stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,213700,533171235,2625,2625,2625,2625,4413
20241204,213600,533171235,2625,2625,2625,2625,0
20241204,213500,533171235,2625,2625,2625,2625,0
20241204,213400,533171235,2625,2625,2625,2625,0
20241204,213300,533171235,2625,2625,2625,2625,0
20241204,213200,533171235,2625,2625,2625,2625,0
20241204,213100,533171235,2625,2625,2625,2625,0
20241204,213000,533171235,2625,2625,2625,2625,0
20241204,212900,533171235,2625,2625,2625,2625,0
20241204,212800,533171235,2625,2625,2625,2625,0
20241204,212700,533171235,2625,2625,2625,2625,0
20241204,212600,533171235,2625,2625,2625,2625,0
20241204,212500,533171235,2625,2625,2625,2625,0
20241204,212400,533171235,2625,2625,2625,2625,0
20241204,212300,533171235,2625,2625,2625,2625,0
20241204,212200,533171235,2625,2625,2625,2625,0
20241204,212100,533171235,2625,2625,2625,2625,0
20241204,212000,533171235,2625,2625,2625,2625,0
20241204,211900,533171235,2625,2625,2625,2625,0
20241204,211800,533171235,2625,2625,2625,2625,0
20241204,211700,533171235,2625,2625,2625,2625,0
20241204,211600,533171235,2625,2625,2625,2625,0
20241204,211500,533171235,2625,2625,2625,2625,0
20241204,211400,533171235,2625,2625,2625,2625,0
20241204,211300,533171235,2625,2625,2625,2625,0
20241204,211200,533171235,2625,2625,2625,2625,0
20241204,211100,533171235,2625,2625,2625,2625,0
20241204,211000,533171235,2625,2625,2625,2625,0
20241204,210900,533171235,2625,2625,2625,2625,0
20241204,210800,533171235,2625,2625,2625,2625,0
20241204,210700,533171235,2625,2625,2625,2625,4413
20241204,210600,533171235,2625,2625,2625,2625,0
20241204,210500,533171235,2625,2625,2625,2625,0
20241204,210400,533171235,2625,2625,2625,2625,0
20241204,210300,533171235,2625,2625,2625,2625,0
20241204,210200,533171235,2625,2625,2625,2625,0
20241204,210100,533171235,2625,2625,2625,2625,0
20241204,210000,533171235,2625,2625,2625,2625,0
20241204,205900,533171235,2625,2625,2625,2625,0
20241204,205800,533171235,2625,2625,2625,2625,0
20241204,205700,533171235,2625,2625,2625,2625,0
20241204,205600,533171235,2625,2625,2625,2625,0
20241204,205500,533171235,2625,2625,2625,2625,0
20241204,205400,533171235,2625,2625,2625,2625,0
20241204,205300,533171235,2625,2625,2625,2625,0
20241204,205200,533171235,2625,2625,2625,2625,0
20241204,205100,533171235,2625,2625,2625,2625,0
20241204,205000,533171235,2625,2625,2625,2625,0
20241204,204900,533171235,2625,2625,2625,2625,0
20241204,204800,533171235,2625,2625,2625,2625,0
20241204,204700,533171235,2625,2625,2625,2625,0
20241204,204600,533171235,2625,2625,2625,2625,0
20241204,204500,533171235,2625,2625,2625,2625,0
20241204,204400,533171235,2625,2625,2625,2625,0
20241204,204300,533171235,2625,2625,2625,2625,0
20241204,204200,533171235,2625,2625,2625,2625,0
20241204,204100,533171235,2625,2625,2625,2625,0
20241204,204000,533171235,2625,2625,2625,2625,0
20241204,203900,533171235,2625,2625,2625,2625,0
20241204,203800,533171235,2625,2625,2625,2625,0
20241204,203700,533171235,2625,2625,2625,2625,4413
20241204,203600,533171235,2625,2625,2625,2625,0
20241204,203500,533171235,2625,2625,2625,2625,0
20241204,203400,533171235,2625,2625,2625,2625,0
20241204,203300,533171235,2625,2625,2625,2625,0
20241204,203200,533171235,2625,2625,2625,2625,0
20241204,203100,533171235,2625,2625,2625,2625,0
20241204,203000,533171235,2625,2625,2625,2625,0
20241204,202900,533171235,2625,2625,2625,2625,0
20241204,202800,533171235,2625,2625,2625,2625,0
20241204,202700,533171235,2625,2625,2625,2625,0
20241204,202600,533171235,2625,2625,2625,2625,0
20241204,202500,533171235,2625,2625,2625,2625,0
20241204,202400,533171235,2625,2625,2625,2625,0
20241204,202300,533171235,2625,2625,2625,2625,0
20241204,202200,533171235,2625,2625,2625,2625,0
20241204,202100,533171235,2625,2625,2625,2625,0
20241204,202000,533171235,2625,2625,2625,2625,0
20241204,201900,533171235,2625,2625,2625,2625,0
20241204,201800,533171235,2625,2625,2625,2625,0
20241204,201700,533171235,2625,2625,2625,2625,0
20241204,201600,533171235,2625,2625,2625,2625,0
20241204,201500,533171235,2625,2625,2625,2625,0
20241204,201400,533171235,2625,2625,2625,2625,0
20241204,201300,533171235,2625,2625,2625,2625,0
20241204,201200,533171235,2625,2625,2625,2625,0
20241204,201100,533171235,2625,2625,2625,2625,0
20241204,201000,533171235,2625,2625,2625,2625,0
20241204,200900,533171235,2625,2625,2625,2625,0
20241204,200800,533171235,2625,2625,2625,2625,0
20241204,200700,533171235,2625,2625,2625,2625,4413
20241204,200600,533171235,2625,2625,2625,2625,0
20241204,200500,533171235,2625,2625,2625,2625,0
20241204,200400,533171235,2625,2625,2625,2625,0
20241204,200300,533171235,2625,2625,2625,2625,0
