stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,194700,541518508,1688,1688,1688,1688,4356
20241217,194600,541518508,1688,1688,1688,1688,0
20241217,194500,541518508,1688,1688,1688,1688,0
20241217,194400,541518508,1688,1688,1688,1688,0
20241217,194300,541518508,1688,1688,1688,1688,0
20241217,194200,541518508,1688,1688,1688,1688,0
20241217,194100,541518508,1688,1688,1688,1688,0
20241217,194000,541518508,1688,1688,1688,1688,0
20241217,193900,541518508,1688,1688,1688,1688,0
20241217,193800,541518508,1688,1688,1688,1688,0
20241217,193700,541518508,1688,1688,1688,1688,0
20241217,193600,541518508,1688,1688,1688,1688,0
20241217,193500,541518508,1688,1688,1688,1688,0
20241217,193400,541518508,1688,1688,1688,1688,0
20241217,193300,541518508,1688,1688,1688,1688,0
20241217,193200,541518508,1688,1688,1688,1688,0
20241217,193100,541518508,1688,1688,1688,1688,0
20241217,193000,541518508,1688,1688,1688,1688,0
20241217,192900,541518508,1688,1688,1688,1688,0
20241217,192800,541518508,1688,1688,1688,1688,0
20241217,192700,541518508,1688,1688,1688,1688,0
20241217,192600,541518508,1688,1688,1688,1688,0
20241217,192500,541518508,1688,1688,1688,1688,0
20241217,192400,541518508,1688,1688,1688,1688,0
20241217,192300,541518508,1688,1688,1688,1688,0
20241217,192200,541518508,1688,1688,1688,1688,0
20241217,192100,541518508,1688,1688,1688,1688,0
20241217,192000,541518508,1688,1688,1688,1688,0
20241217,191900,541518508,1688,1688,1688,1688,0
20241217,191800,541518508,1688,1688,1688,1688,0
20241217,191700,541518508,1688,1688,1688,1688,4356
20241217,191600,541518508,1688,1688,1688,1688,0
20241217,191500,541518508,1688,1688,1688,1688,0
20241217,191400,541518508,1688,1688,1688,1688,0
20241217,191300,541518508,1688,1688,1688,1688,0
20241217,191200,541518508,1688,1688,1688,1688,0
20241217,191100,541518508,1688,1688,1688,1688,0
20241217,191000,541518508,1688,1688,1688,1688,0
20241217,190900,541518508,1688,1688,1688,1688,0
20241217,190800,541518508,1688,1688,1688,1688,0
20241217,190700,541518508,1688,1688,1688,1688,0
20241217,190600,541518508,1688,1688,1688,1688,0
20241217,190500,541518508,1688,1688,1688,1688,0
20241217,190400,541518508,1688,1688,1688,1688,0
20241217,190300,541518508,1688,1688,1688,1688,0
20241217,190200,541518508,1688,1688,1688,1688,0
20241217,190100,541518508,1688,1688,1688,1688,0
20241217,190000,541518508,1688,1688,1688,1688,0
20241217,185900,541518508,1688,1688,1688,1688,0
20241217,185800,541518508,1688,1688,1688,1688,0
20241217,185700,541518508,1688,1688,1688,1688,0
20241217,185600,541518508,1688,1688,1688,1688,0
20241217,185500,541518508,1688,1688,1688,1688,0
20241217,185400,541518508,1688,1688,1688,1688,0
20241217,185300,541518508,1688,1688,1688,1688,0
20241217,185200,541518508,1688,1688,1688,1688,0
20241217,185100,541518508,1688,1688,1688,1688,0
20241217,185000,541518508,1688,1688,1688,1688,0
20241217,184900,541518508,1688,1688,1688,1688,0
20241217,184800,541518508,1688,1688,1688,1688,0
20241217,184700,541518508,1688,1688,1688,1688,4356
20241217,184600,541518508,1688,1688,1688,1688,0
20241217,184500,541518508,1688,1688,1688,1688,0
20241217,184400,541518508,1688,1688,1688,1688,0
20241217,184300,541518508,1688,1688,1688,1688,0
20241217,184200,541518508,1688,1688,1688,1688,0
20241217,184100,541518508,1688,1688,1688,1688,0
20241217,184000,541518508,1688,1688,1688,1688,0
20241217,183900,541518508,1688,1688,1688,1688,0
20241217,183800,541518508,1688,1688,1688,1688,0
20241217,183700,541518508,1688,1688,1688,1688,0
20241217,183600,541518508,1688,1688,1688,1688,0
20241217,183500,541518508,1688,1688,1688,1688,0
20241217,183400,541518508,1688,1688,1688,1688,0
20241217,183300,541518508,1688,1688,1688,1688,0
20241217,183200,541518508,1688,1688,1688,1688,0
20241217,183100,541518508,1688,1688,1688,1688,0
20241217,183000,541518508,1688,1688,1688,1688,0
20241217,182900,541518508,1688,1688,1688,1688,0
20241217,182800,541518508,1688,1688,1688,1688,0
20241217,182700,541518508,1688,1688,1688,1688,0
