stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,213500,481301150,2605,2605,2605,2605,20874
20241216,213400,481301150,2605,2605,2605,2605,0
20241216,213300,481301150,2605,2605,2605,2605,0
20241216,213200,481301150,2605,2605,2605,2605,0
20241216,213100,481301150,2605,2605,2605,2605,0
20241216,213000,481301150,2605,2605,2605,2605,0
20241216,212900,481301150,2605,2605,2605,2605,0
20241216,212800,481301150,2605,2605,2605,2605,0
20241216,212700,481301150,2605,2605,2605,2605,0
20241216,212600,481301150,2605,2605,2605,2605,0
20241216,212500,481301150,2605,2605,2605,2605,0
20241216,212400,481301150,2605,2605,2605,2605,0
20241216,212300,481301150,2605,2605,2605,2605,0
20241216,212200,481301150,2605,2605,2605,2605,0
20241216,212100,481301150,2605,2605,2605,2605,0
20241216,212000,481301150,2605,2605,2605,2605,0
20241216,211900,481301150,2605,2605,2605,2605,0
20241216,211800,481301150,2605,2605,2605,2605,0
20241216,211700,481301150,2605,2605,2605,2605,0
20241216,211600,481301150,2605,2605,2605,2605,0
20241216,211500,481301150,2605,2605,2605,2605,0
20241216,211400,481301150,2605,2605,2605,2605,0
20241216,211300,481301150,2605,2605,2605,2605,0
20241216,211200,481301150,2605,2605,2605,2605,0
20241216,211100,481301150,2605,2605,2605,2605,0
20241216,211000,481301150,2605,2605,2605,2605,0
20241216,210900,481301150,2605,2605,2605,2605,0
20241216,210800,481301150,2605,2605,2605,2605,0
20241216,210700,481301150,2605,2605,2605,2605,0
20241216,210600,481301150,2605,2605,2605,2605,0
20241216,210500,481301150,2605,2605,2605,2605,20874
20241216,210400,481301150,2605,2605,2605,2605,0
20241216,210300,481301150,2605,2605,2605,2605,0
20241216,210200,481301150,2605,2605,2605,2605,0
20241216,210100,481301150,2605,2605,2605,2605,0
20241216,210000,481301150,2605,2605,2605,2605,0
20241216,205900,481301150,2605,2605,2605,2605,0
20241216,205800,481301150,2605,2605,2605,2605,0
20241216,205700,481301150,2605,2605,2605,2605,0
20241216,205600,481301150,2605,2605,2605,2605,0
20241216,205500,481301150,2605,2605,2605,2605,0
20241216,205400,481301150,2605,2605,2605,2605,0
20241216,205300,481301150,2605,2605,2605,2605,0
20241216,205200,481301150,2605,2605,2605,2605,0
20241216,205100,481301150,2605,2605,2605,2605,0
20241216,205000,481301150,2605,2605,2605,2605,0
20241216,204900,481301150,2605,2605,2605,2605,0
20241216,204800,481301150,2605,2605,2605,2605,0
20241216,204700,481301150,2605,2605,2605,2605,0
20241216,204600,481301150,2605,2605,2605,2605,0
20241216,204500,481301150,2605,2605,2605,2605,0
20241216,204400,481301150,2605,2605,2605,2605,0
20241216,204300,481301150,2605,2605,2605,2605,0
20241216,204200,481301150,2605,2605,2605,2605,0
20241216,204100,481301150,2605,2605,2605,2605,0
20241216,204000,481301150,2605,2605,2605,2605,0
20241216,203900,481301150,2605,2605,2605,2605,0
20241216,203800,481301150,2605,2605,2605,2605,0
20241216,203700,481301150,2605,2605,2605,2605,0
20241216,203600,481301150,2605,2605,2605,2605,0
20241216,203500,481301150,2605,2605,2605,2605,20874
20241216,203400,481301150,2605,2605,2605,2605,0
20241216,203300,481301150,2605,2605,2605,2605,0
20241216,203200,481301150,2605,2605,2605,2605,0
20241216,203100,481301150,2605,2605,2605,2605,0
20241216,203000,481301150,2605,2605,2605,2605,0
20241216,202900,481301150,2605,2605,2605,2605,0
20241216,202800,481301150,2605,2605,2605,2605,0
20241216,202700,481301150,2605,2605,2605,2605,0
20241216,202600,481301150,2605,2605,2605,2605,0
20241216,202500,481301150,2605,2605,2605,2605,0
20241216,202400,481301150,2605,2605,2605,2605,0
20241216,202300,481301150,2605,2605,2605,2605,0
20241216,202200,481301150,2605,2605,2605,2605,0
20241216,202100,481301150,2605,2605,2605,2605,0
20241216,202000,481301150,2605,2605,2605,2605,0
20241216,201900,481301150,2605,2605,2605,2605,0
20241216,201800,481301150,2605,2605,2605,2605,0
20241216,201700,481301150,2605,2605,2605,2605,0
20241216,201600,481301150,2605,2605,2605,2605,0
20241216,201500,481301150,2605,2605,2605,2605,0
20241216,201400,481301150,2605,2605,2605,2605,0
20241216,201300,481301150,2605,2605,2605,2605,0
20241216,201200,481301150,2605,2605,2605,2605,0
20241216,201100,481301150,2605,2605,2605,2605,0
20241216,201000,481301150,2605,2605,2605,2605,0
20241216,200900,481301150,2605,2605,2605,2605,0
20241216,200800,481301150,2605,2605,2605,2605,0
20241216,200700,481301150,2605,2605,2605,2605,0
20241216,200600,481301150,2605,2605,2605,2605,0
20241216,200500,481301150,2605,2605,2605,2605,20874
20241216,200400,481301150,2605,2605,2605,2605,0
20241216,200300,481301150,2605,2605,2605,2605,0
20241216,200200,481301150,2605,2605,2605,2605,0
