184100,1103337125,2085,2085,2085,2085,0
20241219,184000,1103337125,2085,2085,2085,2085,0
20241219,183900,1103337125,2085,2085,2085,2085,15727
20241219,183800,1103337125,2085,2085,2085,2085,0
20241219,183700,1103337125,2085,2085,2085,2085,0
20241219,183600,1103337125,2085,2085,2085,2085,0
20241219,183500,1103337125,2085,2085,2085,2085,0
20241219,183400,1103337125,2085,2085,2085,2085,0
20241219,183300,1103337125,2085,2085,2085,2085,0
20241219,183200,1103337125,2085,2085,2085,2085,0
20241219,183100,1103337125,2085,2085,2085,2085,0
20241219,183000,1103337125,2085,2085,2085,2085,0
20241219,182900,1103337125,2085,2085,2085,2085,0
20241219,182800,1103337125,2085,2085,2085,2085,0
20241219,182700,1103337125,2085,2085,2085,2085,0
20241219,182600,1103337125,2085,2085,2085,2085,0
20241219,182500,1103337125,2085,2085,2085,2085,0
20241219,182400,1103337125,2085,2085,2085,2085,0
20241219,182300,1103337125,2085,2085,2085,2085,0
20241219,182200,1103337125,2085,2085,2085,2085,0
20241219,182100,1103337125,2085,2085,2085,2085,0
20241219,182000,1103337125,2085,2085,2085,2085,0
20241219,181900,1103337125,2085,2085,2085,2085,0
20241219,181800,1103337125,2085,2085,2085,2085,0
20241219,181700,1103337125,2085,2085,2085,2085,0
20241219,181600,1103337125,2085,2085,2085,2085,0
20241219,181500,1103337125,2085,2085,2085,2085,0
20241219,181400,1103337125,2085,2085,2085,2085,0
20241219,181300,1103337125,2085,2085,2085,2085,0
20241219,181200,1103337125,2085,2085,2085,2085,0
20241219,181100,1103337125,2085,2085,2085,2085,0
20241219,181000,1103337125,2085,2085,2085,2085,0
20241219,180900,1103337125,2085,2085,2085,2085,15727
20241219,180800,1103337125,2085,2085,2085,2085,0
20241219,180700,1103337125,2085,2085,2085,2085,0
20241219,180600,1103337125,2085,2085,2085,2085,0
20241219,180500,1103337125,2085,2085,2085,2085,0
20241219,180400,1103337125,2085,2085,2085,2085,0
20241219,180300,1103337125,2085,2085,2085,2085,0
20241219,180200,1103337125,2085,2085,2085,2085,0
20241219,180100,1103337125,2085,2085,2085,2085,0
20241219,180000,1103337125,2085,2085,2085,2085,0
20241219,175900,1103337125,2085,2085,2085,2085,0
20241219,175800,1103337125,2085,2085,2085,2085,0
20241219,175700,1103337125,2085,2085,2085,2085,0
20241219,175600,1103337125,2085,2085,2085,2085,0
20241219,175500,1103337125,2085,2085,2085,2085,0
20241219,175400,1103337125,2085,2085,2085,2085,0
20241219,175300,1103337125,2085,2085,2085,2085,0
20241219,175200,1103337125,2085,2085,2085,2085,0
20241219,175100,1103337125,2085,2085,2085,2085,0
20241219,175000,1103337125,2085,2085,2085,2085,0
20241219,174900,1103337125,2085,2085,2085,2085,0
20241219,174800,1103337125,2085,2085,2085,2085,0
20241219,174700,1103337125,2085,2085,2085,2085,0
20241219,174600,1103337125,2085,2085,2085,2085,0
20241219,174500,1103337125,2085,2085,2085,2085,0
20241219,174400,1103337125,2085,2085,2085,2085,0
20241219,174300,1103337125,2085,2085,2085,2085,0
20241219,174200,1103337125,2085,2085,2085,2085,0
20241219,174100,1103337125,2085,2085,2085,2085,0
20241219,174000,1103337125,2085,2085,2085,2085,0
20241219,173900,1103337125,2085,2085,2085,2085,15727
20241219,173800,1103337125,2085,2085,2085,2085,0
20241219,173700,1103337125,2085,2085,2085,2085,0
20241219,173600,1103337125,2085,2085,2085,2085,0
20241219,173500,1103337125,2085,2085,2085,2085,0
20241219,173400,1103337125,2085,2085,2085,2085,0
20241219,173300,1103337125,2085,2085,2085,2085,0
20241219,173200,1103337125,2085,2085,2085,2085,0
20241219,173100,1103337125,2085,2085,2085,2085,0
20241219,173000,1103337125,2085,2085,2085,2085,0
20241219,172900,1103337125,2085,2085,2085,2085,0
