stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,194700,285181130,1698,1698,1698,1698,7320
20241219,194600,285181130,1698,1698,1698,1698,0
20241219,194500,285181130,1698,1698,1698,1698,0
20241219,194400,285181130,1698,1698,1698,1698,0
20241219,194300,285181130,1698,1698,1698,1698,0
20241219,194200,285181130,1698,1698,1698,1698,0
20241219,194100,285181130,1698,1698,1698,1698,0
20241219,194000,285181130,1698,1698,1698,1698,0
20241219,193900,285181130,1698,1698,1698,1698,0
20241219,193800,285181130,1698,1698,1698,1698,0
20241219,193700,285181130,1698,1698,1698,1698,0
20241219,193600,285181130,1698,1698,1698,1698,0
20241219,193500,285181130,1698,1698,1698,1698,0
20241219,193400,285181130,1698,1698,1698,1698,0
20241219,193300,285181130,1698,1698,1698,1698,0
20241219,193200,285181130,1698,1698,1698,1698,0
20241219,193100,285181130,1698,1698,1698,1698,0
20241219,193000,285181130,1698,1698,1698,1698,0
20241219,192900,285181130,1698,1698,1698,1698,0
20241219,192800,285181130,1698,1698,1698,1698,0
20241219,192700,285181130,1698,1698,1698,1698,0
20241219,192600,285181130,1698,1698,1698,1698,0
20241219,192500,285181130,1698,1698,1698,1698,0
20241219,192400,285181130,1698,1698,1698,1698,0
20241219,192300,285181130,1698,1698,1698,1698,0
20241219,192200,285181130,1698,1698,1698,1698,0
20241219,192100,285181130,1698,1698,1698,1698,0
20241219,192000,285181130,1698,1698,1698,1698,0
20241219,191900,285181130,1698,1698,1698,1698,0
20241219,191800,285181130,1698,1698,1698,1698,0
20241219,191700,285181130,1698,1698,1698,1698,7320
20241219,191600,285181130,1698,1698,1698,1698,0
20241219,191500,285181130,1698,1698,1698,1698,0
20241219,191400,285181130,1698,1698,1698,1698,0
20241219,191300,285181130,1698,1698,1698,1698,0
20241219,191200,285181130,1698,1698,1698,1698,0
20241219,191100,285181130,1698,1698,1698,1698,0
20241219,191000,285181130,1698,1698,1698,1698,0
20241219,190900,285181130,1698,1698,1698,1698,0
20241219,190800,285181130,1698,1698,1698,1698,0
20241219,190700,285181130,1698,1698,1698,1698,0
20241219,190600,285181130,1698,1698,1698,1698,0
20241219,190500,285181130,1698,1698,1698,1698,0
20241219,190400,285181130,1698,1698,1698,1698,0
20241219,190300,285181130,1698,1698,1698,1698,0
20241219,190200,285181130,1698,1698,1698,1698,0
20241219,190100,285181130,1698,1698,1698,1698,0
20241219,190000,285181130,1698,1698,1698,1698,0
20241219,185900,285181130,1698,1698,1698,1698,0
20241219,185800,285181130,1698,1698,1698,1698,0
20241219,185700,285181130,1698,1698,1698,1698,0
20241219,185600,285181130,1698,1698,1698,1698,0
20241219,185500,285181130,1698,1698,1698,1698,0
20241219,185400,285181130,1698,1698,1698,1698,0
20241219,185300,285181130,1698,1698,1698,1698,0
20241219,185200,285181130,1698,1698,1698,1698,0
20241219,185100,285181130,1698,1698,1698,1698,0
20241219,185000,285181130,1698,1698,1698,1698,0
20241219,184900,285181130,1698,1698,1698,1698,0
20241219,184800,285181130,1698,1698,1698,1698,0
20241219,184700,285181130,1698,1698,1698,1698,7320
20241219,184600,285181130,1698,1698,1698,1698,0
20241219,184500,285181130,1698,1698,1698,1698,0
20241219,184400,285181130,1698,1698,1698,1698,0
20241219,184300,285181130,1698,1698,1698,1698,0
20241219,184200,285181130,1698,1698,1698,1698,0
20241219,184100,285181130,1698,1698,1698,1698,0
20241219,184000,285181130,1698,1698,1698,1698,0
20241219,183900,285181130,1698,1698,1698,1698,0
20241219,183800,285181130,1698,1698,1698,1698,0
20241219,183700,285181130,1698,1698,1698,1698,0
20241219,183600,285181130,1698,1698,1698,1698,0
20241219,183500,285181130,1698,1698,1698,1698,0
20241219,183400,285181130,1698,1698,1698,1698,0
20241219,183300,285181130,1698,1698,1698,1698,0
20241219,183200,285181130,1698,1698,1698,1698,0
20241219,183100,285181130,1698,1698,1698,1698,0
20241219,183000,285181130,1698,1698,1698,1698,0
20241219,182900,285181130,1698,1698,1698,1698,0
20241219,182800,285181130,1698,1698,1698,1698,0
