stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,194500,164270229,1710,1710,1710,1710,1339
20241217,194400,164270229,1710,1710,1710,1710,0
20241217,194300,164270229,1710,1710,1710,1710,0
20241217,194200,164270229,1710,1710,1710,1710,0
20241217,194100,164270229,1710,1710,1710,1710,0
20241217,194000,164270229,1710,1710,1710,1710,0
20241217,193900,164270229,1710,1710,1710,1710,0
20241217,193800,164270229,1710,1710,1710,1710,0
20241217,193700,164270229,1710,1710,1710,1710,0
20241217,193600,164270229,1710,1710,1710,1710,0
20241217,193500,164270229,1710,1710,1710,1710,0
20241217,193400,164270229,1710,1710,1710,1710,0
20241217,193300,164270229,1710,1710,1710,1710,0
20241217,193200,164270229,1710,1710,1710,1710,0
20241217,193100,164270229,1710,1710,1710,1710,0
20241217,193000,164270229,1710,1710,1710,1710,0
20241217,192900,164270229,1710,1710,1710,1710,0
20241217,192800,164270229,1710,1710,1710,1710,0
20241217,192700,164270229,1710,1710,1710,1710,0
20241217,192600,164270229,1710,1710,1710,1710,0
20241217,192500,164270229,1710,1710,1710,1710,0
20241217,192400,164270229,1710,1710,1710,1710,0
20241217,192300,164270229,1710,1710,1710,1710,0
20241217,192200,164270229,1710,1710,1710,1710,0
20241217,192100,164270229,1710,1710,1710,1710,0
20241217,192000,164270229,1710,1710,1710,1710,0
20241217,191900,164270229,1710,1710,1710,1710,0
20241217,191800,164270229,1710,1710,1710,1710,0
20241217,191700,164270229,1710,1710,1710,1710,0
20241217,191600,164270229,1710,1710,1710,1710,0
20241217,191500,164270229,1710,1710,1710,1710,1339
20241217,191400,164270229,1710,1710,1710,1710,0
20241217,191300,164270229,1710,1710,1710,1710,0
20241217,191200,164270229,1710,1710,1710,1710,0
20241217,191100,164270229,1710,1710,1710,1710,0
20241217,191000,164270229,1710,1710,1710,1710,0
20241217,190900,164270229,1710,1710,1710,1710,0
20241217,190800,164270229,1710,1710,1710,1710,0
20241217,190700,164270229,1710,1710,1710,1710,0
20241217,190600,164270229,1710,1710,1710,1710,0
20241217,190500,164270229,1710,1710,1710,1710,0
20241217,190400,164270229,1710,1710,1710,1710,0
20241217,190300,164270229,1710,1710,1710,1710,0
20241217,190200,164270229,1710,1710,1710,1710,0
20241217,190100,164270229,1710,1710,1710,1710,0
20241217,190000,164270229,1710,1710,1710,1710,0
20241217,185900,164270229,1710,1710,1710,1710,0
20241217,185800,164270229,1710,1710,1710,1710,0
20241217,185700,164270229,1710,1710,1710,1710,0
20241217,185600,164270229,1710,1710,1710,1710,0
20241217,185500,164270229,1710,1710,1710,1710,0
20241217,185400,164270229,1710,1710,1710,1710,0
20241217,185300,164270229,1710,1710,1710,1710,0
20241217,185200,164270229,1710,1710,1710,1710,0
20241217,185100,164270229,1710,1710,1710,1710,0
20241217,185000,164270229,1710,1710,1710,1710,0
20241217,184900,164270229,1710,1710,1710,1710,0
20241217,184800,164270229,1710,1710,1710,1710,0
20241217,184700,164270229,1710,1710,1710,1710,0
20241217,184600,164270229,1710,1710,1710,1710,0
20241217,184500,164270229,1710,1710,1710,1710,1339
20241217,184400,164270229,1710,1710,1710,1710,0
20241217,184300,164270229,1710,1710,1710,1710,0
20241217,184200,164270229,1710,1710,1710,1710,0
20241217,184100,164270229,1710,1710,1710,1710,0
20241217,184000,164270229,1710,1710,1710,1710,0
20241217,183900,164270229,1710,1710,1710,1710,0
20241217,183800,164270229,1710,1710,1710,1710,0
20241217,183700,164270229,1710,1710,1710,1710,0
20241217,183600,164270229,1710,1710,1710,1710,0
20241217,183500,164270229,1710,1710,1710,1710,0
20241217,183400,164270229,1710,1710,1710,1710,0
20241217,183300,164270229,1710,1710,1710,1710,0
20241217,183200,164270229,1710,1710,1710,1710,0
20241217,183100,164270229,1710,1710,1710,1710,0
20241217,183000,164270229,1710,1710,1710,1710,0
20241217,182900,164270229,1710,1710,1710,1710,0
20241217,182800,164270229,1710,1710,1710,1710,0
20241217,182700,164270229,1710,1710,1710,1710,0
