stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204900,514584408,1407,1407,1407,1407,13549
20241216,204800,514584408,1407,1407,1407,1407,0
20241216,204700,514584408,1407,1407,1407,1407,0
20241216,204600,514584408,1407,1407,1407,1407,0
20241216,204500,514584408,1407,1407,1407,1407,0
20241216,204400,514584408,1407,1407,1407,1407,0
20241216,204300,514584408,1407,1407,1407,1407,0
20241216,204200,514584408,1407,1407,1407,1407,0
20241216,204100,514584408,1407,1407,1407,1407,0
20241216,204000,514584408,1407,1407,1407,1407,0
20241216,203900,514584408,1407,1407,1407,1407,0
20241216,203800,514584408,1407,1407,1407,1407,0
20241216,203700,514584408,1407,1407,1407,1407,0
20241216,203600,514584408,1407,1407,1407,1407,0
20241216,203500,514584408,1407,1407,1407,1407,0
20241216,203400,514584408,1407,1407,1407,1407,0
20241216,203300,514584408,1407,1407,1407,1407,0
20241216,203200,514584408,1407,1407,1407,1407,0
20241216,203100,514584408,1407,1407,1407,1407,0
20241216,203000,514584408,1407,1407,1407,1407,0
20241216,202900,514584408,1407,1407,1407,1407,0
20241216,202800,514584408,1407,1407,1407,1407,0
20241216,202700,514584408,1407,1407,1407,1407,0
20241216,202600,514584408,1407,1407,1407,1407,0
20241216,202500,514584408,1407,1407,1407,1407,0
20241216,202400,514584408,1407,1407,1407,1407,0
20241216,202300,514584408,1407,1407,1407,1407,0
20241216,202200,514584408,1407,1407,1407,1407,0
20241216,202100,514584408,1407,1407,1407,1407,0
20241216,202000,514584408,1407,1407,1407,1407,0
20241216,201900,514584408,1407,1407,1407,1407,13549
20241216,201800,514584408,1407,1407,1407,1407,0
20241216,201700,514584408,1407,1407,1407,1407,0
20241216,201600,514584408,1407,1407,1407,1407,0
20241216,201500,514584408,1407,1407,1407,1407,0
20241216,201400,514584408,1407,1407,1407,1407,0
20241216,201300,514584408,1407,1407,1407,1407,0
20241216,201200,514584408,1407,1407,1407,1407,0
20241216,201100,514584408,1407,1407,1407,1407,0
20241216,201000,514584408,1407,1407,1407,1407,0
20241216,200900,514584408,1407,1407,1407,1407,0
20241216,200800,514584408,1407,1407,1407,1407,0
20241216,200700,514584408,1407,1407,1407,1407,0
20241216,200600,514584408,1407,1407,1407,1407,0
20241216,200500,514584408,1407,1407,1407,1407,0
20241216,200400,514584408,1407,1407,1407,1407,0
20241216,200300,514584408,1407,1407,1407,1407,0
20241216,200200,514584408,1407,1407,1407,1407,0
20241216,200100,514584408,1407,1407,1407,1407,0
20241216,200000,514584408,1407,1407,1407,1407,0
20241216,195900,514584408,1407,1407,1407,1407,0
20241216,195800,514584408,1407,1407,1407,1407,0
20241216,195700,514584408,1407,1407,1407,1407,0
20241216,195600,514584408,1407,1407,1407,1407,0
20241216,195500,514584408,1407,1407,1407,1407,0
20241216,195400,514584408,1407,1407,1407,1407,0
20241216,195300,514584408,1407,1407,1407,1407,0
20241216,195200,514584408,1407,1407,1407,1407,0
20241216,195100,514584408,1407,1407,1407,1407,0
20241216,195000,514584408,1407,1407,1407,1407,0
20241216,194900,514584408,1407,1407,1407,1407,13549
20241216,194800,514584408,1407,1407,1407,1407,0
20241216,194700,514584408,1407,1407,1407,1407,0
20241216,194600,514584408,1407,1407,1407,1407,0
20241216,194500,514584408,1407,1407,1407,1407,0
20241216,194400,514584408,1407,1407,1407,1407,0
20241216,194300,514584408,1407,1407,1407,1407,0
20241216,194200,514584408,1407,1407,1407,1407,0
20241216,194100,514584408,1407,1407,1407,1407,0
20241216,194000,514584408,1407,1407,1407,1407,0
20241216,193900,514584408,1407,1407,1407,1407,0
20241216,193800,514584408,1407,1407,1407,1407,0
20241216,193700,514584408,1407,1407,1407,1407,0
20241216,193600,514584408,1407,1407,1407,1407,0
20241216,193500,514584408,1407,1407,1407,1407,0
20241216,193400,514584408,1407,1407,1407,1407,0
20241216,193300,514584408,1407,1407,1407,1407,0
20241216,193200,514584408,1407,1407,1407,1407,0
20241216,193100,514584408,1407,1407,1407,1407,0
20241216,193000,514584408,1407,1407,1407,1407,0
20241216,192900,514584408,1407,1407,1407,1407,0
20241216,192800,514584408,1407,1407,1407,1407,0
20241216,192700,514584408,1407,1407,1407,1407,0
20241216,192600,514584408,1407,1407,1407,1407,0
20241216,192500,514584408,1407,1407,1407,1407,0
20241216,192400,514584408,1407,1407,1407,1407,0
20241216,192300,514584408,1407,1407,1407,1407,0
20241216,192200,514584408,1407,1407,1407,1407,0
20241216,192100,514584408,1407,1407,1407,1407,0