20241204,200200,533171235,2625,2625,2625,2625,0
20241204,200100,533171235,2625,2625,2625,2625,0
20241204,200000,533171235,2625,2625,2625,2625,0
20241204,195900,533171235,2625,2625,2625,2625,0
20241204,195800,533171235,2625,2625,2625,2625,0
20241204,195700,533171235,2625,2625,2625,2625,0
20241204,195600,533171235,2625,2625,2625,2625,0
20241204,195500,533171235,2625,2625,2625,2625,0
20241204,195400,533171235,2625,2625,2625,2625,0
20241204,195300,533171235,2625,2625,2625,2625,0
20241204,195200,533171235,2625,2625,2625,2625,0
20241204,195100,533171235,2625,2625,2625,2625,0
20241204,195000,533171235,2625,2625,2625,2625,0
20241204,194900,533171235,2625,2625,2625,2625,0
20241204,194800,533171235,2625,2625,2625,2625,0
20241204,194700,533171235,2625,2625,2625,2625,0
20241204,194600,533171235,2625,2625,2625,2625,0
20241204,194500,533171235,2625,2625,2625,2625,0
20241204,194400,533171235,2625,2625,2625,2625,0
20241204,194300,533171235,2625,2625,2625,2625,0
20241204,194200,533171235,2625,2625,2625,2625,0
20241204,194100,533171235,2625,2625,2625,2625,0
20241204,194000,533171235,2625,2625,2625,2625,0
20241204,193900,533171235,2625,2625,2625,2625,0
20241204,193800,533171235,2625,2625,2625,2625,0
20241204,193700,533171235,2625,2625,2625,2625,4413
20241204,193600,533171235,2625,2625,2625,2625,0
20241204,193500,533171235,2625,2625,2625,2625,0
20241204,193400,533171235,2625,2625,2625,2625,0
20241204,193300,533171235,2625,2625,2625,2625,0
20241204,193200,533171235,2625,2625,2625,2625,0
20241204,193100,533171235,2625,2625,2625,2625,0
20241204,193000,533171235,2625,2625,2625,2625,0
20241204,192900,533171235,2625,2625,2625,2625,0
20241204,192800,533171235,2625,2625,2625,2625,0
20241204,192700,533171235,2625,2625,2625,2625,0
20241204,192600,533171235,2625,2625,2625,2625,0
20241204,192500,533171235,2625,2625,2625,2625,0
20241204,192400,533171235,2625,2625,2625,2625,0
20241204,192300,533171235,2625,2625,2625,2625,0
20241204,192200,533171235,2625,2625,2625,2625,0
20241204,192100,533171235,2625,2625,2625,2625,0
20241204,192000,533171235,2625,2625,2625,2625,0
20241204,191900,533171235,2625,2625,2625,2625,0
20241204,191800,533171235,2625,2625,2625,2625,0
20241204,191700,533171235,2625,2625,2625,2625,0
20241204,191600,533171235,2625,2625,2625,2625,0
20241204,191500,533171235,2625,2625,2625,2625,0
20241204,191400,533171235,2625,2625,2625,2625,0
20241204,191300,533171235,2625,2625,2625,2625,0
20241204,191200,533171235,2625,2625,2625,2625,0
20241204,191100,533171235,2625,2625,2625,2625,0
20241204,191000,533171235,2625,2625,2625,2625,0
20241204,190900,533171235,2625,2625,2625,2625,0
20241204,190800,533171235,2625,2625,2625,2625,0
20241204,190700,533171235,2625,2625,2625,2625,4413
20241204,190600,533171235,2625,2625,2625,2625,0
20241204,190500,533171235,2625,2625,2625,2625,0
20241204,190400,533171235,2625,2625,2625,2625,0
20241204,190300,533171235,2625,2625,2625,2625,0
20241204,190200,533171235,2625,2625,2625,2625,0
20241204,190100,533171235,2625,2625,2625,2625,0
20241204,190000,533171235,2625,2625,2625,2625,0
20241204,185900,533171235,2625,2625,2625,2625,0
20241204,185800,533171235,2625,2625,2625,2625,0
20241204,185700,533171235,2625,2625,2625,2625,0
20241204,185600,533171235,2625,2625,2625,2625,0
20241204,185500,533171235,2625,2625,2625,2625,0
20241204,185400,533171235,2625,2625,2625,2625,0
20241204,185300,533171235,2625,2625,2625,2625,0
20241204,185200,533171235,2625,2625,2625,2625,0
20241204,185100,533171235,2625,2625,2625,2625,0
20241204,185000,533171235,2625,2625,2625,2625,0
20241204,184900,533171235,2625,2625,2625,2625,0
20241204,184800,533171235,2625,2625,2625,2625,0
20241204,184700,533171235,2625,2625,2625,2625,0
20241204,184600,533171235,2625,2625,2625,2625,0
20241204,184500,533171235,2625,2625,2625,2625,0
20241204,184400,533171235,2625,2625,2625,2625,0
20241204,184300,533171235,2625,2625,2625,2625,0
20241204,184200,533171235,2625,2625,2625,2625,0
20241204,184100,533171235,2625,2625,2625,2625,0
20241204,184000,533171235,2625,2625,2625,2625,0
20241204,183900,533171235,2625,2625,2625,2625,0
20241204,183800,533171235,2625,2625,2625,2625,0
20241204,183700,533171235,2625,2625,2625,2625,4413
20241204,183600,533171235,2625,2625,2625,2625,0
20241204,183500,533171235,2625,2625,2625,2625,0
20241204,183400,533171235,2625,2625,2625,2625,0
20241204,183300,533171235,2625,2625,2625,2625,0
20241204,183200,533171235,2625,2625,2625,2625,0
20241204,183100,533171235,2625,2625,2625,2625,0
20241204,183000,533171235,2625,2625,2625,2625,0
20241204,182900,533171235,2625,2625,2625,2625,0
20241204,182800,533171235,2625,2625,2625,2625,0
20241204,182700,533171235,2625,2625,2625,2625,0