20241219,172800,1103337125,2085,2085,2085,2085,0
20241219,172700,1103337125,2085,2085,2085,2085,0
20241219,172600,1103337125,2085,2085,2085,2085,0
20241219,172500,1103337125,2085,2085,2085,2085,0
20241219,172400,1103337125,2085,2085,2085,2085,0
20241219,172300,1103337125,2085,2085,2085,2085,0
20241219,172200,1103337125,2085,2085,2085,2085,0
20241219,172100,1103337125,2085,2085,2085,2085,0
20241219,172000,1103337125,2085,2085,2085,2085,0
20241219,171900,1103337125,2085,2085,2085,2085,0
20241219,171800,1103337125,2085,2085,2085,2085,0
20241219,171700,1103337125,2085,2085,2085,2085,0
20241219,171600,1103337125,2085,2085,2085,2085,0
20241219,171500,1103337125,2085,2085,2085,2085,0
20241219,171400,1103337125,2085,2085,2085,2085,0
20241219,171300,1103337125,2085,2085,2085,2085,0
20241219,171200,1103337125,2085,2085,2085,2085,0
20241219,171100,1103337125,2085,2085,2085,2085,0
20241219,171000,1103337125,2085,2085,2085,2085,0
20241219,170900,1103337125,2085,2085,2085,2085,15727
20241219,170800,1103337125,2085,2085,2085,2085,0
20241219,170700,1103337125,2085,2085,2085,2085,0
20241219,170600,1103337125,2085,2085,2085,2085,0
20241219,170500,1103337125,2085,2085,2085,2085,0
20241219,170400,1103337125,2085,2085,2085,2085,0
20241219,170300,1103337125,2085,2085,2085,2085,0
20241219,170200,1103337125,2085,2085,2085,2085,0
20241219,170100,1103337125,2085,2085,2085,2085,0
20241219,170000,1103337125,2085,2085,2085,2085,0
20241219,165900,1103337125,2085,2085,2085,2085,0
20241219,165800,1103337125,2085,2085,2085,2085,0
20241219,165700,1103337125,2085,2085,2085,2085,0
20241219,165600,1103337125,2085,2085,2085,2085,0
20241219,165500,1103337125,2085,2085,2085,2085,0
20241219,165400,1103337125,2085,2085,2085,2085,0
20241219,165300,1103337125,2085,2085,2085,2085,0
20241219,165200,1103337125,2085,2085,2085,2085,0
20241219,165100,1103337125,2085,2085,2085,2085,0
20241219,165000,1103337125,2085,2085,2085,2085,0
20241219,164900,1103337125,2085,2085,2085,2085,0
20241219,164800,1103337125,2085,2085,2085,2085,0
20241219,164700,1103337125,2085,2085,2085,2085,0
20241219,164600,1103337125,2085,2085,2085,2085,0
20241219,164500,1103337125,2085,2085,2085,2085,0
20241219,164400,1103337125,2085,2085,2085,2085,0
20241219,164300,1103337125,2085,2085,2085,2085,0
20241219,164200,1103337125,2085,2085,2085,2085,0
20241219,164100,1103337125,2085,2085,2085,2085,0
20241219,164000,1103337125,2085,2085,2085,2085,0
20241219,163900,1103337125,2085,2085,2085,2085,15727
20241219,163800,1103337125,2085,2085,2085,2085,0
20241219,163700,1103337125,2085,2085,2085,2085,0
20241219,163600,1103337125,2085,2085,2085,2085,0
20241219,163500,1103337125,2085,2085,2085,2085,0
20241219,163400,1103337125,2085,2085,2085,2085,0
20241219,163300,1103337125,2085,2085,2085,2085,0
20241219,163200,1103337125,2085,2085,2085,2085,0
20241219,163100,1103337125,2085,2085,2085,2085,0
20241219,163000,1103337125,2085,2085,2085,2085,0
20241219,162900,1103337125,2085,2085,2085,2085,0
20241219,162800,1103337125,2085,2085,2085,2085,0
20241219,162700,1103337125,2085,2085,2085,2085,0
20241219,162600,1103337125,2085,2085,2085,2085,0
20241219,162500,1103337125,2085,2085,2085,2085,0
20241219,162400,1103337125,2085,2085,2085,2085,0
20241219,162300,1103337125,2085,2085,2085,2085,0
20241219,162200,1103337125,2085,2085,2085,2085,0
20241219,162100,1103337125,2085,2085,2085,2085,0
20241219,162000,1103337125,2085,2085,2085,2085,0
20241219,161900,1103337125,2085,2085,2085,2085,0
20241219,161800,1103337125,2085,2085,2085,2085,0
20241219,161700,1103337125,2085,2085,2085,2085,0
20241219,161600,1103337125,2085,2085,2085,2085,0
20241219,161500,1103337125,2085,2085,2085,2085,0
