stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,202100,1469762680,4150,4150,4150,4150,6091
20241216,202000,1469762680,4150,4150,4150,4150,0
20241216,201900,1469762680,4150,4150,4150,4150,0
20241216,201800,1469762680,4150,4150,4150,4150,0
20241216,201700,1469762680,4150,4150,4150,4150,0
20241216,201600,1469762680,4150,4150,4150,4150,0
20241216,201500,1469762680,4150,4150,4150,4150,0
20241216,201400,1469762680,4150,4150,4150,4150,0
20241216,201300,1469762680,4150,4150,4150,4150,0
20241216,201200,1469762680,4150,4150,4150,4150,0
20241216,201100,1469762680,4150,4150,4150,4150,0
20241216,201000,1469762680,4150,4150,4150,4150,0
20241216,200900,1469762680,4150,4150,4150,4150,0
20241216,200800,1469762680,4150,4150,4150,4150,0
20241216,200700,1469762680,4150,4150,4150,4150,0
20241216,200600,1469762680,4150,4150,4150,4150,0
20241216,200500,1469762680,4150,4150,4150,4150,0
20241216,200400,1469762680,4150,4150,4150,4150,0
20241216,200300,1469762680,4150,4150,4150,4150,0
20241216,200200,1469762680,4150,4150,4150,4150,0
20241216,200100,1469762680,4150,4150,4150,4150,0
20241216,200000,1469762680,4150,4150,4150,4150,0
20241216,195900,1469762680,4150,4150,4150,4150,0
20241216,195800,1469762680,4150,4150,4150,4150,0
20241216,195700,1469762680,4150,4150,4150,4150,0
20241216,195600,1469762680,4150,4150,4150,4150,0
20241216,195500,1469762680,4150,4150,4150,4150,0
20241216,195400,1469762680,4150,4150,4150,4150,0
20241216,195300,1469762680,4150,4150,4150,4150,0
20241216,195200,1469762680,4150,4150,4150,4150,0
20241216,195100,1469762680,4150,4150,4150,4150,6091
20241216,195000,1469762680,4150,4150,4150,4150,0
20241216,194900,1469762680,4150,4150,4150,4150,0
20241216,194800,1469762680,4150,4150,4150,4150,0
20241216,194700,1469762680,4150,4150,4150,4150,0
20241216,194600,1469762680,4150,4150,4150,4150,0
20241216,194500,1469762680,4150,4150,4150,4150,0
20241216,194400,1469762680,4150,4150,4150,4150,0
20241216,194300,1469762680,4150,4150,4150,4150,0
20241216,194200,1469762680,4150,4150,4150,4150,0
20241216,194100,1469762680,4150,4150,4150,4150,0
20241216,194000,1469762680,4150,4150,4150,4150,0
20241216,193900,1469762680,4150,4150,4150,4150,0
20241216,193800,1469762680,4150,4150,4150,4150,0
20241216,193700,1469762680,4150,4150,4150,4150,0
20241216,193600,1469762680,4150,4150,4150,4150,0
20241216,193500,1469762680,4150,4150,4150,4150,0
20241216,193400,1469762680,4150,4150,4150,4150,0
20241216,193300,1469762680,4150,4150,4150,4150,0
20241216,193200,1469762680,4150,4150,4150,4150,0
20241216,193100,1469762680,4150,4150,4150,4150,0
20241216,193000,1469762680,4150,4150,4150,4150,0
20241216,192900,1469762680,4150,4150,4150,4150,0
20241216,192800,1469762680,4150,4150,4150,4150,0
20241216,192700,1469762680,4150,4150,4150,4150,0
20241216,192600,1469762680,4150,4150,4150,4150,0
20241216,192500,1469762680,4150,4150,4150,4150,0
20241216,192400,1469762680,4150,4150,4150,4150,0
20241216,192300,1469762680,4150,4150,4150,4150,0
20241216,192200,1469762680,4150,4150,4150,4150,0
20241216,192100,1469762680,4150,4150,4150,4150,6091
20241216,192000,1469762680,4150,4150,4150,4150,0
20241216,191900,1469762680,4150,4150,4150,4150,0
20241216,191800,1469762680,4150,4150,4150,4150,0
20241216,191700,1469762680,4150,4150,4150,4150,0
20241216,191600,1469762680,4150,4150,4150,4150,0
20241216,191500,1469762680,4150,4150,4150,4150,0
20241216,191400,1469762680,4150,4150,4150,4150,0
20241216,191300,1469762680,4150,4150,4150,4150,0
20241216,191200,1469762680,4150,4150,4150,4150,0
20241216,191100,1469762680,4150,4150,4150,4150,0
20241216,191000,1469762680,4150,4150,4150,4150,0
20241216,190900,1469762680,4150,4150,4150,4150,0
20241216,190800,1469762680,4150,4150,4150,4150,0
20241216,190700,1469762680,4150,4150,4150,4150,0
20241216,190600,1469762680,4150,4150,4150,4150,0
20241216,190500,1469762680,4150,4150,4150,4150,0
20241216,190400,1469762680,4150,4150,4150,4150,0
20241216,190300,1469762680,4150,4150,4150,4150,0
20241216,190200,1469762680,4150,4150,4150,4150,0
20241216,190100,1469762680,4150,4150,4150,4150,0
20241216,190000,1469762680,4150,4150,4150,4150,0
20241216,185900,1469762680,4150,4150,4150,4150,0
20241216,185800,1469762680,4150,4150,4150,4150,0
20241216,185700,1469762680,4150,4150,4150,4150,0
20241216,185600,1469762680,4150,4150,4150,4150,0