20241219,182700,285181130,1698,1698,1698,1698,0
20241219,182600,285181130,1698,1698,1698,1698,0
20241219,182500,285181130,1698,1698,1698,1698,0
20241219,182400,285181130,1698,1698,1698,1698,0
20241219,182300,285181130,1698,1698,1698,1698,0
20241219,182200,285181130,1698,1698,1698,1698,0
20241219,182100,285181130,1698,1698,1698,1698,0
20241219,182000,285181130,1698,1698,1698,1698,0
20241219,181900,285181130,1698,1698,1698,1698,0
20241219,181800,285181130,1698,1698,1698,1698,0
20241219,181700,285181130,1698,1698,1698,1698,7320
20241219,181600,285181130,1698,1698,1698,1698,0
20241219,181500,285181130,1698,1698,1698,1698,0
20241219,181400,285181130,1698,1698,1698,1698,0
20241219,181300,285181130,1698,1698,1698,1698,0
20241219,181200,285181130,1698,1698,1698,1698,0
20241219,181100,285181130,1698,1698,1698,1698,0
20241219,181000,285181130,1698,1698,1698,1698,0
20241219,180900,285181130,1698,1698,1698,1698,0
20241219,180800,285181130,1698,1698,1698,1698,0
20241219,180700,285181130,1698,1698,1698,1698,0
20241219,180600,285181130,1698,1698,1698,1698,0
20241219,180500,285181130,1698,1698,1698,1698,0
20241219,180400,285181130,1698,1698,1698,1698,0
20241219,180300,285181130,1698,1698,1698,1698,0
20241219,180200,285181130,1698,1698,1698,1698,0
20241219,180100,285181130,1698,1698,1698,1698,0
20241219,180000,285181130,1698,1698,1698,1698,0
20241219,175900,285181130,1698,1698,1698,1698,0
20241219,175800,285181130,1698,1698,1698,1698,0
20241219,175700,285181130,1698,1698,1698,1698,0
20241219,175600,285181130,1698,1698,1698,1698,0
20241219,175500,285181130,1698,1698,1698,1698,0
20241219,175400,285181130,1698,1698,1698,1698,0
20241219,175300,285181130,1698,1698,1698,1698,0
20241219,175200,285181130,1698,1698,1698,1698,0
20241219,175100,285181130,1698,1698,1698,1698,0
20241219,175000,285181130,1698,1698,1698,1698,0
20241219,174900,285181130,1698,1698,1698,1698,0
20241219,174800,285181130,1698,1698,1698,1698,0
20241219,174700,285181130,1698,1698,1698,1698,7320
20241219,174600,285181130,1698,1698,1698,1698,0
20241219,174500,285181130,1698,1698,1698,1698,0
20241219,174400,285181130,1698,1698,1698,1698,0
20241219,174300,285181130,1698,1698,1698,1698,0
20241219,174200,285181130,1698,1698,1698,1698,0
20241219,174100,285181130,1698,1698,1698,1698,0
20241219,174000,285181130,1698,1698,1698,1698,0
20241219,173900,285181130,1698,1698,1698,1698,0
20241219,173800,285181130,1698,1698,1698,1698,0
20241219,173700,285181130,1698,1698,1698,1698,0
20241219,173600,285181130,1698,1698,1698,1698,0
20241219,173500,285181130,1698,1698,1698,1698,0
20241219,173400,285181130,1698,1698,1698,1698,0
20241219,173300,285181130,1698,1698,1698,1698,0
20241219,173200,285181130,1698,1698,1698,1698,0
20241219,173100,285181130,1698,1698,1698,1698,0
20241219,173000,285181130,1698,1698,1698,1698,0
20241219,172900,285181130,1698,1698,1698,1698,0
20241219,172800,285181130,1698,1698,1698,1698,0
20241219,172700,285181130,1698,1698,1698,1698,0
20241219,172600,285181130,1698,1698,1698,1698,0
20241219,172500,285181130,1698,1698,1698,1698,0
20241219,172400,285181130,1698,1698,1698,1698,0
20241219,172300,285181130,1698,1698,1698,1698,0
20241219,172200,285181130,1698,1698,1698,1698,0
20241219,172100,285181130,1698,1698,1698,1698,0
20241219,172000,285181130,1698,1698,1698,1698,0
20241219,171900,285181130,1698,1698,1698,1698,0
20241219,171800,285181130,1698,1698,1698,1698,0
20241219,171700,285181130,1698,1698,1698,1698,7320
20241219,171600,285181130,1698,1698,1698,1698,0
20241219,171500,285181130,1698,1698,1698,1698,0
20241219,171400,285181130,1698,1698,1698,1698,0
20241219,171300,285181130,1698,1698,1698,1698,0
20241219,171200,285181130,1698,1698,1698,1698,0
20241219,171100,285181130,1698,1698,1698,1698,0
20241219,171000,285181130,1698,1698,1698,1698,0
20241219,170900,285181130,1698,1698,1698,1698,0
20241219,170800,285181130,1698,1698,1698,1698,0
20241219,170700,285181130,1698,1698,1698,1698,0
20241219,170600,285181130,1698,1698,1698,1698,0