20241217,182600,164270229,1710,1710,1710,1710,0
20241217,182500,164270229,1710,1710,1710,1710,0
20241217,182400,164270229,1710,1710,1710,1710,0
20241217,182300,164270229,1710,1710,1710,1710,0
20241217,182200,164270229,1710,1710,1710,1710,0
20241217,182100,164270229,1710,1710,1710,1710,0
20241217,182000,164270229,1710,1710,1710,1710,0
20241217,181900,164270229,1710,1710,1710,1710,0
20241217,181800,164270229,1710,1710,1710,1710,0
20241217,181700,164270229,1710,1710,1710,1710,0
20241217,181600,164270229,1710,1710,1710,1710,0
20241217,181500,164270229,1710,1710,1710,1710,1339
20241217,181400,164270229,1710,1710,1710,1710,0
20241217,181300,164270229,1710,1710,1710,1710,0
20241217,181200,164270229,1710,1710,1710,1710,0
20241217,181100,164270229,1710,1710,1710,1710,0
20241217,181000,164270229,1710,1710,1710,1710,0
20241217,180900,164270229,1710,1710,1710,1710,0
20241217,180800,164270229,1710,1710,1710,1710,0
20241217,180700,164270229,1710,1710,1710,1710,0
20241217,180600,164270229,1710,1710,1710,1710,0
20241217,180500,164270229,1710,1710,1710,1710,0
20241217,180400,164270229,1710,1710,1710,1710,0
20241217,180300,164270229,1710,1710,1710,1710,0
20241217,180200,164270229,1710,1710,1710,1710,0
20241217,180100,164270229,1710,1710,1710,1710,0
20241217,180000,164270229,1710,1710,1710,1710,0
20241217,175900,164270229,1710,1710,1710,1710,0
20241217,175800,164270229,1710,1710,1710,1710,0
20241217,175700,164270229,1710,1710,1710,1710,0
20241217,175600,164270229,1710,1710,1710,1710,0
20241217,175500,164270229,1710,1710,1710,1710,0
20241217,175400,164270229,1710,1710,1710,1710,0
20241217,175300,164270229,1710,1710,1710,1710,0
20241217,175200,164270229,1710,1710,1710,1710,0
20241217,175100,164270229,1710,1710,1710,1710,0
20241217,175000,164270229,1710,1710,1710,1710,0
20241217,174900,164270229,1710,1710,1710,1710,0
20241217,174800,164270229,1710,1710,1710,1710,0
20241217,174700,164270229,1710,1710,1710,1710,0
20241217,174600,164270229,1710,1710,1710,1710,0
20241217,174500,164270229,1710,1710,1710,1710,1339
20241217,174400,164270229,1710,1710,1710,1710,0
20241217,174300,164270229,1710,1710,1710,1710,0
20241217,174200,164270229,1710,1710,1710,1710,0
20241217,174100,164270229,1710,1710,1710,1710,0
20241217,174000,164270229,1710,1710,1710,1710,0
20241217,173900,164270229,1710,1710,1710,1710,0
20241217,173800,164270229,1710,1710,1710,1710,0
20241217,173700,164270229,1710,1710,1710,1710,0
20241217,173600,164270229,1710,1710,1710,1710,0
20241217,173500,164270229,1710,1710,1710,1710,0
20241217,173400,164270229,1710,1710,1710,1710,0
20241217,173300,164270229,1710,1710,1710,1710,0
20241217,173200,164270229,1710,1710,1710,1710,0
20241217,173100,164270229,1710,1710,1710,1710,0
20241217,173000,164270229,1710,1710,1710,1710,0
20241217,172900,164270229,1710,1710,1710,1710,0
20241217,172800,164270229,1710,1710,1710,1710,0
20241217,172700,164270229,1710,1710,1710,1710,0
20241217,172600,164270229,1710,1710,1710,1710,0
20241217,172500,164270229,1710,1710,1710,1710,0
20241217,172400,164270229,1710,1710,1710,1710,0
20241217,172300,164270229,1710,1710,1710,1710,0
20241217,172200,164270229,1710,1710,1710,1710,0
20241217,172100,164270229,1710,1710,1710,1710,0
20241217,172000,164270229,1710,1710,1710,1710,0
20241217,171900,164270229,1710,1710,1710,1710,0
20241217,171800,164270229,1710,1710,1710,1710,0
20241217,171700,164270229,1710,1710,1710,1710,0
20241217,171600,164270229,1710,1710,1710,1710,0
20241217,171500,164270229,1710,1710,1710,1710,1339
20241217,171400,164270229,1710,1710,1710,1710,0
20241217,171300,164270229,1710,1710,1710,1710,0
20241217,171200,164270229,1710,1710,1710,1710,0
20241217,171100,164270229,1710,1710,1710,1710,0
20241217,171000,164270229,1710,1710,1710,1710,0
20241217,170900,164270229,1710,1710,1710,1710,0
20241217,170800,164270229,1710,1710,1710,1710,0
20241217,170700,164270229,1710,1710,1710,1710,0
20241217,170600,164270229,1710,1710,1710,1710,0