20241216,200100,481301150,2605,2605,2605,2605,0
20241216,200000,481301150,2605,2605,2605,2605,0
20241216,195900,481301150,2605,2605,2605,2605,0
20241216,195800,481301150,2605,2605,2605,2605,0
20241216,195700,481301150,2605,2605,2605,2605,0
20241216,195600,481301150,2605,2605,2605,2605,0
20241216,195500,481301150,2605,2605,2605,2605,0
20241216,195400,481301150,2605,2605,2605,2605,0
20241216,195300,481301150,2605,2605,2605,2605,0
20241216,195200,481301150,2605,2605,2605,2605,0
20241216,195100,481301150,2605,2605,2605,2605,0
20241216,195000,481301150,2605,2605,2605,2605,0
20241216,194900,481301150,2605,2605,2605,2605,0
20241216,194800,481301150,2605,2605,2605,2605,0
20241216,194700,481301150,2605,2605,2605,2605,0
20241216,194600,481301150,2605,2605,2605,2605,0
20241216,194500,481301150,2605,2605,2605,2605,0
20241216,194400,481301150,2605,2605,2605,2605,0
20241216,194300,481301150,2605,2605,2605,2605,0
20241216,194200,481301150,2605,2605,2605,2605,0
20241216,194100,481301150,2605,2605,2605,2605,0
20241216,194000,481301150,2605,2605,2605,2605,0
20241216,193900,481301150,2605,2605,2605,2605,0
20241216,193800,481301150,2605,2605,2605,2605,0
20241216,193700,481301150,2605,2605,2605,2605,0
20241216,193600,481301150,2605,2605,2605,2605,0
20241216,193500,481301150,2605,2605,2605,2605,20874
20241216,193400,481301150,2605,2605,2605,2605,0
20241216,193300,481301150,2605,2605,2605,2605,0
20241216,193200,481301150,2605,2605,2605,2605,0
20241216,193100,481301150,2605,2605,2605,2605,0
20241216,193000,481301150,2605,2605,2605,2605,0
20241216,192900,481301150,2605,2605,2605,2605,0
20241216,192800,481301150,2605,2605,2605,2605,0
20241216,192700,481301150,2605,2605,2605,2605,0
20241216,192600,481301150,2605,2605,2605,2605,0
20241216,192500,481301150,2605,2605,2605,2605,0
20241216,192400,481301150,2605,2605,2605,2605,0
20241216,192300,481301150,2605,2605,2605,2605,0
20241216,192200,481301150,2605,2605,2605,2605,0
20241216,192100,481301150,2605,2605,2605,2605,0
20241216,192000,481301150,2605,2605,2605,2605,0
20241216,191900,481301150,2605,2605,2605,2605,0
20241216,191800,481301150,2605,2605,2605,2605,0
20241216,191700,481301150,2605,2605,2605,2605,0
20241216,191600,481301150,2605,2605,2605,2605,0
20241216,191500,481301150,2605,2605,2605,2605,0
20241216,191400,481301150,2605,2605,2605,2605,0
20241216,191300,481301150,2605,2605,2605,2605,0
20241216,191200,481301150,2605,2605,2605,2605,0
20241216,191100,481301150,2605,2605,2605,2605,0
20241216,191000,481301150,2605,2605,2605,2605,0
20241216,190900,481301150,2605,2605,2605,2605,0
20241216,190800,481301150,2605,2605,2605,2605,0
20241216,190700,481301150,2605,2605,2605,2605,0
20241216,190600,481301150,2605,2605,2605,2605,0
20241216,190500,481301150,2605,2605,2605,2605,20874
20241216,190400,481301150,2605,2605,2605,2605,0
20241216,190300,481301150,2605,2605,2605,2605,0
20241216,190200,481301150,2605,2605,2605,2605,0
20241216,190100,481301150,2605,2605,2605,2605,0
20241216,190000,481301150,2605,2605,2605,2605,0
20241216,185900,481301150,2605,2605,2605,2605,0
20241216,185800,481301150,2605,2605,2605,2605,0
20241216,185700,481301150,2605,2605,2605,2605,0
20241216,185600,481301150,2605,2605,2605,2605,0
20241216,185500,481301150,2605,2605,2605,2605,0
20241216,185400,481301150,2605,2605,2605,2605,0
20241216,185300,481301150,2605,2605,2605,2605,0
20241216,185200,481301150,2605,2605,2605,2605,0
20241216,185100,481301150,2605,2605,2605,2605,0
20241216,185000,481301150,2605,2605,2605,2605,0
20241216,184900,481301150,2605,2605,2605,2605,0
20241216,184800,481301150,2605,2605,2605,2605,0
20241216,184700,481301150,2605,2605,2605,2605,0
20241216,184600,481301150,2605,2605,2605,2605,0
20241216,184500,481301150,2605,2605,2605,2605,0
20241216,184400,481301150,2605,2605,2605,2605,0
20241216,184300,481301150,2605,2605,2605,2605,0
20241216,184200,481301150,2605,2605,2605,2605,0
20241216,184100,481301150,2605,2605,2605,2605,0
20241216,184000,481301150,2605,2605,2605,2605,0
20241216,183900,481301150,2605,2605,2605,2605,0
20241216,183800,481301150,2605,2605,2605,2605,0
20241216,183700,481301150,2605,2605,2605,2605,0
20241216,183600,481301150,2605,2605,2605,2605,0
20241216,183500,481301150,2605,2605,2605,2605,20874
20241216,183400,481301150,2605,2605,2605,2605,0
20241216,183300,481301150,2605,2605,2605,2605,0
20241216,183200,481301150,2605,2605,2605,2605,0
20241216,183100,481301150,2605,2605,2605,2605,0
20241216,183000,481301150,2605,2605,2605,2605,0
20241216,182900,481301150,2605,2605,2605,2605,0
20241216,182800,481301150,2605,2605,2605,2605,0
20241216,182700,481301150,2605,2605,2605,2605,0
20241216,182600,481301150,2605,2605,2605,2605,0