20241204,182600,533171235,2625,2625,2625,2625,0
20241204,182500,533171235,2625,2625,2625,2625,0
20241204,182400,533171235,2625,2625,2625,2625,0
20241204,182300,533171235,2625,2625,2625,2625,0
20241204,182200,533171235,2625,2625,2625,2625,0
20241204,182100,533171235,2625,2625,2625,2625,0
20241204,182000,533171235,2625,2625,2625,2625,0
20241204,181900,533171235,2625,2625,2625,2625,0
20241204,181800,533171235,2625,2625,2625,2625,0
20241204,181700,533171235,2625,2625,2625,2625,0
20241204,181600,533171235,2625,2625,2625,2625,0
20241204,181500,533171235,2625,2625,2625,2625,0
20241204,181400,533171235,2625,2625,2625,2625,0
20241204,181300,533171235,2625,2625,2625,2625,0
20241204,181200,533171235,2625,2625,2625,2625,0
20241204,181100,533171235,2625,2625,2625,2625,0
20241204,181000,533171235,2625,2625,2625,2625,0
20241204,180900,533171235,2625,2625,2625,2625,0
20241204,180800,533171235,2625,2625,2625,2625,0
20241204,180700,533171235,2625,2625,2625,2625,4413
20241204,180600,533171235,2625,2625,2625,2625,0
20241204,180500,533171235,2625,2625,2625,2625,0
20241204,180400,533171235,2625,2625,2625,2625,0
20241204,180300,533171235,2625,2625,2625,2625,0
20241204,180200,533171235,2625,2625,2625,2625,0
20241204,180100,533171235,2625,2625,2625,2625,0
20241204,180000,533171235,2625,2625,2625,2625,0
20241204,175900,533171235,2625,2625,2625,2625,0
20241204,175800,533171235,2625,2625,2625,2625,0
20241204,175700,533171235,2625,2625,2625,2625,0
20241204,175600,533171235,2625,2625,2625,2625,0
20241204,175500,533171235,2625,2625,2625,2625,0
20241204,175400,533171235,2625,2625,2625,2625,0
20241204,175300,533171235,2625,2625,2625,2625,0
20241204,175200,533171235,2625,2625,2625,2625,0
20241204,175100,533171235,2625,2625,2625,2625,0
20241204,175000,533171235,2625,2625,2625,2625,0
20241204,174900,533171235,2625,2625,2625,2625,0
20241204,174800,533171235,2625,2625,2625,2625,0
20241204,174700,533171235,2625,2625,2625,2625,0
20241204,174600,533171235,2625,2625,2625,2625,0
20241204,174500,533171235,2625,2625,2625,2625,0
20241204,174400,533171235,2625,2625,2625,2625,0
20241204,174300,533171235,2625,2625,2625,2625,0
20241204,174200,533171235,2625,2625,2625,2625,0
20241204,174100,533171235,2625,2625,2625,2625,0
20241204,174000,533171235,2625,2625,2625,2625,0
20241204,173900,533171235,2625,2625,2625,2625,0
20241204,173800,533171235,2625,2625,2625,2625,0
20241204,173700,533171235,2625,2625,2625,2625,4413
20241204,173600,533171235,2625,2625,2625,2625,0
20241204,173500,533171235,2625,2625,2625,2625,0
20241204,173400,533171235,2625,2625,2625,2625,0
20241204,173300,533171235,2625,2625,2625,2625,0
20241204,173200,533171235,2625,2625,2625,2625,0
20241204,173100,533171235,2625,2625,2625,2625,0
20241204,173000,533171235,2625,2625,2625,2625,0
20241204,172900,533171235,2625,2625,2625,2625,0
20241204,172800,533171235,2625,2625,2625,2625,0
20241204,172700,533171235,2625,2625,2625,2625,0
20241204,172600,533171235,2625,2625,2625,2625,0
20241204,172500,533171235,2625,2625,2625,2625,0
20241204,172400,533171235,2625,2625,2625,2625,0
20241204,172300,533171235,2625,2625,2625,2625,0
20241204,172200,533171235,2625,2625,2625,2625,0
20241204,172100,533171235,2625,2625,2625,2625,0
20241204,172000,533171235,2625,2625,2625,2625,0
20241204,171900,533171235,2625,2625,2625,2625,0
20241204,171800,533171235,2625,2625,2625,2625,0
20241204,171700,533171235,2625,2625,2625,2625,0
20241204,171600,533171235,2625,2625,2625,2625,0
20241204,171500,533171235,2625,2625,2625,2625,0
20241204,171400,533171235,2625,2625,2625,2625,0
20241204,171300,533171235,2625,2625,2625,2625,0
20241204,171200,533171235,2625,2625,2625,2625,0
20241204,171100,533171235,2625,2625,2625,2625,0
20241204,171000,533171235,2625,2625,2625,2625,0
20241204,170900,533171235,2625,2625,2625,2625,0
20241204,170800,533171235,2625,2625,2625,2625,0
20241204,170700,533171235,2625,2625,2625,2625,4413
20241204,170600,533171235,2625,2625,2625,2625,0
20241204,170500,533171235,2625,2625,2625,2625,0
20241204,170400,533171235,2625,2625,2625,2625,0
20241204,170300,533171235,2625,2625,2625,2625,0
20241204,170200,533171235,2625,2625,2625,2625,0
20241204,170100,533171235,2625,2625,2625,2625,0
20241204,170000,533171235,2625,2625,2625,2625,0
20241204,165900,533171235,2625,2625,2625,2625,0
20241204,165800,533171235,2625,2625,2625,2625,0
20241204,165700,533171235,2625,2625,2625,2625,0
20241204,165600,533171235,2625,2625,2625,2625,0
20241204,165500,533171235,2625,2625,2625,2625,0
20241204,165400,533171235,2625,2625,2625,2625,0
20241204,165300,533171235,2625,2625,2625,2625,0
20241204,165200,533171235,2625,2625,2625,2625,0