20241217,182600,541518508,1688,1688,1688,1688,0
20241217,182500,541518508,1688,1688,1688,1688,0
20241217,182400,541518508,1688,1688,1688,1688,0
20241217,182300,541518508,1688,1688,1688,1688,0
20241217,182200,541518508,1688,1688,1688,1688,0
20241217,182100,541518508,1688,1688,1688,1688,0
20241217,182000,541518508,1688,1688,1688,1688,0
20241217,181900,541518508,1688,1688,1688,1688,0
20241217,181800,541518508,1688,1688,1688,1688,0
20241217,181700,541518508,1688,1688,1688,1688,4356
20241217,181600,541518508,1688,1688,1688,1688,0
20241217,181500,541518508,1688,1688,1688,1688,0
20241217,181400,541518508,1688,1688,1688,1688,0
20241217,181300,541518508,1688,1688,1688,1688,0
20241217,181200,541518508,1688,1688,1688,1688,0
20241217,181100,541518508,1688,1688,1688,1688,0
20241217,181000,541518508,1688,1688,1688,1688,0
20241217,180900,541518508,1688,1688,1688,1688,0
20241217,180800,541518508,1688,1688,1688,1688,0
20241217,180700,541518508,1688,1688,1688,1688,0
20241217,180600,541518508,1688,1688,1688,1688,0
20241217,180500,541518508,1688,1688,1688,1688,0
20241217,180400,541518508,1688,1688,1688,1688,0
20241217,180300,541518508,1688,1688,1688,1688,0
20241217,180200,541518508,1688,1688,1688,1688,0
20241217,180100,541518508,1688,1688,1688,1688,0
20241217,180000,541518508,1688,1688,1688,1688,0
20241217,175900,541518508,1688,1688,1688,1688,0
20241217,175800,541518508,1688,1688,1688,1688,0
20241217,175700,541518508,1688,1688,1688,1688,0
20241217,175600,541518508,1688,1688,1688,1688,0
20241217,175500,541518508,1688,1688,1688,1688,0
20241217,175400,541518508,1688,1688,1688,1688,0
20241217,175300,541518508,1688,1688,1688,1688,0
20241217,175200,541518508,1688,1688,1688,1688,0
20241217,175100,541518508,1688,1688,1688,1688,0
20241217,175000,541518508,1688,1688,1688,1688,0
20241217,174900,541518508,1688,1688,1688,1688,0
20241217,174800,541518508,1688,1688,1688,1688,0
20241217,174700,541518508,1688,1688,1688,1688,4356
20241217,174600,541518508,1688,1688,1688,1688,0
20241217,174500,541518508,1688,1688,1688,1688,0
20241217,174400,541518508,1688,1688,1688,1688,0
20241217,174300,541518508,1688,1688,1688,1688,0
20241217,174200,541518508,1688,1688,1688,1688,0
20241217,174100,541518508,1688,1688,1688,1688,0
20241217,174000,541518508,1688,1688,1688,1688,0
20241217,173900,541518508,1688,1688,1688,1688,0
20241217,173800,541518508,1688,1688,1688,1688,0
20241217,173700,541518508,1688,1688,1688,1688,0
20241217,173600,541518508,1688,1688,1688,1688,0
20241217,173500,541518508,1688,1688,1688,1688,0
20241217,173400,541518508,1688,1688,1688,1688,0
20241217,173300,541518508,1688,1688,1688,1688,0
20241217,173200,541518508,1688,1688,1688,1688,0
20241217,173100,541518508,1688,1688,1688,1688,0
20241217,173000,541518508,1688,1688,1688,1688,0
20241217,172900,541518508,1688,1688,1688,1688,0
20241217,172800,541518508,1688,1688,1688,1688,0
20241217,172700,541518508,1688,1688,1688,1688,0
20241217,172600,541518508,1688,1688,1688,1688,0
20241217,172500,541518508,1688,1688,1688,1688,0
20241217,172400,541518508,1688,1688,1688,1688,0
20241217,172300,541518508,1688,1688,1688,1688,0
20241217,172200,541518508,1688,1688,1688,1688,0
20241217,172100,541518508,1688,1688,1688,1688,0
20241217,172000,541518508,1688,1688,1688,1688,0
20241217,171900,541518508,1688,1688,1688,1688,0
20241217,171800,541518508,1688,1688,1688,1688,0
20241217,171700,541518508,1688,1688,1688,1688,4356
20241217,171600,541518508,1688,1688,1688,1688,0
20241217,171500,541518508,1688,1688,1688,1688,0
20241217,171400,541518508,1688,1688,1688,1688,0
20241217,171300,541518508,1688,1688,1688,1688,0
20241217,171200,541518508,1688,1688,1688,1688,0
20241217,171100,541518508,1688,1688,1688,1688,0
20241217,171000,541518508,1688,1688,1688,1688,0
20241217,170900,541518508,1688,1688,1688,1688,0
20241217,170800,541518508,1688,1688,1688,1688,0
20241217,170700,541518508,1688,1688,1688,1688,0
20241217,170600,541518508,1688,1688,1688,1688,0
20241217,170500,541518508,1688,1688,1688,1688,0
20241217,170400,541518508,1688,1688,1688,1688,0