20241216,185500,1469762680,4150,4150,4150,4150,0
20241216,185400,1469762680,4150,4150,4150,4150,0
20241216,185300,1469762680,4150,4150,4150,4150,0
20241216,185200,1469762680,4150,4150,4150,4150,0
20241216,185100,1469762680,4150,4150,4150,4150,6091
20241216,185000,1469762680,4150,4150,4150,4150,0
20241216,184900,1469762680,4150,4150,4150,4150,0
20241216,184800,1469762680,4150,4150,4150,4150,0
20241216,184700,1469762680,4150,4150,4150,4150,0
20241216,184600,1469762680,4150,4150,4150,4150,0
20241216,184500,1469762680,4150,4150,4150,4150,0
20241216,184400,1469762680,4150,4150,4150,4150,0
20241216,184300,1469762680,4150,4150,4150,4150,0
20241216,184200,1469762680,4150,4150,4150,4150,0
20241216,184100,1469762680,4150,4150,4150,4150,0
20241216,184000,1469762680,4150,4150,4150,4150,0
20241216,183900,1469762680,4150,4150,4150,4150,0
20241216,183800,1469762680,4150,4150,4150,4150,0
20241216,183700,1469762680,4150,4150,4150,4150,0
20241216,183600,1469762680,4150,4150,4150,4150,0
20241216,183500,1469762680,4150,4150,4150,4150,0
20241216,183400,1469762680,4150,4150,4150,4150,0
20241216,183300,1469762680,4150,4150,4150,4150,0
20241216,183200,1469762680,4150,4150,4150,4150,0
20241216,183100,1469762680,4150,4150,4150,4150,0
20241216,183000,1469762680,4150,4150,4150,4150,0
20241216,182900,1469762680,4150,4150,4150,4150,0
20241216,182800,1469762680,4150,4150,4150,4150,0
20241216,182700,1469762680,4150,4150,4150,4150,0
20241216,182600,1469762680,4150,4150,4150,4150,0
20241216,182500,1469762680,4150,4150,4150,4150,0
20241216,182400,1469762680,4150,4150,4150,4150,0
20241216,182300,1469762680,4150,4150,4150,4150,0
20241216,182200,1469762680,4150,4150,4150,4150,0
20241216,182100,1469762680,4150,4150,4150,4150,6091
20241216,182000,1469762680,4150,4150,4150,4150,0
20241216,181900,1469762680,4150,4150,4150,4150,0
20241216,181800,1469762680,4150,4150,4150,4150,0
20241216,181700,1469762680,4150,4150,4150,4150,0
20241216,181600,1469762680,4150,4150,4150,4150,0
20241216,181500,1469762680,4150,4150,4150,4150,0
20241216,181400,1469762680,4150,4150,4150,4150,0
20241216,181300,1469762680,4150,4150,4150,4150,0
20241216,181200,1469762680,4150,4150,4150,4150,0
20241216,181100,1469762680,4150,4150,4150,4150,0
20241216,181000,1469762680,4150,4150,4150,4150,0
20241216,180900,1469762680,4150,4150,4150,4150,0
20241216,180800,1469762680,4150,4150,4150,4150,0
20241216,180700,1469762680,4150,4150,4150,4150,0
20241216,180600,1469762680,4150,4150,4150,4150,0
20241216,180500,1469762680,4150,4150,4150,4150,0
20241216,180400,1469762680,4150,4150,4150,4150,0
20241216,180300,1469762680,4150,4150,4150,4150,0
20241216,180200,1469762680,4150,4150,4150,4150,0
20241216,180100,1469762680,4150,4150,4150,4150,0
20241216,180000,1469762680,4150,4150,4150,4150,0
20241216,175900,1469762680,4150,4150,4150,4150,0
20241216,175800,1469762680,4150,4150,4150,4150,0
20241216,175700,1469762680,4150,4150,4150,4150,0
20241216,175600,1469762680,4150,4150,4150,4150,0
20241216,175500,1469762680,4150,4150,4150,4150,0
20241216,175400,1469762680,4150,4150,4150,4150,0
20241216,175300,1469762680,4150,4150,4150,4150,0
20241216,175200,1469762680,4150,4150,4150,4150,0
20241216,175100,1469762680,4150,4150,4150,4150,6091
20241216,175000,1469762680,4150,4150,4150,4150,0
20241216,174900,1469762680,4150,4150,4150,4150,0
20241216,174800,1469762680,4150,4150,4150,4150,0
20241216,174700,1469762680,4150,4150,4150,4150,0
20241216,174600,1469762680,4150,4150,4150,4150,0
20241216,174500,1469762680,4150,4150,4150,4150,0
20241216,174400,1469762680,4150,4150,4150,4150,0
20241216,174300,1469762680,4150,4150,4150,4150,0
20241216,174200,1469762680,4150,4150,4150,4150,0
20241216,174100,1469762680,4150,4150,4150,4150,0
20241216,174000,1469762680,4150,4150,4150,4150,0
20241216,173900,1469762680,4150,4150,4150,4150,0
20241216,173800,1469762680,4150,4150,4150,4150,0
20241216,173700,1469762680,4150,4150,4150,4150,0
20241216,173600,1469762680,4150,4150,4150,4150,0
20241216,173500,1469762680,4150,4150,4150,4150,0
20241216,173400,1469762680,4150,4150,4150,4150,0
20241216,173300,1469762680,4150,4150,4150,4150,0
20241216,173200,1469762680,4150,4150,4150,4150,0
20241216,173100,1469762680,4150,4150,4150,4150,0
20241216,173000,1469762680,4150,4150,4150,4150,0
