stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,200400,1545936565,2520,2520,2520,2520,40579
20241223,200300,1545936565,2520,2520,2520,2520,0
20241223,200200,1545936565,2520,2520,2520,2520,0
20241223,200100,1545936565,2520,2520,2520,2520,0
20241223,200000,1545936565,2520,2520,2520,2520,0
20241223,195900,1545936565,2520,2520,2520,2520,0
20241223,195800,1545936565,2520,2520,2520,2520,0
20241223,195700,1545936565,2520,2520,2520,2520,0
20241223,195600,1545936565,2520,2520,2520,2520,0
20241223,195500,1545936565,2520,2520,2520,2520,0
20241223,195400,1545936565,2520,2520,2520,2520,0
20241223,195300,1545936565,2520,2520,2520,2520,0
20241223,195200,1545936565,2520,2520,2520,2520,0
20241223,195100,1545936565,2520,2520,2520,2520,0
20241223,195000,1545936565,2520,2520,2520,2520,0
20241223,194900,1545936565,2520,2520,2520,2520,0
20241223,194800,1545936565,2520,2520,2520,2520,0
20241223,194700,1545936565,2520,2520,2520,2520,0
20241223,194600,1545936565,2520,2520,2520,2520,0
20241223,194500,1545936565,2520,2520,2520,2520,0
20241223,194400,1545936565,2520,2520,2520,2520,0
20241223,194300,1545936565,2520,2520,2520,2520,0
20241223,194200,1545936565,2520,2520,2520,2520,0
20241223,194100,1545936565,2520,2520,2520,2520,0
20241223,194000,1545936565,2520,2520,2520,2520,0
20241223,193900,1545936565,2520,2520,2520,2520,0
20241223,193800,1545936565,2520,2520,2520,2520,0
20241223,193700,1545936565,2520,2520,2520,2520,0
20241223,193600,1545936565,2520,2520,2520,2520,0
20241223,193500,1545936565,2520,2520,2520,2520,0
20241223,193400,1545936565,2520,2520,2520,2520,40579
20241223,193300,1545936565,2520,2520,2520,2520,0
20241223,193200,1545936565,2520,2520,2520,2520,0
20241223,193100,1545936565,2520,2520,2520,2520,0
20241223,193000,1545936565,2520,2520,2520,2520,0
20241223,192900,1545936565,2520,2520,2520,2520,0
20241223,192800,1545936565,2520,2520,2520,2520,0
20241223,192700,1545936565,2520,2520,2520,2520,0
20241223,192600,1545936565,2520,2520,2520,2520,0
20241223,192500,1545936565,2520,2520,2520,2520,0
20241223,192400,1545936565,2520,2520,2520,2520,0
20241223,192300,1545936565,2520,2520,2520,2520,0
20241223,192200,1545936565,2520,2520,2520,2520,0
20241223,192100,1545936565,2520,2520,2520,2520,0
20241223,192000,1545936565,2520,2520,2520,2520,0
20241223,191900,1545936565,2520,2520,2520,2520,0
20241223,191800,1545936565,2520,2520,2520,2520,0
20241223,191700,1545936565,2520,2520,2520,2520,0
20241223,191600,1545936565,2520,2520,2520,2520,0
20241223,191500,1545936565,2520,2520,2520,2520,0
20241223,191400,1545936565,2520,2520,2520,2520,0
20241223,191300,1545936565,2520,2520,2520,2520,0
20241223,191200,1545936565,2520,2520,2520,2520,0
20241223,191100,1545936565,2520,2520,2520,2520,0
20241223,191000,1545936565,2520,2520,2520,2520,0
20241223,190900,1545936565,2520,2520,2520,2520,0
20241223,190800,1545936565,2520,2520,2520,2520,0
20241223,190700,1545936565,2520,2520,2520,2520,0
20241223,190600,1545936565,2520,2520,2520,2520,0
20241223,190500,1545936565,2520,2520,2520,2520,0
20241223,190400,1545936565,2520,2520,2520,2520,40579
20241223,190300,1545936565,2520,2520,2520,2520,0
20241223,190200,1545936565,2520,2520,2520,2520,0
20241223,190100,1545936565,2520,2520,2520,2520,0
20241223,190000,1545936565,2520,2520,2520,2520,0
20241223,185900,1545936565,2520,2520,2520,2520,0
20241223,185800,1545936565,2520,2520,2520,2520,0
20241223,185700,1545936565,2520,2520,2520,2520,0
20241223,185600,1545936565,2520,2520,2520,2520,0
20241223,185500,1545936565,2520,2520,2520,2520,0
20241223,185400,1545936565,2520,2520,2520,2520,0
20241223,185300,1545936565,2520,2520,2520,2520,0
20241223,185200,1545936565,2520,2520,2520,2520,0
20241223,185100,1545936565,2520,2520,2520,2520,0
20241223,185000,1545936565,2520,2520,2520,2520,0
20241223,184900,1545936565,2520,2520,2520,2520,0
20241223,184800,1545936565,2520,2520,2520,2520,0
20241223,184700,1545936565,2520,2520,2520,2520,0
20241223,184600,1545936565,2520,2520,2520,2520,0
20241223,184500,1545936565,2520,2520,2520,2520,0
20241223,184400,1545936565,2520,2520,2520,2520,0
20241223,184300,1545936565,2520,2520,2520,2520,0
20241223,184200,1545936565,2520,2520,2520,2520,0