20241219,170500,285181130,1698,1698,1698,1698,0
20241219,170400,285181130,1698,1698,1698,1698,0
20241219,170300,285181130,1698,1698,1698,1698,0
20241219,170200,285181130,1698,1698,1698,1698,0
20241219,170100,285181130,1698,1698,1698,1698,0
20241219,170000,285181130,1698,1698,1698,1698,0
20241219,165900,285181130,1698,1698,1698,1698,0
20241219,165800,285181130,1698,1698,1698,1698,0
20241219,165700,285181130,1698,1698,1698,1698,0
20241219,165600,285181130,1698,1698,1698,1698,0
20241219,165500,285181130,1698,1698,1698,1698,0
20241219,165400,285181130,1698,1698,1698,1698,0
20241219,165300,285181130,1698,1698,1698,1698,0
20241219,165200,285181130,1698,1698,1698,1698,0
20241219,165100,285181130,1698,1698,1698,1698,0
20241219,165000,285181130,1698,1698,1698,1698,0
20241219,164900,285181130,1698,1698,1698,1698,0
20241219,164800,285181130,1698,1698,1698,1698,0
20241219,164700,285181130,1698,1698,1698,1698,7320
20241219,164600,285181130,1698,1698,1698,1698,0
20241219,164500,285181130,1698,1698,1698,1698,0
20241219,164400,285181130,1698,1698,1698,1698,0
20241219,164300,285181130,1698,1698,1698,1698,0
20241219,164200,285181130,1698,1698,1698,1698,0
20241219,164100,285181130,1698,1698,1698,1698,0
20241219,164000,285181130,1698,1698,1698,1698,0
20241219,163900,285181130,1698,1698,1698,1698,0
20241219,163800,285181130,1698,1698,1698,1698,0
20241219,163700,285181130,1698,1698,1698,1698,0
20241219,163600,285181130,1698,1698,1698,1698,0
20241219,163500,285181130,1698,1698,1698,1698,0
20241219,163400,285181130,1698,1698,1698,1698,0
20241219,163300,285181130,1698,1698,1698,1698,0
20241219,163200,285181130,1698,1698,1698,1698,0
20241219,163100,285181130,1698,1698,1698,1698,0
20241219,163000,285181130,1698,1698,1698,1698,0
20241219,162900,285181130,1698,1698,1698,1698,0
20241219,162800,285181130,1698,1698,1698,1698,0
20241219,162700,285181130,1698,1698,1698,1698,0
20241219,162600,285181130,1698,1698,1698,1698,0
20241219,162500,285181130,1698,1698,1698,1698,0
20241219,162400,285181130,1698,1698,1698,1698,0
20241219,162300,285181130,1698,1698,1698,1698,0
20241219,162200,285181130,1698,1698,1698,1698,0
20241219,162100,285181130,1698,1698,1698,1698,0
20241219,162000,285181130,1698,1698,1698,1698,0
20241219,161900,285181130,1698,1698,1698,1698,0
20241219,161800,285181130,1698,1698,1698,1698,0
20241219,161700,285181130,1698,1698,1698,1698,7320
20241219,161600,285181130,1698,1698,1698,1698,0
20241219,161500,285181130,1698,1698,1698,1698,0
20241219,161400,285181130,1698,1698,1698,1698,0
20241219,161300,285181130,1698,1698,1698,1698,0
20241219,161200,285181130,1698,1698,1698,1698,0
20241219,161100,285181130,1698,1698,1698,1698,0
20241219,161000,285181130,1698,1698,1698,1698,0
20241219,160900,285181130,1698,1698,1698,1698,0
20241219,160800,285181130,1698,1698,1698,1698,0
20241219,160700,285181130,1698,1698,1698,1698,0
20241219,160600,285181130,1698,1698,1698,1698,0
20241219,160500,285181130,1698,1698,1698,1698,0
20241219,160400,285181130,1698,1698,1698,1698,0
20241219,160300,285181130,1698,1698,1698,1698,0
20241219,160200,285181130,1698,1698,1698,1698,0
20241219,160100,285181130,1698,1698,1698,1698,0
20241219,160000,285181130,1698,1698,1698,1698,0
20241219,155900,285181130,1698,1698,1698,1698,0
20241219,155800,285181130,1698,1698,1698,1698,0
20241219,155700,285181130,1698,1698,1698,1698,0
20241219,155600,285181130,1698,1698,1698,1698,0
20241219,155500,285181130,1698,1698,1698,1698,0
20241219,155400,285181130,1698,1698,1698,1698,0
20241219,155300,285181130,1698,1698,1698,1698,0
20241219,155200,285181130,1698,1698,1698,1698,0
20241219,155100,285181130,1698,1698,1698,1698,0
20241219,155000,285181130,1698,1698,1698,1698,0
20241219,154900,285181130,1698,1698,1698,1698,0
20241219,154800,285181130,1698,1698,1698,1698,0
20241219,154700,285181130,1698,1698,1698,1698,7320
20241219,154600,285181130,1698,1698,1698,1698,0
20241219,154500,285181130,1698,1698,1698,1698,0