20241217,170500,164270229,1710,1710,1710,1710,0
20241217,170400,164270229,1710,1710,1710,1710,0
20241217,170300,164270229,1710,1710,1710,1710,0
20241217,170200,164270229,1710,1710,1710,1710,0
20241217,170100,164270229,1710,1710,1710,1710,0
20241217,170000,164270229,1710,1710,1710,1710,0
20241217,165900,164270229,1710,1710,1710,1710,0
20241217,165800,164270229,1710,1710,1710,1710,0
20241217,165700,164270229,1710,1710,1710,1710,0
20241217,165600,164270229,1710,1710,1710,1710,0
20241217,165500,164270229,1710,1710,1710,1710,0
20241217,165400,164270229,1710,1710,1710,1710,0
20241217,165300,164270229,1710,1710,1710,1710,0
20241217,165200,164270229,1710,1710,1710,1710,0
20241217,165100,164270229,1710,1710,1710,1710,0
20241217,165000,164270229,1710,1710,1710,1710,0
20241217,164900,164270229,1710,1710,1710,1710,0
20241217,164800,164270229,1710,1710,1710,1710,0
20241217,164700,164270229,1710,1710,1710,1710,0
20241217,164600,164270229,1710,1710,1710,1710,0
20241217,164500,164270229,1710,1710,1710,1710,1339
20241217,164400,164270229,1710,1710,1710,1710,0
20241217,164300,164270229,1710,1710,1710,1710,0
20241217,164200,164270229,1710,1710,1710,1710,0
20241217,164100,164270229,1710,1710,1710,1710,0
20241217,164000,164270229,1710,1710,1710,1710,0
20241217,163900,164270229,1710,1710,1710,1710,0
20241217,163800,164270229,1710,1710,1710,1710,0
20241217,163700,164270229,1710,1710,1710,1710,0
20241217,163600,164270229,1710,1710,1710,1710,0
20241217,163500,164270229,1710,1710,1710,1710,0
20241217,163400,164270229,1710,1710,1710,1710,0
20241217,163300,164270229,1710,1710,1710,1710,0
20241217,163200,164270229,1710,1710,1710,1710,0
20241217,163100,164270229,1710,1710,1710,1710,0
20241217,163000,164270229,1710,1710,1710,1710,0
20241217,162900,164270229,1710,1710,1710,1710,0
20241217,162800,164270229,1710,1710,1710,1710,0
20241217,162700,164270229,1710,1710,1710,1710,0
20241217,162600,164270229,1710,1710,1710,1710,0
20241217,162500,164270229,1710,1710,1710,1710,0
20241217,162400,164270229,1710,1710,1710,1710,0
20241217,162300,164270229,1710,1710,1710,1710,0
20241217,162200,164270229,1710,1710,1710,1710,0
20241217,162100,164270229,1710,1710,1710,1710,0
20241217,162000,164270229,1710,1710,1710,1710,0
20241217,161900,164270229,1710,1710,1710,1710,0
20241217,161800,164270229,1710,1710,1710,1710,0
20241217,161700,164270229,1710,1710,1710,1710,0
20241217,161600,164270229,1710,1710,1710,1710,0
20241217,161500,164270229,1710,1710,1710,1710,1339
20241217,161400,164270229,1710,1710,1710,1710,0
20241217,161300,164270229,1710,1710,1710,1710,0
20241217,161200,164270229,1710,1710,1710,1710,0
20241217,161100,164270229,1710,1710,1710,1710,0
20241217,161000,164270229,1710,1710,1710,1710,0
20241217,160900,164270229,1710,1710,1710,1710,0
20241217,160800,164270229,1710,1710,1710,1710,0
20241217,160700,164270229,1710,1710,1710,1710,0
20241217,160600,164270229,1710,1710,1710,1710,0
20241217,160500,164270229,1710,1710,1710,1710,0
20241217,160400,164270229,1710,1710,1710,1710,0
20241217,160300,164270229,1710,1710,1710,1710,0
20241217,160200,164270229,1710,1710,1710,1710,0
20241217,160100,164270229,1710,1710,1710,1710,0
20241217,160000,164270229,1710,1710,1710,1710,0
20241217,155900,164270229,1710,1710,1710,1710,0
20241217,155800,164270229,1710,1710,1710,1710,0
20241217,155700,164270229,1710,1710,1710,1710,0
20241217,155600,164270229,1710,1710,1710,1710,0
20241217,155500,164270229,1710,1710,1710,1710,0
20241217,155400,164270229,1710,1710,1710,1710,0
20241217,155300,164270229,1710,1710,1710,1710,0
20241217,155200,164270229,1710,1710,1710,1710,0
20241217,155100,164270229,1710,1710,1710,1710,0
20241217,155000,164270229,1710,1710,1710,1710,0
20241217,154900,164270229,1710,1710,1710,1710,0
20241217,154800,164270229,1710,1710,1710,1710,0
20241217,154700,164270229,1710,1710,1710,1710,0
20241217,154600,164270229,1710,1710,1710,1710,0