20241223,184100,1545936565,2520,2520,2520,2520,0
20241223,184000,1545936565,2520,2520,2520,2520,0
20241223,183900,1545936565,2520,2520,2520,2520,0
20241223,183800,1545936565,2520,2520,2520,2520,0
20241223,183700,1545936565,2520,2520,2520,2520,0
20241223,183600,1545936565,2520,2520,2520,2520,0
20241223,183500,1545936565,2520,2520,2520,2520,0
20241223,183400,1545936565,2520,2520,2520,2520,40579
20241223,183300,1545936565,2520,2520,2520,2520,0
20241223,183200,1545936565,2520,2520,2520,2520,0
20241223,183100,1545936565,2520,2520,2520,2520,0
20241223,183000,1545936565,2520,2520,2520,2520,0
20241223,182900,1545936565,2520,2520,2520,2520,0
20241223,182800,1545936565,2520,2520,2520,2520,0
20241223,182700,1545936565,2520,2520,2520,2520,0
20241223,182600,1545936565,2520,2520,2520,2520,0
20241223,182500,1545936565,2520,2520,2520,2520,0
20241223,182400,1545936565,2520,2520,2520,2520,0
20241223,182300,1545936565,2520,2520,2520,2520,0
20241223,182200,1545936565,2520,2520,2520,2520,0
20241223,182100,1545936565,2520,2520,2520,2520,0
20241223,182000,1545936565,2520,2520,2520,2520,0
20241223,181900,1545936565,2520,2520,2520,2520,0
20241223,181800,1545936565,2520,2520,2520,2520,0
20241223,181700,1545936565,2520,2520,2520,2520,0
20241223,181600,1545936565,2520,2520,2520,2520,0
20241223,181500,1545936565,2520,2520,2520,2520,0
20241223,181400,1545936565,2520,2520,2520,2520,0
20241223,181300,1545936565,2520,2520,2520,2520,0
20241223,181200,1545936565,2520,2520,2520,2520,0
20241223,181100,1545936565,2520,2520,2520,2520,0
20241223,181000,1545936565,2520,2520,2520,2520,0
20241223,180900,1545936565,2520,2520,2520,2520,0
20241223,180800,1545936565,2520,2520,2520,2520,0
20241223,180700,1545936565,2520,2520,2520,2520,0
20241223,180600,1545936565,2520,2520,2520,2520,0
20241223,180500,1545936565,2520,2520,2520,2520,0
20241223,180400,1545936565,2520,2520,2520,2520,40579
20241223,180300,1545936565,2520,2520,2520,2520,0
20241223,180200,1545936565,2520,2520,2520,2520,0
20241223,180100,1545936565,2520,2520,2520,2520,0
20241223,180000,1545936565,2520,2520,2520,2520,0
20241223,175900,1545936565,2520,2520,2520,2520,0
20241223,175800,1545936565,2520,2520,2520,2520,0
20241223,175700,1545936565,2520,2520,2520,2520,0
20241223,175600,1545936565,2520,2520,2520,2520,0
20241223,175500,1545936565,2520,2520,2520,2520,0
20241223,175400,1545936565,2520,2520,2520,2520,0
20241223,175300,1545936565,2520,2520,2520,2520,0
20241223,175200,1545936565,2520,2520,2520,2520,0
20241223,175100,1545936565,2520,2520,2520,2520,0
20241223,175000,1545936565,2520,2520,2520,2520,0
20241223,174900,1545936565,2520,2520,2520,2520,0
20241223,174800,1545936565,2520,2520,2520,2520,0
20241223,174700,1545936565,2520,2520,2520,2520,0
20241223,174600,1545936565,2520,2520,2520,2520,0
20241223,174500,1545936565,2520,2520,2520,2520,0
20241223,174400,1545936565,2520,2520,2520,2520,0
20241223,174300,1545936565,2520,2520,2520,2520,0
20241223,174200,1545936565,2520,2520,2520,2520,0
20241223,174100,1545936565,2520,2520,2520,2520,0
20241223,174000,1545936565,2520,2520,2520,2520,0
20241223,173900,1545936565,2520,2520,2520,2520,0
20241223,173800,1545936565,2520,2520,2520,2520,0
20241223,173700,1545936565,2520,2520,2520,2520,0
20241223,173600,1545936565,2520,2520,2520,2520,0
20241223,173500,1545936565,2520,2520,2520,2520,0
20241223,173400,1545936565,2520,2520,2520,2520,40579
20241223,173300,1545936565,2520,2520,2520,2520,0
20241223,173200,1545936565,2520,2520,2520,2520,0
20241223,173100,1545936565,2520,2520,2520,2520,0
20241223,173000,1545936565,2520,2520,2520,2520,0
20241223,172900,1545936565,2520,2520,2520,2520,0
20241223,172800,1545936565,2520,2520,2520,2520,0
20241223,172700,1545936565,2520,2520,2520,2520,0
20241223,172600,1545936565,2520,2520,2520,2520,0
20241223,172500,1545936565,2520,2520,2520,2520,0
20241223,172400,1545936565,2520,2520,2520,2520,0
20241223,172300,1545936565,2520,2520,2520,2520,0
20241223,172200,1545936565,2520,2520,2520,2520,0
20241223,172100,1545936565,2520,2520,2520,2520,0
20241223,172000,1545936565,2520,2520,2520,2520,0
20241223,171900,1545936565,2520,2520,2520,2520,0
20241223,171800,1545936565,2520,2520,2520,2520,0
20241223,171700,1545936565,2520,2520,2520,2520,0
