stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,190600,1424449825,3275,3275,3275,3275,20419
20241216,190500,1424449825,3275,3275,3275,3275,0
20241216,190400,1424449825,3275,3275,3275,3275,0
20241216,190300,1424449825,3275,3275,3275,3275,0
20241216,190200,1424449825,3275,3275,3275,3275,0
20241216,190100,1424449825,3275,3275,3275,3275,0
20241216,190000,1424449825,3275,3275,3275,3275,0
20241216,185900,1424449825,3275,3275,3275,3275,0
20241216,185800,1424449825,3275,3275,3275,3275,0
20241216,185700,1424449825,3275,3275,3275,3275,0
20241216,185600,1424449825,3275,3275,3275,3275,0
20241216,185500,1424449825,3275,3275,3275,3275,0
20241216,185400,1424449825,3275,3275,3275,3275,0
20241216,185300,1424449825,3275,3275,3275,3275,0
20241216,185200,1424449825,3275,3275,3275,3275,0
20241216,185100,1424449825,3275,3275,3275,3275,0
20241216,185000,1424449825,3275,3275,3275,3275,0
20241216,184900,1424449825,3275,3275,3275,3275,0
20241216,184800,1424449825,3275,3275,3275,3275,0
20241216,184700,1424449825,3275,3275,3275,3275,0
20241216,184600,1424449825,3275,3275,3275,3275,0
20241216,184500,1424449825,3275,3275,3275,3275,0
20241216,184400,1424449825,3275,3275,3275,3275,0
20241216,184300,1424449825,3275,3275,3275,3275,0
20241216,184200,1424449825,3275,3275,3275,3275,0
20241216,184100,1424449825,3275,3275,3275,3275,0
20241216,184000,1424449825,3275,3275,3275,3275,0
20241216,183900,1424449825,3275,3275,3275,3275,0
20241216,183800,1424449825,3275,3275,3275,3275,0
20241216,183700,1424449825,3275,3275,3275,3275,0
20241216,183600,1424449825,3275,3275,3275,3275,20419
20241216,183500,1424449825,3275,3275,3275,3275,0
20241216,183400,1424449825,3275,3275,3275,3275,0
20241216,183300,1424449825,3275,3275,3275,3275,0
20241216,183200,1424449825,3275,3275,3275,3275,0
20241216,183100,1424449825,3275,3275,3275,3275,0
20241216,183000,1424449825,3275,3275,3275,3275,0
20241216,182900,1424449825,3275,3275,3275,3275,0
20241216,182800,1424449825,3275,3275,3275,3275,0
20241216,182700,1424449825,3275,3275,3275,3275,0
20241216,182600,1424449825,3275,3275,3275,3275,0
20241216,182500,1424449825,3275,3275,3275,3275,0
20241216,182400,1424449825,3275,3275,3275,3275,0
20241216,182300,1424449825,3275,3275,3275,3275,0
20241216,182200,1424449825,3275,3275,3275,3275,0
20241216,182100,1424449825,3275,3275,3275,3275,0
20241216,182000,1424449825,3275,3275,3275,3275,0
20241216,181900,1424449825,3275,3275,3275,3275,0
20241216,181800,1424449825,3275,3275,3275,3275,0
20241216,181700,1424449825,3275,3275,3275,3275,0
20241216,181600,1424449825,3275,3275,3275,3275,0
20241216,181500,1424449825,3275,3275,3275,3275,0
20241216,181400,1424449825,3275,3275,3275,3275,0
20241216,181300,1424449825,3275,3275,3275,3275,0
20241216,181200,1424449825,3275,3275,3275,3275,0
20241216,181100,1424449825,3275,3275,3275,3275,0
20241216,181000,1424449825,3275,3275,3275,3275,0
20241216,180900,1424449825,3275,3275,3275,3275,0
20241216,180800,1424449825,3275,3275,3275,3275,0
20241216,180700,1424449825,3275,3275,3275,3275,0
20241216,180600,1424449825,3275,3275,3275,3275,20419
20241216,180500,1424449825,3275,3275,3275,3275,0
20241216,180400,1424449825,3275,3275,3275,3275,0
20241216,180300,1424449825,3275,3275,3275,3275,0
20241216,180200,1424449825,3275,3275,3275,3275,0
20241216,180100,1424449825,3275,3275,3275,3275,0
20241216,180000,1424449825,3275,3275,3275,3275,0
20241216,175900,1424449825,3275,3275,3275,3275,0
20241216,175800,1424449825,3275,3275,3275,3275,0
20241216,175700,1424449825,3275,3275,3275,3275,0
20241216,175600,1424449825,3275,3275,3275,3275,0
20241216,175500,1424449825,3275,3275,3275,3275,0
20241216,175400,1424449825,3275,3275,3275,3275,0
20241216,175300,1424449825,3275,3275,3275,3275,0
20241216,175200,1424449825,3275,3275,3275,3275,0