20241216,172900,1469762680,4150,4150,4150,4150,0
20241216,172800,1469762680,4150,4150,4150,4150,0
20241216,172700,1469762680,4150,4150,4150,4150,0
20241216,172600,1469762680,4150,4150,4150,4150,0
20241216,172500,1469762680,4150,4150,4150,4150,0
20241216,172400,1469762680,4150,4150,4150,4150,0
20241216,172300,1469762680,4150,4150,4150,4150,0
20241216,172200,1469762680,4150,4150,4150,4150,0
20241216,172100,1469762680,4150,4150,4150,4150,6091
20241216,172000,1469762680,4150,4150,4150,4150,0
20241216,171900,1469762680,4150,4150,4150,4150,0
20241216,171800,1469762680,4150,4150,4150,4150,0
20241216,171700,1469762680,4150,4150,4150,4150,0
20241216,171600,1469762680,4150,4150,4150,4150,0
20241216,171500,1469762680,4150,4150,4150,4150,0
20241216,171400,1469762680,4150,4150,4150,4150,0
20241216,171300,1469762680,4150,4150,4150,4150,0
20241216,171200,1469762680,4150,4150,4150,4150,0
20241216,171100,1469762680,4150,4150,4150,4150,0
20241216,171000,1469762680,4150,4150,4150,4150,0
20241216,170900,1469762680,4150,4150,4150,4150,0
20241216,170800,1469762680,4150,4150,4150,4150,0
20241216,170700,1469762680,4150,4150,4150,4150,0
20241216,170600,1469762680,4150,4150,4150,4150,0
20241216,170500,1469762680,4150,4150,4150,4150,0
20241216,170400,1469762680,4150,4150,4150,4150,0
20241216,170300,1469762680,4150,4150,4150,4150,0
20241216,170200,1469762680,4150,4150,4150,4150,0
20241216,170100,1469762680,4150,4150,4150,4150,0
20241216,170000,1469762680,4150,4150,4150,4150,0
20241216,165900,1469762680,4150,4150,4150,4150,0
20241216,165800,1469762680,4150,4150,4150,4150,0
20241216,165700,1469762680,4150,4150,4150,4150,0
20241216,165600,1469762680,4150,4150,4150,4150,0
20241216,165500,1469762680,4150,4150,4150,4150,0
20241216,165400,1469762680,4150,4150,4150,4150,0
20241216,165300,1469762680,4150,4150,4150,4150,0
20241216,165200,1469762680,4150,4150,4150,4150,0
20241216,165100,1469762680,4150,4150,4150,4150,6091
20241216,165000,1469762680,4150,4150,4150,4150,0
20241216,164900,1469762680,4150,4150,4150,4150,0
20241216,164800,1469762680,4150,4150,4150,4150,0
20241216,164700,1469762680,4150,4150,4150,4150,0
20241216,164600,1469762680,4150,4150,4150,4150,0
20241216,164500,1469762680,4150,4150,4150,4150,0
20241216,164400,1469762680,4150,4150,4150,4150,0
20241216,164300,1469762680,4150,4150,4150,4150,0
20241216,164200,1469762680,4150,4150,4150,4150,0
20241216,164100,1469762680,4150,4150,4150,4150,0
20241216,164000,1469762680,4150,4150,4150,4150,0
20241216,163900,1469762680,4150,4150,4150,4150,0
20241216,163800,1469762680,4150,4150,4150,4150,0
20241216,163700,1469762680,4150,4150,4150,4150,0
20241216,163600,1469762680,4150,4150,4150,4150,0
20241216,163500,1469762680,4150,4150,4150,4150,0
20241216,163400,1469762680,4150,4150,4150,4150,0
20241216,163300,1469762680,4150,4150,4150,4150,0
20241216,163200,1469762680,4150,4150,4150,4150,0
20241216,163100,1469762680,4150,4150,4150,4150,0
20241216,163000,1469762680,4150,4150,4150,4150,0
20241216,162900,1469762680,4150,4150,4150,4150,0
20241216,162800,1469762680,4150,4150,4150,4150,0
20241216,162700,1469762680,4150,4150,4150,4150,0
20241216,162600,1469762680,4150,4150,4150,4150,0
20241216,162500,1469762680,4150,4150,4150,4150,0
20241216,162400,1469762680,4150,4150,4150,4150,0
20241216,162300,1469762680,4150,4150,4150,4150,0
20241216,162200,1469762680,4150,4150,4150,4150,0
20241216,162100,1469762680,4150,4150,4150,4150,6091
20241216,162000,1469762680,4150,4150,4150,4150,0
20241216,161900,1469762680,4150,4150,4150,4150,0
20241216,161800,1469762680,4150,4150,4150,4150,0
20241216,161700,1469762680,4150,4150,4150,4150,0
20241216,161600,1469762680,4150,4150,4150,4150,0
20241216,161500,1469762680,4150,4150,4150,4150,0
20241216,161400,1469762680,4150,4150,4150,4150,0
20241216,161300,1469762680,4150,4150,4150,4150,0
20241216,161200,1469762680,4150,4150,4150,4150,0
20241216,161100,1469762680,4150,4150,4150,4150,0
20241216,161000,1469762680,4150,4150,4150,4150,0
20241216,160900,1469762680,4150,4150,4150,4150,0
20241216,160800,1469762680,4150,4150,4150,4150,0
20241216,160700,1469762680,4150,4150,4150,4150,0
20241216,160600,1469762680,4150,4150,4150,4150,0
20241216,160500,1469762680,4150,4150,4150,4150,0
20241216,160400,1469762680,4150,4150,4150,4150,0
20241216,160300,1469762680,4150,4150,4150,4150,0