20241217,154500,164270229,1710,1710,1710,1710,1339
20241217,154400,164270229,1710,1710,1710,1710,0
20241217,154300,164270229,1710,1710,1710,1710,0
20241217,154200,164270229,1710,1710,1710,1710,0
20241217,154100,164270229,1710,1710,1710,1710,0
20241217,154000,164270229,1710,1710,1710,1710,0
20241217,153900,164270229,1710,1710,1710,1710,0
20241217,153800,164270229,1710,1710,1710,1710,0
20241217,153700,164270229,1710,1710,1710,1710,0
20241217,153600,164270229,1710,1710,1710,1710,0
20241217,153500,164270229,1710,1710,1710,1710,0
20241217,153400,164270229,1710,1710,1710,1710,0
20241217,153300,164270229,1710,1710,1710,1710,0
20241217,153200,164270229,1710,1710,1710,1710,0
20241217,153100,164270229,1710,1710,1710,1710,0
20241217,153000,164270229,1710,1710,1710,1710,1339
20241217,152900,161980539,1722,1722,1722,1722,0
20241217,152800,161980539,1722,1722,1722,1722,0
20241217,152700,161980539,1722,1722,1722,1722,0
20241217,152600,161980539,1722,1722,1722,1722,0
20241217,152500,161980539,1722,1722,1722,1722,0
20241217,152400,161980539,1722,1722,1722,1722,0
20241217,152300,161980539,1722,1722,1722,1722,0
20241217,152200,161980539,1722,1722,1722,1722,0
20241217,152100,161980539,1722,1722,1722,1722,0
20241217,152000,161980539,1722,1722,1722,1722,0
20241217,151900,161980539,1722,1722,1722,1722,0
20241217,151800,161980539,1722,1722,1722,1722,0
20241217,151700,161980539,1722,1722,1722,1722,0
20241217,151600,161980539,1722,1722,1722,1722,14
20241217,151500,161956431,1722,1712,1722,1711,63
20241217,151400,161848626,1722,1722,1722,1722,0
20241217,151300,161848626,1722,1722,1722,1722,20
20241217,151200,161814186,1722,1722,1722,1722,0
20241217,151100,161814186,1722,1722,1722,1722,0
20241217,151000,161814186,1722,1722,1722,1722,0
20241217,150900,161814186,1722,1722,1722,1722,0
20241217,150800,161814186,1722,1722,1722,1722,0
20241217,150700,161814186,1722,1722,1722,1722,0
20241217,150600,161814186,1722,1722,1722,1722,0
20241217,150500,161814186,1722,1722,1722,1722,0
20241217,150400,161814186,1722,1722,1722,1722,0
20241217,150300,161814186,1722,1710,1722,1710,1208
20241217,150200,159745052,1710,1700,1710,1700,11331
20241217,150100,140374053,1700,1700,1700,1700,1518
20241217,150000,137793453,1710,1710,1710,1710,0
20241217,145900,137793453,1710,1710,1710,1710,0
20241217,145800,137793453,1710,1710,1710,1710,5
20241217,145700,137784903,1710,1710,1710,1710,0
20241217,145600,137784903,1710,1710,1710,1710,1
20241217,145500,137783193,1700,1700,1700,1700,611
20241217,145400,136744493,1710,1710,1710,1710,0
20241217,145300,136744493,1710,1710,1710,1710,0
20241217,145200,136744493,1710,1707,1710,1707,756
20241217,145100,135452692,1707,1707,1707,1707,0
20241217,145000,135452692,1707,1707,1707,1707,0
20241217,144900,135452692,1707,1707,1707,1707,0
20241217,144800,135452692,1707,1707,1707,1707,0
20241217,144700,135452692,1707,1707,1707,1707,0
20241217,144600,135452692,1707,1707,1707,1707,0
20241217,144500,135452692,1707,1707,1707,1707,0
20241217,144400,135452692,1707,1707,1707,1707,1
20241217,144300,135450985,1701,1701,1701,1701,0
20241217,144200,135450985,1701,1701,1701,1701,0
20241217,144100,135450985,1701,1701,1701,1701,0
20241217,144000,135450985,1701,1701,1701,1701,0
20241217,143900,135450985,1701,1701,1701,1701,0
20241217,143800,135450985,1701,1701,1701,1701,0
20241217,143700,135450985,1701,1701,1701,1701,0
20241217,143600,135450985,1701,1701,1701,1701,150
20241217,143500,135195835,1701,1701,1701,1701,0
20241217,143400,135195835,1701,1701,1701,1701,0
20241217,143300,135195835,1701,1701,1701,1701,0
20241217,143200,135195835,1701,1701,1701,1701,0
20241217,143100,135195835,1701,1701,1701,1701,0
20241217,143000,135195835,1701,1700,1701,1700,609
20241217,142900,134159995,1700,1700,1700,1700,0
20241217,142800,134159995,1700,1700,1700,1700,0
20241217,142700,134159995,1700,1700,1700,1700,0
20241217,142600,134159995,1700,1700,1700,1700,0
20241217,142500,134159995,1700,1700,1700,1700,1