20241216,175100,1424449825,3275,3275,3275,3275,0
20241216,175000,1424449825,3275,3275,3275,3275,0
20241216,174900,1424449825,3275,3275,3275,3275,0
20241216,174800,1424449825,3275,3275,3275,3275,0
20241216,174700,1424449825,3275,3275,3275,3275,0
20241216,174600,1424449825,3275,3275,3275,3275,0
20241216,174500,1424449825,3275,3275,3275,3275,0
20241216,174400,1424449825,3275,3275,3275,3275,0
20241216,174300,1424449825,3275,3275,3275,3275,0
20241216,174200,1424449825,3275,3275,3275,3275,0
20241216,174100,1424449825,3275,3275,3275,3275,0
20241216,174000,1424449825,3275,3275,3275,3275,0
20241216,173900,1424449825,3275,3275,3275,3275,0
20241216,173800,1424449825,3275,3275,3275,3275,0
20241216,173700,1424449825,3275,3275,3275,3275,0
20241216,173600,1424449825,3275,3275,3275,3275,20419
20241216,173500,1424449825,3275,3275,3275,3275,0
20241216,173400,1424449825,3275,3275,3275,3275,0
20241216,173300,1424449825,3275,3275,3275,3275,0
20241216,173200,1424449825,3275,3275,3275,3275,0
20241216,173100,1424449825,3275,3275,3275,3275,0
20241216,173000,1424449825,3275,3275,3275,3275,0
20241216,172900,1424449825,3275,3275,3275,3275,0
20241216,172800,1424449825,3275,3275,3275,3275,0
20241216,172700,1424449825,3275,3275,3275,3275,0
20241216,172600,1424449825,3275,3275,3275,3275,0
20241216,172500,1424449825,3275,3275,3275,3275,0
20241216,172400,1424449825,3275,3275,3275,3275,0
20241216,172300,1424449825,3275,3275,3275,3275,0
20241216,172200,1424449825,3275,3275,3275,3275,0
20241216,172100,1424449825,3275,3275,3275,3275,0
20241216,172000,1424449825,3275,3275,3275,3275,0
20241216,171900,1424449825,3275,3275,3275,3275,0
20241216,171800,1424449825,3275,3275,3275,3275,0
20241216,171700,1424449825,3275,3275,3275,3275,0
20241216,171600,1424449825,3275,3275,3275,3275,0
20241216,171500,1424449825,3275,3275,3275,3275,0
20241216,171400,1424449825,3275,3275,3275,3275,0
20241216,171300,1424449825,3275,3275,3275,3275,0
20241216,171200,1424449825,3275,3275,3275,3275,0
20241216,171100,1424449825,3275,3275,3275,3275,0
20241216,171000,1424449825,3275,3275,3275,3275,0
20241216,170900,1424449825,3275,3275,3275,3275,0
20241216,170800,1424449825,3275,3275,3275,3275,0
20241216,170700,1424449825,3275,3275,3275,3275,0
20241216,170600,1424449825,3275,3275,3275,3275,20419
20241216,170500,1424449825,3275,3275,3275,3275,0
20241216,170400,1424449825,3275,3275,3275,3275,0
20241216,170300,1424449825,3275,3275,3275,3275,0
20241216,170200,1424449825,3275,3275,3275,3275,0
20241216,170100,1424449825,3275,3275,3275,3275,0
20241216,170000,1424449825,3275,3275,3275,3275,0
20241216,165900,1424449825,3275,3275,3275,3275,0
20241216,165800,1424449825,3275,3275,3275,3275,0
20241216,165700,1424449825,3275,3275,3275,3275,0
20241216,165600,1424449825,3275,3275,3275,3275,0
20241216,165500,1424449825,3275,3275,3275,3275,0
20241216,165400,1424449825,3275,3275,3275,3275,0
20241216,165300,1424449825,3275,3275,3275,3275,0
20241216,165200,1424449825,3275,3275,3275,3275,0
20241216,165100,1424449825,3275,3275,3275,3275,0
20241216,165000,1424449825,3275,3275,3275,3275,0
20241216,164900,1424449825,3275,3275,3275,3275,0
20241216,164800,1424449825,3275,3275,3275,3275,0
20241216,164700,1424449825,3275,3275,3275,3275,0
20241216,164600,1424449825,3275,3275,3275,3275,0
20241216,164500,1424449825,3275,3275,3275,3275,0
20241216,164400,1424449825,3275,3275,3275,3275,0
20241216,164300,1424449825,3275,3275,3275,3275,0
20241216,164200,1424449825,3275,3275,3275,3275,0
20241216,164100,1424449825,3275,3275,3275,3275,0
20241216,164000,1424449825,3275,3275,3275,3275,0
20241216,163900,1424449825,3275,3275,3275,3275,0
20241216,163800,1424449825,3275,3275,3275,3275,0
20241216,163700,1424449825,3275,3275,3275,3275,0
20241216,163600,1424449825,3275,3275,3275,3275,20419
20241216,163500,1424449825,3275,3275,3275,3275,0