20241223,171600,1545936565,2520,2520,2520,2520,0
20241223,171500,1545936565,2520,2520,2520,2520,0
20241223,171400,1545936565,2520,2520,2520,2520,0
20241223,171300,1545936565,2520,2520,2520,2520,0
20241223,171200,1545936565,2520,2520,2520,2520,0
20241223,171100,1545936565,2520,2520,2520,2520,0
20241223,171000,1545936565,2520,2520,2520,2520,0
20241223,170900,1545936565,2520,2520,2520,2520,0
20241223,170800,1545936565,2520,2520,2520,2520,0
20241223,170700,1545936565,2520,2520,2520,2520,0
20241223,170600,1545936565,2520,2520,2520,2520,0
20241223,170500,1545936565,2520,2520,2520,2520,0
20241223,170400,1545936565,2520,2520,2520,2520,40579
20241223,170300,1545936565,2520,2520,2520,2520,0
20241223,170200,1545936565,2520,2520,2520,2520,0
20241223,170100,1545936565,2520,2520,2520,2520,0
20241223,170000,1545936565,2520,2520,2520,2520,0
20241223,165900,1545936565,2520,2520,2520,2520,0
20241223,165800,1545936565,2520,2520,2520,2520,0
20241223,165700,1545936565,2520,2520,2520,2520,0
20241223,165600,1545936565,2520,2520,2520,2520,0
20241223,165500,1545936565,2520,2520,2520,2520,0
20241223,165400,1545936565,2520,2520,2520,2520,0
20241223,165300,1545936565,2520,2520,2520,2520,0
20241223,165200,1545936565,2520,2520,2520,2520,0
20241223,165100,1545936565,2520,2520,2520,2520,0
20241223,165000,1545936565,2520,2520,2520,2520,0
20241223,164900,1545936565,2520,2520,2520,2520,0
20241223,164800,1545936565,2520,2520,2520,2520,0
20241223,164700,1545936565,2520,2520,2520,2520,0
20241223,164600,1545936565,2520,2520,2520,2520,0
20241223,164500,1545936565,2520,2520,2520,2520,0
20241223,164400,1545936565,2520,2520,2520,2520,0
20241223,164300,1545936565,2520,2520,2520,2520,0
20241223,164200,1545936565,2520,2520,2520,2520,0
20241223,164100,1545936565,2520,2520,2520,2520,0
20241223,164000,1545936565,2520,2520,2520,2520,0
20241223,163900,1545936565,2520,2520,2520,2520,0
20241223,163800,1545936565,2520,2520,2520,2520,0
20241223,163700,1545936565,2520,2520,2520,2520,0
20241223,163600,1545936565,2520,2520,2520,2520,0
20241223,163500,1545936565,2520,2520,2520,2520,0
20241223,163400,1545936565,2520,2520,2520,2520,40579
20241223,163300,1545936565,2520,2520,2520,2520,0
20241223,163200,1545936565,2520,2520,2520,2520,0
20241223,163100,1545936565,2520,2520,2520,2520,0
20241223,163000,1545936565,2520,2520,2520,2520,0
20241223,162900,1545936565,2520,2520,2520,2520,0
20241223,162800,1545936565,2520,2520,2520,2520,0
20241223,162700,1545936565,2520,2520,2520,2520,0
20241223,162600,1545936565,2520,2520,2520,2520,0
20241223,162500,1545936565,2520,2520,2520,2520,0
20241223,162400,1545936565,2520,2520,2520,2520,0
20241223,162300,1545936565,2520,2520,2520,2520,0
20241223,162200,1545936565,2520,2520,2520,2520,0
20241223,162100,1545936565,2520,2520,2520,2520,0
20241223,162000,1545936565,2520,2520,2520,2520,0
20241223,161900,1545936565,2520,2520,2520,2520,0
20241223,161800,1545936565,2520,2520,2520,2520,0
20241223,161700,1545936565,2520,2520,2520,2520,0
20241223,161600,1545936565,2520,2520,2520,2520,0
20241223,161500,1545936565,2520,2520,2520,2520,0
20241223,161400,1545936565,2520,2520,2520,2520,0
20241223,161300,1545936565,2520,2520,2520,2520,0
20241223,161200,1545936565,2520,2520,2520,2520,0
20241223,161100,1545936565,2520,2520,2520,2520,0
20241223,161000,1545936565,2520,2520,2520,2520,0
20241223,160900,1545936565,2520,2520,2520,2520,0
20241223,160800,1545936565,2520,2520,2520,2520,0
20241223,160700,1545936565,2520,2520,2520,2520,0
20241223,160600,1545936565,2520,2520,2520,2520,0
20241223,160500,1545936565,2520,2520,2520,2520,0
20241223,160400,1545936565,2520,2520,2520,2520,40579
20241223,160300,1545936565,2520,2520,2520,2520,0
20241223,160200,1545936565,2520,2520,2520,2520,0
20241223,160100,1545936565,2520,2520,2520,2520,0
20241223,160000,1545936565,2520,2520,2520,2520,0
20241223,155900,1545936565,2520,2520,2520,2520,0
20241223,155800,1545936565,2520,2520,2520,2520,0
20241223,155700,1545936565,2520,2520,2520,2520,0
20241223,155600,1545936565,2520,2520,2520,2520,0
20241223,155500,1545936565,2520,2520,2520,2520,0
20241223,155400,1545936565,2520,2520,2520,2520,0
20241223,155300,1545936565,2520,2520,2520,2520,0