20241217,142400,134158295,1691,1691,1691,1691,0
20241217,142300,134158295,1691,1691,1691,1691,0
20241217,142200,134158295,1691,1691,1691,1691,1159
20241217,142100,132198426,1691,1691,1691,1691,0
20241217,142000,132198426,1691,1691,1691,1691,70
20241217,141900,132080056,1710,1710,1710,1710,0
20241217,141800,132080056,1710,1710,1710,1710,3
20241217,141700,132074926,1717,1717,1717,1717,0
20241217,141600,132074926,1717,1717,1717,1717,0
20241217,141500,132074926,1717,1717,1717,1717,0
20241217,141400,132074926,1717,1717,1717,1717,0
20241217,141300,132074926,1717,1717,1717,1717,0
20241217,141200,132074926,1717,1717,1717,1717,0
20241217,141100,132074926,1717,1717,1717,1717,0
20241217,141000,132074926,1717,1700,1717,1700,3117
20241217,140900,126775893,1691,1695,1695,1691,2741
20241217,140800,122132862,1695,1695,1695,1695,0
20241217,140700,122132862,1695,1701,1701,1695,121
20241217,140600,121927156,1702,1702,1702,1702,54
20241217,140500,121835248,1723,1723,1723,1723,0
20241217,140400,121835248,1723,1723,1723,1723,0
20241217,140300,121835248,1723,1723,1723,1723,0
20241217,140200,121835248,1723,1723,1723,1723,0
20241217,140100,121835248,1723,1723,1723,1723,0
20241217,140000,121835248,1723,1723,1723,1723,0
20241217,135900,121835248,1723,1691,1725,1691,2755
20241217,135800,117099322,1691,1690,1691,1690,177
20241217,135700,116800175,1681,1681,1681,1681,0
20241217,135600,116800175,1681,1681,1681,1681,0
20241217,135500,116800175,1681,1681,1681,1681,0
20241217,135400,116800175,1681,1681,1681,1681,0
20241217,135300,116800175,1681,1681,1681,1681,0
20241217,135200,116800175,1681,1681,1681,1681,0
20241217,135100,116800175,1681,1681,1681,1681,0
20241217,135000,116800175,1681,1681,1681,1681,0
20241217,134900,116800175,1681,1681,1681,1681,0
20241217,134800,116800175,1681,1681,1681,1681,0
20241217,134700,116800175,1681,1681,1681,1681,0
20241217,134600,116800175,1681,1681,1681,1681,0
20241217,134500,116800175,1681,1681,1681,1681,0
20241217,134400,116800175,1681,1681,1681,1681,16
20241217,134300,116773279,1681,1681,1681,1681,0
20241217,134200,116773279,1681,1682,1682,1681,20
20241217,134100,116739651,1681,1681,1681,1681,0
20241217,134000,116739651,1681,1687,1687,1681,85
20241217,133900,116596457,1687,1688,1688,1687,68
20241217,133800,116481693,1688,1691,1691,1688,676
20241217,133700,115339472,1697,1711,1711,1697,21817
20241217,133600,78101041,1712,1717,1717,1711,5771
20241217,133500,68216222,1717,1717,1717,1717,0
20241217,133400,68216222,1717,1717,1717,1717,0
20241217,133300,68216222,1717,1717,1717,1717,0
20241217,133200,68216222,1717,1717,1717,1717,0
20241217,133100,68216222,1717,1717,1717,1717,0
20241217,133000,68216222,1717,1717,1717,1717,0
20241217,132900,68216222,1717,1717,1717,1717,10
20241217,132800,68199052,1717,1717,1717,1717,0
20241217,132700,68199052,1717,1717,1717,1717,0
20241217,132600,68199052,1717,1717,1717,1717,0
20241217,132500,68199052,1717,1717,1717,1717,0
20241217,132400,68199052,1717,1717,1717,1717,0
20241217,132300,68199052,1717,1717,1717,1717,0
20241217,132200,68199052,1717,1717,1717,1717,0
20241217,132100,68199052,1717,1717,1717,1717,0
20241217,132000,68199052,1717,1717,1717,1717,0
20241217,131900,68199052,1717,1717,1717,1717,0
20241217,131800,68199052,1717,1717,1717,1717,0
20241217,131700,68199052,1717,1717,1717,1717,0
20241217,131600,68199052,1717,1717,1717,1717,0
20241217,131500,68199052,1717,1717,1717,1717,0
20241217,131400,68199052,1717,1717,1717,1717,0
20241217,131300,68199052,1717,1717,1717,1717,0
20241217,131200,68199052,1717,1717,1717,1717,0
20241217,131100,68199052,1717,1717,1717,1717,0
20241217,131000,68199052,1717,1717,1717,1717,0
20241217,130900,68199052,1717,1717,1717,1717,0
20241217,130800,68199052,1717,1717,1717,1717,0
20241217,130700,68199052,1717,1717,1717,1717,0
20241217,130600,68199052,1717,1717,1717,1717,0
20241217,130500,68199052,1717,1717,1717,1717,19