20241216,163400,1424449825,3275,3275,3275,3275,0
20241216,163300,1424449825,3275,3275,3275,3275,0
20241216,163200,1424449825,3275,3275,3275,3275,0
20241216,163100,1424449825,3275,3275,3275,3275,0
20241216,163000,1424449825,3275,3275,3275,3275,0
20241216,162900,1424449825,3275,3275,3275,3275,0
20241216,162800,1424449825,3275,3275,3275,3275,0
20241216,162700,1424449825,3275,3275,3275,3275,0
20241216,162600,1424449825,3275,3275,3275,3275,0
20241216,162500,1424449825,3275,3275,3275,3275,0
20241216,162400,1424449825,3275,3275,3275,3275,0
20241216,162300,1424449825,3275,3275,3275,3275,0
20241216,162200,1424449825,3275,3275,3275,3275,0
20241216,162100,1424449825,3275,3275,3275,3275,0
20241216,162000,1424449825,3275,3275,3275,3275,0
20241216,161900,1424449825,3275,3275,3275,3275,0
20241216,161800,1424449825,3275,3275,3275,3275,0
20241216,161700,1424449825,3275,3275,3275,3275,0
20241216,161600,1424449825,3275,3275,3275,3275,0
20241216,161500,1424449825,3275,3275,3275,3275,0
20241216,161400,1424449825,3275,3275,3275,3275,0
20241216,161300,1424449825,3275,3275,3275,3275,0
20241216,161200,1424449825,3275,3275,3275,3275,0
20241216,161100,1424449825,3275,3275,3275,3275,0
20241216,161000,1424449825,3275,3275,3275,3275,0
20241216,160900,1424449825,3275,3275,3275,3275,0
20241216,160800,1424449825,3275,3275,3275,3275,0
20241216,160700,1424449825,3275,3275,3275,3275,0
20241216,160600,1424449825,3275,3275,3275,3275,20419
20241216,160500,1424449825,3275,3275,3275,3275,0
20241216,160400,1424449825,3275,3275,3275,3275,0
20241216,160300,1424449825,3275,3275,3275,3275,0
20241216,160200,1424449825,3275,3275,3275,3275,0
20241216,160100,1424449825,3275,3275,3275,3275,0
20241216,160000,1424449825,3275,3275,3275,3275,0
20241216,155900,1424449825,3275,3275,3275,3275,0
20241216,155800,1424449825,3275,3275,3275,3275,0
20241216,155700,1424449825,3275,3275,3275,3275,0
20241216,155600,1424449825,3275,3275,3275,3275,0
20241216,155500,1424449825,3275,3275,3275,3275,0
20241216,155400,1424449825,3275,3275,3275,3275,0
20241216,155300,1424449825,3275,3275,3275,3275,0
20241216,155200,1424449825,3275,3275,3275,3275,0
20241216,155100,1424449825,3275,3275,3275,3275,0
20241216,155000,1424449825,3275,3275,3275,3275,0
20241216,154900,1424449825,3275,3275,3275,3275,0
20241216,154800,1424449825,3275,3275,3275,3275,0
20241216,154700,1424449825,3275,3275,3275,3275,0
20241216,154600,1424449825,3275,3275,3275,3275,0
20241216,154500,1424449825,3275,3275,3275,3275,0
20241216,154400,1424449825,3275,3275,3275,3275,0
20241216,154300,1424449825,3275,3275,3275,3275,0
20241216,154200,1424449825,3275,3275,3275,3275,0
20241216,154100,1424449825,3275,3275,3275,3275,0
20241216,154000,1424449825,3275,3275,3275,3275,0
20241216,153900,1424449825,3275,3275,3275,3275,0
20241216,153800,1424449825,3275,3275,3275,3275,0
20241216,153700,1424449825,3275,3275,3275,3275,0
20241216,153600,1424449825,3275,3275,3275,3275,20419
20241216,153500,1424449825,3275,3275,3275,3275,0
20241216,153400,1424449825,3275,3275,3275,3275,0
20241216,153300,1424449825,3275,3275,3275,3275,0
20241216,153200,1424449825,3275,3275,3275,3275,0
20241216,153100,1424449825,3275,3275,3275,3275,0
20241216,153000,1424449825,3275,3275,3275,3275,20419
20241216,152900,1357577600,3240,3240,3240,3240,0
20241216,152800,1357577600,3240,3240,3240,3240,0
20241216,152700,1357577600,3240,3240,3240,3240,0
20241216,152600,1357577600,3240,3240,3240,3240,0
20241216,152500,1357577600,3240,3240,3240,3240,0
20241216,152400,1357577600,3240,3240,3240,3240,0
20241216,152300,1357577600,3240,3240,3240,3240,0
20241216,152200,1357577600,3240,3240,3240,3240,0
20241216,152100,1357577600,3240,3240,3240,3240,0
20241216,152000,1357577600,3240,3240,3240,3240,0
20241216,151900,1357577600,3240,3250,3250,3235,733