20241216,192000,514584408,1407,1407,1407,1407,0
20241216,191900,514584408,1407,1407,1407,1407,13549
20241216,191800,514584408,1407,1407,1407,1407,0
20241216,191700,514584408,1407,1407,1407,1407,0
20241216,191600,514584408,1407,1407,1407,1407,0
20241216,191500,514584408,1407,1407,1407,1407,0
20241216,191400,514584408,1407,1407,1407,1407,0
20241216,191300,514584408,1407,1407,1407,1407,0
20241216,191200,514584408,1407,1407,1407,1407,0
20241216,191100,514584408,1407,1407,1407,1407,0
20241216,191000,514584408,1407,1407,1407,1407,0
20241216,190900,514584408,1407,1407,1407,1407,0
20241216,190800,514584408,1407,1407,1407,1407,0
20241216,190700,514584408,1407,1407,1407,1407,0
20241216,190600,514584408,1407,1407,1407,1407,0
20241216,190500,514584408,1407,1407,1407,1407,0
20241216,190400,514584408,1407,1407,1407,1407,0
20241216,190300,514584408,1407,1407,1407,1407,0
20241216,190200,514584408,1407,1407,1407,1407,0
20241216,190100,514584408,1407,1407,1407,1407,0
20241216,190000,514584408,1407,1407,1407,1407,0
20241216,185900,514584408,1407,1407,1407,1407,0
20241216,185800,514584408,1407,1407,1407,1407,0
20241216,185700,514584408,1407,1407,1407,1407,0
20241216,185600,514584408,1407,1407,1407,1407,0
20241216,185500,514584408,1407,1407,1407,1407,0
20241216,185400,514584408,1407,1407,1407,1407,0
20241216,185300,514584408,1407,1407,1407,1407,0
20241216,185200,514584408,1407,1407,1407,1407,0
20241216,185100,514584408,1407,1407,1407,1407,0
20241216,185000,514584408,1407,1407,1407,1407,0
20241216,184900,514584408,1407,1407,1407,1407,13549
20241216,184800,514584408,1407,1407,1407,1407,0
20241216,184700,514584408,1407,1407,1407,1407,0
20241216,184600,514584408,1407,1407,1407,1407,0
20241216,184500,514584408,1407,1407,1407,1407,0
20241216,184400,514584408,1407,1407,1407,1407,0
20241216,184300,514584408,1407,1407,1407,1407,0
20241216,184200,514584408,1407,1407,1407,1407,0
20241216,184100,514584408,1407,1407,1407,1407,0
20241216,184000,514584408,1407,1407,1407,1407,0
20241216,183900,514584408,1407,1407,1407,1407,0
20241216,183800,514584408,1407,1407,1407,1407,0
20241216,183700,514584408,1407,1407,1407,1407,0
20241216,183600,514584408,1407,1407,1407,1407,0
20241216,183500,514584408,1407,1407,1407,1407,0
20241216,183400,514584408,1407,1407,1407,1407,0
20241216,183300,514584408,1407,1407,1407,1407,0
20241216,183200,514584408,1407,1407,1407,1407,0
20241216,183100,514584408,1407,1407,1407,1407,0
20241216,183000,514584408,1407,1407,1407,1407,0
20241216,182900,514584408,1407,1407,1407,1407,0
20241216,182800,514584408,1407,1407,1407,1407,0
20241216,182700,514584408,1407,1407,1407,1407,0
20241216,182600,514584408,1407,1407,1407,1407,0
20241216,182500,514584408,1407,1407,1407,1407,0
20241216,182400,514584408,1407,1407,1407,1407,0
20241216,182300,514584408,1407,1407,1407,1407,0
20241216,182200,514584408,1407,1407,1407,1407,0
20241216,182100,514584408,1407,1407,1407,1407,0
20241216,182000,514584408,1407,1407,1407,1407,0
20241216,181900,514584408,1407,1407,1407,1407,13549
20241216,181800,514584408,1407,1407,1407,1407,0
20241216,181700,514584408,1407,1407,1407,1407,0
20241216,181600,514584408,1407,1407,1407,1407,0
20241216,181500,514584408,1407,1407,1407,1407,0
20241216,181400,514584408,1407,1407,1407,1407,0
20241216,181300,514584408,1407,1407,1407,1407,0
20241216,181200,514584408,1407,1407,1407,1407,0
20241216,181100,514584408,1407,1407,1407,1407,0
20241216,181000,514584408,1407,1407,1407,1407,0
20241216,180900,514584408,1407,1407,1407,1407,0
20241216,180800,514584408,1407,1407,1407,1407,0
20241216,180700,514584408,1407,1407,1407,1407,0
20241216,180600,514584408,1407,1407,1407,1407,0
20241216,180500,514584408,1407,1407,1407,1407,0
20241216,180400,514584408,1407,1407,1407,1407,0
20241216,180300,514584408,1407,1407,1407,1407,0
20241216,180200,514584408,1407,1407,1407,1407,0
20241216,180100,514584408,1407,1407,1407,1407,0
20241216,180000,514584408,1407,1407,1407,1407,0
20241216,175900,514584408,1407,1407,1407,1407,0
20241216,175800,514584408,1407,1407,1407,1407,0
20241216,175700,514584408,1407,1407,1407,1407,0
20241216,175600,514584408,1407,1407,1407,1407,0
20241216,175500,514584408,1407,1407,1407,1407,0
20241216,175400,514584408,1407,1407,1407,1407,0
20241216,175300,514584408,1407,1407,1407,1407,0
20241216,175200,514584408,1407,1407,1407,1407,0
20241216,175100,514584408,1407,1407,1407,1407,0