20241219,154400,285181130,1698,1698,1698,1698,0
20241219,154300,285181130,1698,1698,1698,1698,0
20241219,154200,285181130,1698,1698,1698,1698,0
20241219,154100,285181130,1698,1698,1698,1698,0
20241219,154000,285181130,1698,1698,1698,1698,0
20241219,153900,285181130,1698,1698,1698,1698,0
20241219,153800,285181130,1698,1698,1698,1698,0
20241219,153700,285181130,1698,1698,1698,1698,0
20241219,153600,285181130,1698,1698,1698,1698,0
20241219,153500,285181130,1698,1698,1698,1698,0
20241219,153400,285181130,1698,1698,1698,1698,0
20241219,153300,285181130,1698,1698,1698,1698,0
20241219,153200,285181130,1698,1698,1698,1698,0
20241219,153100,285181130,1698,1698,1698,1698,0
20241219,153000,285181130,1698,1698,1698,1698,7320
20241219,152900,272751770,1698,1698,1698,1698,0
20241219,152800,272751770,1698,1698,1698,1698,0
20241219,152700,272751770,1698,1698,1698,1698,0
20241219,152600,272751770,1698,1698,1698,1698,0
20241219,152500,272751770,1698,1698,1698,1698,0
20241219,152400,272751770,1698,1698,1698,1698,0
20241219,152300,272751770,1698,1698,1698,1698,0
20241219,152200,272751770,1698,1698,1698,1698,0
20241219,152100,272751770,1698,1698,1698,1698,0
20241219,152000,272751770,1698,1698,1698,1698,0
20241219,151900,272751770,1698,1698,1698,1698,0
20241219,151800,272751770,1698,1698,1698,1698,1
20241219,151700,272750072,1698,1682,1698,1682,2
20241219,151600,272746692,1690,1690,1690,1690,7
20241219,151500,272734862,1690,1690,1690,1690,123
20241219,151400,272526992,1680,1686,1686,1680,4676
20241219,151300,264646712,1686,1686,1686,1686,1
20241219,151200,264645026,1687,1695,1699,1687,15199
20241219,151100,238984139,1687,1687,1687,1687,590
20241219,151000,237988809,1695,1695,1695,1695,0
20241219,150900,237988809,1695,1695,1695,1695,0
20241219,150800,237988809,1695,1695,1695,1695,1
20241219,150700,237987114,1695,1695,1695,1695,0
20241219,150600,237987114,1695,1695,1695,1695,0
20241219,150500,237987114,1695,1694,1695,1693,2192
20241219,150400,234273964,1691,1691,1691,1691,4323
20241219,150300,226963771,1694,1694,1694,1694,0
20241219,150200,226963771,1694,1694,1694,1694,0
20241219,150100,226963771,1694,1694,1694,1691,31
20241219,150000,226911287,1694,1694,1694,1694,20
20241219,145900,226877407,1694,1694,1694,1694,4
20241219,145800,226870631,1694,1694,1694,1694,0
20241219,145700,226870631,1694,1694,1694,1694,0
20241219,145600,226870631,1694,1694,1694,1694,0
20241219,145500,226870631,1694,1694,1694,1694,0
20241219,145400,226870631,1694,1694,1694,1694,0
20241219,145300,226870631,1694,1693,1694,1693,205
20241219,145200,226523565,1694,1694,1694,1694,0
20241219,145100,226523565,1694,1694,1694,1694,0
20241219,145000,226523565,1694,1692,1694,1692,101
20241219,144900,226352671,1694,1694,1694,1694,0
20241219,144800,226352671,1694,1694,1694,1693,2304
20241219,144700,222449705,1694,1694,1694,1694,1
20241219,144600,222448011,1693,1694,1696,1693,3548
20241219,144500,216437699,1696,1696,1696,1696,0
20241219,144400,216437699,1696,1696,1696,1696,0
20241219,144300,216437699,1696,1696,1696,1696,0
20241219,144200,216437699,1696,1694,1696,1694,2
20241219,144100,216434309,1696,1694,1696,1694,1385
20241219,144000,214086751,1694,1694,1694,1694,3900
20241219,143900,207480151,1694,1694,1694,1694,77
20241219,143800,207349713,1694,1694,1694,1694,1
20241219,143700,207348019,1694,1694,1694,1694,1004
20241219,143600,205647243,1695,1695,1695,1695,0
20241219,143500,205647243,1695,1695,1695,1695,0
20241219,143400,205647243,1695,1695,1695,1695,0
20241219,143300,205647243,1695,1695,1695,1695,0
20241219,143200,205647243,1695,1695,1695,1695,0
20241219,143100,205647243,1695,1695,1695,1695,0
20241219,143000,205647243,1695,1695,1695,1695,0
20241219,142900,205647243,1695,1695,1695,1695,0
20241219,142800,205647243,1695,1695,1695,1695,3
20241219,142700,205642158,1695,1695,1695,1695,0
20241219,142600,205642158,1695,1694,1695,1694,20
20241219,142500,205608277,1694,1694,1694,1694,1
20241219,142400,205606583,1695,1695,1695,1695,1