20241217,170300,541518508,1688,1688,1688,1688,0
20241217,170200,541518508,1688,1688,1688,1688,0
20241217,170100,541518508,1688,1688,1688,1688,0
20241217,170000,541518508,1688,1688,1688,1688,0
20241217,165900,541518508,1688,1688,1688,1688,0
20241217,165800,541518508,1688,1688,1688,1688,0
20241217,165700,541518508,1688,1688,1688,1688,0
20241217,165600,541518508,1688,1688,1688,1688,0
20241217,165500,541518508,1688,1688,1688,1688,0
20241217,165400,541518508,1688,1688,1688,1688,0
20241217,165300,541518508,1688,1688,1688,1688,0
20241217,165200,541518508,1688,1688,1688,1688,0
20241217,165100,541518508,1688,1688,1688,1688,0
20241217,165000,541518508,1688,1688,1688,1688,0
20241217,164900,541518508,1688,1688,1688,1688,0
20241217,164800,541518508,1688,1688,1688,1688,0
20241217,164700,541518508,1688,1688,1688,1688,4356
20241217,164600,541518508,1688,1688,1688,1688,0
20241217,164500,541518508,1688,1688,1688,1688,0
20241217,164400,541518508,1688,1688,1688,1688,0
20241217,164300,541518508,1688,1688,1688,1688,0
20241217,164200,541518508,1688,1688,1688,1688,0
20241217,164100,541518508,1688,1688,1688,1688,0
20241217,164000,541518508,1688,1688,1688,1688,0
20241217,163900,541518508,1688,1688,1688,1688,0
20241217,163800,541518508,1688,1688,1688,1688,0
20241217,163700,541518508,1688,1688,1688,1688,0
20241217,163600,541518508,1688,1688,1688,1688,0
20241217,163500,541518508,1688,1688,1688,1688,0
20241217,163400,541518508,1688,1688,1688,1688,0
20241217,163300,541518508,1688,1688,1688,1688,0
20241217,163200,541518508,1688,1688,1688,1688,0
20241217,163100,541518508,1688,1688,1688,1688,0
20241217,163000,541518508,1688,1688,1688,1688,0
20241217,162900,541518508,1688,1688,1688,1688,0
20241217,162800,541518508,1688,1688,1688,1688,0
20241217,162700,541518508,1688,1688,1688,1688,0
20241217,162600,541518508,1688,1688,1688,1688,0
20241217,162500,541518508,1688,1688,1688,1688,0
20241217,162400,541518508,1688,1688,1688,1688,0
20241217,162300,541518508,1688,1688,1688,1688,0
20241217,162200,541518508,1688,1688,1688,1688,0
20241217,162100,541518508,1688,1688,1688,1688,0
20241217,162000,541518508,1688,1688,1688,1688,0
20241217,161900,541518508,1688,1688,1688,1688,0
20241217,161800,541518508,1688,1688,1688,1688,0
20241217,161700,541518508,1688,1688,1688,1688,4356
20241217,161600,541518508,1688,1688,1688,1688,0
20241217,161500,541518508,1688,1688,1688,1688,0
20241217,161400,541518508,1688,1688,1688,1688,0
20241217,161300,541518508,1688,1688,1688,1688,0
20241217,161200,541518508,1688,1688,1688,1688,0
20241217,161100,541518508,1688,1688,1688,1688,0
20241217,161000,541518508,1688,1688,1688,1688,0
20241217,160900,541518508,1688,1688,1688,1688,0
20241217,160800,541518508,1688,1688,1688,1688,0
20241217,160700,541518508,1688,1688,1688,1688,0
20241217,160600,541518508,1688,1688,1688,1688,0
20241217,160500,541518508,1688,1688,1688,1688,0
20241217,160400,541518508,1688,1688,1688,1688,0
20241217,160300,541518508,1688,1688,1688,1688,0
20241217,160200,541518508,1688,1688,1688,1688,0
20241217,160100,541518508,1688,1688,1688,1688,0
20241217,160000,541518508,1688,1688,1688,1688,0
20241217,155900,541518508,1688,1688,1688,1688,0
20241217,155800,541518508,1688,1688,1688,1688,0
20241217,155700,541518508,1688,1688,1688,1688,0
20241217,155600,541518508,1688,1688,1688,1688,0
20241217,155500,541518508,1688,1688,1688,1688,0
20241217,155400,541518508,1688,1688,1688,1688,0
20241217,155300,541518508,1688,1688,1688,1688,0
20241217,155200,541518508,1688,1688,1688,1688,0
20241217,155100,541518508,1688,1688,1688,1688,0
20241217,155000,541518508,1688,1688,1688,1688,0
20241217,154900,541518508,1688,1688,1688,1688,0
20241217,154800,541518508,1688,1688,1688,1688,0
20241217,154700,541518508,1688,1688,1688,1688,4356
20241217,154600,541518508,1688,1688,1688,1688,0
20241217,154500,541518508,1688,1688,1688,1688,0
20241217,154400,541518508,1688,1688,1688,1688,0
20241217,154300,541518508,1688,1688,1688,1688,0
20241217,154200,541518508,1688,1688,1688,1688,0