20241216,175000,514584408,1407,1407,1407,1407,0
20241216,174900,514584408,1407,1407,1407,1407,13549
20241216,174800,514584408,1407,1407,1407,1407,0
20241216,174700,514584408,1407,1407,1407,1407,0
20241216,174600,514584408,1407,1407,1407,1407,0
20241216,174500,514584408,1407,1407,1407,1407,0
20241216,174400,514584408,1407,1407,1407,1407,0
20241216,174300,514584408,1407,1407,1407,1407,0
20241216,174200,514584408,1407,1407,1407,1407,0
20241216,174100,514584408,1407,1407,1407,1407,0
20241216,174000,514584408,1407,1407,1407,1407,0
20241216,173900,514584408,1407,1407,1407,1407,0
20241216,173800,514584408,1407,1407,1407,1407,0
20241216,173700,514584408,1407,1407,1407,1407,0
20241216,173600,514584408,1407,1407,1407,1407,0
20241216,173500,514584408,1407,1407,1407,1407,0
20241216,173400,514584408,1407,1407,1407,1407,0
20241216,173300,514584408,1407,1407,1407,1407,0
20241216,173200,514584408,1407,1407,1407,1407,0
20241216,173100,514584408,1407,1407,1407,1407,0
20241216,173000,514584408,1407,1407,1407,1407,0
20241216,172900,514584408,1407,1407,1407,1407,0
20241216,172800,514584408,1407,1407,1407,1407,0
20241216,172700,514584408,1407,1407,1407,1407,0
20241216,172600,514584408,1407,1407,1407,1407,0
20241216,172500,514584408,1407,1407,1407,1407,0
20241216,172400,514584408,1407,1407,1407,1407,0
20241216,172300,514584408,1407,1407,1407,1407,0
20241216,172200,514584408,1407,1407,1407,1407,0
20241216,172100,514584408,1407,1407,1407,1407,0
20241216,172000,514584408,1407,1407,1407,1407,0
20241216,171900,514584408,1407,1407,1407,1407,13549
20241216,171800,514584408,1407,1407,1407,1407,0
20241216,171700,514584408,1407,1407,1407,1407,0
20241216,171600,514584408,1407,1407,1407,1407,0
20241216,171500,514584408,1407,1407,1407,1407,0
20241216,171400,514584408,1407,1407,1407,1407,0
20241216,171300,514584408,1407,1407,1407,1407,0
20241216,171200,514584408,1407,1407,1407,1407,0
20241216,171100,514584408,1407,1407,1407,1407,0
20241216,171000,514584408,1407,1407,1407,1407,0
20241216,170900,514584408,1407,1407,1407,1407,0
20241216,170800,514584408,1407,1407,1407,1407,0
20241216,170700,514584408,1407,1407,1407,1407,0
20241216,170600,514584408,1407,1407,1407,1407,0
20241216,170500,514584408,1407,1407,1407,1407,0
20241216,170400,514584408,1407,1407,1407,1407,0
20241216,170300,514584408,1407,1407,1407,1407,0
20241216,170200,514584408,1407,1407,1407,1407,0
20241216,170100,514584408,1407,1407,1407,1407,0
20241216,170000,514584408,1407,1407,1407,1407,0
20241216,165900,514584408,1407,1407,1407,1407,0
20241216,165800,514584408,1407,1407,1407,1407,0
20241216,165700,514584408,1407,1407,1407,1407,0
20241216,165600,514584408,1407,1407,1407,1407,0
20241216,165500,514584408,1407,1407,1407,1407,0
20241216,165400,514584408,1407,1407,1407,1407,0
20241216,165300,514584408,1407,1407,1407,1407,0
20241216,165200,514584408,1407,1407,1407,1407,0
20241216,165100,514584408,1407,1407,1407,1407,0
20241216,165000,514584408,1407,1407,1407,1407,0
20241216,164900,514584408,1407,1407,1407,1407,13549
20241216,164800,514584408,1407,1407,1407,1407,0
20241216,164700,514584408,1407,1407,1407,1407,0
20241216,164600,514584408,1407,1407,1407,1407,0
20241216,164500,514584408,1407,1407,1407,1407,0
20241216,164400,514584408,1407,1407,1407,1407,0
20241216,164300,514584408,1407,1407,1407,1407,0
20241216,164200,514584408,1407,1407,1407,1407,0
20241216,164100,514584408,1407,1407,1407,1407,0
20241216,164000,514584408,1407,1407,1407,1407,0
20241216,163900,514584408,1407,1407,1407,1407,0
20241216,163800,514584408,1407,1407,1407,1407,0
20241216,163700,514584408,1407,1407,1407,1407,0
20241216,163600,514584408,1407,1407,1407,1407,0
20241216,163500,514584408,1407,1407,1407,1407,0
20241216,163400,514584408,1407,1407,1407,1407,0
20241216,163300,514584408,1407,1407,1407,1407,0
20241216,163200,514584408,1407,1407,1407,1407,0
20241216,163100,514584408,1407,1407,1407,1407,0
20241216,163000,514584408,1407,1407,1407,1407,0
20241216,162900,514584408,1407,1407,1407,1407,0
20241216,162800,514584408,1407,1407,1407,1407,0
20241216,162700,514584408,1407,1407,1407,1407,0
20241216,162600,514584408,1407,1407,1407,1407,0
20241216,162500,514584408,1407,1407,1407,1407,0
20241216,162400,514584408,1407,1407,1407,1407,0
20241216,162300,514584408,1407,1407,1407,1407,0
20241216,162200,514584408,1407,1407,1407,1407,0
20241216,162100,514584408,1407,1407,1407,1407,0