20241217,130400,68166429,1727,1727,1727,1727,1500
20241217,130300,65575929,1717,1717,1717,1717,0
20241217,130200,65575929,1717,1717,1717,1717,0
20241217,130100,65575929,1717,1717,1717,1717,0
20241217,130000,65575929,1717,1717,1717,1717,0
20241217,125900,65575929,1717,1717,1717,1717,0
20241217,125800,65575929,1717,1717,1717,1717,0
20241217,125700,65575929,1717,1717,1717,1717,0
20241217,125600,65575929,1717,1717,1717,1717,0
20241217,125500,65575929,1717,1717,1717,1717,0
20241217,125400,65575929,1717,1717,1717,1717,30
20241217,125300,65524419,1717,1717,1717,1717,0
20241217,125200,65524419,1717,1717,1717,1717,0
20241217,125100,65524419,1717,1717,1717,1717,0
20241217,125000,65524419,1717,1717,1717,1717,0
20241217,124900,65524419,1717,1717,1717,1717,0
20241217,124800,65524419,1717,1717,1717,1717,0
20241217,124700,65524419,1717,1717,1717,1717,0
20241217,124600,65524419,1717,1717,1717,1717,77
20241217,124500,65392210,1720,1720,1720,1720,102
20241217,124400,65216770,1731,1731,1731,1731,0
20241217,124300,65216770,1731,1731,1731,1731,0
20241217,124200,65216770,1731,1731,1731,1731,0
20241217,124100,65216770,1731,1731,1731,1731,1
20241217,124000,65215039,1720,1720,1720,1720,0
20241217,123900,65215039,1720,1720,1720,1720,0
20241217,123800,65215039,1720,1725,1725,1720,112
20241217,123700,65022234,1725,1725,1725,1725,0
20241217,123600,65022234,1725,1725,1725,1725,0
20241217,123500,65022234,1725,1725,1725,1725,6
20241217,123400,65011884,1733,1733,1733,1733,0
20241217,123300,65011884,1733,1732,1733,1732,958
20241217,123200,63352060,1733,1733,1733,1733,0
20241217,123100,63352060,1733,1733,1733,1733,0
20241217,123000,63352060,1733,1733,1733,1733,0
20241217,122900,63352060,1733,1733,1733,1733,0
20241217,122800,63352060,1733,1733,1733,1733,0
20241217,122700,63352060,1733,1733,1733,1733,45
20241217,122600,63274075,1734,1734,1734,1734,0
20241217,122500,63274075,1734,1734,1734,1734,0
20241217,122400,63274075,1734,1734,1734,1734,200
20241217,122300,62927275,1734,1734,1734,1734,0
20241217,122200,62927275,1734,1734,1734,1734,0
20241217,122100,62927275,1734,1734,1734,1734,0
20241217,122000,62927275,1734,1734,1734,1734,0
20241217,121900,62927275,1734,1734,1734,1734,0
20241217,121800,62927275,1734,1734,1734,1734,437
20241217,121700,62169517,1735,1730,1735,1730,447
20241217,121600,61394538,1730,1730,1730,1730,20
20241217,121500,61359938,1730,1730,1730,1730,0
20241217,121400,61359938,1730,1730,1730,1730,0
20241217,121300,61359938,1730,1730,1730,1730,0
20241217,121200,61359938,1730,1730,1730,1730,1
20241217,121100,61358208,1730,1730,1730,1730,10
20241217,121000,61340908,1730,1730,1730,1730,5
20241217,120900,61332258,1730,1730,1730,1730,10
20241217,120800,61314958,1725,1721,1725,1721,121
20241217,120700,61106467,1720,1720,1720,1720,0
20241217,120600,61106467,1720,1720,1720,1720,0
20241217,120500,61106467,1720,1720,1720,1720,0
20241217,120400,61106467,1720,1720,1720,1720,0
20241217,120300,61106467,1720,1720,1720,1720,0
20241217,120200,61106467,1720,1720,1720,1720,0
20241217,120100,61106467,1720,1720,1720,1720,0
20241217,120000,61106467,1720,1720,1720,1720,0
20241217,115900,61106467,1720,1720,1720,1720,0
20241217,115800,61106467,1720,1720,1720,1720,0
20241217,115700,61106467,1720,1720,1720,1720,10
20241217,115600,61089267,1715,1721,1721,1715,112
20241217,115500,60897085,1721,1721,1721,1721,10
20241217,115400,60879875,1714,1714,1714,1714,0
20241217,115300,60879875,1714,1714,1714,1714,0
20241217,115200,60879875,1714,1714,1714,1714,0
20241217,115100,60879875,1714,1714,1714,1714,0
20241217,115000,60879875,1714,1714,1714,1714,0
20241217,114900,60879875,1714,1714,1714,1714,0
20241217,114800,60879875,1714,1714,1714,1714,436
20241217,114700,60132571,1714,1714,1714,1714,0
20241217,114600,60132571,1714,1714,1714,1714,0
20241217,114500,60132571,1714,1714,1714,1714,0
20241217,114400,60132571,1714,1714,1714,1714,0
20241217,114300,60132571,1714,1714,1714,1714,0