20241216,151800,1355202915,3270,3270,3270,3270,5440
20241216,151700,1337414115,3270,3270,3270,3270,355
20241216,151600,1336253265,3270,3270,3270,3270,2001
20241216,151500,1329709995,3270,3270,3270,3270,8
20241216,151400,1329683835,3265,3265,3265,3265,233
20241216,151300,1328923090,3270,3270,3270,3270,0
20241216,151200,1328923090,3270,3250,3270,3250,4781
20241216,151100,1313333000,3235,3230,3235,3230,427
20241216,151000,1311951745,3225,3225,3225,3225,0
20241216,150900,1311951745,3225,3225,3225,3225,26
20241216,150800,1311867895,3260,3230,3260,3230,7265
20241216,150700,1288281255,3210,3210,3210,3210,400
20241216,150600,1286997255,3235,3235,3235,3235,0
20241216,150500,1286997255,3235,3235,3235,3235,1500
20241216,150400,1282144755,3235,3230,3235,3230,2663
20241216,150300,1273534015,3230,3230,3230,3230,0
20241216,150200,1273534015,3230,3195,3230,3185,18186
20241216,150100,1215498780,3205,3205,3205,3205,50
20241216,150000,1215338530,3205,3205,3205,3205,0
20241216,145900,1215338530,3205,3205,3205,3205,0
20241216,145800,1215338530,3205,3205,3205,3205,0
20241216,145700,1215338530,3205,3205,3205,3205,1
20241216,145600,1215335325,3200,3200,3200,3200,0
20241216,145500,1215335325,3200,3200,3200,3200,0
20241216,145400,1215335325,3200,3200,3200,3200,0
20241216,145300,1215335325,3200,3200,3200,3200,0
20241216,145200,1215335325,3200,3200,3200,3200,45
20241216,145100,1215191325,3195,3185,3195,3185,3583
20241216,145000,1203750030,3185,3185,3185,3185,0
20241216,144900,1203750030,3185,3185,3185,3185,0
20241216,144800,1203750030,3185,3185,3185,3185,1
20241216,144700,1203746845,3185,3185,3185,3185,0
20241216,144600,1203746845,3185,3185,3185,3185,0
20241216,144500,1203746845,3185,3185,3185,3185,0
20241216,144400,1203746845,3185,3185,3185,3185,0
20241216,144300,1203746845,3185,3185,3185,3185,2922
20241216,144200,1194440275,3190,3180,3190,3180,1579
20241216,144100,1189418655,3185,3185,3185,3185,347
20241216,144000,1188313460,3185,3175,3185,3175,521
20241216,143900,1186659255,3170,3170,3170,3170,0
20241216,143800,1186659255,3170,3170,3170,3170,1310
20241216,143700,1182506555,3175,3175,3175,3175,1
20241216,143600,1182503380,3185,3185,3185,3185,3
20241216,143500,1182493825,3185,3185,3185,3185,310
20241216,143400,1181506475,3175,3175,3175,3175,0
20241216,143300,1181506475,3175,3175,3175,3175,100
20241216,143200,1181188975,3175,3185,3185,3175,2719
20241216,143100,1172547970,3185,3185,3185,3185,0
20241216,143000,1172547970,3185,3185,3185,3185,0
20241216,142900,1172547970,3185,3185,3185,3185,315
20241216,142800,1171544695,3185,3185,3185,3185,0
20241216,142700,1171544695,3185,3185,3185,3185,0
20241216,142600,1171544695,3185,3185,3185,3185,0
20241216,142500,1171544695,3185,3175,3185,3175,500
20241216,142400,1169957135,3175,3175,3175,3175,601
20241216,142300,1168048960,3165,3165,3165,3165,2884
20241216,142200,1158921100,3165,3165,3165,3165,0
20241216,142100,1158921100,3165,3165,3165,3165,0
20241216,142000,1158921100,3165,3165,3165,3165,0
20241216,141900,1158921100,3165,3170,3170,3165,2530
20241216,141800,1150911760,3165,3170,3170,3165,4000
20241216,141700,1138250285,3170,3185,3185,3170,6004
20241216,141600,1119204545,3195,3195,3195,3195,0
20241216,141500,1119204545,3195,3195,3195,3195,500
20241216,141400,1117607045,3195,3195,3195,3195,3
20241216,141300,1117597460,3195,3195,3195,3195,0
20241216,141200,1117597460,3195,3185,3195,3185,197
20241216,141100,1116970005,3180,3180,3180,3180,2
20241216,141000,1116963645,3200,3200,3200,3200,0
20241216,140900,1116963645,3200,3200,3200,3200,0
20241216,140800,1116963645,3200,3200,3200,3200,0
20241216,140700,1116963645,3200,3200,3200,3200,0
20241216,140600,1116963645,3200,3200,3200,3200,0
20241216,140500,1116963645,3200,3200,3200,3200,1301
20241216,140400,1112800445,3200,3200,3200,3200,0