20241216,182500,481301150,2605,2605,2605,2605,0
20241216,182400,481301150,2605,2605,2605,2605,0
20241216,182300,481301150,2605,2605,2605,2605,0
20241216,182200,481301150,2605,2605,2605,2605,0
20241216,182100,481301150,2605,2605,2605,2605,0
20241216,182000,481301150,2605,2605,2605,2605,0
20241216,181900,481301150,2605,2605,2605,2605,0
20241216,181800,481301150,2605,2605,2605,2605,0
20241216,181700,481301150,2605,2605,2605,2605,0
20241216,181600,481301150,2605,2605,2605,2605,0
20241216,181500,481301150,2605,2605,2605,2605,0
20241216,181400,481301150,2605,2605,2605,2605,0
20241216,181300,481301150,2605,2605,2605,2605,0
20241216,181200,481301150,2605,2605,2605,2605,0
20241216,181100,481301150,2605,2605,2605,2605,0
20241216,181000,481301150,2605,2605,2605,2605,0
20241216,180900,481301150,2605,2605,2605,2605,0
20241216,180800,481301150,2605,2605,2605,2605,0
20241216,180700,481301150,2605,2605,2605,2605,0
20241216,180600,481301150,2605,2605,2605,2605,0
20241216,180500,481301150,2605,2605,2605,2605,20874
20241216,180400,481301150,2605,2605,2605,2605,0
20241216,180300,481301150,2605,2605,2605,2605,0
20241216,180200,481301150,2605,2605,2605,2605,0
20241216,180100,481301150,2605,2605,2605,2605,0
20241216,180000,481301150,2605,2605,2605,2605,0
20241216,175900,481301150,2605,2605,2605,2605,0
20241216,175800,481301150,2605,2605,2605,2605,0
20241216,175700,481301150,2605,2605,2605,2605,0
20241216,175600,481301150,2605,2605,2605,2605,0
20241216,175500,481301150,2605,2605,2605,2605,0
20241216,175400,481301150,2605,2605,2605,2605,0
20241216,175300,481301150,2605,2605,2605,2605,0
20241216,175200,481301150,2605,2605,2605,2605,0
20241216,175100,481301150,2605,2605,2605,2605,0
20241216,175000,481301150,2605,2605,2605,2605,0
20241216,174900,481301150,2605,2605,2605,2605,0
20241216,174800,481301150,2605,2605,2605,2605,0
20241216,174700,481301150,2605,2605,2605,2605,0
20241216,174600,481301150,2605,2605,2605,2605,0
20241216,174500,481301150,2605,2605,2605,2605,0
20241216,174400,481301150,2605,2605,2605,2605,0
20241216,174300,481301150,2605,2605,2605,2605,0
20241216,174200,481301150,2605,2605,2605,2605,0
20241216,174100,481301150,2605,2605,2605,2605,0
20241216,174000,481301150,2605,2605,2605,2605,0
20241216,173900,481301150,2605,2605,2605,2605,0
20241216,173800,481301150,2605,2605,2605,2605,0
20241216,173700,481301150,2605,2605,2605,2605,0
20241216,173600,481301150,2605,2605,2605,2605,0
20241216,173500,481301150,2605,2605,2605,2605,20874
20241216,173400,481301150,2605,2605,2605,2605,0
20241216,173300,481301150,2605,2605,2605,2605,0
20241216,173200,481301150,2605,2605,2605,2605,0
20241216,173100,481301150,2605,2605,2605,2605,0
20241216,173000,481301150,2605,2605,2605,2605,0
20241216,172900,481301150,2605,2605,2605,2605,0
20241216,172800,481301150,2605,2605,2605,2605,0
20241216,172700,481301150,2605,2605,2605,2605,0
20241216,172600,481301150,2605,2605,2605,2605,0
20241216,172500,481301150,2605,2605,2605,2605,0
20241216,172400,481301150,2605,2605,2605,2605,0
20241216,172300,481301150,2605,2605,2605,2605,0
20241216,172200,481301150,2605,2605,2605,2605,0
20241216,172100,481301150,2605,2605,2605,2605,0
20241216,172000,481301150,2605,2605,2605,2605,0
20241216,171900,481301150,2605,2605,2605,2605,0
20241216,171800,481301150,2605,2605,2605,2605,0
20241216,171700,481301150,2605,2605,2605,2605,0
20241216,171600,481301150,2605,2605,2605,2605,0
20241216,171500,481301150,2605,2605,2605,2605,0
20241216,171400,481301150,2605,2605,2605,2605,0
20241216,171300,481301150,2605,2605,2605,2605,0
20241216,171200,481301150,2605,2605,2605,2605,0
20241216,171100,481301150,2605,2605,2605,2605,0
20241216,171000,481301150,2605,2605,2605,2605,0
20241216,170900,481301150,2605,2605,2605,2605,0
20241216,170800,481301150,2605,2605,2605,2605,0
20241216,170700,481301150,2605,2605,2605,2605,0
20241216,170600,481301150,2605,2605,2605,2605,0
20241216,170500,481301150,2605,2605,2605,2605,20874
20241216,170400,481301150,2605,2605,2605,2605,0
20241216,170300,481301150,2605,2605,2605,2605,0
20241216,170200,481301150,2605,2605,2605,2605,0
20241216,170100,481301150,2605,2605,2605,2605,0
20241216,170000,481301150,2605,2605,2605,2605,0
20241216,165900,481301150,2605,2605,2605,2605,0
20241216,165800,481301150,2605,2605,2605,2605,0
20241216,165700,481301150,2605,2605,2605,2605,0
20241216,165600,481301150,2605,2605,2605,2605,0
20241216,165500,481301150,2605,2605,2605,2605,0
20241216,165400,481301150,2605,2605,2605,2605,0
20241216,165300,481301150,2605,2605,2605,2605,0
20241216,165200,481301150,2605,2605,2605,2605,0
20241216,165100,481301150,2605,2605,2605,2605,0