20241216,160200,1469762680,4150,4150,4150,4150,0
20241216,160100,1469762680,4150,4150,4150,4150,0
20241216,160000,1469762680,4150,4150,4150,4150,0
20241216,155900,1469762680,4150,4150,4150,4150,0
20241216,155800,1469762680,4150,4150,4150,4150,0
20241216,155700,1469762680,4150,4150,4150,4150,0
20241216,155600,1469762680,4150,4150,4150,4150,0
20241216,155500,1469762680,4150,4150,4150,4150,0
20241216,155400,1469762680,4150,4150,4150,4150,0
20241216,155300,1469762680,4150,4150,4150,4150,0
20241216,155200,1469762680,4150,4150,4150,4150,0
20241216,155100,1469762680,4150,4150,4150,4150,6091
20241216,155000,1469762680,4150,4150,4150,4150,0
20241216,154900,1469762680,4150,4150,4150,4150,0
20241216,154800,1469762680,4150,4150,4150,4150,0
20241216,154700,1469762680,4150,4150,4150,4150,0
20241216,154600,1469762680,4150,4150,4150,4150,0
20241216,154500,1469762680,4150,4150,4150,4150,0
20241216,154400,1469762680,4150,4150,4150,4150,0
20241216,154300,1469762680,4150,4150,4150,4150,0
20241216,154200,1469762680,4150,4150,4150,4150,0
20241216,154100,1469762680,4150,4150,4150,4150,0
20241216,154000,1469762680,4150,4150,4150,4150,0
20241216,153900,1469762680,4150,4150,4150,4150,0
20241216,153800,1469762680,4150,4150,4150,4150,0
20241216,153700,1469762680,4150,4150,4150,4150,0
20241216,153600,1469762680,4150,4150,4150,4150,0
20241216,153500,1469762680,4150,4150,4150,4150,0
20241216,153400,1469762680,4150,4150,4150,4150,0
20241216,153300,1469762680,4150,4150,4150,4150,0
20241216,153200,1469762680,4150,4150,4150,4150,0
20241216,153100,1469762680,4150,4150,4150,4150,0
20241216,153000,1469762680,4150,4150,4150,4150,6091
20241216,152900,1444485030,4155,4155,4155,4155,0
20241216,152800,1444485030,4155,4155,4155,4155,0
20241216,152700,1444485030,4155,4155,4155,4155,0
20241216,152600,1444485030,4155,4155,4155,4155,0
20241216,152500,1444485030,4155,4155,4155,4155,0
20241216,152400,1444485030,4155,4155,4155,4155,0
20241216,152300,1444485030,4155,4155,4155,4155,0
20241216,152200,1444485030,4155,4155,4155,4155,0
20241216,152100,1444485030,4155,4155,4155,4155,0
20241216,152000,1444485030,4155,4155,4155,4155,0
20241216,151900,1444485030,4155,4155,4155,4155,0
20241216,151800,1444485030,4155,4155,4155,4155,14
20241216,151700,1444426860,4150,4155,4155,4150,382
20241216,151600,1442840650,4155,4155,4155,4155,193
20241216,151500,1442038735,4155,4155,4155,4155,116
20241216,151400,1441556755,4155,4155,4155,4155,417
20241216,151300,1439824120,4155,4150,4155,4150,109
20241216,151200,1439371745,4145,4150,4150,4145,1603
20241216,151100,1432721795,4150,4150,4150,4145,594
20241216,151000,1430259090,4150,4150,4150,4150,159
20241216,150900,1429599240,4150,4150,4150,4150,254
20241216,150800,1428545140,4150,4150,4150,4150,390
20241216,150700,1426926640,4150,4155,4155,4150,2885
20241216,150600,1414953875,4155,4155,4155,4155,613
20241216,150500,1412406860,4155,4150,4155,4150,2283
20241216,150400,1402931910,4150,4150,4150,4150,1814
20241216,150300,1395403810,4150,4150,4150,4150,211
20241216,150200,1394528160,4150,4150,4150,4150,645
20241216,150100,1391851410,4150,4145,4150,4140,1172
20241216,150000,1386993510,4145,4140,4145,4140,110
20241216,145900,1386537570,4140,4145,4145,4140,670
20241216,145800,1383763745,4145,4145,4145,4145,278
20241216,145700,1382611435,4140,4140,4140,4140,0
20241216,145600,1382611435,4140,4140,4145,4140,111
20241216,145500,1382151350,4140,4145,4145,4140,112
20241216,145400,1381687115,4145,4150,4150,4140,1167
20241216,145300,1376849405,4145,4150,4150,4140,1193
20241216,145200,1371903860,4140,4145,4145,4140,7
20241216,145100,1371874850,4145,4140,4145,4140,1017
20241216,145000,1367663925,4135,4140,4140,4135,121
20241216,144900,1367162990,4140,4140,4140,4140,569
20241216,144800,1364807330,4140,4150,4150,4140,118
20241216,144700,1364318760,4135,4145,4145,4135,2912
20241216,144600,1352263065,4140,4140,4140,4135,2451
20241216,144500,1342115930,4140,4140,4140,4135,134
20241216,144400,1341561280,4135,4140,4140,4135,120
20241216,144300,1341064990,4140,4140,4145,4135,1861
20241216,144200,1333360455,4140,4140,4140,4135,1420
20241216,144100,1327481660,4140,4140,4140,4140,328
20241216,144000,1326123740,4140,4140,4140,4140,116
20241216,143900,1325643500,4135,4145,4145,4135,197