20241217,154100,541518508,1688,1688,1688,1688,0
20241217,154000,541518508,1688,1688,1688,1688,0
20241217,153900,541518508,1688,1688,1688,1688,0
20241217,153800,541518508,1688,1688,1688,1688,0
20241217,153700,541518508,1688,1688,1688,1688,0
20241217,153600,541518508,1688,1688,1688,1688,0
20241217,153500,541518508,1688,1688,1688,1688,0
20241217,153400,541518508,1688,1688,1688,1688,0
20241217,153300,541518508,1688,1688,1688,1688,0
20241217,153200,541518508,1688,1688,1688,1688,0
20241217,153100,541518508,1688,1688,1688,1688,0
20241217,153000,541518508,1688,1688,1688,1688,4356
20241217,152900,534165580,1688,1688,1688,1688,0
20241217,152800,534165580,1688,1688,1688,1688,0
20241217,152700,534165580,1688,1688,1688,1688,0
20241217,152600,534165580,1688,1688,1688,1688,0
20241217,152500,534165580,1688,1688,1688,1688,0
20241217,152400,534165580,1688,1688,1688,1688,0
20241217,152300,534165580,1688,1688,1688,1688,0
20241217,152200,534165580,1688,1688,1688,1688,0
20241217,152100,534165580,1688,1688,1688,1688,0
20241217,152000,534165580,1688,1688,1688,1688,0
20241217,151900,534165580,1688,1683,1688,1681,415
20241217,151800,533467537,1688,1687,1688,1683,872
20241217,151700,531996226,1687,1688,1688,1683,55
20241217,151600,531903401,1688,1688,1688,1688,1001
20241217,151500,530213713,1689,1688,1689,1688,867
20241217,151400,528750195,1688,1688,1688,1688,81
20241217,151300,528613467,1688,1688,1688,1688,1
20241217,151200,528611779,1683,1684,1684,1683,1900
20241217,151100,525414054,1689,1689,1689,1689,0
20241217,151000,525414054,1689,1686,1689,1684,780
20241217,150900,524099217,1689,1686,1689,1686,996
20241217,150800,522419958,1686,1686,1686,1686,0
20241217,150700,522419958,1686,1686,1686,1684,453
20241217,150600,521656998,1686,1686,1686,1686,6
20241217,150500,521646882,1685,1685,1686,1685,309
20241217,150400,521126213,1685,1685,1685,1685,3
20241217,150300,521121158,1687,1687,1687,1687,0
20241217,150200,521121158,1687,1687,1687,1687,0
20241217,150100,521121158,1687,1684,1687,1683,316
20241217,150000,520589321,1688,1686,1689,1684,286
20241217,145900,520107535,1690,1690,1690,1690,3
20241217,145800,520102465,1690,1690,1690,1690,2
20241217,145700,520099085,1690,1690,1690,1690,2
20241217,145600,520095705,1690,1690,1690,1690,2
20241217,145500,520092325,1690,1685,1690,1685,4
20241217,145400,520085570,1690,1690,1690,1690,1
20241217,145300,520083880,1690,1690,1690,1690,3
20241217,145200,520078810,1690,1690,1690,1690,4
20241217,145100,520072050,1685,1685,1685,1685,174
20241217,145000,519778860,1692,1693,1693,1692,5
20241217,144900,519770397,1693,1693,1693,1693,3
20241217,144800,519765318,1693,1693,1693,1684,234
20241217,144700,519371102,1693,1693,1693,1693,1
20241217,144600,519369409,1693,1693,1693,1693,2
20241217,144500,519366023,1686,1690,1690,1686,994
20241217,144400,517689867,1690,1690,1690,1690,0
20241217,144300,517689867,1690,1690,1690,1690,0
20241217,144200,517689867,1690,1690,1690,1690,0
20241217,144100,517689867,1690,1694,1694,1690,5
20241217,144000,517681401,1695,1690,1696,1690,108
20241217,143900,517498741,1696,1696,1696,1696,6
20241217,143800,517488565,1696,1696,1696,1696,3
20241217,143700,517483477,1690,1696,1696,1690,810
20241217,143600,516114565,1696,1696,1696,1696,3
20241217,143500,516109477,1696,1696,1696,1696,1
20241217,143400,516107781,1696,1696,1696,1696,25
20241217,143300,516065381,1696,1696,1696,1696,4
20241217,143200,516058597,1696,1696,1696,1695,132
20241217,143100,515834752,1696,1696,1696,1696,2
20241217,143000,515831360,1696,1696,1696,1695,6
20241217,142900,515821185,1696,1696,1696,1696,1
20241217,142800,515819489,1696,1696,1696,1690,8
20241217,142700,515805951,1690,1690,1698,1690,582
20241217,142600,514822201,1690,1690,1690,1690,465
20241217,142500,514036351,1690,1687,1690,1687,29
20241217,142400,513987422,1687,1687,1687,1685,2019
20241217,142300,510582258,1686,1686,1686,1686,0
20241217,142200,510582258,1686,1686,1686,1685,1256
20241217,142100,508465069,1685,1685,1685,1685,797