20241219,142300,205604888,1694,1694,1694,1694,0
20241219,142200,205604888,1694,1694,1694,1694,0
20241219,142100,205604888,1694,1694,1694,1694,5
20241219,142000,205596418,1694,1694,1694,1694,0
20241219,141900,205596418,1694,1694,1694,1694,5
20241219,141800,205587948,1695,1695,1695,1695,0
20241219,141700,205587948,1695,1695,1695,1695,0
20241219,141600,205587948,1695,1695,1695,1695,0
20241219,141500,205587948,1695,1695,1695,1695,0
20241219,141400,205587948,1695,1695,1695,1695,0
20241219,141300,205587948,1695,1695,1695,1695,0
20241219,141200,205587948,1695,1692,1695,1692,2821
20241219,141100,200811176,1692,1691,1692,1691,301
20241219,141000,200302184,1692,1684,1692,1684,8762
20241219,140900,185494508,1689,1691,1691,1684,1586
20241219,140800,182813328,1691,1691,1691,1691,0
20241219,140700,182813328,1691,1691,1691,1691,4
20241219,140600,182806564,1691,1691,1691,1691,1
20241219,140500,182804873,1690,1690,1690,1690,3
20241219,140400,182799803,1690,1684,1690,1684,201
20241219,140300,182461313,1690,1687,1690,1687,9830
20241219,140200,165878100,1687,1687,1687,1687,0
20241219,140100,165878100,1687,1687,1687,1687,1
20241219,140000,165876413,1683,1683,1683,1683,4
20241219,135900,165869681,1686,1686,1686,1686,5
20241219,135800,165861251,1687,1687,1687,1687,0
20241219,135700,165861251,1687,1687,1687,1687,0
20241219,135600,165861251,1687,1687,1687,1687,0
20241219,135500,165861251,1687,1687,1687,1683,180
20241219,135400,165557619,1690,1690,1690,1690,0
20241219,135300,165557619,1690,1690,1690,1690,0
20241219,135200,165557619,1690,1690,1690,1690,0
20241219,135100,165557619,1690,1690,1690,1687,6
20241219,135000,165547482,1691,1691,1691,1691,50
20241219,134900,165462932,1691,1691,1691,1691,0
20241219,134800,165462932,1691,1691,1691,1691,0
20241219,134700,165462932,1691,1691,1691,1691,4
20241219,134600,165456168,1693,1693,1693,1693,0
20241219,134500,165456168,1693,1693,1693,1693,0
20241219,134400,165456168,1693,1693,1693,1693,0
20241219,134300,165456168,1693,1692,1693,1692,2
20241219,134200,165452783,1692,1692,1692,1692,4
20241219,134100,165446015,1693,1693,1693,1693,0
20241219,134000,165446015,1693,1693,1693,1693,0
20241219,133900,165446015,1693,1693,1693,1693,0
20241219,133800,165446015,1693,1693,1693,1693,1201
20241219,133700,163412722,1693,1693,1693,1693,0
20241219,133600,163412722,1693,1693,1693,1693,0
20241219,133500,163412722,1693,1693,1693,1693,1
20241219,133400,163411029,1693,1692,1693,1692,104
20241219,133300,163235060,1692,1692,1692,1692,21
20241219,133200,163199528,1692,1692,1692,1692,0
20241219,133100,163199528,1692,1692,1692,1692,0
20241219,133000,163199528,1692,1692,1692,1692,0
20241219,132900,163199528,1692,1692,1692,1692,1
20241219,132800,163197836,1692,1692,1692,1692,0
20241219,132700,163197836,1692,1689,1692,1687,401
20241219,132600,162520781,1692,1692,1692,1692,0
20241219,132500,162520781,1692,1692,1692,1692,1
20241219,132400,162519089,1693,1693,1693,1693,0
20241219,132300,162519089,1693,1693,1693,1693,0
20241219,132200,162519089,1693,1693,1693,1693,0
20241219,132100,162519089,1693,1693,1693,1693,0
20241219,132000,162519089,1693,1693,1693,1693,0
20241219,131900,162519089,1693,1692,1693,1692,165
20241219,131800,162239908,1693,1693,1693,1693,1
20241219,131700,162238215,1692,1692,1692,1692,10
20241219,131600,162221295,1693,1693,1693,1693,0
20241219,131500,162221295,1693,1693,1693,1693,120
20241219,131400,162018135,1693,1693,1693,1693,0
20241219,131300,162018135,1693,1693,1693,1693,0
20241219,131200,162018135,1693,1693,1693,1693,0
20241219,131100,162018135,1693,1693,1693,1693,0
20241219,131000,162018135,1693,1693,1693,1693,503
20241219,130900,161166556,1693,1693,1693,1693,4
20241219,130800,161159784,1693,1693,1693,1693,82
20241219,130700,161020958,1692,1692,1692,1692,20
20241219,130600,160987118,1693,1693,1693,1693,0
20241219,130500,160987118,1693,1693,1693,1693,1
20241219,130400,160985425,1692,1692,1692,1692,3868
20241219,130300,154440769,1692,1687,1692,1687,2