20241216,162000,514584408,1407,1407,1407,1407,0
20241216,161900,514584408,1407,1407,1407,1407,13549
20241216,161800,514584408,1407,1407,1407,1407,0
20241216,161700,514584408,1407,1407,1407,1407,0
20241216,161600,514584408,1407,1407,1407,1407,0
20241216,161500,514584408,1407,1407,1407,1407,0
20241216,161400,514584408,1407,1407,1407,1407,0
20241216,161300,514584408,1407,1407,1407,1407,0
20241216,161200,514584408,1407,1407,1407,1407,0
20241216,161100,514584408,1407,1407,1407,1407,0
20241216,161000,514584408,1407,1407,1407,1407,0
20241216,160900,514584408,1407,1407,1407,1407,0
20241216,160800,514584408,1407,1407,1407,1407,0
20241216,160700,514584408,1407,1407,1407,1407,0
20241216,160600,514584408,1407,1407,1407,1407,0
20241216,160500,514584408,1407,1407,1407,1407,0
20241216,160400,514584408,1407,1407,1407,1407,0
20241216,160300,514584408,1407,1407,1407,1407,0
20241216,160200,514584408,1407,1407,1407,1407,0
20241216,160100,514584408,1407,1407,1407,1407,0
20241216,160000,514584408,1407,1407,1407,1407,0
20241216,155900,514584408,1407,1407,1407,1407,0
20241216,155800,514584408,1407,1407,1407,1407,0
20241216,155700,514584408,1407,1407,1407,1407,0
20241216,155600,514584408,1407,1407,1407,1407,0
20241216,155500,514584408,1407,1407,1407,1407,0
20241216,155400,514584408,1407,1407,1407,1407,0
20241216,155300,514584408,1407,1407,1407,1407,0
20241216,155200,514584408,1407,1407,1407,1407,0
20241216,155100,514584408,1407,1407,1407,1407,0
20241216,155000,514584408,1407,1407,1407,1407,0
20241216,154900,514584408,1407,1407,1407,1407,13549
20241216,154800,514584408,1407,1407,1407,1407,0
20241216,154700,514584408,1407,1407,1407,1407,0
20241216,154600,514584408,1407,1407,1407,1407,0
20241216,154500,514584408,1407,1407,1407,1407,0
20241216,154400,514584408,1407,1407,1407,1407,0
20241216,154300,514584408,1407,1407,1407,1407,0
20241216,154200,514584408,1407,1407,1407,1407,0
20241216,154100,514584408,1407,1407,1407,1407,0
20241216,154000,514584408,1407,1407,1407,1407,0
20241216,153900,514584408,1407,1407,1407,1407,0
20241216,153800,514584408,1407,1407,1407,1407,0
20241216,153700,514584408,1407,1407,1407,1407,0
20241216,153600,514584408,1407,1407,1407,1407,0
20241216,153500,514584408,1407,1407,1407,1407,0
20241216,153400,514584408,1407,1407,1407,1407,0
20241216,153300,514584408,1407,1407,1407,1407,0
20241216,153200,514584408,1407,1407,1407,1407,0
20241216,153100,514584408,1407,1407,1407,1407,0
20241216,153000,514584408,1407,1407,1407,1407,13549
20241216,152900,495520965,1406,1406,1406,1406,0
20241216,152800,495520965,1406,1406,1406,1406,0
20241216,152700,495520965,1406,1406,1406,1406,0
20241216,152600,495520965,1406,1406,1406,1406,0
20241216,152500,495520965,1406,1406,1406,1406,0
20241216,152400,495520965,1406,1406,1406,1406,0
20241216,152300,495520965,1406,1406,1406,1406,0
20241216,152200,495520965,1406,1406,1406,1406,0
20241216,152100,495520965,1406,1406,1406,1406,0
20241216,152000,495520965,1406,1406,1406,1406,0
20241216,151900,495520965,1406,1402,1406,1398,13369
20241216,151800,476781609,1399,1399,1399,1398,2038
20241216,151700,473930448,1403,1398,1403,1398,1290
20241216,151600,472123978,1405,1387,1406,1387,13658
20241216,151500,453033748,1387,1393,1393,1387,710
20241216,151400,452044789,1393,1391,1393,1388,2201
20241216,151300,448983028,1388,1388,1388,1388,1000
20241216,151200,447595028,1389,1390,1391,1389,2120
20241216,151100,444648609,1389,1389,1390,1385,11844
20241216,151000,428191279,1385,1386,1389,1385,3129
20241216,150900,423850585,1387,1387,1387,1387,0
20241216,150800,423850585,1387,1386,1387,1385,207
20241216,150700,423563500,1385,1378,1386,1378,19960
20241216,150600,395947731,1378,1379,1379,1377,788
20241216,150500,394861681,1379,1375,1379,1375,1007
20241216,150400,393475239,1374,1375,1376,1373,3559
20241216,150300,388588207,1376,1376,1376,1376,2
20241216,150200,388585455,1375,1377,1377,1375,1321
20241216,150100,386766538,1377,1377,1377,1377,1
20241216,150000,386765161,1376,1376,1376,1376,24
20241216,145900,386732137,1376,1375,1378,1375,17016
20241216,145800,363302149,1372,1372,1372,1372,0
20241216,145700,363302149,1372,1371,1372,1371,310
20241216,145600,362876839,1369,1369,1369,1369,0
20241216,145500,362876839,1369,1369,1369,1369,0
20241216,145400,362876839,1369,1369,1369,1369,0
20241216,145300,362876839,1369,1369,1369,1369,488