20241219,161400,1103337125,2085,2085,2085,2085,0
20241219,161300,1103337125,2085,2085,2085,2085,0
20241219,161200,1103337125,2085,2085,2085,2085,0
20241219,161100,1103337125,2085,2085,2085,2085,0
20241219,161000,1103337125,2085,2085,2085,2085,0
20241219,160900,1103337125,2085,2085,2085,2085,15727
20241219,160800,1103337125,2085,2085,2085,2085,0
20241219,160700,1103337125,2085,2085,2085,2085,0
20241219,160600,1103337125,2085,2085,2085,2085,0
20241219,160500,1103337125,2085,2085,2085,2085,0
20241219,160400,1103337125,2085,2085,2085,2085,0
20241219,160300,1103337125,2085,2085,2085,2085,0
20241219,160200,1103337125,2085,2085,2085,2085,0
20241219,160100,1103337125,2085,2085,2085,2085,0
20241219,160000,1103337125,2085,2085,2085,2085,0
20241219,155900,1103337125,2085,2085,2085,2085,0
20241219,155800,1103337125,2085,2085,2085,2085,0
20241219,155700,1103337125,2085,2085,2085,2085,0
20241219,155600,1103337125,2085,2085,2085,2085,0
20241219,155500,1103337125,2085,2085,2085,2085,0
20241219,155400,1103337125,2085,2085,2085,2085,0
20241219,155300,1103337125,2085,2085,2085,2085,0
20241219,155200,1103337125,2085,2085,2085,2085,0
20241219,155100,1103337125,2085,2085,2085,2085,0
20241219,155000,1103337125,2085,2085,2085,2085,0
20241219,154900,1103337125,2085,2085,2085,2085,0
20241219,154800,1103337125,2085,2085,2085,2085,0
20241219,154700,1103337125,2085,2085,2085,2085,0
20241219,154600,1103337125,2085,2085,2085,2085,0
20241219,154500,1103337125,2085,2085,2085,2085,0
20241219,154400,1103337125,2085,2085,2085,2085,0
20241219,154300,1103337125,2085,2085,2085,2085,0
20241219,154200,1103337125,2085,2085,2085,2085,0
20241219,154100,1103337125,2085,2085,2085,2085,0
20241219,154000,1103337125,2085,2085,2085,2085,0
20241219,153900,1103337125,2085,2085,2085,2085,15727
20241219,153800,1103337125,2085,2085,2085,2085,0
20241219,153700,1103337125,2085,2085,2085,2085,0
20241219,153600,1103337125,2085,2085,2085,2085,0
20241219,153500,1103337125,2085,2085,2085,2085,0
20241219,153400,1103337125,2085,2085,2085,2085,0
20241219,153300,1103337125,2085,2085,2085,2085,0
20241219,153200,1103337125,2085,2085,2085,2085,0
20241219,153100,1103337125,2085,2085,2085,2085,0
20241219,153000,1103337125,2085,2085,2085,2085,15727
20241219,152900,1070546330,2085,2085,2085,2085,0
20241219,152800,1070546330,2085,2085,2085,2085,0
20241219,152700,1070546330,2085,2085,2085,2085,0
20241219,152600,1070546330,2085,2085,2085,2085,0
20241219,152500,1070546330,2085,2085,2085,2085,0
20241219,152400,1070546330,2085,2085,2085,2085,0
20241219,152300,1070546330,2085,2085,2085,2085,0
20241219,152200,1070546330,2085,2085,2085,2085,0
20241219,152100,1070546330,2085,2085,2085,2085,0
20241219,152000,1070546330,2085,2085,2085,2085,0
20241219,151900,1070546330,2085,2090,2090,2085,1498
20241219,151800,1067418185,2090,2095,2095,2090,4864
20241219,151700,1057245710,2090,2095,2095,2090,302
20241219,151600,1056613745,2090,2090,2090,2090,248
20241219,151500,1056095425,2090,2090,2090,2090,50
20241219,151400,1055990925,2090,2095,2095,2090,1269
20241219,151300,1053338710,2090,2095,2095,2090,30
20241219,151200,1053275910,2095,2095,2095,2090,1473
20241219,151100,1050197280,2090,2095,2095,2090,102
20241219,151000,1049983740,2090,2090,2095,2090,8032
20241219,150900,1033186855,2090,2090,2090,2090,12
20241219,150800,1033161775,2090,2085,2090,2085,1117
20241219,150700,1030832825,2090,2090,2090,2085,926
20241219,150600,1028902105,2090,2090,2090,2090,0
20241219,150500,1028902105,2090,2090,2090,2085,3038
20241219,150400,1022557685,2090,2085,2090,2085,1358
20241219,150300,1019726250,2090,2090,2090,2090,2