20241216,165000,481301150,2605,2605,2605,2605,0
20241216,164900,481301150,2605,2605,2605,2605,0
20241216,164800,481301150,2605,2605,2605,2605,0
20241216,164700,481301150,2605,2605,2605,2605,0
20241216,164600,481301150,2605,2605,2605,2605,0
20241216,164500,481301150,2605,2605,2605,2605,0
20241216,164400,481301150,2605,2605,2605,2605,0
20241216,164300,481301150,2605,2605,2605,2605,0
20241216,164200,481301150,2605,2605,2605,2605,0
20241216,164100,481301150,2605,2605,2605,2605,0
20241216,164000,481301150,2605,2605,2605,2605,0
20241216,163900,481301150,2605,2605,2605,2605,0
20241216,163800,481301150,2605,2605,2605,2605,0
20241216,163700,481301150,2605,2605,2605,2605,0
20241216,163600,481301150,2605,2605,2605,2605,0
20241216,163500,481301150,2605,2605,2605,2605,20874
20241216,163400,481301150,2605,2605,2605,2605,0
20241216,163300,481301150,2605,2605,2605,2605,0
20241216,163200,481301150,2605,2605,2605,2605,0
20241216,163100,481301150,2605,2605,2605,2605,0
20241216,163000,481301150,2605,2605,2605,2605,0
20241216,162900,481301150,2605,2605,2605,2605,0
20241216,162800,481301150,2605,2605,2605,2605,0
20241216,162700,481301150,2605,2605,2605,2605,0
20241216,162600,481301150,2605,2605,2605,2605,0
20241216,162500,481301150,2605,2605,2605,2605,0
20241216,162400,481301150,2605,2605,2605,2605,0
20241216,162300,481301150,2605,2605,2605,2605,0
20241216,162200,481301150,2605,2605,2605,2605,0
20241216,162100,481301150,2605,2605,2605,2605,0
20241216,162000,481301150,2605,2605,2605,2605,0
20241216,161900,481301150,2605,2605,2605,2605,0
20241216,161800,481301150,2605,2605,2605,2605,0
20241216,161700,481301150,2605,2605,2605,2605,0
20241216,161600,481301150,2605,2605,2605,2605,0
20241216,161500,481301150,2605,2605,2605,2605,0
20241216,161400,481301150,2605,2605,2605,2605,0
20241216,161300,481301150,2605,2605,2605,2605,0
20241216,161200,481301150,2605,2605,2605,2605,0
20241216,161100,481301150,2605,2605,2605,2605,0
20241216,161000,481301150,2605,2605,2605,2605,0
20241216,160900,481301150,2605,2605,2605,2605,0
20241216,160800,481301150,2605,2605,2605,2605,0
20241216,160700,481301150,2605,2605,2605,2605,0
20241216,160600,481301150,2605,2605,2605,2605,0
20241216,160500,481301150,2605,2605,2605,2605,20874
20241216,160400,481301150,2605,2605,2605,2605,0
20241216,160300,481301150,2605,2605,2605,2605,0
20241216,160200,481301150,2605,2605,2605,2605,0
20241216,160100,481301150,2605,2605,2605,2605,0
20241216,160000,481301150,2605,2605,2605,2605,0
20241216,155900,481301150,2605,2605,2605,2605,0
20241216,155800,481301150,2605,2605,2605,2605,0
20241216,155700,481301150,2605,2605,2605,2605,0
20241216,155600,481301150,2605,2605,2605,2605,0
20241216,155500,481301150,2605,2605,2605,2605,0
20241216,155400,481301150,2605,2605,2605,2605,0
20241216,155300,481301150,2605,2605,2605,2605,0
20241216,155200,481301150,2605,2605,2605,2605,0
20241216,155100,481301150,2605,2605,2605,2605,0
20241216,155000,481301150,2605,2605,2605,2605,0
20241216,154900,481301150,2605,2605,2605,2605,0
20241216,154800,481301150,2605,2605,2605,2605,0
20241216,154700,481301150,2605,2605,2605,2605,0
20241216,154600,481301150,2605,2605,2605,2605,0
20241216,154500,481301150,2605,2605,2605,2605,0
20241216,154400,481301150,2605,2605,2605,2605,0
20241216,154300,481301150,2605,2605,2605,2605,0
20241216,154200,481301150,2605,2605,2605,2605,0
20241216,154100,481301150,2605,2605,2605,2605,0
20241216,154000,481301150,2605,2605,2605,2605,0
20241216,153900,481301150,2605,2605,2605,2605,0
20241216,153800,481301150,2605,2605,2605,2605,0
20241216,153700,481301150,2605,2605,2605,2605,0
20241216,153600,481301150,2605,2605,2605,2605,0
20241216,153500,481301150,2605,2605,2605,2605,20874
20241216,153400,481301150,2605,2605,2605,2605,0
20241216,153300,481301150,2605,2605,2605,2605,0
20241216,153200,481301150,2605,2605,2605,2605,0
20241216,153100,481301150,2605,2605,2605,2605,0
20241216,153000,481301150,2605,2605,2605,2605,20874
20241216,152900,426924380,2640,2640,2640,2640,0
20241216,152800,426924380,2640,2640,2640,2640,0
20241216,152700,426924380,2640,2640,2640,2640,0
20241216,152600,426924380,2640,2640,2640,2640,0
20241216,152500,426924380,2640,2640,2640,2640,0
20241216,152400,426924380,2640,2640,2640,2640,0
20241216,152300,426924380,2640,2640,2640,2640,0
20241216,152200,426924380,2640,2640,2640,2640,0
20241216,152100,426924380,2640,2640,2640,2640,0
20241216,152000,426924380,2640,2640,2640,2640,0
20241216,151900,426924380,2640,2640,2655,2640,3200
20241216,151800,418448055,2650,2645,2655,2645,2174
20241216,151700,412693275,2645,2645,2655,2640,5012
20241216,151600,399434925,2645,2640,2645,2630,1784