20241223,155200,1545936565,2520,2520,2520,2520,0
20241223,155100,1545936565,2520,2520,2520,2520,0
20241223,155000,1545936565,2520,2520,2520,2520,0
20241223,154900,1545936565,2520,2520,2520,2520,0
20241223,154800,1545936565,2520,2520,2520,2520,0
20241223,154700,1545936565,2520,2520,2520,2520,0
20241223,154600,1545936565,2520,2520,2520,2520,0
20241223,154500,1545936565,2520,2520,2520,2520,0
20241223,154400,1545936565,2520,2520,2520,2520,0
20241223,154300,1545936565,2520,2520,2520,2520,0
20241223,154200,1545936565,2520,2520,2520,2520,0
20241223,154100,1545936565,2520,2520,2520,2520,0
20241223,154000,1545936565,2520,2520,2520,2520,0
20241223,153900,1545936565,2520,2520,2520,2520,0
20241223,153800,1545936565,2520,2520,2520,2520,0
20241223,153700,1545936565,2520,2520,2520,2520,0
20241223,153600,1545936565,2520,2520,2520,2520,0
20241223,153500,1545936565,2520,2520,2520,2520,0
20241223,153400,1545936565,2520,2520,2520,2520,40579
20241223,153300,1545936565,2520,2520,2520,2520,0
20241223,153200,1545936565,2520,2520,2520,2520,0
20241223,153100,1545936565,2520,2520,2520,2520,0
20241223,153000,1545936565,2520,2520,2520,2520,40579
20241223,152900,1443677485,2520,2520,2520,2520,0
20241223,152800,1443677485,2520,2520,2520,2520,0
20241223,152700,1443677485,2520,2520,2520,2520,0
20241223,152600,1443677485,2520,2520,2520,2520,0
20241223,152500,1443677485,2520,2520,2520,2520,0
20241223,152400,1443677485,2520,2520,2520,2520,0
20241223,152300,1443677485,2520,2520,2520,2520,0
20241223,152200,1443677485,2520,2520,2520,2520,0
20241223,152100,1443677485,2520,2520,2520,2520,0
20241223,152000,1443677485,2520,2520,2520,2520,0
20241223,151900,1443677485,2520,2520,2520,2515,8788
20241223,151800,1421573245,2515,2520,2520,2515,1143
20241223,151700,1418698575,2515,2515,2520,2515,261
20241223,151600,1418042060,2520,2520,2520,2515,5892
20241223,151500,1403194555,2520,2525,2525,2520,10481
20241223,151400,1376781135,2520,2520,2525,2520,139
20241223,151300,1376430830,2525,2520,2525,2520,3376
20241223,151200,1367922090,2520,2520,2525,2520,273
20241223,151100,1367233555,2520,2525,2525,2520,826
20241223,151000,1365150350,2525,2525,2525,2520,4757
20241223,150900,1353160610,2520,2525,2525,2520,89
20241223,150800,1352936225,2520,2525,2525,2520,217
20241223,150700,1352388970,2530,2525,2530,2525,230
20241223,150600,1351808130,2525,2525,2530,2525,4268
20241223,150500,1341015075,2525,2520,2525,2520,4263
20241223,150400,1330251610,2520,2520,2525,2520,4272
20241223,150300,1319475520,2525,2520,2525,2520,2418
20241223,150200,1313376595,2520,2520,2525,2520,1872
20241223,150100,1308655985,2520,2520,2525,2520,578
20241223,150000,1307198825,2525,2520,2525,2520,658
20241223,145900,1305538090,2525,2515,2525,2515,456
20241223,145800,1304390205,2520,2520,2520,2515,1047
20241223,145700,1301752100,2520,2515,2520,2515,2351
20241223,145600,1295828655,2520,2515,2520,2515,335
20241223,145500,1294984860,2520,2525,2525,2515,472
20241223,145400,1293795700,2525,2520,2525,2515,501
20241223,145300,1292533205,2520,2520,2520,2515,2366
20241223,145200,1286571220,2525,2525,2525,2520,231
20241223,145100,1285988435,2520,2520,2525,2520,1424
20241223,145000,1282399315,2520,2520,2525,2520,1436
20241223,144900,1278779245,2520,2525,2525,2520,334
20241223,144800,1277936390,2520,2525,2525,2520,250
20241223,144700,1277305805,2525,2525,2525,2520,185
20241223,144600,1276839260,2525,2525,2525,2520,545
20241223,144500,1275463800,2525,2520,2525,2520,685
20241223,144400,1273736380,2520,2525,2525,2520,9445
20241223,144300,1249890670,2525,2520,2525,2520,393
20241223,144200,1248899645,2520,2520,2525,2520,279
20241223,144100,1248196505,2515,2520,2525,2515,1685
20241223,144000,1243950075,2520,2525,2525,2520,592
20241223,143900,1242458210,2520,2525,2525,2520,461
20241223,143800,1241295320,2520,2520,2525,2520,269
20241223,143700,1240616825,2525,2520,2525,2520,368
20241223,143600,1239689415,2525,2520,2525,2515,2627
20241223,143500,1233069635,2515,2520,2520,2515,536
20241223,143400,1231719275,2520,2515,2520,2515,664
20241223,143300,1230048130,2520,2515,2520,2515,304
20241223,143200,1229282420,2515,2515,2520,2515,1447
20241223,143100,1225641780,2515,2515,2520,2515,331