20241219,150200,1019722070,2085,2090,2090,2085,62
20241219,150100,1019592795,2085,2090,2090,2085,10
20241219,150000,1019571920,2090,2090,2090,2090,9
20241219,145900,1019553110,2080,2085,2085,2080,23000
20241219,145800,971676945,2090,2085,2090,2085,729
20241219,145700,970156470,2090,2090,2090,2090,401
20241219,145600,969318380,2090,2090,2090,2090,1
20241219,145500,969316290,2090,2095,2095,2090,201
20241219,145400,968896195,2095,2085,2095,2085,586
20241219,145300,967672875,2095,2095,2095,2095,1000
20241219,145200,965577875,2095,2095,2095,2085,1962
20241219,145100,961484035,2090,2090,2090,2090,7802
20241219,145000,945177855,2090,2090,2090,2090,26
20241219,144900,945123515,2085,2085,2085,2085,0
20241219,144800,945123515,2085,2085,2085,2085,0
20241219,144700,945123515,2085,2095,2095,2085,1039
20241219,144600,942956150,2095,2095,2095,2085,338
20241219,144500,942248050,2095,2095,2095,2095,0
20241219,144400,942248050,2095,2095,2095,2095,0
20241219,144300,942248050,2095,2095,2095,2090,28
20241219,144200,942189405,2090,2090,2095,2090,3018
20241219,144100,935881780,2090,2090,2090,2090,50
20241219,144000,935777280,2090,2095,2095,2090,1018
20241219,143900,933649560,2090,2090,2090,2090,130
20241219,143800,933377860,2095,2090,2095,2090,1385
20241219,143700,930483205,2090,2085,2090,2085,51
20241219,143600,930376865,2090,2090,2090,2090,1531
20241219,143500,927177075,2095,2095,2095,2095,1
20241219,143400,927174980,2090,2090,2090,2090,19
20241219,143300,927135270,2090,2090,2090,2090,262
20241219,143200,926587690,2095,2090,2095,2090,11
20241219,143100,926564695,2090,2090,2090,2090,400
20241219,143000,925728695,2090,2090,2090,2090,1174
20241219,142900,923275035,2090,2090,2090,2090,114
20241219,142800,923036775,2100,2090,2100,2090,3692
20241219,142700,915320445,2100,2100,2100,2100,9
20241219,142600,915301545,2095,2095,2095,2095,502
20241219,142500,914249855,2100,2100,2100,2100,0
20241219,142400,914249855,2100,2100,2100,2100,0
20241219,142300,914249855,2100,2100,2100,2100,0
20241219,142200,914249855,2100,2100,2100,2100,65
20241219,142100,914113355,2100,2095,2100,2095,202
20241219,142000,913690155,2100,2100,2100,2100,0
20241219,141900,913690155,2100,2090,2100,2090,4160
20241219,141800,904995655,2100,2100,2100,2090,75
20241219,141700,904838885,2095,2100,2100,2095,491
20241219,141600,903810230,2100,2100,2100,2100,35
20241219,141500,903736730,2100,2100,2100,2100,0
20241219,141400,903736730,2100,2100,2100,2100,0
20241219,141300,903736730,2100,2095,2100,2095,315
20241219,141200,903076755,2100,2100,2100,2100,8
20241219,141100,903059955,2100,2100,2100,2100,0
20241219,141000,903059955,2100,2100,2100,2095,80
20241219,140900,902892290,2100,2100,2100,2100,755
20241219,140800,901306790,2095,2100,2100,2095,118
20241219,140700,901059285,2100,2095,2100,2095,32
20241219,140600,900992235,2100,2100,2100,2100,1
20241219,140500,900990135,2095,2090,2100,2090,94
20241219,140400,900793250,2100,2100,2100,2100,1
20241219,140300,900791150,2095,2095,2095,2090,3473
20241219,140200,893525215,2090,2090,2100,2090,52
20241219,140100,893416215,2100,2095,2100,2095,307
20241219,140000,892773040,2100,2090,2100,2090,705
20241219,135900,891296105,2095,2095,2095,2095,218
20241219,135800,890839395,2095,2095,2095,2095,1557
20241219,135700,887577480,2095,2095,2095,2095,200
20241219,135600,887158480,2090,2090,2090,2090,1602
20241219,135500,883810300,2095,2090,2095,2090,301
20241219,135400,883181205,2095,2095,2095,2095,0
20241219,135300,883181205,2095,2090,2095,2090,641
20241219,135200,881840815,2100,2095,2100,2090,1918
20241219,135100,877822505,2100,2100,2100,2100,0
20241219,135000,877822505,2100,2100,2100,2100,0