20241204,165100,533171235,2625,2625,2625,2625,0
20241204,165000,533171235,2625,2625,2625,2625,0
20241204,164900,533171235,2625,2625,2625,2625,0
20241204,164800,533171235,2625,2625,2625,2625,0
20241204,164700,533171235,2625,2625,2625,2625,0
20241204,164600,533171235,2625,2625,2625,2625,0
20241204,164500,533171235,2625,2625,2625,2625,0
20241204,164400,533171235,2625,2625,2625,2625,0
20241204,164300,533171235,2625,2625,2625,2625,0
20241204,164200,533171235,2625,2625,2625,2625,0
20241204,164100,533171235,2625,2625,2625,2625,0
20241204,164000,533171235,2625,2625,2625,2625,0
20241204,163900,533171235,2625,2625,2625,2625,0
20241204,163800,533171235,2625,2625,2625,2625,0
20241204,163700,533171235,2625,2625,2625,2625,4413
20241204,163600,533171235,2625,2625,2625,2625,0
20241204,163500,533171235,2625,2625,2625,2625,0
20241204,163400,533171235,2625,2625,2625,2625,0
20241204,163300,533171235,2625,2625,2625,2625,0
20241204,163200,533171235,2625,2625,2625,2625,0
20241204,163100,533171235,2625,2625,2625,2625,0
20241204,163000,533171235,2625,2625,2625,2625,0
20241204,162900,533171235,2625,2625,2625,2625,0
20241204,162800,533171235,2625,2625,2625,2625,0
20241204,162700,533171235,2625,2625,2625,2625,0
20241204,162600,533171235,2625,2625,2625,2625,0
20241204,162500,533171235,2625,2625,2625,2625,0
20241204,162400,533171235,2625,2625,2625,2625,0
20241204,162300,533171235,2625,2625,2625,2625,0
20241204,162200,533171235,2625,2625,2625,2625,0
20241204,162100,533171235,2625,2625,2625,2625,0
20241204,162000,533171235,2625,2625,2625,2625,0
20241204,161900,533171235,2625,2625,2625,2625,0
20241204,161800,533171235,2625,2625,2625,2625,0
20241204,161700,533171235,2625,2625,2625,2625,0
20241204,161600,533171235,2625,2625,2625,2625,0
20241204,161500,533171235,2625,2625,2625,2625,0
20241204,161400,533171235,2625,2625,2625,2625,0
20241204,161300,533171235,2625,2625,2625,2625,0
20241204,161200,533171235,2625,2625,2625,2625,0
20241204,161100,533171235,2625,2625,2625,2625,0
20241204,161000,533171235,2625,2625,2625,2625,0
20241204,160900,533171235,2625,2625,2625,2625,0
20241204,160800,533171235,2625,2625,2625,2625,0
20241204,160700,533171235,2625,2625,2625,2625,4413
20241204,160600,533171235,2625,2625,2625,2625,0
20241204,160500,533171235,2625,2625,2625,2625,0
20241204,160400,533171235,2625,2625,2625,2625,0
20241204,160300,533171235,2625,2625,2625,2625,0
20241204,160200,533171235,2625,2625,2625,2625,0
20241204,160100,533171235,2625,2625,2625,2625,0
20241204,160000,533171235,2625,2625,2625,2625,0
20241204,155900,533171235,2625,2625,2625,2625,0
20241204,155800,533171235,2625,2625,2625,2625,0
20241204,155700,533171235,2625,2625,2625,2625,0
20241204,155600,533171235,2625,2625,2625,2625,0
20241204,155500,533171235,2625,2625,2625,2625,0
20241204,155400,533171235,2625,2625,2625,2625,0
20241204,155300,533171235,2625,2625,2625,2625,0
20241204,155200,533171235,2625,2625,2625,2625,0
20241204,155100,533171235,2625,2625,2625,2625,0
20241204,155000,533171235,2625,2625,2625,2625,0
20241204,154900,533171235,2625,2625,2625,2625,0
20241204,154800,533171235,2625,2625,2625,2625,0
20241204,154700,533171235,2625,2625,2625,2625,0
20241204,154600,533171235,2625,2625,2625,2625,0
20241204,154500,533171235,2625,2625,2625,2625,0
20241204,154400,533171235,2625,2625,2625,2625,0
20241204,154300,533171235,2625,2625,2625,2625,0
20241204,154200,533171235,2625,2625,2625,2625,0
20241204,154100,533171235,2625,2625,2625,2625,0
20241204,154000,533171235,2625,2625,2625,2625,0
20241204,153900,533171235,2625,2625,2625,2625,0
20241204,153800,533171235,2625,2625,2625,2625,0
20241204,153700,533171235,2625,2625,2625,2625,4413
20241204,153600,533171235,2625,2625,2625,2625,0
20241204,153500,533171235,2625,2625,2625,2625,0
20241204,153400,533171235,2625,2625,2625,2625,0
20241204,153300,533171235,2625,2625,2625,2625,0
20241204,153200,533171235,2625,2625,2625,2625,0
20241204,153100,533171235,2625,2625,2625,2625,0
20241204,153000,533171235,2625,2625,2625,2625,4413
20241204,152900,521587110,2630,2630,2630,2630,0
20241204,152800,521587110,2630,2630,2630,2630,0
20241204,152700,521587110,2630,2630,2630,2630,0
20241204,152600,521587110,2630,2630,2630,2630,0
20241204,152500,521587110,2630,2630,2630,2630,0
20241204,152400,521587110,2630,2630,2630,2630,0
20241204,152300,521587110,2630,2630,2630,2630,0
20241204,152200,521587110,2630,2630,2630,2630,0
20241204,152100,521587110,2630,2630,2630,2630,0
20241204,152000,521587110,2630,2630,2630,2630,0
20241204,151900,521587110,2630,2630,2630,2630,1289
20241204,151800,518197040,2630,2630,2630,2625,394
20241204,151700,517161440,2630,2630,2630,2625,1553
20241204,151600,513083630,2630,2630,2630,2630,1