20241223,143000,1224809255,2520,2520,2520,2515,196
20241223,142900,1224315670,2520,2520,2520,2515,460
20241223,142800,1223157305,2520,2520,2520,2515,393
20241223,142700,1222167280,2525,2525,2525,2520,1843
20241223,142600,1217522315,2525,2525,2525,2520,1436
20241223,142500,1213902930,2520,2520,2525,2520,2526
20241223,142400,1207536890,2515,2520,2520,2515,821
20241223,142300,1205469475,2520,2520,2525,2515,684
20241223,142200,1203746840,2520,2520,2525,2520,1281
20241223,142100,1200518145,2520,2525,2525,2520,327
20241223,142000,1199692800,2525,2515,2525,2515,3111
20241223,141900,1191854355,2520,2515,2520,2515,597
20241223,141800,1190350770,2520,2515,2520,2515,86
20241223,141700,1190134450,2520,2515,2520,2515,177
20241223,141600,1189689200,2520,2515,2520,2515,9103
20241223,141500,1166795050,2520,2515,2520,2515,177
20241223,141400,1166349725,2520,2520,2525,2520,2020
20241223,141300,1161259275,2520,2525,2525,2520,2499
20241223,141200,1154961200,2520,2525,2525,2520,14
20241223,141100,1154925860,2520,2525,2525,2520,45
20241223,141000,1154812365,2520,2525,2525,2520,2544
20241223,140900,1148401360,2525,2525,2525,2520,53
20241223,140800,1148267760,2525,2525,2525,2520,28
20241223,140700,1148197065,2525,2515,2525,2515,4674
20241223,140600,1136418590,2515,2520,2520,2515,173
20241223,140500,1135982780,2520,2515,2520,2515,82
20241223,140400,1135776155,2520,2515,2520,2515,176
20241223,140300,1135332820,2515,2515,2520,2515,67
20241223,140200,1135164295,2520,2520,2520,2515,98
20241223,140100,1134917350,2520,2515,2520,2515,165
20241223,140000,1134501725,2520,2520,2520,2520,165
20241223,135900,1134085925,2520,2515,2520,2515,80
20241223,135800,1133884545,2520,2520,2520,2515,1094
20241223,135700,1131127685,2520,2520,2520,2515,27
20241223,135600,1131059675,2520,2520,2520,2515,48
20241223,135500,1130938835,2520,2515,2520,2515,4615
20241223,135400,1119309055,2520,2515,2520,2515,251
20241223,135300,1118677760,2520,2515,2520,2515,41
20241223,135200,1118574465,2520,2515,2520,2515,7
20241223,135100,1118556840,2515,2520,2520,2515,57
20241223,135000,1118413355,2515,2520,2520,2515,27
20241223,134900,1118345325,2515,2520,2520,2515,60
20241223,134800,1118194310,2515,2515,2515,2515,365
20241223,134700,1117276335,2520,2520,2520,2515,514
20241223,134600,1115981995,2520,2515,2520,2515,640
20241223,134500,1114372370,2515,2515,2520,2515,70
20241223,134400,1114196190,2520,2520,2520,2515,67
20241223,134300,1114027575,2520,2515,2520,2515,1047
20241223,134200,1111394160,2520,2515,2520,2515,21
20241223,134100,1111341250,2515,2515,2520,2515,152
20241223,134000,1110958330,2515,2520,2520,2515,103
20241223,133900,1110699190,2520,2515,2520,2515,48
20241223,133800,1110578435,2520,2520,2520,2520,545
20241223,133700,1109205035,2520,2520,2520,2520,50
20241223,133600,1109079035,2520,2515,2520,2515,453
20241223,133500,1107939620,2515,2520,2520,2510,591
20241223,133400,1106456105,2520,2515,2520,2515,5487
20241223,133300,1092656200,2510,2515,2515,2510,148
20241223,133200,1092284615,2510,2505,2515,2505,320
20241223,133100,1091481335,2510,2520,2520,2510,39
20241223,133000,1091383255,2520,2520,2520,2505,24
20241223,132900,1091322985,2510,2520,2520,2510,19440
20241223,132800,1042528105,2515,2510,2515,2510,50
20241223,132700,1042402380,2520,2515,2520,2510,293
20241223,132600,1041665565,2515,2520,2520,2515,32
20241223,132500,1041585020,2520,2515,2520,2515,1455
20241223,132400,1037925600,2515,2520,2520,2515,98
20241223,132300,1037679070,2515,2520,2520,2510,155
20241223,132200,1037289540,2515,2515,2520,2515,410
20241223,132100,1036257940,2515,2515,2515,2510,6725
20241223,132000,1019344775,2515,2515,2515,2515,64
20241223,131900,1019183815,2515,2515,2515,2515,416
20241223,131800,1018137575,2515,2510,2515,2510,88
20241223,131700,1017916575,2515,2510,2515,2510,45
20241223,131600,1017803435,2515,2510,2515,2510,240
20241223,131500,1017200660,2515,2510,2515,2510,146
20241223,131400,1016833545,2510,2515,2515,2510,320
20241223,131300,1016028820,2510,2515,2515,2510,44
20241223,131200,1015918330,2515,2515,2515,2510,159
20241223,131100,1015518450,2515,2510,2515,2510,522
20241223,131000,1014206830,2515,2515,2515,2515,115
20241223,130900,1013917605,2510,2515,2515,2510,7744