20241219,130200,154437390,1692,1692,1692,1692,11
20241219,130100,154418778,1692,1692,1692,1692,0
20241219,130000,154418778,1692,1692,1692,1692,5
20241219,125900,154410318,1693,1693,1693,1693,0
20241219,125800,154410318,1693,1693,1693,1693,0
20241219,125700,154410318,1693,1693,1693,1693,0
20241219,125600,154410318,1693,1693,1693,1693,0
20241219,125500,154410318,1693,1693,1693,1693,1
20241219,125400,154408625,1693,1693,1693,1693,0
20241219,125300,154408625,1693,1692,1693,1692,2940
20241219,125200,149431215,1692,1692,1692,1692,1
20241219,125100,149429523,1693,1693,1693,1693,0
20241219,125000,149429523,1693,1687,1693,1687,2
20241219,124900,149426143,1692,1692,1693,1692,10
20241219,124800,149409222,1693,1693,1693,1693,0
20241219,124700,149409222,1693,1691,1693,1691,102
20241219,124600,149236662,1693,1693,1693,1693,0
20241219,124500,149236662,1693,1693,1693,1693,0
20241219,124400,149236662,1693,1693,1693,1693,0
20241219,124300,149236662,1693,1693,1693,1693,0
20241219,124200,149236662,1693,1693,1693,1691,7
20241219,124100,149224821,1692,1692,1692,1692,5
20241219,124000,149216361,1693,1693,1693,1693,0
20241219,123900,149216361,1693,1693,1693,1693,0
20241219,123800,149216361,1693,1693,1693,1693,1
20241219,123700,149214668,1691,1691,1691,1691,44
20241219,123600,149140264,1693,1693,1693,1693,50
20241219,123500,149055614,1693,1693,1693,1693,1
20241219,123400,149053921,1693,1693,1693,1693,0
20241219,123300,149053921,1693,1693,1693,1693,1
20241219,123200,149052228,1693,1693,1693,1693,1
20241219,123100,149050535,1690,1690,1690,1690,1000
20241219,123000,147360535,1693,1693,1693,1693,0
20241219,122900,147360535,1693,1693,1693,1693,4
20241219,122800,147353763,1694,1694,1694,1694,0
20241219,122700,147353763,1694,1694,1694,1694,0
20241219,122600,147353763,1694,1694,1694,1694,0
20241219,122500,147353763,1694,1694,1694,1694,0
20241219,122400,147353763,1694,1694,1694,1694,0
20241219,122300,147353763,1694,1694,1694,1694,0
20241219,122200,147353763,1694,1694,1694,1694,0
20241219,122100,147353763,1694,1694,1694,1694,0
20241219,122000,147353763,1694,1693,1694,1693,2
20241219,121900,147350376,1692,1692,1692,1692,3
20241219,121800,147345300,1694,1694,1694,1694,0
20241219,121700,147345300,1694,1694,1694,1694,0
20241219,121600,147345300,1694,1694,1694,1694,1
20241219,121500,147343606,1683,1694,1694,1683,11
20241219,121400,147325082,1694,1694,1694,1694,2
20241219,121300,147321694,1694,1694,1694,1694,0
20241219,121200,147321694,1694,1691,1694,1691,1000
20241219,121100,145628427,1691,1691,1691,1691,0
20241219,121000,145628427,1691,1682,1691,1682,1179
20241219,120900,143645340,1690,1690,1690,1690,4
20241219,120800,143638580,1691,1691,1691,1691,2
20241219,120700,143635198,1681,1691,1691,1681,3
20241219,120600,143630135,1691,1691,1691,1691,0
20241219,120500,143630135,1691,1679,1691,1679,2
20241219,120400,143626765,1692,1692,1692,1692,0
20241219,120300,143626765,1692,1692,1692,1692,0
20241219,120200,143626765,1692,1685,1692,1685,6360
20241219,120100,132910158,1685,1681,1685,1681,3786
20241219,120000,126542275,1680,1680,1680,1680,1191
20241219,115900,124541395,1680,1679,1680,1679,6
20241219,115800,124531320,1680,1680,1680,1680,0
20241219,115700,124531320,1680,1680,1680,1680,0
20241219,115600,124531320,1680,1680,1680,1680,0
20241219,115500,124531320,1680,1679,1680,1672,1282
20241219,115400,122387100,1680,1680,1680,1680,1
20241219,115300,122385420,1679,1679,1679,1679,2
20241219,115200,122382062,1680,1680,1680,1680,0
20241219,115100,122382062,1680,1680,1680,1680,0
20241219,115000,122382062,1680,1680,1680,1680,0
20241219,114900,122382062,1680,1680,1680,1680,5
20241219,114800,122373662,1680,1680,1680,1680,0
20241219,114700,122373662,1680,1680,1680,1680,0
20241219,114600,122373662,1680,1680,1680,1680,0
20241219,114500,122373662,1680,1680,1680,1680,1
20241219,114400,122371982,1682,1682,1682,1682,0
20241219,114300,122371982,1682,1682,1682,1682,0
20241219,114200,122371982,1682,1682,1682,1682,0