20241217,114200,60132571,1714,1714,1714,1714,0
20241217,114100,60132571,1714,1714,1714,1714,0
20241217,114000,60132571,1714,1714,1714,1714,0
20241217,113900,60132571,1714,1714,1714,1714,0
20241217,113800,60132571,1714,1713,1714,1713,607
20241217,113700,59092306,1713,1713,1713,1713,0
20241217,113600,59092306,1713,1713,1713,1713,10
20241217,113500,59075176,1713,1713,1713,1713,21
20241217,113400,59039203,1713,1713,1713,1713,30
20241217,113300,58987813,1713,1713,1713,1713,5
20241217,113200,58979248,1713,1713,1713,1713,0
20241217,113100,58979248,1713,1713,1713,1713,142
20241217,113000,58736002,1713,1713,1713,1713,1148
20241217,112900,56769478,1713,1713,1713,1713,50
20241217,112800,56683828,1713,1713,1713,1713,0
20241217,112700,56683828,1713,1713,1713,1713,0
20241217,112600,56683828,1713,1713,1713,1713,0
20241217,112500,56683828,1713,1713,1713,1713,369
20241217,112400,56051731,1714,1714,1714,1714,26
20241217,112300,56007167,1714,1714,1714,1714,96
20241217,112200,55842623,1714,1714,1714,1714,0
20241217,112100,55842623,1714,1714,1714,1714,0
20241217,112000,55842623,1714,1714,1714,1714,1
20241217,111900,55840909,1714,1714,1714,1714,0
20241217,111800,55840909,1714,1714,1714,1714,0
20241217,111700,55840909,1714,1714,1714,1714,5
20241217,111600,55832339,1714,1714,1714,1714,0
20241217,111500,55832339,1714,1714,1714,1714,0
20241217,111400,55832339,1714,1714,1714,1714,0
20241217,111300,55832339,1714,1714,1714,1714,0
20241217,111200,55832339,1714,1714,1714,1714,50
20241217,111100,55746639,1714,1714,1714,1714,0
20241217,111000,55746639,1714,1714,1714,1714,0
20241217,110900,55746639,1714,1714,1714,1714,0
20241217,110800,55746639,1714,1714,1714,1714,0
20241217,110700,55746639,1714,1714,1714,1714,0
20241217,110600,55746639,1714,1714,1714,1714,0
20241217,110500,55746639,1714,1714,1714,1714,0
20241217,110400,55746639,1714,1714,1714,1714,0
20241217,110300,55746639,1714,1714,1714,1714,0
20241217,110200,55746639,1714,1714,1714,1714,32
20241217,110100,55691791,1714,1714,1714,1714,0
20241217,110000,55691791,1714,1714,1714,1714,0
20241217,105900,55691791,1714,1714,1714,1714,0
20241217,105800,55691791,1714,1714,1714,1714,0
20241217,105700,55691791,1714,1714,1714,1714,0
20241217,105600,55691791,1714,1714,1714,1714,10
20241217,105500,55674651,1712,1712,1712,1712,0
20241217,105400,55674651,1712,1717,1717,1712,32
20241217,105300,55619757,1717,1710,1717,1710,918
20241217,105200,54045140,1710,1715,1715,1710,2676
20241217,105100,49468150,1717,1717,1717,1717,0
20241217,105000,49468150,1717,1716,1717,1716,1814
20241217,104900,46353539,1717,1717,1717,1717,0
20241217,104800,46353539,1717,1717,1717,1717,21
20241217,104700,46317482,1717,1717,1717,1717,1
20241217,104600,46315765,1717,1720,1720,1717,69
20241217,104500,46197142,1720,1718,1720,1718,1062
20241217,104400,44372554,1718,1718,1718,1718,0
20241217,104300,44372554,1718,1718,1718,1718,143
20241217,104200,44126880,1720,1720,1720,1720,11
20241217,104100,44107960,1720,1720,1720,1720,0
20241217,104000,44107960,1720,1729,1729,1720,10
20241217,103900,44090679,1734,1734,1734,1734,0
20241217,103800,44090679,1734,1734,1734,1734,0
20241217,103700,44090679,1734,1734,1734,1734,0
20241217,103600,44090679,1734,1734,1734,1734,0
20241217,103500,44090679,1734,1734,1734,1734,0
20241217,103400,44090679,1734,1734,1734,1734,0
20241217,103300,44090679,1734,1734,1734,1734,0
20241217,103200,44090679,1734,1734,1734,1734,0
20241217,103100,44090679,1734,1734,1734,1734,0
20241217,103000,44090679,1734,1734,1734,1734,0
20241217,102900,44090679,1734,1734,1734,1734,0
20241217,102800,44090679,1734,1734,1734,1734,0
20241217,102700,44090679,1734,1734,1734,1734,0
20241217,102600,44090679,1734,1734,1734,1734,0
20241217,102500,44090679,1734,1734,1734,1734,0
20241217,102400,44090679,1734,1734,1734,1734,0
20241217,102300,44090679,1734,1734,1734,1734,0
20241217,102200,44090679,1734,1734,1734,1734,0