20241216,145200,362208767,1369,1368,1369,1367,2145
20241216,145100,359274262,1369,1369,1369,1369,903
20241216,145000,358038055,1369,1369,1369,1369,4173
20241216,144900,352325218,1377,1377,1377,1377,15
20241216,144800,352304563,1369,1370,1370,1369,31
20241216,144700,352262123,1377,1374,1377,1374,466
20241216,144600,351621521,1369,1369,1369,1369,0
20241216,144500,351621521,1369,1371,1371,1369,2200
20241216,144400,348608919,1377,1377,1377,1377,0
20241216,144300,348608919,1377,1377,1377,1377,0
20241216,144200,348608919,1377,1377,1377,1377,0
20241216,144100,348608919,1377,1377,1377,1377,0
20241216,144000,348608919,1377,1377,1377,1377,0
20241216,143900,348608919,1377,1376,1377,1376,110
20241216,143800,348457458,1369,1372,1372,1369,7859
20241216,143700,337689050,1371,1373,1373,1371,2631
20241216,143600,334080504,1373,1373,1373,1373,798
20241216,143500,332984850,1373,1373,1373,1373,91
20241216,143400,332859907,1374,1375,1375,1374,101
20241216,143300,332721043,1376,1376,1376,1376,204
20241216,143200,332440339,1377,1377,1377,1377,130
20241216,143100,332261329,1377,1377,1377,1377,49
20241216,143000,332193856,1380,1380,1380,1380,500
20241216,142900,331503856,1377,1377,1377,1377,0
20241216,142800,331503856,1377,1380,1380,1377,17
20241216,142700,331480417,1380,1380,1380,1380,0
20241216,142600,331480417,1380,1380,1380,1380,2
20241216,142500,331477657,1379,1379,1379,1379,0
20241216,142400,331477657,1379,1379,1379,1379,0
20241216,142300,331477657,1379,1379,1379,1379,0
20241216,142200,331477657,1379,1379,1379,1379,0
20241216,142100,331477657,1379,1379,1379,1379,0
20241216,142000,331477657,1379,1378,1379,1378,60
20241216,141900,331394927,1378,1378,1378,1378,0
20241216,141800,331394927,1378,1378,1378,1378,0
20241216,141700,331394927,1378,1378,1378,1378,0
20241216,141600,331394927,1378,1378,1378,1378,0
20241216,141500,331394927,1378,1378,1378,1378,1
20241216,141400,331393549,1377,1377,1377,1377,78
20241216,141300,331286143,1377,1377,1377,1377,0
20241216,141200,331286143,1377,1377,1377,1377,0
20241216,141100,331286143,1377,1377,1377,1377,3
20241216,141000,331282012,1380,1380,1380,1380,0
20241216,140900,331282012,1380,1380,1380,1380,0
20241216,140800,331282012,1380,1380,1380,1380,0
20241216,140700,331282012,1380,1380,1380,1380,0
20241216,140600,331282012,1380,1380,1380,1380,1
20241216,140500,331280632,1376,1382,1382,1376,23
20241216,140400,331248876,1382,1382,1382,1382,2349
20241216,140300,328002558,1382,1382,1382,1382,10
20241216,140200,327988738,1376,1376,1376,1376,425
20241216,140100,327403938,1376,1376,1376,1376,281
20241216,140000,327017282,1376,1376,1376,1376,0
20241216,135900,327017282,1376,1376,1376,1376,0
20241216,135800,327017282,1376,1376,1376,1376,0
20241216,135700,327017282,1376,1376,1376,1376,80
20241216,135600,326907202,1383,1383,1383,1383,551
20241216,135500,326145169,1383,1380,1383,1380,7832
20241216,135400,315322403,1380,1380,1380,1380,0
20241216,135300,315322403,1380,1380,1380,1380,0
20241216,135200,315322403,1380,1378,1380,1378,9000
20241216,135100,302908943,1378,1378,1378,1378,0
20241216,135000,302908943,1378,1378,1378,1378,10
20241216,134900,302895163,1371,1371,1371,1371,0
20241216,134800,302895163,1371,1371,1371,1371,0
20241216,134700,302895163,1371,1371,1371,1371,99
20241216,134600,302759434,1371,1371,1371,1371,50
20241216,134500,302690884,1379,1379,1379,1379,0
20241216,134400,302690884,1379,1379,1379,1370,52
20241216,134300,302619626,1370,1370,1370,1370,1512
20241216,134200,300548186,1370,1371,1371,1370,500
20241216,134100,299863014,1370,1370,1370,1370,0
20241216,134000,299863014,1370,1370,1370,1370,0
20241216,133900,299863014,1370,1371,1371,1370,3490
20241216,133800,295079052,1371,1372,1372,1371,1000
20241216,133700,293707072,1371,1371,1371,1371,0
20241216,133600,293707072,1371,1371,1371,1371,0
20241216,133500,293707072,1371,1371,1371,1371,0
20241216,133400,293707072,1371,1371,1371,1371,0
20241216,133300,293707072,1371,1373,1373,1371,400
20241216,133200,293158372,1379,1379,1379,1379,1000
20241216,133100,291779372,1379,1379,1379,1379,215
20241216,133000,291482887,1379,1379,1379,1379,0
20241216,132900,291482887,1379,1376,1379,1376,14
20241216,132800,291463587,1374,1371,1374,1371,517
20241216,132700,290753262,1371,1371,1371,1371,0
20241216,132600,290753262,1371,1371,1371,1371,922
20241216,132500,289489200,1372,1372,1372,1372,0
20241216,132400,289489200,1372,1372,1372,1372,0