20241216,151500,394725550,2640,2640,2640,2640,0
20241216,151400,394725550,2640,2645,2645,2640,79
20241216,151300,394516740,2645,2645,2645,2645,205
20241216,151200,393974515,2640,2640,2640,2640,4
20241216,151100,393963955,2645,2640,2645,2640,34
20241216,151000,393874125,2640,2640,2640,2640,0
20241216,150900,393874125,2640,2635,2645,2635,204
20241216,150800,393336555,2645,2645,2645,2645,26
20241216,150700,393267785,2625,2645,2645,2625,10790
20241216,150600,364849135,2625,2625,2625,2625,50
20241216,150500,364717885,2645,2635,2645,2635,57
20241216,150400,364567670,2635,2635,2635,2635,44
20241216,150300,364451730,2635,2635,2635,2635,540
20241216,150200,363028830,2635,2635,2635,2635,1
20241216,150100,363026195,2635,2635,2635,2635,52
20241216,150000,362889175,2635,2630,2635,2630,284
20241216,145900,362142240,2635,2630,2635,2630,14
20241216,145800,362105390,2635,2630,2635,2625,135
20241216,145700,361750470,2625,2625,2625,2625,0
20241216,145600,361750470,2625,2630,2640,2625,1094
20241216,145500,358878235,2640,2640,2640,2630,464
20241216,145400,357653660,2640,2635,2640,2635,103
20241216,145300,357382190,2640,2640,2640,2640,0
20241216,145200,357382190,2640,2635,2640,2625,164
20241216,145100,356950040,2635,2635,2635,2635,91
20241216,145000,356710255,2630,2630,2630,2630,3
20241216,144900,356702365,2645,2645,2645,2645,4
20241216,144800,356691785,2645,2630,2645,2630,732
20241216,144700,354766310,2645,2645,2645,2645,1202
20241216,144600,351587020,2650,2630,2650,2630,1122
20241216,144500,348620780,2635,2640,2640,2635,2
20241216,144400,348615505,2630,2640,2640,2630,202
20241216,144300,348082245,2640,2640,2640,2635,225
20241216,144200,347488835,2650,2650,2650,2650,0
20241216,144100,347488835,2650,2645,2650,2645,18
20241216,144000,347441170,2645,2650,2650,2645,405
20241216,143900,346367955,2650,2640,2650,2640,10218
20241216,143800,319320755,2640,2630,2640,2630,1359
20241216,143700,315736715,2630,2630,2630,2630,500
20241216,143600,314421715,2630,2630,2630,2630,126
20241216,143500,314090335,2630,2625,2630,2625,1100
20241216,143400,311197340,2630,2630,2630,2630,0
20241216,143300,311197340,2630,2625,2630,2625,102
20241216,143200,310929585,2630,2630,2630,2630,0
20241216,143100,310929585,2630,2630,2630,2630,0
20241216,143000,310929585,2630,2630,2630,2630,2
20241216,142900,310924325,2630,2620,2630,2620,42
20241216,142800,310814045,2625,2625,2625,2625,14
20241216,142700,310777295,2625,2630,2630,2625,84
20241216,142600,310556465,2615,2615,2615,2615,0
20241216,142500,310556465,2615,2615,2615,2615,0
20241216,142400,310556465,2615,2625,2625,2615,2500
20241216,142300,304013715,2625,2625,2625,2625,2
20241216,142200,304008465,2630,2630,2630,2630,219
20241216,142100,303432495,2630,2620,2630,2620,233
20241216,142000,302820035,2630,2630,2630,2630,1
20241216,141900,302817405,2630,2620,2630,2615,445
20241216,141800,301649155,2625,2625,2625,2625,5
20241216,141700,301636030,2625,2625,2625,2625,0
20241216,141600,301636030,2625,2625,2625,2625,100
20241216,141500,301373530,2625,2625,2625,2625,0
20241216,141400,301373530,2625,2625,2625,2625,0
20241216,141300,301373530,2625,2625,2625,2625,0
20241216,141200,301373530,2625,2630,2640,2625,197
20241216,141100,300856350,2630,2630,2630,2630,0
20241216,141000,300856350,2630,2630,2630,2630,0
20241216,140900,300856350,2630,2630,2630,2630,0
20241216,140800,300856350,2630,2630,2630,2630,0
20241216,140700,300856350,2630,2630,2630,2630,1150
20241216,140600,297831850,2630,2630,2630,2630,0
20241216,140500,297831850,2630,2630,2630,2630,0
20241216,140400,297831850,2630,2630,2630,2630,0
20241216,140300,297831850,2630,2630,2630,2630,0
20241216,140200,297831850,2630,2630,2630,2630,0
20241216,140100,297831850,2630,2630,2630,2630,0
20241216,140000,297831850,2630,2630,2630,2630,0
20241216,135900,297831850,2630,2630,2630,2630,0
20241216,135800,297831850,2630,2630,2630,2630,1
20241216,135700,297829220,2630,2630,2630,2630,1
20241216,135600,297826590,2635,2635,2640,2635,5
20241216,135500,297813410,2635,2635,2635,2635,1
20241216,135400,297810775,2630,2630,2630,2630,0
20241216,135300,297810775,2630,2630,2630,2630,100
20241216,135200,297547775,2625,2625,2625,2625,85
20241216,135100,297324650,2625,2625,2625,2625,0
20241216,135000,297324650,2625,2625,2625,2625,2
20241216,134900,297319400,2620,2620,2620,2620,0
20241216,134800,297319400,2620,2620,2620,2620,90
20241216,134700,297083600,2620,2620,2620,2620,0
20241216,134600,297083600,2620,2620,2620,2620,0
20241216,134500,297083600,2620,2620,2620,2620,403
20241216,134400,296027740,2630,2630,2630,2625,206
20241216,134300,295486340,2635,2635,2635,2635,0
20241216,134200,295486340,2635,2635,2635,2635,0