20241204,151500,513081000,2635,2635,2635,2635,1
20241204,151400,513078365,2615,2635,2635,2615,72
20241204,151300,512889645,2635,2635,2635,2635,1
20241204,151200,512887010,2615,2615,2615,2615,150
20241204,151100,512494760,2615,2615,2615,2615,3061
20241204,151000,504490245,2615,2635,2635,2615,901
20241204,150900,502134110,2615,2615,2615,2615,900
20241204,150800,499780610,2620,2620,2620,2620,3195
20241204,150700,491409710,2620,2620,2620,2620,900
20241204,150600,489051710,2620,2620,2620,2620,100
20241204,150500,488789710,2635,2635,2635,2635,66
20241204,150400,488615800,2635,2635,2635,2635,1
20241204,150300,488613165,2615,2615,2615,2615,0
20241204,150200,488613165,2615,2625,2625,2615,2166
20241204,150100,482944720,2635,2630,2635,2630,1879
20241204,150000,477994550,2630,2630,2630,2630,1
20241204,145900,477991920,2615,2615,2615,2615,50
20241204,145800,477861170,2635,2630,2635,2630,101
20241204,145700,477595535,2620,2620,2620,2620,359
20241204,145600,476654955,2620,2620,2620,2620,0
20241204,145500,476654955,2620,2620,2620,2620,0
20241204,145400,476654955,2620,2620,2620,2620,130
20241204,145300,476314355,2620,2620,2620,2620,250
20241204,145200,475659355,2615,2615,2615,2615,1069
20241204,145100,472863920,2620,2620,2620,2620,132
20241204,145000,472518080,2625,2625,2625,2625,2000
20241204,144900,467268080,2625,2625,2625,2625,100
20241204,144800,467005580,2640,2630,2640,2625,386
20241204,144700,465990415,2635,2635,2635,2635,1
20241204,144600,465987780,2625,2625,2625,2625,669
20241204,144500,464231655,2625,2635,2635,2625,30
20241204,144400,464152795,2640,2640,2640,2640,0
20241204,144300,464152795,2640,2640,2640,2640,0
20241204,144200,464152795,2640,2640,2640,2640,0
20241204,144100,464152795,2640,2640,2640,2640,0
20241204,144000,464152795,2640,2640,2640,2640,5
20241204,143900,464139595,2640,2640,2640,2640,0
20241204,143800,464139595,2640,2640,2640,2640,0
20241204,143700,464139595,2640,2640,2640,2640,94
20241204,143600,463891435,2640,2640,2640,2640,0
20241204,143500,463891435,2640,2640,2640,2640,0
20241204,143400,463891435,2640,2640,2640,2640,120
20241204,143300,463574635,2640,2640,2640,2640,0
20241204,143200,463574635,2640,2635,2640,2635,2001
20241204,143100,458294730,2630,2630,2630,2630,288
20241204,143000,457537290,2620,2620,2620,2620,0
20241204,142900,457537290,2620,2630,2630,2620,36
20241204,142800,457442740,2625,2625,2625,2625,0
20241204,142700,457442740,2625,2625,2625,2625,0
20241204,142600,457442740,2625,2625,2625,2625,1282
20241204,142500,454077490,2625,2625,2625,2625,1
20241204,142400,454074865,2625,2625,2625,2625,5
20241204,142300,454061740,2625,2625,2625,2625,0
20241204,142200,454061740,2625,2610,2625,2610,6
20241204,142100,454046065,2610,2610,2610,2610,0
20241204,142000,454046065,2610,2610,2610,2610,1001
20241204,141900,451433455,2610,2610,2610,2610,0
20241204,141800,451433455,2610,2610,2610,2610,1
20241204,141700,451430845,2615,2615,2615,2615,0
20241204,141600,451430845,2615,2615,2615,2615,2
20241204,141500,451425615,2615,2615,2615,2615,30
20241204,141400,451347165,2610,2610,2610,2610,400
20241204,141300,450303165,2610,2615,2615,2610,1178
20241204,141200,447223725,2620,2620,2620,2620,53
20241204,141100,447084865,2620,2620,2620,2620,47
20241204,141000,446961725,2630,2630,2630,2630,10
20241204,140900,446935425,2630,2630,2630,2630,700
20241204,140800,445094425,2615,2615,2615,2615,0
20241204,140700,445094425,2615,2615,2615,2615,0
20241204,140600,445094425,2615,2620,2620,2615,519
20241204,140500,443735370,2630,2630,2630,2630,0
20241204,140400,443735370,2630,2630,2630,2630,0
20241204,140300,443735370,2630,2630,2630,2630,1
20241204,140200,443732740,2630,2630,2630,2630,0
20241204,140100,443732740,2630,2630,2630,2630,1
20241204,140000,443730110,2610,2610,2610,2610,0
20241204,135900,443730110,2610,2610,2610,2610,0
20241204,135800,443730110,2610,2610,2610,2610,0
20241204,135700,443730110,2610,2610,2610,2610,0
20241204,135600,443730110,2610,2610,2610,2610,0
20241204,135500,443730110,2610,2610,2610,2610,0
20241204,135400,443730110,2610,2625,2625,2610,2219
20241204,135300,437917850,2625,2625,2625,2625,227
20241204,135200,437321975,2625,2625,2625,2625,0
20241204,135100,437321975,2625,2625,2625,2625,0
20241204,135000,437321975,2625,2625,2625,2625,868
20241204,134900,435043475,2625,2625,2625,2625,0
20241204,134800,435043475,2625,2625,2625,2625,0
20241204,134700,435043475,2625,2625,2625,2625,0
20241204,134600,435043475,2625,2625,2625,2625,640
20241204,134500,433363475,2630,2630,2630,2630,0
20241204,134400,433363475,2630,2630,2630,2630,0
20241204,134300,433363475,2630,2630,2630,2630,0
20241204,134200,433363475,2630,2630,2630,2630,1