20241216,132300,289489200,1372,1372,1372,1372,4
20241216,132200,289483712,1373,1373,1375,1373,87
20241216,132100,289364221,1372,1373,1373,1372,3610
20241216,132000,284411261,1373,1374,1374,1373,4634
20241216,131900,278048774,1379,1379,1379,1379,0
20241216,131800,278048774,1379,1379,1379,1379,0
20241216,131700,278048774,1379,1379,1379,1379,0
20241216,131600,278048774,1379,1379,1379,1379,0
20241216,131500,278048774,1379,1379,1379,1379,1
20241216,131400,278047395,1374,1375,1375,1374,2422
20241216,131300,274718567,1379,1379,1379,1379,1
20241216,131200,274717188,1375,1375,1375,1375,0
20241216,131100,274717188,1375,1375,1375,1375,1000
20241216,131000,273342188,1378,1378,1378,1378,1000
20241216,130900,271964188,1379,1379,1379,1379,0
20241216,130800,271964188,1379,1374,1379,1374,1301
20241216,130700,270176609,1379,1379,1379,1379,1
20241216,130600,270175230,1374,1374,1374,1374,1100
20241216,130500,268663830,1379,1379,1379,1379,0
20241216,130400,268663830,1379,1379,1379,1379,0
20241216,130300,268663830,1379,1374,1379,1374,2001
20241216,130200,265914451,1379,1379,1379,1379,0
20241216,130100,265914451,1379,1379,1379,1379,7
20241216,130000,265904798,1374,1374,1374,1374,0
20241216,125900,265904798,1374,1374,1374,1374,5
20241216,125800,265897928,1374,1374,1374,1374,50
20241216,125700,265829228,1379,1379,1379,1379,0
20241216,125600,265829228,1379,1379,1379,1379,23
20241216,125500,265797511,1379,1379,1379,1379,0
20241216,125400,265797511,1379,1379,1379,1379,0
20241216,125300,265797511,1379,1379,1379,1379,8
20241216,125200,265786479,1379,1379,1379,1379,20
20241216,125100,265758899,1374,1374,1374,1374,0
20241216,125000,265758899,1374,1374,1374,1374,2006
20241216,124900,263002655,1375,1375,1375,1375,0
20241216,124800,263002655,1375,1375,1375,1375,13
20241216,124700,262984780,1374,1374,1374,1374,51
20241216,124600,262914706,1374,1374,1374,1374,0
20241216,124500,262914706,1374,1374,1374,1374,0
20241216,124400,262914706,1374,1374,1374,1374,5
20241216,124300,262907836,1374,1375,1375,1374,68
20241216,124200,262814403,1375,1375,1375,1374,7
20241216,124100,262804779,1375,1375,1375,1373,888
20241216,124000,261584835,1376,1376,1376,1376,2126
20241216,123900,258659459,1377,1377,1377,1377,0
20241216,123800,258659459,1377,1378,1378,1377,1305
20241216,123700,256862269,1378,1378,1378,1378,2080
20241216,123600,253996029,1378,1378,1378,1378,0
20241216,123500,253996029,1378,1378,1378,1378,0
20241216,123400,253996029,1378,1381,1381,1378,18404
20241216,123300,228599494,1380,1381,1382,1380,2017
20241216,123200,225815965,1381,1381,1381,1381,0
20241216,123100,225815965,1381,1381,1381,1381,0
20241216,123000,225815965,1381,1382,1382,1381,123
20241216,122900,225646082,1383,1383,1383,1383,0
20241216,122800,225646082,1383,1383,1383,1383,10
20241216,122700,225632252,1382,1382,1382,1382,20
20241216,122600,225604612,1383,1383,1383,1383,30
20241216,122500,225563122,1382,1382,1382,1382,0
20241216,122400,225563122,1382,1382,1382,1382,217
20241216,122300,225263228,1382,1380,1382,1380,2000
20241216,122200,222501238,1381,1381,1381,1381,0
20241216,122100,222501238,1381,1381,1381,1381,456
20241216,122000,221871502,1381,1381,1381,1381,2221
20241216,121900,218804301,1381,1381,1381,1381,150
20241216,121800,218597151,1381,1381,1381,1381,0
20241216,121700,218597151,1381,1381,1381,1381,0
20241216,121600,218597151,1381,1382,1382,1381,1288
20241216,121500,216818351,1382,1382,1382,1382,27
20241216,121400,216781037,1381,1381,1381,1381,0
20241216,121300,216781037,1381,1381,1381,1381,350
20241216,121200,216297687,1383,1383,1383,1383,0
20241216,121100,216297687,1383,1383,1383,1383,10
20241216,121000,216283857,1382,1382,1382,1382,76
20241216,120900,216178825,1382,1382,1382,1382,0
20241216,120800,216178825,1382,1382,1382,1382,50
20241216,120700,216109725,1383,1383,1383,1383,10
20241216,120600,216095895,1382,1382,1382,1382,0
20241216,120500,216095895,1382,1382,1382,1382,24
20241216,120400,216062727,1382,1382,1382,1382,0
20241216,120300,216062727,1382,1382,1382,1382,0
20241216,120200,216062727,1382,1382,1382,1382,255
20241216,120100,215710317,1382,1382,1382,1382,5
20241216,120000,215703407,1382,1382,1382,1382,760
20241216,115900,214653087,1382,1382,1382,1382,0
20241216,115800,214653087,1382,1382,1382,1382,440
20241216,115700,214045007,1382,1382,1382,1382,873
20241216,115600,212838521,1382,1382,1382,1382,10