20241216,134100,295486340,2635,2635,2635,2635,1
20241216,134000,295483705,2635,2635,2635,2635,150
20241216,133900,295088455,2635,2635,2635,2635,0
20241216,133800,295088455,2635,2635,2635,2635,0
20241216,133700,295088455,2635,2640,2640,2635,2
20241216,133600,295083180,2635,2630,2640,2625,560
20241216,133500,293610095,2635,2630,2635,2630,42
20241216,133400,293499625,2630,2630,2630,2630,0
20241216,133300,293499625,2630,2630,2630,2630,322
20241216,133200,292652765,2630,2630,2630,2630,9
20241216,133100,292629095,2625,2625,2625,2625,50
20241216,133000,292497845,2630,2625,2630,2625,291
20241216,132900,291733965,2630,2635,2635,2630,4
20241216,132800,291723430,2635,2620,2635,2620,5196
20241216,132700,278058905,2605,2605,2605,2605,0
20241216,132600,278058905,2605,2610,2610,2605,520
20241216,132500,276703470,2620,2615,2620,2615,100
20241216,132400,276441770,2610,2610,2610,2610,0
20241216,132300,276441770,2610,2615,2615,2610,31
20241216,132200,276360740,2620,2620,2620,2620,1
20241216,132100,276358120,2620,2620,2620,2620,0
20241216,132000,276358120,2620,2620,2620,2620,50
20241216,131900,276227120,2620,2620,2620,2620,0
20241216,131800,276227120,2620,2620,2620,2620,0
20241216,131700,276227120,2620,2620,2620,2620,38
20241216,131600,276127560,2630,2630,2630,2630,0
20241216,131500,276127560,2630,2620,2630,2620,102
20241216,131400,275859810,2625,2625,2625,2625,1
20241216,131300,275857185,2630,2615,2630,2615,91
20241216,131200,275619205,2630,2630,2630,2630,0
20241216,131100,275619205,2630,2625,2630,2625,2
20241216,131000,275613950,2625,2625,2625,2625,50
20241216,130900,275482700,2630,2625,2630,2625,314
20241216,130800,274656890,2625,2610,2625,2610,6
20241216,130700,274641185,2630,2630,2630,2630,0
20241216,130600,274641185,2630,2630,2630,2630,1
20241216,130500,274638555,2605,2630,2630,2605,2
20241216,130400,274633320,2605,2605,2605,2605,897
20241216,130300,272296635,2605,2605,2605,2605,0
20241216,130200,272296635,2605,2605,2605,2605,0
20241216,130100,272296635,2605,2605,2605,2605,0
20241216,130000,272296635,2605,2605,2605,2605,0
20241216,125900,272296635,2605,2615,2615,2605,795
20241216,125800,270221790,2605,2605,2605,2605,0
20241216,125700,270221790,2605,2625,2625,2605,578
20241216,125600,268712155,2630,2615,2630,2615,250
20241216,125500,268057655,2630,2620,2630,2620,7623
20241216,125400,248081130,2620,2620,2620,2620,5828
20241216,125300,232811770,2620,2615,2620,2615,701
20241216,125200,230978205,2615,2615,2615,2615,0
20241216,125100,230978205,2615,2610,2615,2610,1365
20241216,125000,227413095,2605,2605,2605,2605,1
20241216,124900,227410490,2600,2600,2600,2600,38
20241216,124800,227311690,2615,2600,2615,2600,39
20241216,124700,227209740,2600,2610,2610,2600,3252
20241216,124600,218741065,2615,2615,2615,2615,1
20241216,124500,218738450,2615,2615,2615,2615,0
20241216,124400,218738450,2615,2615,2615,2615,0
20241216,124300,218738450,2615,2620,2620,2615,111
20241216,124200,218448175,2620,2625,2625,2620,2967
20241216,124100,210674600,2625,2625,2625,2625,14
20241216,124000,210637850,2625,2625,2625,2625,2
20241216,123900,210632600,2620,2620,2620,2620,1525
20241216,123800,206637100,2625,2625,2625,2625,47
20241216,123700,206513725,2630,2630,2630,2630,116
20241216,123600,206208645,2630,2625,2630,2625,220
20241216,123500,205630715,2625,2625,2625,2625,0
20241216,123400,205630715,2625,2625,2625,2625,0
20241216,123300,205630715,2625,2625,2625,2625,0
20241216,123200,205630715,2625,2625,2625,2625,0
20241216,123100,205630715,2625,2625,2625,2625,0
20241216,123000,205630715,2625,2625,2625,2625,21
20241216,122900,205575590,2625,2625,2625,2625,145
20241216,122800,205194965,2625,2625,2625,2625,0
20241216,122700,205194965,2625,2625,2625,2625,182
20241216,122600,204717215,2625,2625,2625,2625,18
20241216,122500,204669965,2625,2625,2625,2625,100
20241216,122400,204407465,2625,2620,2625,2620,399
20241216,122300,203360540,2615,2615,2615,2615,35
20241216,122200,203269015,2620,2620,2620,2620,565
20241216,122100,201788715,2615,2615,2615,2615,0
20241216,122000,201788715,2615,2615,2615,2615,0
20241216,121900,201788715,2615,2615,2615,2615,0
20241216,121800,201788715,2615,2615,2615,2615,0
20241216,121700,201788715,2615,2615,2615,2615,0
20241216,121600,201788715,2615,2615,2615,2615,0
20241216,121500,201788715,2615,2615,2615,2615,6
20241216,121400,201773025,2615,2615,2615,2615,22
20241216,121300,201715495,2610,2610,2610,2610,0
20241216,121200,201715495,2610,2610,2610,2610,0
20241216,121100,201715495,2610,2610,2610,2610,0
20241216,121000,201715495,2610,2610,2610,2610,0
20241216,120900,201715495,2610,2610,2610,2610,0