20241216,143800,1324828395,4135,4145,4145,4135,3510
20241216,143700,1310284095,4145,4155,4155,4145,1808
20241216,143600,1302774455,4155,4165,4165,4155,758
20241216,143500,1299620220,4165,4165,4165,4165,1
20241216,143400,1299616055,4160,4160,4160,4160,4
20241216,143300,1299599415,4155,4160,4160,4155,2122
20241216,143200,1290772505,4160,4160,4160,4160,3
20241216,143100,1290760025,4160,4160,4160,4155,1002
20241216,143000,1286591715,4160,4160,4160,4160,0
20241216,142900,1286591715,4160,4160,4160,4150,1327
20241216,142800,1281075420,4160,4155,4160,4150,2598
20241216,142700,1270283775,4155,4155,4155,4155,1
20241216,142600,1270279620,4155,4165,4165,4155,1604
20241216,142500,1263605145,4165,4165,4165,4165,103
20241216,142400,1263176150,4170,4165,4170,4165,807
20241216,142300,1259814455,4165,4170,4170,4160,1855
20241216,142200,1252087820,4165,4175,4175,4165,4339
20241216,142100,1233986085,4175,4185,4185,4175,1292
20241216,142000,1228584975,4185,4190,4190,4185,1861
20241216,141900,1220795910,4190,4185,4190,4185,129
20241216,141800,1220255675,4185,4190,4190,4185,112
20241216,141700,1219786400,4185,4185,4185,4185,3
20241216,141600,1219773845,4185,4190,4190,4185,109
20241216,141500,1219317140,4185,4190,4190,4185,31
20241216,141400,1219187255,4190,4185,4190,4185,89
20241216,141300,1218814360,4190,4190,4190,4190,119
20241216,141200,1218315750,4185,4185,4185,4185,152
20241216,141100,1217679630,4185,4190,4190,4185,111
20241216,141000,1217214550,4185,4190,4190,4185,88
20241216,140900,1216845835,4190,4190,4190,4185,88
20241216,140800,1216477330,4190,4195,4195,4190,113
20241216,140700,1216003300,4190,4190,4190,4190,678
20241216,140600,1213162480,4190,4190,4195,4190,110
20241216,140500,1212701040,4190,4195,4195,4190,6
20241216,140400,1212675880,4195,4195,4195,4190,143
20241216,140300,1212076005,4195,4195,4200,4195,233
20241216,140200,1211097415,4195,4195,4195,4195,2
20241216,140100,1211089025,4195,4200,4200,4195,111
20241216,140000,1210622835,4195,4200,4200,4195,5000
20241216,135900,1189646495,4200,4200,4205,4200,1833
20241216,135800,1181947355,4200,4205,4205,4200,56
20241216,135700,1181711890,4205,4205,4205,4205,108
20241216,135600,1181257750,4200,4200,4200,4195,803
20241216,135500,1177885155,4195,4195,4195,4195,101
20241216,135400,1177461460,4200,4200,4200,4200,955
20241216,135300,1173450460,4200,4205,4205,4200,7
20241216,135200,1173421040,4205,4200,4205,4200,111
20241216,135100,1172954295,4200,4205,4205,4200,700
20241216,135000,1170013725,4205,4210,4210,4205,202
20241216,134900,1169164295,4210,4205,4210,4205,691
20241216,134800,1166258100,4205,4210,4210,4205,40
20241216,134700,1166089885,4210,4205,4210,4205,111
20241216,134600,1165622590,4210,4210,4210,4205,207
20241216,134500,1164751560,4205,4210,4210,4205,22
20241216,134400,1164658950,4205,4205,4210,4205,111
20241216,134300,1164191655,4205,4210,4210,4205,4
20241216,134200,1164174820,4210,4210,4210,4205,5262
20241216,134100,1142021810,4210,4210,4215,4210,115
20241216,134000,1141537095,4210,4210,4210,4210,21
20241216,133900,1141448685,4215,4210,4215,4210,180
20241216,133800,1140689995,4210,4205,4210,4205,5015
20241216,133700,1119576955,4205,4210,4210,4205,112
20241216,133600,1119105440,4210,4210,4215,4210,2907
20241216,133500,1106866425,4210,4210,4210,4210,2
20241216,133400,1106858005,4210,4210,4215,4210,2387
20241216,133300,1096808190,4210,4210,4210,4210,449
20241216,133200,1094917900,4215,4210,4215,4210,781
20241216,133100,1091629350,4210,4215,4215,4210,140
20241216,133000,1091039410,4215,4210,4215,4210,295
20241216,132900,1089796500,4210,4215,4215,4210,1585
20241216,132800,1083115730,4210,4210,4210,4210,1001
20241216,132700,1078901520,4210,4215,4215,4210,109
20241216,132600,1078442090,4210,4210,4215,4210,231
20241216,132500,1077469020,4205,4205,4205,4205,3
20241216,132400,1077456405,4210,4215,4215,4210,2012
20241216,132300,1068985275,4210,4210,4210,4210,2
20241216,132200,1068976855,4210,4210,4215,4210,146
20241216,132100,1068361655,4215,4215,4215,4210,720
20241216,132000,1065329895,4210,4210,4215,4210,209
20241216,131900,1064449610,4215,4210,4215,4210,162
20241216,131800,1063767035,4210,4210,4210,4210,43
20241216,131700,1063586005,4210,4210,4215,4210,159
20241216,131600,1062916075,4210,4215,4215,4210,29
20241216,131500,1062793970,4215,4210,4215,4210,1129