20241217,142000,507122124,1685,1684,1685,1684,316
20241217,141900,506589976,1685,1685,1685,1685,2
20241217,141800,506586606,1685,1685,1685,1685,3
20241217,141700,506581551,1684,1684,1684,1684,2
20241217,141600,506578183,1684,1685,1685,1684,158
20241217,141500,506312110,1685,1685,1685,1685,2
20241217,141400,506308740,1685,1685,1685,1685,4
20241217,141300,506302000,1680,1685,1685,1680,220
20241217,141200,505932385,1684,1685,1685,1683,713
20241217,141100,504732231,1684,1685,1685,1684,335
20241217,141000,504168084,1685,1685,1685,1685,5
20241217,140900,504159659,1685,1685,1685,1685,4
20241217,140800,504152919,1685,1685,1685,1685,3
20241217,140700,504147864,1683,1685,1685,1683,42
20241217,140600,504077136,1685,1685,1685,1685,226
20241217,140500,503696326,1685,1685,1685,1680,570
20241217,140400,502738711,1685,1682,1685,1681,117
20241217,140300,502542011,1685,1685,1685,1685,6
20241217,140200,502531901,1685,1685,1685,1684,95
20241217,140100,502371917,1682,1682,1682,1682,0
20241217,140000,502371917,1682,1685,1685,1682,52
20241217,135900,502284436,1685,1685,1685,1685,2
20241217,135800,502281066,1685,1685,1685,1685,2
20241217,135700,502277696,1685,1685,1685,1684,7
20241217,135600,502265902,1685,1684,1685,1684,3002
20241217,135500,497210533,1682,1681,1682,1681,381
20241217,135400,496570052,1681,1681,1681,1681,3
20241217,135300,496565009,1680,1681,1681,1680,85
20241217,135200,496422207,1681,1681,1681,1681,83
20241217,135100,496282684,1681,1681,1681,1681,2
20241217,135000,496279322,1680,1678,1680,1678,124
20241217,134900,496071050,1677,1677,1677,1677,1893
20241217,134800,492896489,1677,1677,1677,1677,107
20241217,134700,492717050,1676,1677,1677,1675,114
20241217,134600,492525994,1677,1680,1680,1674,11666
20241217,134500,472972002,1680,1680,1680,1680,2
20241217,134400,472968642,1678,1680,1681,1678,5866
20241217,134300,463124118,1681,1681,1681,1681,2
20241217,134200,463120756,1681,1680,1681,1680,130
20241217,134100,462902352,1680,1684,1684,1680,2098
20241217,134000,459377496,1684,1684,1684,1683,4
20241217,133900,459370762,1684,1684,1684,1684,4
20241217,133800,459364026,1684,1684,1684,1684,3
20241217,133700,459358974,1680,1684,1684,1680,1787
20241217,133600,456352702,1686,1686,1686,1686,25
20241217,133500,456310552,1686,1686,1686,1686,19
20241217,133400,456278518,1686,1684,1686,1684,233
20241217,133300,455886124,1686,1686,1686,1686,10
20241217,133200,455869264,1687,1686,1687,1686,91
20241217,133100,455715828,1687,1687,1687,1683,1278
20241217,133000,453563726,1687,1687,1687,1687,13
20241217,132900,453541795,1687,1687,1687,1687,10
20241217,132800,453524925,1686,1686,1686,1686,869
20241217,132700,452059791,1686,1686,1686,1686,10
20241217,132600,452042931,1686,1686,1686,1686,11
20241217,132500,452024385,1686,1686,1686,1686,10
20241217,132400,452007525,1686,1686,1686,1686,1010
20241217,132300,450304665,1686,1686,1686,1686,10
20241217,132200,450287805,1686,1686,1686,1685,191
20241217,132100,449965959,1686,1686,1686,1686,13
20241217,132000,449944041,1686,1686,1686,1685,14
20241217,131900,449920438,1686,1686,1686,1686,13
20241217,131800,449898520,1686,1685,1686,1685,292
20241217,131700,449406479,1685,1685,1685,1683,14
20241217,131600,449382891,1685,1685,1685,1685,10
20241217,131500,449366041,1685,1685,1685,1685,17
20241217,131400,449337396,1685,1685,1685,1685,12
20241217,131300,449317176,1686,1686,1686,1686,10
20241217,131200,449300316,1686,1686,1686,1680,605
20241217,131100,448283259,1686,1683,1686,1683,20
20241217,131000,448249566,1686,1686,1686,1685,14
20241217,130900,448225963,1686,1686,1686,1686,14
20241217,130800,448202359,1686,1683,1686,1683,12
20241217,130700,448182130,1686,1686,1686,1686,10
20241217,130600,448165270,1686,1686,1686,1686,12
20241217,130500,448145038,1686,1686,1686,1686,10
20241217,130400,448128178,1686,1686,1686,1686,10
20241217,130300,448111318,1686,1686,1686,1686,40
20241217,130200,448043878,1686,1685,1686,1685,109
20241217,130100,447860203,1686,1686,1686,1686,260
20241217,130000,447421843,1686,1686,1686,1686,12