20241219,114100,122371982,1682,1682,1682,1682,0
20241219,114000,122371982,1682,1682,1682,1682,1
20241219,113900,122370300,1681,1681,1681,1681,3
20241219,113800,122365257,1682,1682,1682,1682,0
20241219,113700,122365257,1682,1682,1682,1682,0
20241219,113600,122365257,1682,1682,1682,1682,0
20241219,113500,122365257,1682,1682,1682,1682,100
20241219,113400,122197057,1682,1682,1682,1682,0
20241219,113300,122197057,1682,1682,1682,1682,0
20241219,113200,122197057,1682,1682,1682,1682,0
20241219,113100,122197057,1682,1682,1682,1682,0
20241219,113000,122197057,1682,1680,1682,1680,10
20241219,112900,122180255,1681,1681,1681,1681,3
20241219,112800,122175212,1681,1681,1681,1681,1
20241219,112700,122173531,1681,1681,1681,1681,0
20241219,112600,122173531,1681,1682,1682,1681,9
20241219,112500,122158394,1683,1683,1683,1683,0
20241219,112400,122158394,1683,1683,1683,1683,0
20241219,112300,122158394,1683,1683,1683,1675,63
20241219,112200,122052829,1675,1676,1683,1675,386
20241219,112100,121406097,1675,1679,1683,1675,125
20241219,112000,121196540,1683,1683,1683,1683,0
20241219,111900,121196540,1683,1683,1683,1683,205
20241219,111800,120851525,1685,1685,1685,1685,0
20241219,111700,120851525,1685,1685,1685,1685,0
20241219,111600,120851525,1685,1685,1685,1685,0
20241219,111500,120851525,1685,1685,1685,1685,2
20241219,111400,120848155,1678,1678,1678,1678,2
20241219,111300,120844799,1685,1685,1685,1685,1
20241219,111200,120843114,1678,1678,1678,1678,0
20241219,111100,120843114,1678,1678,1678,1678,0
20241219,111000,120843114,1678,1678,1678,1678,4
20241219,110900,120836402,1684,1685,1685,1684,20
20241219,110800,120802705,1685,1686,1692,1685,261
20241219,110700,120362726,1686,1686,1686,1686,11
20241219,110600,120344180,1686,1686,1686,1686,2
20241219,110500,120340808,1692,1692,1692,1692,0
20241219,110400,120340808,1692,1692,1692,1692,0
20241219,110300,120340808,1692,1692,1692,1692,8
20241219,110200,120327272,1692,1692,1692,1692,10
20241219,110100,120310352,1692,1692,1692,1692,0
20241219,110000,120310352,1692,1692,1692,1692,0
20241219,105900,120310352,1692,1692,1692,1692,0
20241219,105800,120310352,1692,1692,1692,1692,40
20241219,105700,120242672,1692,1692,1692,1692,90
20241219,105600,120090392,1692,1692,1692,1692,5
20241219,105500,120081932,1692,1692,1692,1692,0
20241219,105400,120081932,1692,1692,1692,1692,0
20241219,105300,120081932,1692,1692,1692,1692,0
20241219,105200,120081932,1692,1692,1692,1692,0
20241219,105100,120081932,1692,1692,1692,1692,0
20241219,105000,120081932,1692,1692,1692,1692,0
20241219,104900,120081932,1692,1692,1692,1692,0
20241219,104800,120081932,1692,1692,1692,1692,2
20241219,104700,120078548,1692,1684,1692,1684,2
20241219,104600,120075172,1692,1692,1692,1692,0
20241219,104500,120075172,1692,1692,1692,1692,0
20241219,104400,120075172,1692,1692,1692,1692,1
20241219,104300,120073480,1694,1694,1694,1694,0
20241219,104200,120073480,1694,1694,1694,1694,0
20241219,104100,120073480,1694,1693,1694,1692,2238
20241219,104000,116284545,1693,1684,1693,1684,2483
20241219,103900,112085029,1689,1689,1689,1689,1
20241219,103800,112083340,1682,1682,1682,1682,740
20241219,103700,110838660,1682,1682,1682,1682,1
20241219,103600,110836978,1678,1679,1682,1678,1250
20241219,103500,108737913,1681,1681,1681,1681,503
20241219,103400,107892370,1681,1681,1681,1681,10
20241219,103300,107875560,1681,1681,1681,1681,0
20241219,103200,107875560,1681,1681,1681,1681,11
20241219,103100,107857069,1681,1681,1681,1681,1
20241219,103000,107855388,1680,1674,1680,1674,3144
20241219,102900,102592326,1674,1674,1674,1670,704
20241219,102800,101413838,1674,1674,1674,1674,0
20241219,102700,101413838,1674,1674,1674,1674,1
20241219,102600,101412164,1674,1674,1674,1674,0
20241219,102500,101412164,1674,1674,1674,1674,5875
20241219,102400,91577414,1674,1674,1674,1674,0
20241219,102300,91577414,1674,1674,1674,1674,1
20241219,102200,91575740,1674,1673,1674,1673,2
20241219,102100,91572393,1670,1674,1674,1670,2