20241204,134100,433360845,2625,2635,2635,2625,287
20241204,134000,432607360,2635,2640,2640,2630,700
20241204,133900,430765900,2640,2640,2645,2640,17
20241204,133800,430721010,2635,2635,2635,2635,666
20241204,133700,428966100,2635,2635,2635,2635,100
20241204,133600,428702600,2630,2630,2630,2630,67
20241204,133500,428526390,2635,2635,2635,2635,10
20241204,133400,428500040,2640,2640,2640,2640,0
20241204,133300,428500040,2640,2640,2640,2640,0
20241204,133200,428500040,2640,2640,2640,2640,0
20241204,133100,428500040,2640,2640,2640,2640,0
20241204,133000,428500040,2640,2640,2640,2640,1040
20241204,132900,425754440,2640,2630,2640,2630,1499
20241204,132800,421811080,2630,2630,2630,2630,100
20241204,132700,421548080,2630,2630,2640,2630,81
20241204,132600,421335040,2630,2630,2630,2630,0
20241204,132500,421335040,2630,2630,2640,2630,1050
20241204,132400,418573530,2630,2630,2630,2630,0
20241204,132300,418573530,2630,2630,2630,2630,3
20241204,132200,418565640,2640,2640,2640,2640,3
20241204,132100,418557720,2625,2625,2625,2625,0
20241204,132000,418557720,2625,2625,2625,2625,0
20241204,131900,418557720,2625,2625,2625,2625,0
20241204,131800,418557720,2625,2625,2625,2625,0
20241204,131700,418557720,2625,2625,2625,2625,0
20241204,131600,418557720,2625,2630,2630,2625,228
20241204,131500,417959145,2630,2630,2630,2630,0
20241204,131400,417959145,2630,2635,2635,2630,677
20241204,131300,416176490,2635,2635,2635,2635,10
20241204,131200,416150140,2645,2645,2645,2645,0
20241204,131100,416150140,2645,2645,2645,2645,100
20241204,131000,415885640,2645,2645,2645,2645,0
20241204,130900,415885640,2645,2645,2645,2645,0
20241204,130800,415885640,2645,2645,2645,2645,0
20241204,130700,415885640,2645,2645,2645,2645,0
20241204,130600,415885640,2645,2645,2645,2645,1
20241204,130500,415882995,2635,2635,2635,2635,0
20241204,130400,415882995,2635,2635,2635,2635,0
20241204,130300,415882995,2635,2635,2635,2635,0
20241204,130200,415882995,2635,2635,2635,2635,12
20241204,130100,415851375,2630,2630,2630,2630,0
20241204,130000,415851375,2630,2630,2630,2630,631
20241204,125900,414191845,2630,2645,2645,2630,2
20241204,125800,414186570,2630,2630,2630,2630,0
20241204,125700,414186570,2630,2640,2640,2630,317
20241204,125600,413351385,2650,2650,2650,2650,0
20241204,125500,413351385,2650,2650,2650,2650,0
20241204,125400,413351385,2650,2650,2650,2650,5
20241204,125300,413338135,2640,2650,2650,2640,152
20241204,125200,412935850,2650,2640,2650,2640,2002
20241204,125100,407650560,2660,2660,2660,2660,0
20241204,125000,407650560,2660,2655,2660,2655,500
20241204,124900,406321060,2660,2660,2660,2660,0
20241204,124800,406321060,2660,2660,2660,2660,0
20241204,124700,406321060,2660,2660,2660,2660,300
20241204,124600,405523060,2660,2660,2660,2660,50
20241204,124500,405390060,2660,2650,2660,2650,1000
20241204,124400,402734860,2650,2650,2650,2650,1
20241204,124300,402732210,2630,2635,2635,2630,193
20241204,124200,402223850,2635,2635,2635,2635,51
20241204,124100,402089465,2640,2640,2640,2640,300
20241204,124000,401297465,2650,2650,2650,2650,0
20241204,123900,401297465,2650,2650,2650,2650,0
20241204,123800,401297465,2650,2645,2650,2645,100
20241204,123700,401032520,2645,2645,2645,2645,112
20241204,123600,400736280,2645,2645,2645,2645,130
20241204,123500,400392430,2650,2640,2650,2640,3995
20241204,123400,389845300,2640,2640,2640,2640,0
20241204,123300,389845300,2640,2640,2640,2640,0
20241204,123200,389845300,2640,2635,2640,2630,1018
20241204,123100,387162870,2630,2630,2630,2630,0
20241204,123000,387162870,2630,2630,2630,2630,0
20241204,122900,387162870,2630,2630,2630,2630,30
20241204,122800,387083970,2635,2635,2635,2635,0
20241204,122700,387083970,2635,2635,2635,2635,1
20241204,122600,387081335,2635,2635,2635,2635,1
20241204,122500,387078700,2635,2635,2635,2635,0
20241204,122400,387078700,2635,2635,2635,2635,0
20241204,122300,387078700,2635,2635,2635,2635,0
20241204,122200,387078700,2635,2635,2635,2635,0
20241204,122100,387078700,2635,2635,2635,2635,540
20241204,122000,385655800,2630,2630,2630,2630,1000
20241204,121900,383025800,2600,2625,2625,2600,1029
20241204,121800,380340855,2635,2635,2635,2635,0
20241204,121700,380340855,2635,2635,2635,2635,3
20241204,121600,380332950,2625,2625,2625,2625,0
20241204,121500,380332950,2625,2625,2625,2625,0
20241204,121400,380332950,2625,2630,2630,2625,526
20241204,121300,378951020,2630,2635,2635,2630,14
20241204,121200,378914135,2630,2630,2630,2630,0
20241204,121100,378914135,2630,2630,2630,2630,64
20241204,121000,378745815,2635,2635,2635,2635,79
20241204,120900,378537650,2625,2625,2625,2625,5
20241204,120800,378524525,2635,2635,2635,2635,4