20241219,134900,877822505,2100,2100,2100,2100,9
20241219,134800,877803605,2100,2100,2100,2100,147
20241219,134700,877494905,2100,2100,2100,2100,3
20241219,134600,877488605,2100,2095,2100,2095,146
20241219,134500,877182730,2095,2095,2095,2095,67
20241219,134400,877042365,2100,2095,2100,2095,111
20241219,134300,876809815,2100,2100,2100,2100,400
20241219,134200,875969815,2095,2100,2100,2095,4718
20241219,134100,866069015,2100,2100,2100,2100,100
20241219,134000,865859015,2100,2095,2100,2095,690
20241219,133900,864413215,2095,2090,2100,2090,1018
20241219,133800,862284750,2100,2095,2100,2095,1809
20241219,133700,858494420,2100,2100,2100,2100,50
20241219,133600,858389420,2100,2100,2100,2100,1424
20241219,133500,855399020,2100,2100,2100,2100,650
20241219,133400,854034020,2100,2095,2100,2095,257
20241219,133300,853495345,2100,2100,2100,2100,0
20241219,133200,853495345,2100,2100,2100,2100,105
20241219,133100,853274845,2100,2100,2100,2100,171
20241219,133000,852915745,2100,2100,2100,2100,216
20241219,132900,852462145,2100,2100,2100,2100,0
20241219,132800,852462145,2100,2095,2100,2095,994
20241219,132700,850379710,2100,2100,2100,2100,0
20241219,132600,850379710,2100,2100,2100,2100,0
20241219,132500,850379710,2100,2100,2100,2100,9
20241219,132400,850360810,2100,2100,2100,2100,0
20241219,132300,850360810,2100,2100,2100,2100,0
20241219,132200,850360810,2100,2100,2100,2100,0
20241219,132100,850360810,2100,2100,2100,2100,0
20241219,132000,850360810,2100,2100,2100,2100,0
20241219,131900,850360810,2100,2095,2100,2095,502
20241219,131800,849309110,2100,2100,2100,2100,0
20241219,131700,849309110,2100,2100,2100,2095,206
20241219,131600,848876535,2100,2100,2100,2100,200
20241219,131500,848456535,2100,2100,2100,2100,0
20241219,131400,848456535,2100,2100,2100,2100,50
20241219,131300,848351535,2100,2100,2100,2100,0
20241219,131200,848351535,2100,2100,2100,2100,1
20241219,131100,848349435,2095,2095,2095,2095,67
20241219,131000,848209070,2100,2100,2100,2100,0
20241219,130900,848209070,2100,2100,2100,2100,1
20241219,130800,848206970,2095,2095,2095,2095,0
20241219,130700,848206970,2095,2095,2095,2095,62
20241219,130600,848077080,2095,2095,2095,2095,0
20241219,130500,848077080,2095,2095,2095,2095,0
20241219,130400,848077080,2095,2095,2095,2095,76
20241219,130300,847917860,2090,2090,2090,2090,1200
20241219,130200,845409860,2095,2095,2095,2095,1500
20241219,130100,842267360,2095,2095,2095,2090,2013
20241219,130000,838055215,2095,2095,2095,2095,0
20241219,125900,838055215,2095,2095,2095,2095,1
20241219,125800,838053120,2090,2090,2090,2090,280
20241219,125700,837467920,2090,2090,2090,2090,0
20241219,125600,837467920,2090,2090,2090,2090,0
20241219,125500,837467920,2090,2090,2090,2090,0
20241219,125400,837467920,2090,2090,2090,2090,114
20241219,125300,837229660,2095,2090,2095,2090,592
20241219,125200,835992360,2095,2090,2095,2090,2077
20241219,125100,831651420,2095,2095,2095,2095,0
20241219,125000,831651420,2095,2095,2095,2095,220
20241219,124900,831190520,2095,2095,2095,2095,635
20241219,124800,829860195,2095,2095,2095,2095,1001
20241219,124700,827763100,2095,2095,2095,2095,0
20241219,124600,827763100,2095,2095,2095,2095,0
20241219,124500,827763100,2095,2095,2095,2095,0
20241219,124400,827763100,2095,2095,2095,2095,0
20241219,124300,827763100,2095,2095,2095,2095,0
20241219,124200,827763100,2095,2095,2095,2095,0
20241219,124100,827763100,2095,2095,2095,2095,10
20241219,124000,827742150,2095,2095,2095,2095,1
20241219,123900,827740055,2090,2090,2090,2090,1000
20241219,123800,825650055,2095,2095,2095,2095,0
20241219,123700,825650055,2095,2095,2095,2095,11