20241216,120800,201715495,2610,2615,2615,2610,1381
20241216,120700,198104210,2610,2610,2610,2610,0
20241216,120600,198104210,2610,2610,2610,2610,395
20241216,120500,197073260,2615,2615,2615,2615,0
20241216,120400,197073260,2615,2615,2615,2615,2
20241216,120300,197068030,2620,2620,2620,2620,0
20241216,120200,197068030,2620,2620,2620,2620,0
20241216,120100,197068030,2620,2620,2620,2620,4
20241216,120000,197057550,2620,2620,2620,2620,0
20241216,115900,197057550,2620,2620,2620,2620,1
20241216,115800,197054930,2615,2615,2615,2615,0
20241216,115700,197054930,2615,2615,2615,2615,0
20241216,115600,197054930,2615,2615,2615,2615,13
20241216,115500,197020935,2615,2615,2615,2615,0
20241216,115400,197020935,2615,2615,2615,2615,0
20241216,115300,197020935,2615,2615,2615,2615,4
20241216,115200,197010475,2615,2615,2615,2615,3
20241216,115100,197002630,2620,2620,2620,2620,0
20241216,115000,197002630,2620,2620,2620,2620,0
20241216,114900,197002630,2620,2620,2620,2620,0
20241216,114800,197002630,2620,2620,2620,2620,0
20241216,114700,197002630,2620,2620,2620,2620,0
20241216,114600,197002630,2620,2620,2620,2620,0
20241216,114500,197002630,2620,2620,2620,2620,0
20241216,114400,197002630,2620,2620,2620,2620,0
20241216,114300,197002630,2620,2620,2620,2620,0
20241216,114200,197002630,2620,2620,2620,2620,40
20241216,114100,196897830,2620,2620,2620,2620,16
20241216,114000,196855910,2620,2620,2620,2620,0
20241216,113900,196855910,2620,2620,2620,2620,0
20241216,113800,196855910,2620,2620,2620,2620,0
20241216,113700,196855910,2620,2620,2620,2620,0
20241216,113600,196855910,2620,2620,2620,2620,0
20241216,113500,196855910,2620,2620,2620,2620,883
20241216,113400,194542450,2620,2620,2620,2620,30
20241216,113300,194463850,2600,2600,2600,2600,0
20241216,113200,194463850,2600,2600,2600,2600,0
20241216,113100,194463850,2600,2600,2600,2600,0
20241216,113000,194463850,2600,2600,2620,2600,151
20241216,112900,194070490,2605,2610,2610,2600,6957
20241216,112800,175961320,2615,2615,2615,2615,0
20241216,112700,175961320,2615,2615,2615,2615,23
20241216,112600,175901175,2615,2615,2615,2615,0
20241216,112500,175901175,2615,2615,2615,2615,0
20241216,112400,175901175,2615,2615,2615,2615,1
20241216,112300,175898560,2620,2620,2620,2620,30
20241216,112200,175819960,2615,2620,2620,2615,90
20241216,112100,175584170,2620,2620,2620,2620,111
20241216,112000,175293350,2620,2620,2620,2620,1100
20241216,111900,172411350,2620,2620,2620,2620,100
20241216,111800,172149350,2625,2625,2625,2625,0
20241216,111700,172149350,2625,2620,2625,2620,2900
20241216,111600,164537350,2620,2620,2620,2620,0
20241216,111500,164537350,2620,2620,2620,2620,35
20241216,111400,164445650,2630,2630,2630,2630,0
20241216,111300,164445650,2630,2630,2630,2630,0
20241216,111200,164445650,2630,2630,2630,2630,0
20241216,111100,164445650,2630,2630,2630,2630,0
20241216,111000,164445650,2630,2630,2630,2630,0
20241216,110900,164445650,2630,2620,2630,2620,25
20241216,110800,164379920,2610,2610,2610,2610,0
20241216,110700,164379920,2610,2610,2610,2610,183
20241216,110600,163902290,2615,2620,2620,2615,8
20241216,110500,163881365,2630,2625,2645,2625,1643
20241216,110400,159538055,2625,2625,2625,2625,1
20241216,110300,159535430,2620,2620,2620,2620,0
20241216,110200,159535430,2620,2620,2620,2620,50
20241216,110100,159404430,2620,2620,2620,2620,0
20241216,110000,159404430,2620,2620,2620,2620,750
20241216,105900,157439430,2620,2620,2620,2620,32
20241216,105800,157355590,2615,2615,2615,2615,0
20241216,105700,157355590,2615,2615,2615,2615,168
20241216,105600,156916270,2610,2610,2610,2610,0
20241216,105500,156916270,2610,2610,2610,2610,0
20241216,105400,156916270,2610,2610,2610,2610,801
20241216,105300,154825660,2610,2610,2610,2610,0
20241216,105200,154825660,2610,2610,2610,2610,0
20241216,105100,154825660,2610,2610,2610,2610,1413
20241216,105000,151137730,2605,2605,2605,2605,0
20241216,104900,151137730,2605,2605,2605,2605,42
20241216,104800,151028320,2605,2605,2605,2605,0
20241216,104700,151028320,2605,2605,2605,2605,300
20241216,104600,150246820,2615,2615,2615,2615,0
20241216,104500,150246820,2615,2615,2615,2615,132
20241216,104400,149901640,2620,2620,2620,2620,0
20241216,104300,149901640,2620,2620,2620,2620,0
20241216,104200,149901640,2620,2620,2620,2620,1
20241216,104100,149899020,2615,2615,2615,2615,114
20241216,104000,149600910,2615,2615,2615,2615,34
20241216,103900,149512000,2615,2615,2615,2615,0
20241216,103800,149512000,2615,2605,2615,2605,70
20241216,103700,149329050,2620,2620,2620,2620,0
20241216,103600,149329050,2620,2620,2620,2620,0
20241216,103500,149329050,2620,2620,2620,2620,0
20241216,103400,149329050,2620,2620,2620,2620,1