20241217,125900,447401611,1686,1686,1686,1686,110
20241217,125800,447216151,1686,1686,1686,1686,10
20241217,125700,447199291,1686,1686,1686,1686,10
20241217,125600,447182431,1686,1686,1686,1686,10
20241217,125500,447165571,1684,1686,1686,1684,510
20241217,125400,446306711,1686,1686,1686,1686,77
20241217,125300,446176889,1686,1686,1686,1686,10
20241217,125200,446160029,1686,1687,1687,1685,97
20241217,125100,445996567,1687,1687,1687,1687,10
20241217,125000,445979697,1686,1687,1687,1686,14
20241217,124900,445956080,1687,1687,1687,1687,10
20241217,124800,445939210,1687,1687,1687,1687,10
20241217,124700,445922340,1687,1687,1687,1687,1
20241217,124600,445920653,1687,1687,1687,1687,11
20241217,124500,445902096,1687,1684,1687,1681,1201
20241217,124400,443880870,1687,1686,1687,1686,120
20241217,124300,443678519,1687,1686,1687,1686,19
20241217,124200,443646474,1687,1687,1687,1686,95
20241217,124100,443486292,1687,1687,1687,1687,10
20241217,124000,443469422,1687,1687,1687,1686,13
20241217,123900,443447492,1687,1682,1687,1682,1795
20241217,123800,440428252,1687,1687,1687,1687,1010
20241217,123700,438724382,1687,1687,1687,1687,10
20241217,123600,438707512,1687,1682,1687,1682,199
20241217,123500,438372739,1681,1681,1681,1680,238
20241217,123400,437972748,1681,1681,1681,1681,10
20241217,123300,437955938,1681,1681,1681,1681,11
20241217,123200,437937447,1681,1680,1681,1680,40
20241217,123100,437870237,1681,1681,1681,1681,20
20241217,123000,437836617,1681,1681,1681,1681,38
20241217,122900,437772739,1680,1679,1680,1679,813
20241217,122800,436407516,1680,1681,1681,1680,69
20241217,122700,436291586,1681,1682,1682,1681,45
20241217,122600,436215940,1682,1680,1682,1680,397
20241217,122500,435548872,1680,1683,1683,1680,456
20241217,122400,434782519,1684,1686,1686,1684,138
20241217,122300,434549867,1686,1686,1686,1686,11
20241217,122200,434531321,1686,1685,1686,1685,303
20241217,122100,434020704,1685,1685,1685,1685,111
20241217,122000,433833669,1685,1685,1685,1684,83
20241217,121900,433693886,1685,1683,1685,1683,541
20241217,121800,432783381,1681,1681,1681,1681,435
20241217,121700,432052146,1681,1681,1681,1681,33
20241217,121600,431996673,1681,1681,1681,1681,941
20241217,121500,430414852,1681,1683,1683,1680,8833
20241217,121400,415571724,1683,1683,1683,1683,521
20241217,121300,414694881,1685,1685,1685,1685,10
20241217,121200,414678031,1686,1686,1686,1685,102
20241217,121100,414506149,1686,1686,1686,1685,61
20241217,121000,414403353,1687,1687,1687,1686,14
20241217,120900,414379736,1687,1686,1687,1686,57
20241217,120800,414283623,1688,1688,1688,1688,10
20241217,120700,414266743,1688,1686,1688,1686,164
20241217,120600,413990219,1686,1686,1686,1686,10
20241217,120500,413973359,1686,1683,1686,1683,1021
20241217,120400,412254986,1686,1686,1686,1686,10
20241217,120300,412238126,1686,1686,1686,1686,14
20241217,120200,412214522,1686,1685,1686,1685,100
20241217,120100,412046012,1686,1686,1686,1686,10
20241217,120000,412029152,1686,1684,1686,1684,13
20241217,115900,412007237,1685,1685,1685,1685,19
20241217,115800,411975222,1684,1683,1685,1681,1014
20241217,115700,410268371,1684,1685,1686,1684,565
20241217,115600,409316737,1685,1688,1688,1685,1950
20241217,115500,406030869,1688,1688,1688,1688,11
20241217,115400,406012301,1686,1688,1688,1686,57
20241217,115300,405916179,1688,1687,1688,1687,100
20241217,115200,405747460,1688,1688,1688,1688,10
20241217,115100,405730580,1686,1688,1688,1686,593
20241217,115000,404730653,1688,1688,1688,1688,22
20241217,114900,404693517,1688,1688,1688,1688,37
20241217,114800,404631061,1688,1688,1688,1688,10
20241217,114700,404614181,1688,1688,1688,1688,89
20241217,114600,404463949,1686,1688,1688,1686,960
20241217,114500,402845337,1687,1687,1687,1687,1
20241217,114400,402843650,1688,1687,1688,1687,1341
20241217,114300,400581373,1688,1688,1688,1687,1224
20241217,114200,398516464,1688,1688,1688,1688,100
20241217,114100,398347664,1688,1688,1688,1688,310
20241217,114000,397824384,1688,1688,1688,1687,51