20241216,131400,1058040335,4210,4210,4215,4210,482
20241216,131300,1056010555,4210,4210,4210,4210,1031
20241216,131200,1051670045,4215,4215,4215,4215,112
20241216,131100,1051197965,4210,4210,4210,4210,1073
20241216,131000,1046680635,4210,4210,4210,4205,2732
20241216,130900,1035179090,4210,4215,4215,4210,157
20241216,130800,1034517510,4215,4215,4215,4215,259
20241216,130700,1033425825,4220,4215,4220,4215,128
20241216,130600,1032885765,4215,4215,4215,4215,0
20241216,130500,1032885765,4215,4215,4215,4215,448
20241216,130400,1030997445,4210,4210,4215,4210,313
20241216,130300,1029679160,4215,4215,4215,4215,481
20241216,130200,1027651745,4215,4215,4215,4215,156
20241216,130100,1026994205,4215,4215,4215,4215,3
20241216,130000,1026981560,4215,4220,4220,4215,775
20241216,125900,1023713385,4220,4220,4220,4215,143
20241216,125800,1023110075,4220,4220,4220,4220,3
20241216,125700,1023097415,4220,4220,4220,4220,112
20241216,125600,1022624775,4215,4220,4220,4215,421
20241216,125500,1020849265,4220,4215,4220,4215,228
20241216,125400,1019887705,4220,4220,4220,4220,219
20241216,125300,1018963525,4215,4215,4215,4215,470
20241216,125200,1016982475,4215,4220,4220,4215,1380
20241216,125100,1011164245,4215,4210,4220,4210,5004
20241216,125000,990080035,4205,4200,4205,4200,4100
20241216,124900,972851185,4200,4200,4200,4200,111
20241216,124800,972384985,4200,4200,4200,4195,1845
20241216,124700,964636010,4200,4205,4205,4200,118
20241216,124600,964139845,4205,4200,4205,4200,86
20241216,124500,963778220,4205,4200,4205,4200,208
20241216,124400,962904080,4205,4205,4205,4205,310
20241216,124300,961600530,4205,4210,4210,4205,1713
20241216,124200,954397350,4210,4210,4210,4210,112
20241216,124100,953925830,4205,4210,4210,4205,2119
20241216,124000,945004890,4215,4215,4215,4215,358
20241216,123900,943495920,4215,4215,4215,4215,5
20241216,123800,943474845,4210,4210,4210,4205,2703
20241216,123700,932095265,4210,4215,4215,4210,2392
20241216,123600,922023400,4215,4205,4215,4205,3592
20241216,123500,906898605,4210,4210,4210,4210,112
20241216,123400,906427085,4210,4210,4210,4210,3
20241216,123300,906414455,4210,4205,4210,4205,530
20241216,123200,904185265,4205,4205,4205,4205,112
20241216,123100,903714305,4200,4200,4200,4200,500
20241216,123000,901614305,4200,4200,4205,4200,2131
20241216,122900,892663550,4205,4200,4205,4200,204
20241216,122800,891805740,4205,4205,4205,4205,1311
20241216,122700,886292985,4210,4210,4215,4210,1113
20241216,122600,881606715,4210,4210,4210,4210,1484
20241216,122500,875359075,4210,4215,4215,4210,1902
20241216,122400,867350650,4210,4210,4210,4210,143
20241216,122300,866748620,4210,4215,4215,4210,718
20241216,122200,863725830,4210,4215,4215,4210,161
20241216,122100,863047465,4215,4215,4215,4215,503
20241216,122000,860927320,4215,4210,4215,4210,247
20241216,121900,859886880,4210,4215,4215,4210,33
20241216,121800,859747935,4215,4215,4215,4215,310
20241216,121700,858441285,4210,4215,4215,4210,19
20241216,121600,858361235,4215,4210,4215,4210,1110
20241216,121500,853685610,4210,4210,4210,4210,111
20241216,121400,853218300,4210,4210,4210,4210,203
20241216,121300,852363670,4205,4210,4210,4205,511
20241216,121200,850214360,4210,4210,4210,4210,111
20241216,121100,849747050,4210,4210,4210,4210,26
20241216,121000,849637590,4210,4210,4210,4210,310
20241216,120900,848332490,4205,4210,4210,4205,103
20241216,120800,847899360,4210,4205,4210,4205,608
20241216,120700,845342180,4205,4200,4205,4200,4189
20241216,120600,827736930,4195,4200,4200,4195,2426
20241216,120500,817548735,4205,4205,4205,4205,112
20241216,120400,817077775,4200,4200,4200,4200,2
20241216,120300,817069375,4200,4200,4200,4195,1341
20241216,120200,811437220,4205,4200,4205,4200,1422
20241216,120100,805463830,4205,4205,4205,4205,913
20241216,120000,801624665,4210,4205,4210,4205,635
20241216,115900,798951365,4205,4215,4215,4205,725
20241216,115800,795900665,4215,4210,4215,4210,140
20241216,115700,795310575,4210,4210,4210,4210,0
20241216,115600,795310575,4210,4210,4210,4210,184
20241216,115500,794535935,4205,4210,4210,4205,310
20241216,115400,793230840,4205,4205,4205,4205,2
20241216,115300,793222430,4205,4210,4210,4205,639
20241216,115200,790535320,4215,4215,4215,4215,3
20241216,115100,790522675,4215,4215,4215,4215,311
20241216,115000,789211810,4215,4215,4215,4215,112