20241219,123600,825627010,2090,2095,2095,2090,119
20241219,123500,825378045,2095,2095,2095,2095,0
20241219,123400,825378045,2095,2090,2095,2090,486
20241219,123300,824362300,2090,2090,2090,2090,0
20241219,123200,824362300,2090,2090,2090,2090,8
20241219,123100,824345580,2090,2090,2090,2090,22
20241219,123000,824299600,2090,2085,2090,2085,1790
20241219,122900,820567400,2090,2090,2090,2090,31
20241219,122800,820502610,2090,2090,2090,2090,0
20241219,122700,820502610,2090,2090,2090,2090,10
20241219,122600,820481710,2090,2090,2090,2085,3093
20241219,122500,814019840,2095,2095,2095,2095,0
20241219,122400,814019840,2095,2095,2095,2095,50
20241219,122300,813915090,2095,2095,2095,2095,200
20241219,122200,813496090,2090,2095,2095,2090,118
20241219,122100,813248970,2095,2095,2095,2095,177
20241219,122000,812878155,2095,2095,2095,2095,200
20241219,121900,812459155,2095,2095,2095,2095,205
20241219,121800,812029680,2095,2095,2095,2095,105
20241219,121700,811809705,2095,2095,2095,2095,200
20241219,121600,811390705,2095,2095,2095,2095,100
20241219,121500,811181205,2090,2095,2095,2090,301
20241219,121400,810550615,2095,2095,2095,2090,213
20241219,121300,810104440,2090,2095,2095,2090,171
20241219,121200,809746550,2095,2090,2095,2090,16
20241219,121100,809713105,2095,2095,2095,2095,364
20241219,121000,808950525,2095,2095,2095,2095,50
20241219,120900,808845775,2095,2090,2095,2090,2
20241219,120800,808841590,2095,2090,2095,2090,1052
20241219,120700,806642905,2090,2085,2090,2085,9
20241219,120600,806624135,2085,2085,2085,2085,1697
20241219,120500,803085890,2090,2085,2090,2085,2
20241219,120400,803081715,2090,2090,2090,2090,1
20241219,120300,803079625,2085,2085,2085,2085,500
20241219,120200,802037125,2095,2095,2095,2095,1
20241219,120100,802035030,2080,2090,2090,2080,21400
20241219,120000,757493040,2095,2090,2095,2090,1068
20241219,115900,755259415,2095,2095,2095,2095,0
20241219,115800,755259415,2095,2095,2095,2095,0
20241219,115700,755259415,2095,2095,2095,2095,0
20241219,115600,755259415,2095,2095,2095,2095,0
20241219,115500,755259415,2095,2090,2095,2090,69
20241219,115400,755115200,2095,2095,2095,2095,1
20241219,115300,755113105,2090,2090,2090,2090,0
20241219,115200,755113105,2090,2090,2090,2090,1387
20241219,115100,752214275,2095,2095,2095,2095,0
20241219,115000,752214275,2095,2095,2095,2095,1
20241219,114900,752212180,2085,2085,2085,2085,1
20241219,114800,752210095,2095,2095,2095,2095,0
20241219,114700,752210095,2095,2095,2095,2095,1
20241219,114600,752208000,2085,2085,2095,2085,1002
20241219,114500,750118820,2090,2090,2090,2090,36
20241219,114400,750043580,2090,2095,2095,2090,11
20241219,114300,750020585,2090,2090,2095,2090,2153
20241219,114200,745520810,2090,2090,2090,2090,1
20241219,114100,745518720,2085,2090,2090,2085,26
20241219,114000,745464505,2085,2085,2085,2085,2702
20241219,113900,739830835,2085,2090,2090,2085,1132
20241219,113800,737470560,2085,2085,2085,2085,0
20241219,113700,737470560,2085,2085,2085,2085,2739
20241219,113600,731759745,2090,2085,2090,2085,213
20241219,113500,731315635,2090,2090,2090,2085,93
20241219,113400,731121700,2090,2090,2090,2090,15
20241219,113300,731090350,2090,2090,2090,2090,0
20241219,113200,731090350,2090,2090,2090,2090,0
20241219,113100,731090350,2090,2090,2090,2090,0
20241219,113000,731090350,2090,2090,2090,2090,0
20241219,112900,731090350,2090,2085,2090,2080,578
20241219,112800,729888085,2090,2090,2090,2090,0
20241219,112700,729888085,2090,2090,2090,2090,8
20241219,112600,729871365,2090,2090,2090,2090,4
20241219,112500,729863005,2085,2085,2090,2085,6005
20241219,112400,717342555,2085,2085,2085,2085,120