20241217,113900,397738312,1688,1687,1688,1687,3105
20241217,113800,392498165,1688,1694,1694,1687,8691
20241217,113700,377811249,1699,1699,1699,1699,30
20241217,113600,377760279,1699,1699,1699,1699,11
20241217,113500,377741590,1699,1699,1699,1699,0
20241217,113400,377741590,1699,1699,1699,1699,1
20241217,113300,377739891,1698,1698,1698,1698,0
20241217,113200,377739891,1698,1699,1699,1698,91
20241217,113100,377585372,1695,1699,1699,1695,1488
20241217,113000,375062715,1699,1699,1699,1699,2
20241217,112900,375059317,1699,1699,1699,1699,0
20241217,112800,375059317,1699,1699,1699,1699,0
20241217,112700,375059317,1699,1699,1699,1699,0
20241217,112600,375059317,1699,1699,1699,1695,14
20241217,112500,375035571,1699,1699,1699,1699,97
20241217,112400,374870768,1700,1700,1700,1700,0
20241217,112300,374870768,1700,1700,1700,1700,0
20241217,112200,374870768,1700,1700,1700,1700,1
20241217,112100,374869068,1700,1700,1700,1700,0
20241217,112000,374869068,1700,1700,1700,1700,3
20241217,111900,374863968,1700,1700,1700,1700,0
20241217,111800,374863968,1700,1700,1700,1700,0
20241217,111700,374863968,1700,1700,1700,1700,10
20241217,111600,374846968,1700,1700,1700,1700,1
20241217,111500,374845268,1700,1700,1700,1700,100
20241217,111400,374675268,1700,1695,1700,1695,2
20241217,111300,374671873,1700,1695,1700,1695,967
20241217,111200,373032803,1700,1700,1700,1699,56
20241217,111100,372937657,1695,1700,1700,1695,88
20241217,111000,372788487,1699,1699,1699,1699,1
20241217,110900,372786788,1701,1695,1701,1695,349
20241217,110800,372195227,1701,1701,1701,1701,0
20241217,110700,372195227,1701,1701,1701,1701,0
20241217,110600,372195227,1701,1695,1701,1695,77
20241217,110500,372064706,1701,1701,1701,1701,0
20241217,110400,372064706,1701,1695,1701,1695,2
20241217,110300,372061310,1702,1702,1702,1702,59
20241217,110200,371960892,1695,1696,1696,1695,1275
20241217,110100,369798768,1704,1704,1704,1704,0
20241217,110000,369798768,1704,1704,1704,1704,0
20241217,105900,369798768,1704,1696,1704,1696,2
20241217,105800,369795368,1705,1705,1705,1705,0
20241217,105700,369795368,1705,1705,1705,1705,0
20241217,105600,369795368,1705,1705,1705,1705,10
20241217,105500,369778318,1710,1709,1710,1695,5350
20241217,105400,360689957,1709,1700,1709,1700,781
20241217,105300,359362248,1700,1700,1700,1700,20
20241217,105200,359328248,1710,1710,1710,1710,0
20241217,105100,359328248,1710,1710,1710,1710,19
20241217,105000,359295758,1710,1703,1710,1698,20002
20241217,104900,325302363,1710,1710,1710,1710,221
20241217,104800,324924453,1711,1711,1711,1711,0
20241217,104700,324924453,1711,1711,1711,1711,250
20241217,104600,324496703,1711,1711,1711,1711,850
20241217,104500,323042353,1711,1711,1711,1711,0
20241217,104400,323042353,1711,1711,1711,1711,10
20241217,104300,323025243,1711,1711,1711,1711,389
20241217,104200,322359664,1711,1710,1711,1710,6
20241217,104100,322349403,1710,1710,1710,1710,745
20241217,104000,321075453,1711,1709,1711,1709,262
20241217,103900,320627571,1709,1709,1709,1709,42
20241217,103800,320555793,1709,1709,1709,1709,0
20241217,103700,320555793,1709,1709,1709,1709,1130
20241217,103600,318624623,1709,1709,1709,1709,10
20241217,103500,318607533,1708,1708,1708,1708,313
20241217,103400,318072929,1708,1703,1708,1703,868
20241217,103300,316593495,1703,1704,1704,1703,749
20241217,103200,315317201,1708,1708,1708,1708,11
20241217,103100,315298413,1704,1704,1704,1704,1
20241217,103000,315296709,1710,1710,1710,1710,0
20241217,102900,315296709,1710,1710,1710,1710,11
20241217,102800,315277899,1709,1708,1709,1708,153
20241217,102700,315016423,1709,1708,1709,1704,62
20241217,102600,314910637,1709,1709,1709,1709,0
20241217,102500,314910637,1709,1708,1709,1708,896
20241217,102400,313380268,1708,1703,1708,1703,145
20241217,102300,313132803,1708,1704,1708,1703,462
20241217,102200,312345759,1705,1707,1708,1705,126
20241217,102100,312130806,1708,1706,1708,1706,888
20241217,102000,310615874,1706,1702,1706,1702,505
20241217,101900,309755552,1702,1702,1702,1702,0