20241216,114900,788739730,4215,4210,4215,4210,25
20241216,114800,788634455,4215,4215,4215,4215,131
20241216,114700,788082290,4210,4210,4215,4210,478
20241216,114600,786068920,4215,4210,4215,4210,542
20241216,114500,783786390,4210,4210,4210,4210,128
20241216,114400,783247510,4210,4210,4210,4210,32
20241216,114300,783112790,4210,4215,4215,4210,1836
20241216,114200,775379170,4215,4215,4220,4215,445
20241216,114100,773502495,4215,4215,4220,4215,254
20241216,114000,772431345,4215,4215,4215,4215,1008
20241216,113900,768182625,4215,4210,4215,4210,600
20241216,113800,765654625,4215,4215,4215,4215,201
20241216,113700,764807410,4215,4215,4215,4215,3
20241216,113600,764794765,4215,4215,4215,4205,138
20241216,113500,764213310,4210,4210,4210,4210,836
20241216,113400,760693750,4205,4205,4205,4205,152
20241216,113300,760054590,4210,4210,4210,4210,162
20241216,113200,759372570,4210,4205,4210,4205,228
20241216,113100,758412815,4210,4210,4210,4205,188
20241216,113000,757621505,4210,4210,4210,4210,2236
20241216,112900,748207945,4210,4205,4210,4200,397
20241216,112800,746539660,4205,4200,4210,4200,411
20241216,112700,744811400,4200,4200,4200,4200,5
20241216,112600,744790400,4200,4205,4205,4200,1933
20241216,112500,736662155,4200,4205,4205,4200,609
20241216,112400,734103810,4200,4200,4200,4200,975
20241216,112300,730008810,4195,4195,4195,4195,383
20241216,112200,728402125,4190,4190,4190,4190,10
20241216,112100,728360225,4195,4190,4195,4190,230
20241216,112000,727395970,4190,4190,4190,4190,538
20241216,111900,725141750,4190,4195,4195,4190,1342
20241216,111800,719518090,4195,4195,4200,4195,1334
20241216,111700,713921405,4195,4200,4200,4195,431
20241216,111600,712112365,4200,4195,4200,4195,352
20241216,111500,710635180,4200,4200,4200,4200,3
20241216,111400,710622580,4200,4200,4200,4200,150
20241216,111300,709992580,4200,4200,4205,4200,679
20241216,111200,707139235,4200,4200,4200,4200,84
20241216,111100,706786435,4200,4205,4205,4200,158
20241216,111000,706122295,4200,4200,4200,4200,0
20241216,110900,706122295,4200,4200,4205,4200,381
20241216,110800,704520540,4205,4200,4205,4195,1572
20241216,110700,697918410,4200,4200,4200,4200,1663
20241216,110600,690933810,4200,4195,4200,4195,332
20241216,110500,689540410,4195,4200,4200,4195,381
20241216,110400,687940625,4200,4200,4200,4195,382
20241216,110300,686336230,4205,4205,4205,4205,111
20241216,110200,685869475,4205,4205,4210,4200,336
20241216,110100,684456890,4210,4200,4210,4195,2264
20241216,110000,674936650,4200,4195,4200,4195,12010
20241216,105900,624500220,4195,4185,4195,4185,268
20241216,105800,623376760,4185,4190,4190,4185,824
20241216,105700,619926700,4185,4190,4190,4185,912
20241216,105600,616108630,4195,4195,4195,4195,143
20241216,105500,615508745,4195,4195,4195,4195,3
20241216,105400,615496160,4195,4195,4195,4190,508
20241216,105300,613365165,4200,4200,4200,4200,357
20241216,105200,611865765,4195,4195,4195,4195,3416
20241216,105100,597535645,4190,4190,4190,4190,20
20241216,105000,597451845,4190,4190,4190,4190,511
20241216,104900,595310755,4190,4185,4190,4185,235
20241216,104800,594326725,4185,4190,4195,4185,496
20241216,104700,592247985,4195,4190,4195,4190,160
20241216,104600,591577545,4190,4185,4190,4185,2124
20241216,104500,582683460,4185,4190,4190,4185,182
20241216,104400,581921770,4190,4190,4190,4190,216
20241216,104300,581016730,4185,4190,4190,4185,598
20241216,104200,578513360,4190,4190,4195,4185,321
20241216,104100,577167965,4185,4175,4195,4170,5355
20241216,104000,554769215,4170,4170,4170,4170,93
20241216,103900,554381405,4170,4170,4175,4170,746
20241216,103800,551269055,4170,4175,4175,4170,73
20241216,103700,550964610,4175,4170,4175,4170,206
20241216,103600,550104795,4170,4175,4180,4170,2596
20241216,103500,539276290,4175,4170,4185,4170,2142
20241216,103400,530333625,4170,4175,4175,4170,2145
20241216,103300,521381565,4170,4150,4185,4150,33370
20241216,103200,382413595,4150,4150,4150,4150,111
20241216,103100,381952945,4150,4150,4150,4150,328
20241216,103000,380591745,4150,4150,4150,4150,4
20241216,102900,380575145,4150,4150,4150,4150,109
20241216,102800,380122795,4145,4145,4145,4145,0
20241216,102700,380122795,4145,4145,4145,4145,293
20241216,102600,378908310,4145,4145,4145,4140,176
20241216,102500,378179015,4145,4145,4145,4145,10