20241219,112300,717092355,2085,2080,2085,2080,117
20241219,112200,716848935,2085,2085,2085,2085,206
20241219,112100,716419425,2085,2085,2085,2085,425
20241219,112000,715533300,2085,2080,2085,2080,600
20241219,111900,714285135,2090,2090,2090,2090,2
20241219,111800,714280955,2085,2090,2090,2085,697
20241219,111700,712827700,2080,2085,2090,2080,932
20241219,111600,710884910,2090,2090,2090,2090,2
20241219,111500,710880730,2085,2085,2090,2085,1073
20241219,111400,708643495,2090,2080,2090,2080,144
20241219,111300,708343945,2090,2090,2090,2080,926
20241219,111200,706413335,2085,2085,2085,2085,0
20241219,111100,706413335,2085,2085,2085,2085,7376
20241219,111000,691034375,2090,2085,2090,2085,201
20241219,110900,690615285,2085,2085,2085,2085,1
20241219,110800,690613200,2085,2085,2085,2085,1
20241219,110700,690611115,2085,2085,2085,2080,5251
20241219,110600,679688980,2085,2085,2085,2080,3345
20241219,110500,672717155,2090,2095,2095,2090,213
20241219,110400,672271035,2095,2095,2095,2095,324
20241219,110300,671592255,2085,2085,2085,2080,852
20241219,110200,669818155,2085,2080,2085,2080,3
20241219,110100,669811910,2085,2085,2085,2085,1
20241219,110000,669809825,2080,2085,2085,2080,2829
20241219,105900,663925500,2085,2085,2085,2085,4271
20241219,105800,655020465,2095,2085,2095,2085,5365
20241219,105700,643827730,2090,2090,2090,2090,1542
20241219,105600,640604950,2095,2090,2095,2090,1458
20241219,105500,637557190,2095,2095,2095,2095,0
20241219,105400,637557190,2095,2090,2095,2090,1600
20241219,105300,634207190,2095,2095,2095,2095,0
20241219,105200,634207190,2095,2090,2095,2090,1163
20241219,105100,631776515,2095,2095,2095,2090,525
20241219,105000,630679255,2090,2095,2095,2090,3
20241219,104900,630672975,2095,2095,2095,2095,362
20241219,104800,629914585,2095,2095,2095,2095,1
20241219,104700,629912490,2090,2095,2095,2090,141
20241219,104600,629617650,2095,2095,2095,2095,10
20241219,104500,629596700,2095,2095,2095,2095,1263
20241219,104400,626950715,2095,2095,2095,2095,1
20241219,104300,626948620,2090,2085,2095,2085,4073
20241219,104200,618453855,2095,2085,2095,2080,357
20241219,104100,617709690,2095,2085,2095,2085,3426
20241219,104000,610562450,2090,2085,2090,2085,196
20241219,103900,610153310,2090,2090,2090,2090,18
20241219,103800,610115690,2090,2090,2090,2090,0
20241219,103700,610115690,2090,2085,2090,2085,1163
20241219,103600,607690830,2085,2085,2085,2085,1347
20241219,103500,604882335,2085,2085,2085,2085,1
20241219,103400,604880250,2085,2085,2085,2085,500
20241219,103300,603837750,2085,2080,2085,2080,3965
20241219,103200,595589310,2080,2085,2085,2080,296
20241219,103100,594972675,2085,2080,2085,2080,66
20241219,103000,594835165,2080,2080,2080,2080,1630
20241219,102900,591444765,2080,2080,2080,2080,747
20241219,102800,589891005,2080,2085,2085,2080,1335
20241219,102700,587113695,2080,2080,2085,2080,21227
20241219,102600,542961280,2085,2085,2085,2085,9
20241219,102500,542942515,2080,2085,2085,2080,6707
20241219,102400,528958780,2085,2090,2090,2085,3036
20241219,102300,522628710,2090,2090,2090,2090,33
20241219,102200,522559740,2090,2090,2090,2090,539
20241219,102100,521433230,2085,2085,2085,2085,1001
20241219,102000,519346145,2090,2085,2090,2085,5812
20241219,101900,507227765,2085,2090,2090,2085,3860
20241219,101800,499177865,2090,2095,2095,2090,4
20241219,101700,499169500,2095,2090,2095,2090,256
20241219,101600,498634455,2090,2090,2090,2090,693
20241219,101500,497186085,2095,2095,2095,2095,1
20241219,101400,497183990,2090,2095,2095,2085,974
20241219,101300,495148315,2095,2095,2095,2085,33
20241219,101200,495079200,2095,2090,2095,2090,1377