20241217,101800,309755552,1702,1692,1702,1692,12718
20241217,101700,288179621,1692,1692,1692,1692,0
20241217,101600,288179621,1692,1692,1692,1692,26
20241217,101500,288135629,1689,1690,1690,1688,4523
20241217,101400,280498808,1692,1692,1692,1692,40
20241217,101300,280431128,1692,1693,1693,1692,13
20241217,101200,280409130,1692,1692,1693,1692,45
20241217,101100,280332986,1693,1692,1693,1692,179
20241217,101000,280030017,1693,1693,1693,1693,0
20241217,100900,280030017,1693,1693,1693,1693,0
20241217,100800,280030017,1693,1693,1693,1693,0
20241217,100700,280030017,1693,1689,1693,1689,201
20241217,100600,279690524,1693,1690,1693,1689,113
20241217,100500,279499657,1693,1693,1693,1690,54
20241217,100400,279408316,1693,1692,1693,1685,340
20241217,100300,278833360,1693,1693,1693,1693,1
20241217,100200,278831667,1685,1692,1693,1685,48
20241217,100100,278750691,1693,1693,1693,1693,0
20241217,100000,278750691,1693,1693,1693,1693,1
20241217,095900,278748998,1686,1686,1686,1686,213
20241217,095800,278389880,1686,1680,1686,1680,947
20241217,095700,276797658,1682,1682,1682,1680,1999
20241217,095600,273436835,1681,1682,1683,1681,85
20241217,095500,273293865,1682,1684,1684,1681,2348
20241217,095400,269343940,1684,1686,1686,1683,7
20241217,095300,269332151,1686,1690,1693,1685,2853
20241217,095200,264522586,1690,1695,1695,1689,2709
20241217,095100,259941627,1695,1695,1695,1695,0
20241217,095000,259941627,1695,1695,1695,1692,126
20241217,094900,259728109,1696,1696,1696,1696,1
20241217,094800,259726413,1692,1693,1697,1692,162
20241217,094700,259452229,1697,1697,1697,1697,10
20241217,094600,259435259,1697,1697,1697,1697,1
20241217,094500,259433562,1697,1692,1697,1692,13
20241217,094400,259411551,1697,1697,1697,1697,20
20241217,094300,259377611,1697,1692,1697,1692,1022
20241217,094200,257648382,1697,1697,1697,1697,63
20241217,094100,257541471,1697,1695,1697,1693,582
20241217,094000,256553979,1697,1697,1697,1687,6
20241217,093900,256543825,1689,1697,1697,1689,306
20241217,093800,256026775,1690,1698,1698,1689,292
20241217,093700,255533361,1698,1698,1698,1698,100
20241217,093600,255363561,1699,1699,1699,1699,1040
20241217,093500,253596601,1688,1688,1688,1688,783
20241217,093400,252274897,1688,1681,1688,1681,3673
20241217,093300,246085758,1685,1685,1685,1685,1
20241217,093200,246084073,1685,1685,1685,1685,0
20241217,093100,246084073,1685,1685,1685,1685,0
20241217,093000,246084073,1685,1678,1685,1678,3037
20241217,092900,240975839,1685,1683,1687,1683,1629
20241217,092800,238232343,1678,1678,1678,1678,12
20241217,092700,238212207,1683,1683,1683,1683,1
20241217,092600,238210524,1683,1688,1688,1673,9020
20241217,092500,223088625,1688,1689,1689,1680,3087
20241217,092400,217899197,1689,1689,1689,1689,11
20241217,092300,217880618,1690,1692,1692,1681,1906
20241217,092200,214676403,1681,1693,1693,1681,3807
20241217,092100,208274813,1690,1689,1690,1680,4405
20241217,092000,200843773,1681,1693,1693,1681,6174
20241217,091900,190461038,1694,1689,1695,1680,1076
20241217,091800,188648907,1689,1688,1689,1680,4076
20241217,091700,181789809,1688,1688,1688,1678,3394
20241217,091600,176084375,1687,1687,1687,1680,2533
20241217,091500,171824020,1681,1688,1689,1681,2503
20241217,091400,167599599,1689,1696,1696,1683,7594
20241217,091300,154771361,1696,1707,1707,1691,4666
20241217,091200,146869742,1707,1714,1714,1697,3342
20241217,091100,141192492,1714,1716,1716,1701,1219
20241217,091000,139116936,1716,1707,1717,1701,147
20241217,090900,138865970,1707,1712,1718,1698,12428
20241217,090800,117732983,1712,1720,1720,1700,4063
20241217,090700,110813467,1712,1721,1722,1709,2270
20241217,090600,106928134,1721,1722,1722,1710,3369
20241217,090500,101156707,1711,1730,1730,1710,15778
20241217,090400,74158915,1720,1731,1731,1720,1482
20241217,090300,71609833,1732,1732,1733,1710,10904
20241217,090200,52826846,1733,1733,1735,1720,17820
20241217,090100,21991998,1737,1732,1738,1732,1774
20241217,090000,18914192,1739,1736,1739,1732,10897