20241216,102400,378137565,4140,4145,4145,4140,807
20241216,102300,374795050,4145,4145,4150,4140,527
20241216,102200,372611595,4145,4145,4145,4145,690
20241216,102100,369751545,4145,4150,4150,4145,364
20241216,102000,368241655,4150,4150,4150,4150,202
20241216,101900,367403355,4145,4150,4150,4145,2042
20241216,101800,358929135,4155,4150,4155,4150,277
20241216,101700,357779535,4155,4155,4155,4155,16
20241216,101600,357713055,4155,4150,4155,4150,969
20241216,101500,353690040,4155,4150,4155,4145,526
20241216,101400,351507185,4150,4150,4150,4145,1049
20241216,101300,347154045,4140,4145,4150,4140,4915
20241216,101200,326773130,4140,4125,4140,4125,4167
20241216,101100,309540805,4125,4125,4125,4125,468
20241216,101000,307610305,4125,4125,4125,4125,0
20241216,100900,307610305,4125,4130,4130,4125,307
20241216,100800,306343390,4130,4125,4130,4125,204
20241216,100700,305501230,4125,4130,4130,4125,1638
20241216,100600,298741465,4135,4130,4135,4130,38
20241216,100500,298584520,4130,4130,4130,4130,809
20241216,100400,295243350,4135,4135,4135,4130,381
20241216,100300,293668030,4135,4135,4135,4135,46
20241216,100200,293477820,4135,4135,4135,4135,323
20241216,100100,292142215,4140,4140,4145,4140,319
20241216,100000,290821545,4140,4135,4140,4135,534
20241216,095900,288612900,4135,4140,4140,4135,1809
20241216,095800,281126140,4145,4140,4145,4140,1268
20241216,095700,275874370,4140,4130,4145,4130,3011
20241216,095600,263409140,4135,4135,4135,4130,1731
20241216,095500,256251770,4135,4130,4135,4130,301
20241216,095400,255008090,4125,4130,4130,4125,183
20241216,095300,254252425,4120,4125,4130,4120,507
20241216,095200,252159375,4120,4125,4130,4115,983
20241216,095100,248107785,4110,4100,4120,4100,6361
20241216,095000,221943220,4105,4100,4105,4100,2532
20241216,094900,211554445,4100,4105,4105,4100,1043
20241216,094800,207277605,4100,4100,4100,4100,0
20241216,094700,207277605,4100,4100,4100,4100,2178
20241216,094600,198347805,4095,4095,4095,4095,0
20241216,094500,198347805,4095,4090,4095,4090,360
20241216,094400,196873870,4090,4090,4090,4090,133
20241216,094300,196329900,4085,4090,4090,4085,1249
20241216,094200,191221740,4095,4095,4095,4095,126
20241216,094100,190705770,4095,4095,4095,4095,5
20241216,094000,190685295,4085,4085,4085,4085,0
20241216,093900,190685295,4085,4090,4090,4085,1872
20241216,093800,183031160,4090,4095,4095,4090,260
20241216,093700,181966765,4100,4095,4100,4095,501
20241216,093600,179912825,4095,4095,4095,4095,376
20241216,093500,178373105,4095,4095,4095,4095,20
20241216,093400,178291205,4095,4100,4100,4095,333
20241216,093300,176926530,4100,4100,4100,4100,0
20241216,093200,176926530,4100,4100,4100,4100,2
20241216,093100,176918330,4090,4090,4090,4090,10
20241216,093000,176877430,4090,4095,4095,4090,500
20241216,092900,174831435,4090,4090,4090,4090,0
20241216,092800,174831435,4090,4090,4090,4090,5
20241216,092700,174810985,4090,4090,4090,4090,30
20241216,092600,174688285,4095,4100,4100,4090,1187
20241216,092500,169827030,4100,4110,4110,4100,729
20241216,092400,166835680,4105,4115,4115,4105,110
20241216,092300,166383930,4105,4105,4110,4105,777
20241216,092200,163190570,4105,4100,4105,4100,2216
20241216,092100,154096245,4095,4095,4100,4095,2669
20241216,092000,143165460,4095,4095,4105,4085,1040
20241216,091900,138903930,4100,4080,4100,4080,18445
20241216,091800,63447935,4080,4075,4080,4075,245
20241216,091700,62449410,4075,4080,4080,4075,1205
20241216,091600,57533185,4090,4090,4090,4090,10
20241216,091500,57492285,4080,4085,4085,4080,1405
20241216,091400,51758890,4085,4085,4085,4085,560
20241216,091300,49471290,4085,4085,4085,4085,742
20241216,091200,46440220,4090,4090,4090,4090,0
20241216,091100,46440220,4090,4090,4090,4090,1
20241216,091000,46436130,4090,4080,4090,4080,128
20241216,090900,45913720,4080,4090,4090,4080,178
20241216,090800,45187460,4090,4095,4095,4090,1022
20241216,090700,41006540,4095,4090,4115,4090,776
20241216,090600,37823770,4090,4080,4090,4080,260
20241216,090500,36762370,4080,4075,4080,4075,1354
20241216,090400,31238075,4080,4080,4080,4080,20
20241216,090300,31156475,4080,4080,4080,4080,1000
20241216,090200,27076475,4080,4080,4080,4080,1
20241216,090100,27072395,4080,4085,4085,4080,2280
20241216,090000,17769660,4085,4075,4095,4075,4360