20241223,130800,994471895,2520,2520,2520,2515,65
20241223,130700,994308300,2520,2520,2520,2520,105
20241223,130600,994043700,2520,2515,2520,2515,66
20241223,130500,993877610,2520,2515,2520,2515,22
20241223,130400,993822220,2520,2515,2520,2515,348
20241223,130300,992946930,2520,2515,2520,2515,95
20241223,130200,992707905,2515,2515,2520,2515,912
20241223,130100,990411735,2515,2515,2520,2515,595
20241223,130000,988915005,2515,2515,2515,2515,3762
20241223,125900,979453575,2515,2510,2520,2510,334
20241223,125800,978613545,2510,2515,2515,2510,503
20241223,125700,977349335,2515,2520,2520,2515,206
20241223,125600,976831145,2515,2515,2515,2515,119
20241223,125500,976531860,2515,2520,2520,2515,31
20241223,125400,976453795,2515,2515,2515,2515,105
20241223,125300,976189720,2520,2515,2520,2515,970
20241223,125200,973746035,2520,2520,2520,2520,100
20241223,125100,973494035,2520,2515,2520,2510,8242
20241223,125000,952805890,2510,2515,2515,2510,131
20241223,124900,952476985,2515,2515,2515,2510,73
20241223,124800,952293400,2515,2510,2520,2510,272
20241223,124700,951610260,2520,2520,2520,2520,16
20241223,124600,951569940,2520,2515,2520,2515,99
20241223,124500,951320760,2520,2520,2520,2515,30
20241223,124400,951245270,2515,2520,2520,2515,671
20241223,124300,949557635,2520,2520,2520,2515,54
20241223,124200,949421790,2520,2520,2520,2515,532
20241223,124100,948083715,2520,2520,2520,2520,5
20241223,124000,948071115,2520,2515,2520,2515,347
20241223,123900,947198305,2515,2515,2515,2515,67
20241223,123800,947029800,2515,2515,2520,2515,106
20241223,123700,946763110,2515,2515,2515,2515,59
20241223,123600,946614725,2515,2515,2515,2515,17
20241223,123500,946571970,2515,2515,2520,2510,7982
20241223,123400,926465640,2515,2510,2515,2510,9
20241223,123300,926443020,2515,2510,2515,2510,111
20241223,123200,926164095,2515,2515,2515,2510,53
20241223,123100,926030980,2510,2510,2515,2510,44
20241223,123000,925920370,2510,2515,2515,2510,134
20241223,122900,925583485,2515,2510,2515,2510,1435
20241223,122800,921981560,2510,2515,2515,2510,46
20241223,122700,921866065,2510,2515,2515,2510,71
20241223,122600,921687685,2515,2510,2515,2510,437
20241223,122500,920589640,2515,2515,2520,2515,116
20241223,122400,920297830,2520,2515,2520,2515,13
20241223,122300,920265095,2520,2515,2520,2510,183
20241223,122200,919804780,2515,2515,2520,2515,55
20241223,122100,919666400,2520,2515,2520,2515,50
20241223,122000,919540555,2520,2520,2520,2520,20
20241223,121900,919490155,2510,2510,2510,2510,166
20241223,121800,919073495,2520,2515,2520,2510,140
20241223,121700,918721925,2510,2515,2515,2510,51
20241223,121600,918593875,2520,2515,2520,2515,11
20241223,121500,918566205,2520,2510,2520,2510,131
20241223,121400,918236805,2515,2515,2515,2515,177
20241223,121300,917791650,2520,2515,2520,2515,65
20241223,121200,917628140,2510,2510,2515,2510,58
20241223,121100,917482495,2515,2515,2515,2515,1107
20241223,121000,914698390,2515,2510,2515,2510,7613
20241223,120900,895551795,2515,2515,2515,2515,121
20241223,120800,895247480,2515,2510,2515,2510,56
20241223,120700,895106910,2510,2515,2515,2510,97
20241223,120600,894863295,2510,2510,2510,2510,93
20241223,120500,894629865,2515,2510,2515,2510,50
20241223,120400,894504265,2515,2515,2515,2515,1013
20241223,120300,891956570,2515,2515,2515,2510,52
20241223,120200,891825945,2510,2510,2510,2510,46
20241223,120100,891710485,2515,2515,2515,2510,1559
20241223,120000,887797295,2510,2510,2510,2510,17
20241223,115900,887754625,2515,2510,2515,2510,2318
20241223,115800,881935835,2505,2510,2510,2505,11
20241223,115700,881908230,2510,2510,2510,2500,298
20241223,115600,881162315,2510,2510,2510,2505,1092
20241223,115500,878421785,2500,2505,2510,2500,30
20241223,115400,878346620,2510,2510,2510,2505,520
20241223,115300,877041445,2510,2510,2510,2510,6
20241223,115200,877026385,2505,2505,2510,2500,254
20241223,115100,876391030,2505,2505,2505,2505,112
20241223,115000,876110470,2510,2505,2510,2505,21
20241223,114900,876057860,2500,2505,2510,2500,33
20241223,114800,875975320,2505,2510,2510,2505,22
20241223,114700,875920105,2505,2510,2510,2505,100
20241223,114600,875669600,2510,2505,2510,2505,374
20241223,114500,874732660,2505,2505,2505,2500,20