20241216,115500,212824701,1382,1382,1382,1382,0
20241216,115400,212824701,1382,1382,1382,1382,0
20241216,115300,212824701,1382,1382,1382,1382,111
20241216,115200,212671299,1380,1380,1380,1380,100
20241216,115100,212533299,1382,1382,1382,1382,10
20241216,115000,212519479,1380,1380,1380,1380,0
20241216,114900,212519479,1380,1380,1382,1380,288
20241216,114800,212122005,1380,1380,1380,1380,0
20241216,114700,212122005,1380,1382,1382,1380,204
20241216,114600,211840285,1382,1382,1382,1382,0
20241216,114500,211840285,1382,1382,1382,1382,1000
20241216,114400,210458285,1383,1383,1383,1383,0
20241216,114300,210458285,1383,1383,1383,1383,0
20241216,114200,210458285,1383,1383,1383,1383,0
20241216,114100,210458285,1383,1383,1383,1383,0
20241216,114000,210458285,1383,1381,1383,1381,939
20241216,113900,209160970,1381,1382,1382,1381,1550
20241216,113800,207020270,1383,1383,1383,1383,0
20241216,113700,207020270,1383,1383,1383,1383,0
20241216,113600,207020270,1383,1383,1383,1383,0
20241216,113500,207020270,1383,1383,1383,1383,0
20241216,113400,207020270,1383,1383,1383,1383,0
20241216,113300,207020270,1383,1383,1383,1383,514
20241216,113200,206309408,1381,1381,1381,1381,1047
20241216,113100,204863501,1383,1383,1383,1383,230
20241216,113000,204545411,1384,1384,1384,1384,0
20241216,112900,204545411,1384,1384,1384,1384,300
20241216,112800,204130211,1384,1380,1384,1380,700
20241216,112700,203162360,1380,1380,1380,1380,10
20241216,112600,203148560,1380,1383,1383,1380,7724
20241216,112500,192486331,1381,1381,1381,1381,770
20241216,112400,191422961,1381,1381,1381,1381,0
20241216,112300,191422961,1381,1381,1381,1381,0
20241216,112200,191422961,1381,1381,1381,1381,200
20241216,112100,191146761,1381,1381,1381,1381,0
20241216,112000,191146761,1381,1382,1382,1381,2445
20241216,111900,187769953,1381,1381,1381,1381,0
20241216,111800,187769953,1381,1381,1381,1381,0
20241216,111700,187769953,1381,1381,1381,1381,0
20241216,111600,187769953,1381,1381,1381,1381,2201
20241216,111500,184730372,1385,1385,1385,1385,306
20241216,111400,184306562,1385,1381,1385,1381,35
20241216,111300,184258137,1381,1382,1382,1381,474
20241216,111200,183603119,1381,1381,1381,1381,607
20241216,111100,182764852,1382,1382,1382,1382,0
20241216,111000,182764852,1382,1382,1382,1382,14
20241216,110900,182745504,1382,1382,1382,1382,0
20241216,110800,182745504,1382,1382,1382,1382,0
20241216,110700,182745504,1382,1382,1382,1382,0
20241216,110600,182745504,1382,1382,1382,1382,1
20241216,110500,182744122,1382,1382,1382,1382,11
20241216,110400,182728920,1382,1383,1385,1381,2705
20241216,110300,178992332,1385,1385,1385,1385,6
20241216,110200,178984022,1383,1383,1383,1383,0
20241216,110100,178984022,1383,1383,1383,1383,0
20241216,110000,178984022,1383,1383,1383,1383,50
20241216,105900,178914872,1383,1383,1383,1383,0
20241216,105800,178914872,1383,1383,1383,1383,0
20241216,105700,178914872,1383,1383,1383,1383,0
20241216,105600,178914872,1383,1383,1383,1383,0
20241216,105500,178914872,1383,1383,1383,1383,200
20241216,105400,178638272,1383,1383,1383,1383,0
20241216,105300,178638272,1383,1382,1383,1382,1691
20241216,105200,176301191,1382,1382,1382,1382,1255
20241216,105100,174566781,1382,1382,1382,1382,0
20241216,105000,174566781,1382,1382,1382,1382,1
20241216,104900,174565399,1382,1382,1382,1382,412
20241216,104800,173996015,1381,1382,1382,1381,1221
20241216,104700,172309782,1382,1382,1382,1382,0
20241216,104600,172309782,1382,1382,1382,1382,597
20241216,104500,171484728,1382,1382,1382,1382,530
20241216,104400,170752268,1382,1382,1382,1382,0
20241216,104300,170752268,1382,1382,1382,1382,0
20241216,104200,170752268,1382,1383,1383,1382,550
20241216,104100,169991668,1383,1383,1383,1383,430
20241216,104000,169396978,1383,1383,1383,1383,25
20241216,103900,169362403,1383,1385,1386,1383,584
20241216,103800,168553347,1383,1383,1383,1383,104
20241216,103700,168409515,1386,1386,1386,1386,0
20241216,103600,168409515,1386,1386,1386,1386,0
20241216,103500,168409515,1386,1386,1386,1386,10
20241216,103400,168395655,1386,1387,1387,1386,216
20241216,103300,168096269,1386,1386,1386,1386,10
20241216,103200,168082409,1387,1386,1387,1386,808
20241216,103100,166962497,1386,1385,1386,1385,602
20241216,103000,166128247,1384,1384,1384,1384,300
20241216,102900,165713047,1384,1384,1384,1384,1
20241216,102800,165711663,1384,1384,1384,1384,0