20241204,120700,378513985,2620,2630,2635,2620,402
20241204,120600,377460720,2620,2620,2620,2620,0
20241204,120500,377460720,2620,2620,2620,2620,52
20241204,120400,377324480,2640,2640,2640,2640,0
20241204,120300,377324480,2640,2640,2640,2640,0
20241204,120200,377324480,2640,2640,2640,2640,0
20241204,120100,377324480,2640,2640,2640,2640,0
20241204,120000,377324480,2640,2640,2640,2640,0
20241204,115900,377324480,2640,2640,2640,2640,100
20241204,115800,377060480,2640,2640,2640,2640,0
20241204,115700,377060480,2640,2640,2640,2640,182
20241204,115600,376580000,2640,2625,2640,2625,3500
20241204,115500,367377575,2625,2625,2625,2625,500
20241204,115400,366065075,2620,2620,2620,2620,0
20241204,115300,366065075,2620,2615,2620,2615,808
20241204,115200,363949465,2610,2610,2610,2610,0
20241204,115100,363949465,2610,2610,2610,2610,0
20241204,115000,363949465,2610,2610,2610,2610,0
20241204,114900,363949465,2610,2610,2610,2610,50
20241204,114800,363818965,2615,2600,2615,2600,335
20241204,114700,362943015,2615,2615,2615,2615,0
20241204,114600,362943015,2615,2615,2615,2615,1
20241204,114500,362940400,2610,2610,2610,2610,5
20241204,114400,362927350,2610,2610,2610,2610,767
20241204,114300,360925480,2600,2615,2615,2600,111
20241204,114200,360635230,2615,2615,2615,2615,4
20241204,114100,360624770,2615,2615,2615,2615,0
20241204,114000,360624770,2615,2615,2615,2615,1
20241204,113900,360622155,2615,2595,2615,2595,3323
20241204,113800,351998950,2610,2610,2610,2610,1
20241204,113700,351996340,2595,2595,2610,2595,1011
20241204,113600,349372645,2610,2595,2610,2595,4277
20241204,113500,338242450,2595,2600,2600,2595,7083
20241204,113400,319859985,2600,2600,2600,2600,0
20241204,113300,319859985,2600,2610,2610,2590,5740
20241204,113200,304914060,2615,2610,2615,2610,718
20241204,113100,303040075,2615,2615,2615,2615,0
20241204,113000,303040075,2615,2615,2615,2615,1472
20241204,112900,299190795,2620,2620,2620,2620,3
20241204,112800,299182935,2620,2620,2620,2620,10
20241204,112700,299156735,2615,2615,2615,2615,0
20241204,112600,299156735,2615,2615,2615,2615,0
20241204,112500,299156735,2615,2615,2615,2615,0
20241204,112400,299156735,2615,2615,2615,2615,0
20241204,112300,299156735,2615,2615,2615,2615,0
20241204,112200,299156735,2615,2615,2615,2615,0
20241204,112100,299156735,2615,2610,2615,2610,1091
20241204,112000,296308650,2610,2610,2610,2610,107
20241204,111900,296029380,2610,2610,2610,2610,0
20241204,111800,296029380,2610,2610,2610,2610,100
20241204,111700,295768380,2610,2610,2610,2610,0
20241204,111600,295768380,2610,2610,2610,2605,2194
20241204,111500,290042295,2610,2610,2610,2610,100
20241204,111400,289781295,2610,2610,2610,2610,5
20241204,111300,289768245,2615,2610,2615,2610,11
20241204,111200,289739530,2615,2610,2615,2610,2501
20241204,111100,283211915,2610,2610,2610,2610,1051
20241204,111000,280468805,2615,2615,2615,2615,2
20241204,110900,280463575,2620,2620,2620,2620,215
20241204,110800,279900275,2610,2615,2615,2610,660
20241204,110700,278177665,2605,2620,2620,2605,11911
20241204,110600,247065625,2620,2625,2625,2615,979
20241204,110500,244500745,2625,2625,2625,2625,302
20241204,110400,243707995,2625,2625,2625,2625,150
20241204,110300,243314245,2620,2620,2620,2620,0
20241204,110200,243314245,2620,2625,2640,2620,2885
20241204,110100,235748475,2645,2645,2645,2645,0
20241204,110000,235748475,2645,2645,2645,2645,1
20241204,105900,235745830,2625,2625,2625,2620,3523
20241204,105800,226499455,2625,2625,2625,2625,1567
20241204,105700,222386080,2630,2630,2630,2630,1017
20241204,105600,219711370,2650,2650,2650,2650,0
20241204,105500,219711370,2650,2650,2650,2650,3
20241204,105400,219703420,2650,2650,2650,2650,0
20241204,105300,219703420,2650,2650,2650,2650,0
20241204,105200,219703420,2650,2650,2650,2650,0
20241204,105100,219703420,2650,2650,2650,2650,0
20241204,105000,219703420,2650,2650,2650,2650,0
20241204,104900,219703420,2650,2650,2650,2650,0
20241204,104800,219703420,2650,2650,2650,2650,0
20241204,104700,219703420,2650,2650,2650,2630,273
20241204,104600,218983785,2645,2655,2655,2645,13
20241204,104500,218949385,2655,2655,2655,2655,0
20241204,104400,218949385,2655,2655,2655,2655,0
20241204,104300,218949385,2655,2655,2655,2655,1
20241204,104200,218946730,2650,2650,2650,2650,540
20241204,104100,217515730,2650,2650,2650,2650,0
20241204,104000,217515730,2650,2650,2650,2650,0
20241204,103900,217515730,2650,2650,2650,2650,1
20241204,103800,217513080,2635,2635,2635,2635,2
20241204,103700,217507810,2650,2650,2650,2650,3
20241204,103600,217499860,2650,2650,2650,2650,0
20241204,103500,217499860,2650,2650,2650,2650,10
20241204,103400,217473360,2650,2650,2650,2650,1