20241216,140300,1112800445,3200,3200,3200,3200,2
20241216,140200,1112794045,3175,3195,3195,3175,3500
20241216,140100,1101659045,3200,3200,3200,3200,0
20241216,140000,1101659045,3200,3200,3200,3200,0
20241216,135900,1101659045,3200,3200,3200,3200,0
20241216,135800,1101659045,3200,3200,3200,3200,5
20241216,135700,1101643045,3200,3200,3200,3200,40
20241216,135600,1101515045,3200,3200,3200,3200,0
20241216,135500,1101515045,3200,3200,3200,3200,0
20241216,135400,1101515045,3200,3200,3200,3200,200
20241216,135300,1100875045,3200,3200,3200,3200,0
20241216,135200,1100875045,3200,3200,3200,3200,0
20241216,135100,1100875045,3200,3205,3210,3200,130
20241216,135000,1100458895,3210,3210,3235,3205,1074
20241216,134900,1097009605,3200,3195,3200,3195,1890
20241216,134800,1090961610,3190,3185,3190,3185,995
20241216,134700,1087792530,3180,3180,3180,3180,18
20241216,134600,1087735290,3180,3180,3180,3180,714
20241216,134500,1085464770,3180,3180,3180,3180,0
20241216,134400,1085464770,3180,3180,3180,3180,0
20241216,134300,1085464770,3180,3180,3180,3180,0
20241216,134200,1085464770,3180,3180,3180,3180,286
20241216,134100,1084555290,3180,3180,3180,3180,0
20241216,134000,1084555290,3180,3180,3180,3180,0
20241216,133900,1084555290,3180,3180,3180,3180,0
20241216,133800,1084555290,3180,3180,3180,3180,0
20241216,133700,1084555290,3180,3180,3180,3180,1
20241216,133600,1084552110,3180,3180,3180,3180,0
20241216,133500,1084552110,3180,3180,3180,3180,0
20241216,133400,1084552110,3180,3180,3180,3180,0
20241216,133300,1084552110,3180,3170,3180,3170,4158
20241216,133200,1071351250,3175,3175,3175,3170,280
20241216,133100,1070462265,3175,3175,3175,3175,123
20241216,133000,1070071740,3175,3175,3175,3175,0
20241216,132900,1070071740,3175,3175,3175,3175,1
20241216,132800,1070068565,3180,3180,3180,3180,0
20241216,132700,1070068565,3180,3180,3180,3180,1
20241216,132600,1070065385,3170,3170,3170,3170,0
20241216,132500,1070065385,3170,3170,3170,3170,0
20241216,132400,1070065385,3170,3170,3170,3170,0
20241216,132300,1070065385,3170,3185,3185,3170,519
20241216,132200,1068420140,3170,3180,3185,3170,1545
20241216,132100,1063516535,3180,3190,3190,3165,17240
20241216,132000,1008806845,3185,3195,3195,3185,4089
20241216,131900,995771725,3220,3220,3220,3220,16
20241216,131800,995720205,3200,3200,3200,3200,268
20241216,131700,994862605,3220,3220,3220,3220,16
20241216,131600,994811085,3200,3200,3200,3200,200
20241216,131500,994171085,3200,3200,3200,3200,390
20241216,131400,992923085,3220,3220,3220,3220,0
20241216,131300,992923085,3220,3220,3220,3220,71
20241216,131200,992694465,3220,3220,3220,3220,1
20241216,131100,992691245,3210,3210,3210,3210,316
20241216,131000,991676885,3210,3210,3210,3210,620
20241216,130900,989686685,3210,3210,3210,3210,0
20241216,130800,989686685,3210,3210,3210,3210,2016
20241216,130700,983215325,3210,3210,3210,3210,0
20241216,130600,983215325,3210,3210,3210,3210,0
20241216,130500,983215325,3210,3210,3210,3210,102
20241216,130400,982887905,3210,3210,3210,3210,0
20241216,130300,982887905,3210,3210,3210,3210,0
20241216,130200,982887905,3210,3225,3225,3210,970
20241216,130100,979773185,3225,3225,3225,3225,0
20241216,130000,979773185,3225,3225,3225,3225,0
20241216,125900,979773185,3225,3225,3225,3225,0
20241216,125800,979773185,3225,3220,3225,3220,42
20241216,125700,979637930,3250,3250,3250,3250,0
20241216,125600,979637930,3250,3250,3250,3250,0
20241216,125500,979637930,3250,3245,3250,3245,500
20241216,125400,978013765,3250,3220,3250,3220,589
20241216,125300,976105705,3210,3210,3210,3210,0
20241216,125200,976105705,3210,3210,3210,3210,82
20241216,125100,975842485,3210,3210,3210,3210,0
20241216,125000,975842485,3210,3210,3210,3210,100
20241216,124900,975521485,3220,3215,3220,3215,6
20241216,124800,975502190,3210,3210,3210,3210,0