20241216,102700,165711663,1384,1384,1384,1384,53
20241216,102600,165638311,1385,1385,1385,1385,127
20241216,102500,165462416,1385,1385,1385,1384,122
20241216,102400,165293546,1385,1383,1385,1383,3450
20241216,102300,160519436,1384,1383,1384,1382,1434
20241216,102200,158536913,1383,1383,1383,1383,1
20241216,102100,158535530,1382,1382,1382,1382,1
20241216,102000,158534148,1383,1382,1383,1382,431
20241216,101900,157938076,1382,1381,1382,1381,2006
20241216,101800,155167788,1381,1380,1381,1380,12279
20241216,101700,138222489,1381,1381,1381,1381,1733
20241216,101600,135829216,1381,1382,1382,1380,2634
20241216,101500,132192659,1382,1380,1382,1380,1814
20241216,101400,129687698,1380,1381,1381,1380,1518
20241216,101300,127591350,1383,1383,1383,1383,0
20241216,101200,127591350,1383,1383,1383,1383,0
20241216,101100,127591350,1383,1383,1383,1383,300
20241216,101000,127176450,1383,1383,1383,1383,700
20241216,100900,126208350,1383,1383,1383,1383,0
20241216,100800,126208350,1383,1378,1383,1377,1095
20241216,100700,124699711,1378,1381,1381,1378,1954
20241216,100600,122003479,1383,1384,1384,1383,774
20241216,100500,120933022,1384,1382,1384,1382,3381
20241216,100400,116256295,1382,1382,1382,1382,0
20241216,100300,116256295,1382,1382,1382,1382,46
20241216,100200,116192723,1382,1381,1382,1381,1194
20241216,100100,114543305,1383,1381,1383,1381,407
20241216,100000,113980594,1381,1381,1381,1381,0
20241216,095900,113980594,1381,1382,1382,1381,213
20241216,095800,113686431,1383,1383,1383,1383,360
20241216,095700,113188551,1383,1382,1383,1382,900
20241216,095600,111943957,1383,1383,1383,1383,0
20241216,095500,111943957,1383,1383,1383,1383,7
20241216,095400,111934276,1383,1384,1384,1383,401
20241216,095300,111379692,1379,1379,1379,1379,0
20241216,095200,111379692,1379,1379,1379,1379,50
20241216,095100,111310742,1378,1382,1382,1378,745
20241216,095000,110281836,1382,1382,1382,1382,300
20241216,094900,109867236,1384,1384,1384,1384,0
20241216,094800,109867236,1384,1382,1384,1382,294
20241216,094700,109460487,1382,1382,1382,1378,958
20241216,094600,108137403,1381,1382,1382,1381,413
20241216,094500,107566638,1382,1382,1382,1382,0
20241216,094400,107566638,1382,1382,1382,1382,0
20241216,094300,107566638,1382,1382,1382,1382,21
20241216,094200,107537616,1382,1380,1382,1380,400
20241216,094100,106985290,1377,1377,1377,1377,334
20241216,094000,106525372,1381,1381,1382,1381,11
20241216,093900,106510180,1382,1383,1383,1382,2075
20241216,093800,103641965,1383,1380,1383,1380,4926
20241216,093700,96840207,1379,1379,1379,1379,1
20241216,093600,96838828,1380,1379,1380,1378,2025
20241216,093500,94045329,1380,1376,1380,1376,699
20241216,093400,93080755,1376,1378,1378,1376,103
20241216,093300,92939020,1376,1376,1378,1375,1320
20241216,093200,91123046,1379,1379,1379,1379,10
20241216,093100,91109256,1380,1380,1380,1380,630
20241216,093000,90239856,1380,1380,1380,1380,105
20241216,092900,90094956,1382,1382,1382,1382,2
20241216,092800,90092192,1382,1382,1382,1382,10
20241216,092700,90078372,1382,1379,1383,1378,2900
20241216,092600,86079919,1383,1382,1383,1382,4
20241216,092500,86074390,1383,1384,1384,1383,284
20241216,092400,85681338,1384,1379,1384,1378,2122
20241216,092300,82753609,1378,1378,1378,1378,4079
20241216,092200,77132747,1379,1379,1379,1379,2
20241216,092100,77129989,1371,1371,1379,1371,1586
20241216,092000,74955285,1371,1379,1379,1371,2219
20241216,091900,71908778,1374,1379,1379,1374,2122
20241216,091800,68992531,1379,1376,1379,1374,7230
20241216,091700,59054212,1379,1379,1379,1379,10
20241216,091600,59040422,1379,1377,1379,1375,1824
20241216,091500,56530300,1378,1382,1384,1377,16840
20241216,091400,33290819,1383,1383,1383,1383,1062
20241216,091300,31822073,1384,1384,1384,1383,3563
20241216,091200,26893075,1384,1383,1384,1383,3306
20241216,091100,22319190,1383,1384,1384,1380,2553
20241216,091000,18787689,1384,1382,1384,1380,3855
20241216,090900,13458438,1382,1382,1382,1382,8
20241216,090800,13447382,1382,1381,1382,1381,978
20241216,090700,12096204,1381,1378,1381,1378,620
20241216,090600,11240040,1378,1378,1378,1378,2
20241216,090500,11237284,1383,1383,1383,1383,100
20241216,090400,11098984,1378,1379,1379,1378,1897
20241216,090300,8483811,1384,1383,1384,1383,1473
20241216,090200,6445654,1383,1379,1383,1378,645
20241216,090100,5555835,1378,1384,1384,1376,427
20241216,090000,4967990,1376,1376,1383,1376,3282