20241204,103300,217470710,2635,2635,2635,2635,245
20241204,103200,216825135,2635,2635,2635,2635,100
20241204,103100,216561635,2635,2635,2635,2635,0
20241204,103000,216561635,2635,2640,2640,2635,1049
20241204,102900,213797320,2640,2640,2640,2640,26
20241204,102800,213728680,2650,2645,2650,2640,902
20241204,102700,211345190,2645,2650,2650,2645,45
20241204,102600,211226160,2650,2655,2655,2650,2
20241204,102500,211220855,2655,2655,2655,2655,3
20241204,102400,211212890,2655,2655,2655,2655,0
20241204,102300,211212890,2655,2655,2655,2655,0
20241204,102200,211212890,2655,2655,2655,2655,1
20241204,102100,211210235,2655,2655,2655,2655,51
20241204,102000,211074830,2660,2660,2660,2660,0
20241204,101900,211074830,2660,2660,2660,2660,1
20241204,101800,211072170,2660,2660,2660,2660,0
20241204,101700,211072170,2660,2650,2660,2650,190
20241204,101600,210568660,2655,2660,2660,2650,190
20241204,101500,210065145,2660,2645,2660,2645,40
20241204,101400,209959285,2650,2655,2655,2650,168
20241204,101300,209513775,2665,2665,2665,2665,0
20241204,101200,209513775,2665,2665,2665,2665,1
20241204,101100,209511110,2665,2665,2665,2665,0
20241204,101000,209511110,2665,2660,2665,2660,104
20241204,100900,209234455,2655,2655,2655,2655,0
20241204,100800,209234455,2655,2660,2660,2655,44
20241204,100700,209117620,2655,2655,2655,2655,38
20241204,100600,209016730,2655,2655,2655,2655,5
20241204,100500,209003455,2655,2655,2655,2655,9
20241204,100400,208979560,2655,2655,2655,2655,41
20241204,100300,208870705,2655,2655,2655,2655,48
20241204,100200,208743265,2655,2655,2655,2655,0
20241204,100100,208743265,2655,2655,2655,2655,0
20241204,100000,208743265,2655,2645,2655,2645,54
20241204,095900,208600400,2645,2645,2645,2645,0
20241204,095800,208600400,2645,2645,2645,2645,171
20241204,095700,208148105,2650,2650,2655,2650,75
20241204,095600,207949100,2645,2650,2650,2645,50
20241204,095500,207816845,2650,2650,2650,2650,17
20241204,095400,207771795,2655,2655,2655,2655,0
20241204,095300,207771795,2655,2655,2655,2655,0
20241204,095200,207771795,2655,2655,2655,2655,554
20241204,095100,206300925,2645,2645,2645,2645,3
20241204,095000,206292990,2645,2645,2645,2645,243
20241204,094900,205650255,2645,2640,2645,2640,201
20241204,094800,205119610,2625,2625,2625,2620,1154
20241204,094700,202092280,2635,2635,2635,2635,5
20241204,094600,202079105,2640,2625,2640,2625,415
20241204,094500,200989715,2625,2630,2630,2625,101
20241204,094400,200724090,2635,2635,2635,2635,50
20241204,094300,200592340,2635,2635,2635,2635,64
20241204,094200,200423700,2645,2620,2645,2620,885
20241204,094100,198104950,2620,2645,2645,2620,902
20241204,094000,195737855,2620,2660,2660,2615,14596
20241204,093900,157409880,2635,2640,2640,2635,319
20241204,093800,156568060,2645,2645,2665,2645,1222
20241204,093700,153335350,2650,2650,2650,2650,2476
20241204,093600,146773950,2655,2660,2660,2655,360
20241204,093500,145816900,2660,2655,2660,2650,197
20241204,093400,145294835,2660,2660,2665,2650,1711
20241204,093300,140750865,2660,2660,2660,2660,1
20241204,093200,140748205,2650,2650,2650,2650,667
20241204,093100,138980655,2645,2655,2680,2645,4850
20241204,093000,126140380,2650,2660,2660,2650,4400
20241204,092900,114465595,2655,2670,2670,2655,2006
20241204,092800,109124945,2670,2670,2670,2670,51
20241204,092700,108988775,2670,2670,2670,2670,419
20241204,092600,107870045,2670,2680,2680,2670,1270
20241204,092500,104472345,2680,2685,2685,2680,111
20241204,092400,104174360,2680,2685,2685,2680,1136
20241204,092300,101127380,2685,2685,2685,2685,0
20241204,092200,101127380,2685,2685,2685,2685,1100
20241204,092100,98173880,2685,2685,2685,2685,34
20241204,092000,98082590,2700,2700,2700,2700,203
20241204,091900,97534490,2700,2700,2700,2685,392
20241204,091800,96481940,2685,2670,2685,2670,947
20241204,091700,93946750,2670,2680,2680,2670,1006
20241204,091600,91252930,2685,2685,2685,2685,640
20241204,091500,89534530,2705,2700,2705,2685,258
20241204,091400,88840440,2715,2710,2715,2710,60
20241204,091300,88677590,2710,2710,2710,2710,29
20241204,091200,88599000,2700,2690,2700,2690,309
20241204,091100,87766210,2690,2695,2700,2690,3141
20241204,091000,79291765,2690,2710,2710,2690,2522
20241204,090900,72501065,2705,2705,2705,2705,17
20241204,090800,72455080,2705,2695,2705,2675,140
20241204,090700,72078100,2670,2670,2670,2670,130
20241204,090600,71731000,2670,2695,2700,2665,1730
20241204,090500,67104345,2700,2700,2705,2665,4899
20241204,090400,53896805,2700,2690,2700,2665,5925
20241204,090300,37965580,2695,2695,2695,2690,434
20241204,090200,36797250,2690,2665,2690,2665,1212
20241204,090100,33555920,2665,2680,2680,2650,4424
20241204,090000,21791650,2685,2660,2685,2660,8188