20241219,102000,91569049,1673,1673,1673,1673,100
20241219,101900,91401749,1674,1674,1674,1674,1
20241219,101800,91400075,1674,1674,1674,1674,0
20241219,101700,91400075,1674,1674,1674,1674,1
20241219,101600,91398401,1673,1673,1673,1673,0
20241219,101500,91398401,1673,1674,1674,1673,12
20241219,101400,91378314,1673,1673,1673,1673,0
20241219,101300,91378314,1673,1673,1674,1673,1278
20241219,101200,89240218,1673,1673,1674,1673,642
20241219,101100,88166151,1673,1673,1673,1673,2
20241219,101000,88162805,1672,1672,1672,1665,63
20241219,100900,88057858,1667,1672,1672,1667,7
20241219,100800,88046179,1673,1667,1673,1667,18
20241219,100700,88016071,1674,1674,1674,1674,0
20241219,100600,88016071,1674,1670,1674,1665,992
20241219,100500,86362769,1670,1670,1670,1670,1
20241219,100400,86361099,1670,1670,1670,1670,1
20241219,100300,86359429,1663,1670,1674,1663,247
20241219,100200,85948143,1664,1674,1674,1664,501
20241219,100100,85114465,1666,1669,1674,1666,152
20241219,100000,84860930,1669,1669,1669,1667,111
20241219,095900,84675881,1667,1674,1674,1667,617
20241219,095800,83646810,1669,1674,1674,1669,1035
20241219,095700,81917856,1671,1674,1674,1671,640
20241219,095600,80848118,1674,1675,1681,1674,5100
20241219,095500,72305711,1681,1681,1681,1680,301
20241219,095400,71799779,1674,1674,1674,1674,1
20241219,095300,71798105,1682,1682,1682,1682,0
20241219,095200,71798105,1682,1674,1682,1674,176
20241219,095100,71503473,1674,1675,1682,1674,481
20241219,095000,70698057,1675,1676,1682,1675,215
20241219,094900,70337706,1682,1678,1682,1677,121
20241219,094800,70134778,1682,1682,1682,1682,1
20241219,094700,70133096,1678,1680,1682,1678,434
20241219,094600,69404699,1682,1682,1682,1682,100
20241219,094500,69236499,1682,1682,1682,1682,0
20241219,094400,69236499,1682,1682,1682,1679,668
20241219,094300,68114909,1682,1691,1691,1682,55
20241219,094200,68022370,1691,1691,1691,1691,0
20241219,094100,68022370,1691,1692,1692,1691,63
20241219,094000,67915776,1693,1693,1693,1693,0
20241219,093900,67915776,1693,1693,1693,1693,0
20241219,093800,67915776,1693,1683,1693,1682,102
20241219,093700,67744200,1693,1682,1693,1682,2
20241219,093600,67740825,1682,1682,1682,1682,1
20241219,093500,67739143,1693,1693,1693,1693,0
20241219,093400,67739143,1693,1693,1693,1693,2
20241219,093300,67735757,1693,1693,1693,1693,2
20241219,093200,67732371,1693,1693,1693,1693,1
20241219,093100,67730678,1678,1678,1678,1678,995
20241219,093000,66061068,1685,1685,1685,1685,0
20241219,092900,66061068,1685,1687,1687,1683,322
20241219,092800,65518530,1691,1694,1694,1691,1094
20241219,092700,63668573,1691,1691,1691,1691,497
20241219,092600,62828146,1691,1691,1691,1691,303
20241219,092500,62315773,1696,1687,1696,1687,4150
20241219,092400,55291105,1686,1686,1686,1686,1
20241219,092300,55289419,1687,1687,1687,1675,1688
20241219,092200,52459579,1686,1689,1690,1676,946
20241219,092100,50861682,1690,1683,1690,1683,8
20241219,092000,50848199,1683,1683,1683,1683,195
20241219,091900,50520014,1674,1674,1674,1674,1
20241219,091800,50518340,1688,1688,1688,1688,1
20241219,091700,50516652,1690,1690,1690,1690,0
20241219,091600,50516652,1690,1674,1690,1674,890
20241219,091500,49024124,1670,1675,1675,1670,1203
20241219,091400,47013923,1671,1671,1671,1671,4
20241219,091300,47007239,1670,1672,1674,1670,525
20241219,091200,46130419,1670,1671,1679,1670,94
20241219,091100,45973348,1678,1678,1678,1678,1
20241219,091000,45971670,1679,1670,1679,1664,212
20241219,090900,45618023,1679,1677,1679,1677,2113
20241219,090800,42072422,1678,1678,1678,1678,0
20241219,090700,42072422,1678,1671,1678,1663,367
20241219,090600,41458571,1671,1674,1679,1671,7
20241219,090500,41446851,1680,1679,1680,1671,37
20241219,090400,41384861,1680,1680,1680,1680,27
20241219,090300,41339501,1671,1671,1671,1670,242
20241219,090200,40935153,1681,1681,1681,1681,1
20241219,090100,40933472,1675,1700,1700,1675,3544
20241219,090000,34975360,1705,1696,1705,1685,20630