20241216,124700,975502190,3210,3210,3210,3210,4000
20241216,124600,962662190,3215,3215,3215,3215,0
20241216,124500,962662190,3215,3215,3215,3215,392
20241216,124400,961401910,3220,3220,3220,3220,200
20241216,124300,960757910,3220,3220,3220,3215,135
20241216,124200,960323220,3245,3245,3245,3245,0
20241216,124100,960323220,3245,3245,3245,3245,8
20241216,124000,960297260,3250,3250,3250,3250,0
20241216,123900,960297260,3250,3250,3250,3250,0
20241216,123800,960297260,3250,3225,3250,3215,68730
20241216,123700,738665135,3250,3245,3250,3235,3114
20241216,123600,728563910,3245,3235,3245,3235,608
20241216,123500,726594610,3240,3240,3240,3240,0
20241216,123400,726594610,3240,3235,3240,3235,1112
20241216,123300,722993010,3235,3235,3235,3235,1017
20241216,123200,719703015,3235,3235,3235,3235,73
20241216,123100,719466860,3235,3235,3235,3235,0
20241216,123000,719466860,3235,3235,3235,3235,0
20241216,122900,719466860,3235,3235,3235,3235,0
20241216,122800,719466860,3235,3235,3235,3235,46
20241216,122700,719318050,3235,3210,3235,3210,2067
20241216,122600,712643370,3210,3205,3210,3205,483
20241216,122500,711094540,3185,3185,3185,3185,1005
20241216,122400,707893615,3215,3215,3215,3215,0
20241216,122300,707893615,3215,3215,3215,3215,0
20241216,122200,707893615,3215,3215,3215,3215,0
20241216,122100,707893615,3215,3215,3215,3215,0
20241216,122000,707893615,3215,3200,3215,3200,532
20241216,121900,706188045,3200,3200,3200,3200,1
20241216,121800,706184845,3190,3190,3190,3190,8
20241216,121700,706159325,3185,3185,3185,3185,0
20241216,121600,706159325,3185,3185,3185,3185,0
20241216,121500,706159325,3185,3185,3185,3185,0
20241216,121400,706159325,3185,3185,3185,3185,24
20241216,121300,706082885,3190,3190,3190,3190,2
20241216,121200,706076505,3200,3200,3200,3200,117
20241216,121100,705702105,3200,3200,3200,3200,2
20241216,121000,705695705,3195,3195,3195,3195,0
20241216,120900,705695705,3195,3195,3195,3195,0
20241216,120800,705695705,3195,3195,3195,3195,0
20241216,120700,705695705,3195,3185,3195,3185,563
20241216,120600,703897440,3185,3185,3185,3185,140
20241216,120500,703451540,3185,3185,3185,3185,397
20241216,120400,702187095,3170,3180,3180,3170,3480
20241216,120300,691151925,3170,3175,3175,3170,3141
20241216,120200,681194510,3170,3170,3170,3170,0
20241216,120100,681194510,3170,3190,3190,3170,5547
20241216,120000,663570540,3195,3195,3195,3195,241
20241216,115900,662800545,3195,3195,3195,3190,70
20241216,115800,662576900,3190,3185,3190,3185,522
20241216,115700,660914285,3185,3185,3185,3185,1158
20241216,115600,657226055,3195,3195,3195,3195,100
20241216,115500,656906555,3185,3185,3185,3185,157
20241216,115400,656406510,3185,3190,3190,3185,1700
20241216,115300,650985270,3195,3195,3195,3195,745
20241216,115200,648604995,3195,3195,3195,3195,0
20241216,115100,648604995,3195,3195,3195,3195,0
20241216,115000,648604995,3195,3195,3195,3195,0
20241216,114900,648604995,3195,3195,3195,3195,0
20241216,114800,648604995,3195,3195,3195,3195,0
20241216,114700,648604995,3195,3200,3200,3195,1787
20241216,114600,642895375,3200,3200,3200,3200,0
20241216,114500,642895375,3200,3200,3200,3200,7
20241216,114400,642872975,3195,3195,3195,3195,0
20241216,114300,642872975,3195,3195,3195,3195,0
20241216,114200,642872975,3195,3195,3195,3195,0
20241216,114100,642872975,3195,3195,3195,3195,50
20241216,114000,642713225,3210,3200,3210,3200,150
20241216,113900,642232525,3195,3195,3195,3195,575
20241216,113800,640395400,3195,3195,3195,3195,0
20241216,113700,640395400,3195,3195,3195,3195,1
20241216,113600,640392205,3195,3195,3195,3195,0
20241216,113500,640392205,3195,3195,3195,3195,0
20241216,113400,640392205,3195,3195,3195,3195,7
20241216,113300,640369840,3195,3195,3195,3195,704
20241216,113200,638120560,3215,3195,3215,3195,588
20241216,113100,636241880,3195,3215,3215,3195,5555