20241217,102100,44090679,1734,1734,1734,1734,0
20241217,102000,44090679,1734,1734,1734,1734,0
20241217,101900,44090679,1734,1734,1734,1734,0
20241217,101800,44090679,1734,1734,1734,1734,0
20241217,101700,44090679,1734,1734,1734,1734,0
20241217,101600,44090679,1734,1734,1734,1734,0
20241217,101500,44090679,1734,1734,1734,1734,0
20241217,101400,44090679,1734,1734,1734,1734,1
20241217,101300,44088945,1734,1734,1734,1734,0
20241217,101200,44088945,1734,1734,1734,1734,0
20241217,101100,44088945,1734,1734,1734,1734,0
20241217,101000,44088945,1734,1734,1734,1734,0
20241217,100900,44088945,1734,1734,1734,1734,0
20241217,100800,44088945,1734,1734,1734,1734,0
20241217,100700,44088945,1734,1734,1734,1734,0
20241217,100600,44088945,1734,1734,1734,1734,3
20241217,100500,44083743,1736,1736,1736,1736,0
20241217,100400,44083743,1736,1736,1736,1736,0
20241217,100300,44083743,1736,1736,1736,1736,0
20241217,100200,44083743,1736,1736,1736,1736,0
20241217,100100,44083743,1736,1736,1736,1736,0
20241217,100000,44083743,1736,1736,1736,1736,1
20241217,095900,44082007,1730,1730,1730,1730,0
20241217,095800,44082007,1730,1730,1730,1730,1003
20241217,095700,42346817,1737,1737,1737,1737,0
20241217,095600,42346817,1737,1736,1737,1736,303
20241217,095500,41820808,1732,1732,1732,1732,0
20241217,095400,41820808,1732,1732,1732,1732,0
20241217,095300,41820808,1732,1732,1732,1732,80
20241217,095200,41682248,1732,1732,1732,1732,21
20241217,095100,41645876,1730,1730,1730,1730,1861
20241217,095000,38426346,1730,1730,1730,1730,0
20241217,094900,38426346,1730,1730,1730,1730,59
20241217,094800,38324276,1730,1730,1730,1730,0
20241217,094700,38324276,1730,1730,1730,1730,0
20241217,094600,38324276,1730,1730,1730,1730,0
20241217,094500,38324276,1730,1731,1731,1730,102
20241217,094400,38147766,1731,1731,1731,1731,82
20241217,094300,38005824,1731,1731,1731,1731,1
20241217,094200,38004093,1731,1731,1731,1731,8
20241217,094100,37990245,1710,1710,1710,1710,0
20241217,094000,37990245,1710,1710,1710,1710,0
20241217,093900,37990245,1710,1710,1710,1710,0
20241217,093800,37990245,1710,1710,1710,1710,30
20241217,093700,37938945,1710,1710,1710,1710,0
20241217,093600,37938945,1710,1710,1710,1710,1
20241217,093500,37937235,1709,1709,1709,1709,0
20241217,093400,37937235,1709,1709,1709,1709,6
20241217,093300,37926981,1709,1709,1709,1709,0
20241217,093200,37926981,1709,1709,1709,1709,599
20241217,093100,36903290,1709,1710,1710,1709,300
20241217,093000,36390540,1709,1709,1709,1709,15
20241217,092900,36364905,1732,1708,1732,1708,60
20241217,092800,36261033,1717,1726,1726,1707,2779
20241217,092700,31487980,1725,1725,1725,1725,0
20241217,092600,31487980,1725,1725,1725,1725,629
20241217,092500,30402955,1726,1726,1726,1726,0
20241217,092400,30402955,1726,1726,1726,1726,0
20241217,092300,30402955,1726,1726,1726,1726,0
20241217,092200,30402955,1726,1726,1726,1726,0
20241217,092100,30402955,1726,1726,1726,1726,0
20241217,092000,30402955,1726,1726,1726,1726,0
20241217,091900,30402955,1726,1726,1726,1726,0
20241217,091800,30402955,1726,1726,1726,1726,0
20241217,091700,30402955,1726,1729,1742,1725,1893
20241217,091600,27129829,1731,1731,1731,1731,60
20241217,091500,27025969,1731,1742,1742,1731,650
20241217,091400,25894219,1731,1750,1750,1729,3975
20241217,091300,19006855,1760,1775,1789,1760,858
20241217,091200,17495230,1790,1782,1790,1766,6254
20241217,091100,6385290,1791,1791,1791,1791,10
20241217,091000,6367380,1791,1791,1791,1791,0
20241217,090900,6367380,1791,1791,1791,1791,0
20241217,090800,6367380,1791,1791,1791,1791,0
20241217,090700,6367380,1791,1790,1791,1790,8
20241217,090600,6353053,1790,1783,1790,1782,102
20241217,090500,6170874,1782,1794,1794,1782,56
20241217,090400,6071010,1781,1781,1781,1780,607
20241217,090300,4990493,1781,1781,1781,1781,349
20241217,090200,4368924,1797,1779,1797,1779,150
20241217,090100,4100274,1799,1799,1799,1799,0
20241217,090000,4100274,1799,1800,1800,1775,2291