20241223,114400,874682570,2500,2505,2505,2500,88
20241223,114300,874462445,2505,2505,2505,2505,112
20241223,114200,874181885,2505,2500,2505,2500,578
20241223,114100,872736250,2500,2510,2510,2500,17
20241223,114000,872693610,2505,2505,2510,2505,410
20241223,113900,871666530,2505,2510,2510,2505,35
20241223,113800,871578785,2510,2510,2510,2510,6
20241223,113700,871563725,2505,2505,2505,2505,43
20241223,113600,871456010,2510,2510,2510,2510,217
20241223,113500,870911340,2505,2505,2510,2505,98
20241223,113400,870665625,2505,2505,2505,2500,985
20241223,113300,868198350,2505,2505,2505,2500,506
20241223,113200,866932970,2500,2505,2505,2500,78
20241223,113100,866737940,2505,2500,2505,2500,16
20241223,113000,866697870,2505,2505,2505,2505,12
20241223,112900,866667810,2505,2505,2505,2505,178
20241223,112800,866221920,2505,2505,2505,2505,35
20241223,112700,866134245,2495,2505,2505,2495,9966
20241223,112600,841231555,2505,2515,2515,2505,109
20241223,112500,840958270,2515,2510,2515,2500,10377
20241223,112400,814948935,2510,2515,2520,2510,121
20241223,112300,814644235,2520,2520,2520,2510,14
20241223,112200,814609025,2515,2515,2515,2510,49
20241223,112100,814485965,2520,2520,2520,2515,125
20241223,112000,814170985,2520,2515,2520,2515,1251
20241223,111900,811024650,2515,2510,2515,2510,165
20241223,111800,810609875,2510,2510,2515,2510,322
20241223,111700,809801585,2515,2510,2515,2510,108
20241223,111600,809529970,2520,2520,2520,2510,706
20241223,111500,807754530,2515,2520,2520,2515,1396
20241223,111400,804242895,2515,2515,2515,2515,1345
20241223,111300,800860220,2515,2520,2525,2515,6250
20241223,111200,785140950,2520,2520,2525,2520,332
20241223,111100,784303810,2525,2520,2525,2520,519
20241223,111000,782995835,2525,2520,2525,2520,139
20241223,110900,782645540,2525,2520,2525,2515,574
20241223,110800,781199120,2510,2520,2520,2510,32
20241223,110700,781118720,2525,2530,2530,2525,43
20241223,110600,781010090,2535,2515,2535,2505,11811
20241223,110500,751178930,2515,2510,2515,2510,13020
20241223,110400,718439440,2510,2505,2510,2505,176
20241223,110300,717998530,2510,2510,2510,2505,2024
20241223,110200,712928295,2505,2510,2510,2505,1628
20241223,110100,708842020,2505,2510,2515,2505,6796
20241223,110000,691784060,2510,2510,2510,2510,21
20241223,105900,691731350,2510,2505,2510,2505,1533
20241223,105800,687884635,2510,2510,2510,2510,20
20241223,105700,687834435,2510,2510,2510,2505,9
20241223,105600,687811850,2510,2510,2510,2505,354
20241223,105500,686923470,2510,2510,2510,2510,0
20241223,105400,686923470,2510,2505,2510,2505,257
20241223,105300,686279475,2505,2510,2510,2505,41
20241223,105200,686176670,2510,2505,2510,2505,163
20241223,105100,685767760,2505,2510,2510,2505,89
20241223,105000,685544565,2510,2510,2510,2510,21
20241223,104900,685491855,2505,2510,2510,2505,521
20241223,104800,684186680,2505,2510,2510,2505,1428
20241223,104700,680603130,2510,2510,2510,2505,1425
20241223,104600,677028380,2510,2510,2515,2510,5069
20241223,104500,664305160,2510,2510,2510,2510,15
20241223,104400,664267510,2510,2510,2510,2505,1077
20241223,104300,661564345,2510,2505,2510,2500,918
20241223,104200,659264705,2510,2510,2510,2510,2929
20241223,104100,651912915,2505,2510,2510,2500,276
20241223,104000,651221735,2505,2505,2505,2505,1903
20241223,103900,646454720,2500,2500,2505,2500,17
20241223,103800,646412145,2500,2505,2505,2500,29
20241223,103700,646339610,2505,2505,2505,2505,1014
20241223,103600,643799540,2500,2505,2505,2500,1180
20241223,103500,640843870,2505,2500,2505,2500,22
20241223,103400,640788770,2500,2500,2505,2500,3556
20241223,103300,631897200,2505,2500,2505,2500,25
20241223,103200,631834660,2500,2505,2505,2500,2324
20241223,103100,626023540,2505,2505,2505,2500,129
20241223,103000,625700750,2500,2505,2505,2500,2514
20241223,102900,619415680,2505,2500,2505,2500,1594
20241223,102800,615430385,2505,2505,2505,2505,979
20241223,102700,612977990,2505,2505,2505,2505,625
20241223,102600,611412365,2505,2505,2505,2500,2214
20241223,102500,605875550,2505,2505,2505,2505,1207
20241223,102400,602852015,2505,2505,2505,2505,14
20241223,102300,602816945,2500,2505,2505,2500,1585
20241223,102200,598846610,2505,2505,2505,2505,3430