20241216,113000,618453030,3235,3235,3235,3235,0
20241216,112900,618453030,3235,3235,3235,3235,0
20241216,112800,618453030,3235,3225,3235,3225,500
20241216,112700,616837125,3220,3220,3220,3220,362
20241216,112600,615671485,3225,3225,3225,3225,250
20241216,112500,614865235,3225,3225,3225,3225,0
20241216,112400,614865235,3225,3225,3225,3225,6
20241216,112300,614845885,3225,3225,3225,3225,200
20241216,112200,614200885,3225,3230,3230,3225,1042
20241216,112100,610836255,3235,3235,3235,3235,0
20241216,112000,610836255,3235,3235,3235,3235,51
20241216,111900,610671270,3230,3230,3230,3230,30
20241216,111800,610574370,3230,3230,3230,3230,150
20241216,111700,610089870,3225,3225,3225,3225,0
20241216,111600,610089870,3225,3225,3225,3225,450
20241216,111500,608638620,3230,3230,3230,3230,0
20241216,111400,608638620,3230,3230,3230,3230,0
20241216,111300,608638620,3230,3230,3230,3230,0
20241216,111200,608638620,3230,3230,3230,3230,100
20241216,111100,608315620,3230,3230,3230,3230,0
20241216,111000,608315620,3230,3230,3230,3230,90
20241216,110900,608024920,3230,3230,3230,3230,231
20241216,110800,607278790,3230,3230,3230,3230,51
20241216,110700,607114060,3230,3230,3230,3230,1
20241216,110600,607110830,3230,3225,3230,3225,608
20241216,110500,605148285,3225,3225,3225,3225,710
20241216,110400,602858535,3225,3230,3230,3225,2500
20241216,110300,594792800,3225,3230,3230,3225,1002
20241216,110200,591559850,3230,3230,3230,3230,302
20241216,110100,590584390,3230,3230,3230,3230,0
20241216,110000,590584390,3230,3230,3230,3230,0
20241216,105900,590584390,3230,3230,3230,3230,20
20241216,105800,590519790,3230,3230,3230,3230,0
20241216,105700,590519790,3230,3230,3230,3230,0
20241216,105600,590519790,3230,3230,3230,3230,201
20241216,105500,589870560,3230,3230,3230,3230,1
20241216,105400,589867330,3225,3225,3225,3225,100
20241216,105300,589544830,3230,3225,3230,3225,1655
20241216,105200,584206955,3235,3235,3235,3235,0
20241216,105100,584206955,3235,3235,3235,3235,2
20241216,105000,584200485,3230,3230,3230,3230,0
20241216,104900,584200485,3230,3230,3230,3230,341
20241216,104800,583099055,3230,3230,3230,3230,0
20241216,104700,583099055,3230,3230,3230,3230,260
20241216,104600,582259255,3235,3235,3235,3235,0
20241216,104500,582259255,3235,3240,3240,3235,166
20241216,104400,581722085,3240,3240,3240,3240,1
20241216,104300,581718845,3235,3235,3235,3235,155
20241216,104200,581217420,3235,3235,3235,3235,0
20241216,104100,581217420,3235,3235,3235,3235,333
20241216,104000,580140165,3245,3245,3245,3245,70
20241216,103900,579913015,3235,3235,3235,3235,1
20241216,103800,579909780,3250,3240,3250,3240,325
20241216,103700,578855780,3255,3240,3255,3240,251
20241216,103600,578041415,3235,3235,3235,3235,84
20241216,103500,577769675,3235,3235,3235,3235,161
20241216,103400,577248840,3235,3235,3235,3235,1
20241216,103300,577245605,3240,3245,3245,3240,3478
20241216,103200,565971385,3255,3255,3255,3255,0
20241216,103100,565971385,3255,3255,3255,3255,0
20241216,103000,565971385,3255,3255,3255,3255,1009
20241216,102900,562687090,3255,3255,3255,3255,993
20241216,102800,559454875,3255,3255,3255,3255,17
20241216,102700,559399540,3235,3235,3235,3235,0
20241216,102600,559399540,3235,3260,3260,3235,1919
20241216,102500,553159500,3260,3280,3280,3260,456
20241216,102400,551668340,3285,3270,3285,3270,210
20241216,102300,550981490,3270,3270,3270,3270,0
20241216,102200,550981490,3270,3280,3290,3270,6493
20241216,102100,529737325,3280,3280,3290,3280,291
20241216,102000,528782825,3280,3285,3285,3280,190
20241216,101900,528159375,3290,3280,3290,3280,511
20241216,101800,526478195,3295,3295,3295,3295,0
20241216,101700,526478195,3295,3295,3295,3295,0
20241216,101600,526478195,3295,3290,3295,3290,1250
20241216,101500,522362445,3280,3280,3280,3280,0