20241216,103300,149326430,2615,2615,2615,2615,468
20241216,103200,148102610,2615,2615,2615,2615,0
20241216,103100,148102610,2615,2615,2615,2615,0
20241216,103000,148102610,2615,2605,2615,2605,387
20241216,102900,147092545,2600,2605,2605,2600,2731
20241216,102800,139988765,2605,2605,2605,2605,100
20241216,102700,139728265,2620,2620,2620,2620,11
20241216,102600,139699445,2620,2620,2620,2620,0
20241216,102500,139699445,2620,2620,2620,2620,6
20241216,102400,139683725,2620,2610,2620,2610,364
20241216,102300,138733080,2600,2600,2600,2600,0
20241216,102200,138733080,2600,2600,2600,2600,0
20241216,102100,138733080,2600,2600,2600,2600,0
20241216,102000,138733080,2600,2600,2600,2600,0
20241216,101900,138733080,2600,2595,2600,2595,802
20241216,101800,136651880,2605,2600,2605,2600,2210
20241216,101700,130905875,2610,2610,2610,2610,0
20241216,101600,130905875,2610,2610,2610,2610,31
20241216,101500,130824965,2605,2605,2605,2605,226
20241216,101400,130236235,2620,2620,2620,2620,0
20241216,101300,130236235,2620,2620,2620,2620,0
20241216,101200,130236235,2620,2610,2620,2610,116
20241216,101100,129932835,2600,2600,2600,2600,0
20241216,101000,129932835,2600,2600,2600,2600,0
20241216,100900,129932835,2600,2600,2600,2600,1
20241216,100800,129930235,2610,2605,2610,2605,118
20241216,100700,129622840,2620,2605,2620,2605,43
20241216,100600,129510275,2605,2605,2605,2605,2
20241216,100500,129505065,2620,2620,2620,2620,0
20241216,100400,129505065,2620,2620,2620,2620,0
20241216,100300,129505065,2620,2620,2620,2620,0
20241216,100200,129505065,2620,2620,2620,2620,0
20241216,100100,129505065,2620,2600,2620,2600,338
20241216,100000,128625735,2600,2600,2600,2600,0
20241216,095900,128625735,2600,2610,2610,2600,1492
20241216,095800,124745420,2610,2610,2610,2610,60
20241216,095700,124588820,2615,2610,2615,2600,4631
20241216,095600,112512125,2625,2620,2625,2620,443
20241216,095500,111350945,2615,2610,2630,2610,133
20241216,095400,111003130,2625,2625,2625,2625,11
20241216,095300,110974255,2625,2625,2625,2625,44
20241216,095200,110858755,2625,2625,2625,2625,40
20241216,095100,110753755,2625,2620,2625,2615,1592
20241216,095000,106586015,2640,2660,2660,2620,1971
20241216,094900,101395000,2655,2645,2660,2645,3427
20241216,094800,92303480,2645,2640,2645,2625,1725
20241216,094700,87769325,2635,2645,2645,2635,952
20241216,094600,85251325,2645,2640,2645,2635,313
20241216,094500,84424435,2640,2640,2640,2640,100
20241216,094400,84160435,2640,2640,2640,2640,65
20241216,094300,83988835,2635,2635,2635,2635,0
20241216,094200,83988835,2635,2635,2635,2635,358
20241216,094100,83045505,2635,2635,2635,2635,117
20241216,094000,82737210,2630,2630,2630,2630,0
20241216,093900,82737210,2630,2620,2630,2620,2159
20241216,093800,77061575,2620,2620,2620,2620,39
20241216,093700,76959395,2615,2615,2615,2615,0
20241216,093600,76959395,2615,2615,2615,2615,0
20241216,093500,76959395,2615,2615,2615,2615,89
20241216,093400,76726660,2630,2610,2630,2610,40
20241216,093300,76621530,2615,2620,2620,2610,90
20241216,093200,76385900,2620,2630,2630,2610,2810
20241216,093100,69036330,2620,2630,2635,2620,854
20241216,093000,66793520,2625,2625,2625,2625,3
20241216,092900,66785645,2625,2625,2625,2625,100
20241216,092800,66523145,2620,2625,2625,2620,296
20241216,092700,65747525,2625,2630,2630,2625,2
20241216,092600,65742270,2615,2630,2630,2615,35
20241216,092500,65650295,2630,2630,2630,2630,0
20241216,092400,65650295,2630,2630,2630,2630,0
20241216,092300,65650295,2630,2615,2630,2615,228
20241216,092200,65053505,2620,2620,2620,2615,288
20241216,092100,64299005,2620,2620,2620,2620,496
20241216,092000,62999485,2625,2620,2625,2620,138
20241216,091900,62637735,2625,2625,2625,2625,0
20241216,091800,62637735,2625,2625,2625,2620,63
20241216,091700,62472385,2630,2630,2630,2630,0
20241216,091600,62472385,2630,2615,2630,2615,39
20241216,091500,62369860,2620,2645,2645,2620,3024
20241216,091400,54419255,2640,2640,2640,2640,388
20241216,091300,53394935,2640,2635,2640,2630,238
20241216,091200,52767805,2630,2635,2645,2630,293
20241216,091100,51995790,2630,2630,2630,2630,2080
20241216,091000,46525390,2655,2630,2655,2630,1034
20241216,090900,43784250,2650,2635,2655,2620,1829
20241216,090800,38950115,2620,2620,2620,2620,0
20241216,090700,38950115,2620,2615,2630,2615,10148
20241216,090600,12307045,2610,2595,2615,2595,87
20241216,090500,12079715,2615,2595,2615,2595,1492
20241216,090400,8180635,2595,2620,2620,2595,380
20241216,090300,7194510,2595,2595,2600,2595,156
20241216,090200,6789440,2605,2600,2605,2600,2399
20241216,090100,551820,2600,2600,2600,2600,1
20241216,090000,549220,2570,2595,2600,2570,212