20241223,102100,590254460,2505,2505,2505,2500,97
20241223,102000,590011855,2505,2495,2505,2495,4143
20241223,101900,579656905,2500,2500,2500,2500,20
20241223,101800,579606905,2490,2495,2495,2490,63
20241223,101700,579449815,2485,2495,2500,2485,11058
20241223,101600,551956875,2495,2495,2500,2495,2064
20241223,101500,546806695,2500,2495,2500,2495,1208
20241223,101400,543790080,2500,2500,2500,2500,260
20241223,101300,543140080,2500,2500,2500,2495,99
20241223,101200,542892705,2500,2500,2500,2500,55
20241223,101100,542755205,2495,2495,2500,2495,141
20241223,101000,542403330,2500,2495,2500,2495,5374
20241223,100900,528994000,2495,2495,2495,2485,90
20241223,100800,528769995,2495,2490,2495,2485,4126
20241223,100700,518496345,2490,2490,2490,2485,305
20241223,100600,517737785,2490,2490,2490,2490,156
20241223,100500,517349345,2490,2490,2490,2485,929
20241223,100400,515036305,2490,2490,2490,2490,24
20241223,100300,514976545,2485,2490,2490,2485,3706
20241223,100200,505766900,2485,2490,2490,2485,2389
20241223,100100,499825055,2495,2490,2495,2490,9
20241223,100000,499802640,2490,2495,2495,2490,1947
20241223,095900,494952530,2495,2495,2495,2495,442
20241223,095800,493849740,2495,2495,2495,2490,238
20241223,095700,493256085,2490,2495,2495,2490,844
20241223,095600,491154225,2495,2490,2495,2490,1109
20241223,095500,488392735,2490,2495,2495,2490,54
20241223,095400,488258205,2495,2485,2495,2485,2212
20241223,095300,482739320,2495,2495,2495,2490,1348
20241223,095200,479382565,2495,2495,2495,2490,4488
20241223,095100,468207415,2490,2495,2495,2490,154
20241223,095000,467823890,2490,2490,2495,2490,7147
20241223,094900,450027845,2490,2495,2495,2490,516
20241223,094800,448742935,2495,2490,2495,2490,3868
20241223,094700,439092485,2495,2490,2495,2490,10059
20241223,094600,413995420,2490,2490,2490,2490,447
20241223,094500,412882390,2490,2490,2490,2485,1532
20241223,094400,409072935,2490,2495,2495,2490,1764
20241223,094300,404680260,2495,2490,2495,2490,62
20241223,094200,404525660,2495,2495,2495,2495,2108
20241223,094100,399266200,2495,2495,2495,2490,76
20241223,094000,399076795,2495,2495,2495,2490,1236
20241223,093900,395998895,2495,2495,2495,2495,265
20241223,093800,395337720,2495,2490,2495,2490,156
20241223,093700,394949090,2490,2490,2495,2490,677
20241223,093600,393263290,2490,2490,2490,2490,665
20241223,093500,391607440,2490,2485,2490,2485,571
20241223,093400,390185860,2490,2485,2490,2485,879
20241223,093300,388001370,2480,2480,2485,2480,1163
20241223,093200,385115520,2485,2485,2485,2485,311
20241223,093100,384342685,2485,2485,2485,2485,147
20241223,093000,383977390,2485,2490,2490,2480,2723
20241223,092900,377211400,2490,2490,2490,2490,19
20241223,092800,377164090,2490,2480,2490,2480,3287
20241223,092700,369009745,2495,2485,2495,2485,3326
20241223,092600,360725865,2485,2485,2485,2480,364
20241223,092500,359822360,2485,2490,2490,2485,1499
20241223,092400,356096630,2490,2485,2490,2485,178
20241223,092300,355654275,2485,2490,2495,2485,4815
20241223,092200,343667795,2490,2490,2495,2490,748
20241223,092100,341802665,2490,2490,2490,2490,787
20241223,092000,339843035,2490,2490,2490,2485,3146
20241223,091900,332025215,2485,2490,2495,2485,3031
20241223,091800,324490665,2495,2500,2500,2490,3658
20241223,091700,315374395,2500,2490,2500,2490,2058
20241223,091600,310242150,2495,2495,2495,2490,3369
20241223,091500,301848310,2500,2500,2500,2490,1750
20241223,091400,297481560,2500,2500,2500,2495,2645
20241223,091300,290874080,2495,2490,2495,2490,18611
20241223,091200,244503925,2490,2495,2495,2490,53
20241223,091100,244371780,2495,2495,2495,2495,633
20241223,091000,242792445,2490,2490,2495,2490,4385
20241223,090900,231873335,2495,2495,2495,2490,759
20241223,090800,229982130,2495,2495,2495,2495,6568
20241223,090700,213594970,2495,2495,2495,2490,1125
20241223,090600,210789985,2500,2495,2500,2495,1180
20241223,090500,207840135,2495,2495,2495,2495,2645
20241223,090400,201240860,2495,2510,2510,2495,4122
20241223,090300,190951350,2500,2500,2505,2495,4862
20241223,090200,178796600,2500,2490,2515,2490,10920
20241223,090100,151497380,2500,2500,2515,2495,11886
20241223,090000,121799755,2495,2485,2495,2480,48745