20241216,101400,522362445,3280,3280,3280,3280,2
20241216,101300,522355885,3280,3280,3280,3280,910
20241216,101200,519371085,3295,3295,3295,3295,0
20241216,101100,519371085,3295,3295,3295,3295,850
20241216,101000,516570335,3295,3285,3295,3285,1157
20241216,100900,512760990,3275,3275,3275,3275,1766
20241216,100800,506977340,3280,3275,3280,3275,1703
20241216,100700,501400000,3275,3285,3285,3275,46
20241216,100600,501249300,3275,3290,3290,3275,976
20241216,100500,498047625,3285,3300,3300,3285,715
20241216,100400,495695260,3290,3290,3290,3290,0
20241216,100300,495695260,3290,3290,3290,3290,3626
20241216,100200,483765720,3290,3290,3290,3290,1100
20241216,100100,480146720,3290,3290,3290,3290,62
20241216,100000,479942740,3300,3305,3310,3300,1752
20241216,095900,474159025,3310,3310,3310,3310,100
20241216,095800,473828025,3310,3310,3310,3310,2
20241216,095700,473821405,3310,3310,3310,3310,300
20241216,095600,472828405,3320,3310,3320,3305,3204
20241216,095500,462233295,3310,3315,3315,3310,521
20241216,095400,460506185,3315,3305,3315,3305,530
20241216,095300,458749535,3305,3300,3305,3300,1283
20241216,095200,454509635,3300,3300,3300,3300,210
20241216,095100,453816635,3290,3290,3290,3290,0
20241216,095000,453816635,3290,3290,3290,3290,430
20241216,094900,452401935,3280,3320,3320,3280,12266
20241216,094800,411943875,3325,3325,3325,3325,1255
20241216,094700,407771000,3325,3325,3330,3325,1636
20241216,094600,402323320,3325,3325,3330,3325,1602
20241216,094500,396996360,3325,3325,3325,3320,1466
20241216,094400,392126910,3320,3315,3320,3315,2211
20241216,094300,384796405,3310,3310,3310,3310,1000
20241216,094200,381486405,3315,3310,3320,3310,2633
20241216,094100,372758950,3310,3315,3315,3310,445
20241216,094000,371284060,3315,3310,3315,3305,1558
20241216,093900,366125365,3310,3290,3310,3290,10884
20241216,093800,330235540,3290,3285,3290,3275,2607
20241216,093700,321661095,3285,3275,3285,3260,2745
20241216,093600,312661235,3260,3260,3260,3260,100
20241216,093500,312335235,3255,3265,3265,3255,471
20241216,093400,310799490,3280,3265,3280,3265,3250
20241216,093300,300171285,3265,3265,3265,3265,50
20241216,093200,300008035,3265,3260,3265,3260,6068
20241216,093100,280221015,3250,3255,3260,3250,1409
20241216,093000,275630435,3255,3250,3255,3250,2286
20241216,092900,268194510,3240,3235,3240,3235,10100
20241216,092800,235471165,3235,3225,3240,3225,1320
20241216,092700,231203730,3240,3240,3240,3240,0
20241216,092600,231203730,3240,3240,3240,3240,1
20241216,092500,231200490,3215,3215,3215,3215,0
20241216,092400,231200490,3215,3215,3215,3215,1
20241216,092300,231197275,3240,3230,3240,3215,3009
20241216,092200,221449410,3230,3230,3230,3230,61
20241216,092100,221252380,3240,3225,3240,3215,901
20241216,092000,218342925,3230,3230,3230,3230,0
20241216,091900,218342925,3230,3225,3230,3225,687
20241216,091800,216124490,3225,3205,3225,3200,4485
20241216,091700,201688490,3205,3235,3235,3205,4820
20241216,091600,186190035,3235,3240,3240,3235,691
20241216,091500,183953350,3245,3255,3265,3245,833
20241216,091400,181239565,3240,3245,3265,3240,2699
20241216,091300,172435660,3245,3250,3275,3245,1061
20241216,091200,168989545,3240,3245,3285,3240,3413
20241216,091100,157877120,3245,3235,3245,3235,4062
20241216,091000,144725940,3210,3230,3230,3210,3271
20241216,090900,134160630,3210,3215,3215,3205,202
20241216,090800,133512210,3205,3220,3220,3205,3417
20241216,090700,122527705,3220,3225,3260,3220,8477
20241216,090600,95101520,3200,3205,3225,3200,172
20241216,090500,94548090,3200,3240,3250,3200,7118
20241216,090400,71625525,3240,3230,3250,3230,1528
20241216,090300,66669065,3240,3205,3240,3205,1777
20241216,090200,60918265,3210,3230,3240,3210,2894
20241216,090100,51587015,3230,3245,3260,3195,10130
20241216,090000,18899780,3250,3300,3300,3250,5734