20241219,101100,492199265,2090,2090,2090,2090,2296
20241219,101000,487400625,2090,2095,2095,2090,2
20241219,100900,487396440,2085,2090,2090,2085,1920
20241219,100800,483385555,2095,2095,2095,2095,5
20241219,100700,483375080,2100,2100,2100,2085,11033
20241219,100600,460329650,2100,2100,2100,2095,1889
20241219,100500,456372145,2100,2100,2100,2100,499
20241219,100400,455324245,2100,2100,2100,2100,10
20241219,100300,455303245,2100,2095,2100,2095,91
20241219,100200,455112595,2100,2095,2100,2090,875
20241219,100100,453283590,2095,2095,2095,2095,1
20241219,100000,453281495,2100,2090,2100,2090,2009
20241219,095900,449082595,2100,2095,2100,2095,1253
20241219,095800,446457555,2100,2100,2100,2100,1
20241219,095700,446455455,2095,2100,2100,2095,787
20241219,095600,444806255,2095,2095,2095,2095,0
20241219,095500,444806255,2095,2095,2095,2095,11573
20241219,095400,420560820,2100,2100,2100,2095,830
20241219,095300,418820320,2100,2100,2100,2100,0
20241219,095200,418820320,2100,2100,2100,2100,50
20241219,095100,418715320,2100,2095,2100,2095,3349
20241219,095000,411699155,2095,2100,2100,2095,4067
20241219,094900,403160955,2100,2100,2100,2095,1436
20241219,094800,400146855,2100,2100,2105,2100,2754
20241219,094700,394363450,2105,2100,2105,2100,57
20241219,094600,394243745,2105,2105,2110,2095,12151
20241219,094500,368754460,2105,2100,2105,2100,1008
20241219,094400,366632655,2105,2105,2105,2105,2378
20241219,094300,361626965,2105,2110,2110,2105,606
20241219,094200,360349775,2110,2110,2110,2110,3
20241219,094100,360343445,2110,2105,2110,2105,101
20241219,094000,360130805,2110,2110,2110,2100,1622
20241219,093900,356724475,2110,2105,2110,2105,687
20241219,093800,355276835,2105,2110,2110,2105,1114
20241219,093700,352929365,2115,2110,2115,2110,295
20241219,093600,352306905,2110,2105,2115,2105,6105
20241219,093500,339435315,2110,2110,2110,2105,666
20241219,093400,338032300,2105,2100,2110,2100,4314
20241219,093300,328961320,2105,2105,2105,2100,1372
20241219,093200,326079905,2105,2100,2105,2100,601
20241219,093100,324817800,2110,2100,2110,2100,1692
20241219,093000,321264590,2110,2105,2110,2105,702
20241219,092900,319786870,2110,2105,2110,2105,1638
20241219,092800,316338875,2105,2100,2105,2100,3027
20241219,092700,309982160,2105,2100,2105,2100,2989
20241219,092600,303704645,2105,2105,2105,2105,0
20241219,092500,303704645,2105,2105,2105,2105,51
20241219,092400,303597290,2100,2105,2105,2100,187
20241219,092300,303204345,2105,2110,2110,2100,1366
20241219,092200,300332605,2105,2110,2110,2105,722
20241219,092100,298811390,2110,2105,2115,2105,3268
20241219,092000,291931975,2110,2110,2110,2105,1884
20241219,091900,287958535,2115,2110,2115,2110,2645
20241219,091800,282377575,2115,2110,2115,2110,768
20241219,091700,280757090,2115,2110,2115,2105,5409
20241219,091600,269344100,2110,2105,2110,2105,174
20241219,091500,268977450,2095,2100,2105,2095,981
20241219,091400,266918645,2110,2110,2110,2100,240
20241219,091300,266414555,2105,2105,2105,2105,47
20241219,091200,266315620,2105,2095,2105,2095,6373
20241219,091100,252943925,2095,2100,2110,2095,7978
20241219,091000,236219850,2100,2110,2110,2100,1748
20241219,090900,232547370,2110,2110,2110,2105,322
20241219,090800,231869545,2110,2105,2110,2105,608
20241219,090700,230588885,2110,2105,2110,2095,9163
20241219,090600,211333455,2110,2115,2115,2105,758
20241219,090500,209734565,2105,2115,2120,2105,5068
20241219,090400,199045015,2115,2125,2125,2100,2459
20241219,090300,193870665,2120,2105,2120,2100,3125
20241219,090200,187291800,2105,2105,2105,2090,8012
20241219,090100,170515365,2100,2095,2105,2085,17264
20241219,090000,134404970,2100,2110,2130,2090,50796