stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,213900,550353760,3310,3310,3310,3310,3150
20241213,213800,550353760,3310,3310,3310,3310,0
20241213,213700,550353760,3310,3310,3310,3310,0
20241213,213600,550353760,3310,3310,3310,3310,0
20241213,213500,550353760,3310,3310,3310,3310,0
20241213,213400,550353760,3310,3310,3310,3310,0
20241213,213300,550353760,3310,3310,3310,3310,0
20241213,213200,550353760,3310,3310,3310,3310,0
20241213,213100,550353760,3310,3310,3310,3310,0
20241213,213000,550353760,3310,3310,3310,3310,0
20241213,212900,550353760,3310,3310,3310,3310,0
20241213,212800,550353760,3310,3310,3310,3310,0
20241213,212700,550353760,3310,3310,3310,3310,0
20241213,212600,550353760,3310,3310,3310,3310,0
20241213,212500,550353760,3310,3310,3310,3310,0
20241213,212400,550353760,3310,3310,3310,3310,0
20241213,212300,550353760,3310,3310,3310,3310,0
20241213,212200,550353760,3310,3310,3310,3310,0
20241213,212100,550353760,3310,3310,3310,3310,0
20241213,212000,550353760,3310,3310,3310,3310,0
20241213,211900,550353760,3310,3310,3310,3310,0
20241213,211800,550353760,3310,3310,3310,3310,0
20241213,211700,550353760,3310,3310,3310,3310,0
20241213,211600,550353760,3310,3310,3310,3310,0
20241213,211500,550353760,3310,3310,3310,3310,0
20241213,211400,550353760,3310,3310,3310,3310,0
20241213,211300,550353760,3310,3310,3310,3310,0
20241213,211200,550353760,3310,3310,3310,3310,0
20241213,211100,550353760,3310,3310,3310,3310,0
20241213,211000,550353760,3310,3310,3310,3310,0
20241213,210900,550353760,3310,3310,3310,3310,3150
20241213,210800,550353760,3310,3310,3310,3310,0
20241213,210700,550353760,3310,3310,3310,3310,0
20241213,210600,550353760,3310,3310,3310,3310,0
20241213,210500,550353760,3310,3310,3310,3310,0
20241213,210400,550353760,3310,3310,3310,3310,0
20241213,210300,550353760,3310,3310,3310,3310,0
20241213,210200,550353760,3310,3310,3310,3310,0
20241213,210100,550353760,3310,3310,3310,3310,0
20241213,210000,550353760,3310,3310,3310,3310,0
20241213,205900,550353760,3310,3310,3310,3310,0
20241213,205800,550353760,3310,3310,3310,3310,0
20241213,205700,550353760,3310,3310,3310,3310,0
20241213,205600,550353760,3310,3310,3310,3310,0
20241213,205500,550353760,3310,3310,3310,3310,0
20241213,205400,550353760,3310,3310,3310,3310,0
20241213,205300,550353760,3310,3310,3310,3310,0
20241213,205200,550353760,3310,3310,3310,3310,0
20241213,205100,550353760,3310,3310,3310,3310,0
20241213,205000,550353760,3310,3310,3310,3310,0
20241213,204900,550353760,3310,3310,3310,3310,0
20241213,204800,550353760,3310,3310,3310,3310,0
20241213,204700,550353760,3310,3310,3310,3310,0
20241213,204600,550353760,3310,3310,3310,3310,0
20241213,204500,550353760,3310,3310,3310,3310,0
20241213,204400,550353760,3310,3310,3310,3310,0
20241213,204300,550353760,3310,3310,3310,3310,0
20241213,204200,550353760,3310,3310,3310,3310,0
20241213,204100,550353760,3310,3310,3310,3310,0
20241213,204000,550353760,3310,3310,3310,3310,0
20241213,203900,550353760,3310,3310,3310,3310,3150
20241213,203800,550353760,3310,3310,3310,3310,0
20241213,203700,550353760,3310,3310,3310,3310,0
20241213,203600,550353760,3310,3310,3310,3310,0
20241213,203500,550353760,3310,3310,3310,3310,0
20241213,203400,550353760,3310,3310,3310,3310,0
20241213,203300,550353760,3310,3310,3310,3310,0
20241213,203200,550353760,3310,3310,3310,3310,0
20241213,203100,550353760,3310,3310,3310,3310,0
20241213,203000,550353760,3310,3310,3310,3310,0
20241213,202900,550353760,3310,3310,3310,3310,0
20241213,202800,550353760,3310,3310,3310,3310,0
20241213,202700,550353760,3310,3310,3310,3310,0
20241213,202600,550353760,3310,3310,3310,3310,0
20241213,202500,550353760,3310,3310,3310,3310,0
20241213,202400,550353760,3310,3310,3310,3310,0
20241213,202300,550353760,3310,3310,3310,3310,0
20241213,202200,550353760,3310,3310,3310,3310,0
20241213,202100,550353760,3310,3310,3310,3310,0
20241213,202000,550353760,3310,3310,3310,3310,0
20241213,201900,550353760,3310,3310,3310,3310,0
20241213,201800,550353760,3310,3310,3310,3310,0
20241213,201700,550353760,3310,3310,3310,3310,0
20241213,201600,550353760,3310,3310,3310,3310,0
20241213,201500,550353760,3310,3310,3310,3310,0
20241213,201400,550353760,3310,3310,3310,3310,0
20241213,201300,550353760,3310,3310,3310,3310,0
20241213,201200,550353760,3310,3310,3310,3310,0
20241213,201100,550353760,3310,3310,3310,3310,0
20241213,201000,550353760,3310,3310,3310,3310,0
20241213,200900,550353760,3310,3310,3310,3310,3150
20241213,200800,550353760,3310,3310,3310,3310,0
20241213,200700,550353760,3310,3310,3310,3310,0
20241213,200600,550353760,3310,3310,3310,3310,0
20241213,200500,550353760,3310,3310,3310,3310,0
20241213,200400,550353760,3310,3310,3310,3310,0
20241213,200300,550353760,3310,3310,3310,3310,0
20241213,200200,550353760,3310,3310,3310,3310,0
20241213,200100,550353760,3310,3310,3310,3310,0
20241213,200000,550353760,3310,3310,3310,3310,0
20241213,195900,550353760,3310,3310,3310,3310,0
20241213,195800,550353760,3310,3310,3310,3310,0
20241213,195700,550353760,3310,3310,3310,3310,0
20241213,195600,550353760,3310,3310,3310,3310,0
20241213,195500,550353760,3310,3310,3310,3310,0
20241213,195400,550353760,3310,3310,3310,3310,0
20241213,195300,550353760,3310,3310,3310,3310,0
20241213,195200,550353760,3310,3310,3310,3310,0
20241213,195100,550353760,3310,3310,3310,3310,0
20241213,195000,550353760,3310,3310,3310,3310,0
20241213,194900,550353760,3310,3310,3310,3310,0
20241213,194800,550353760,3310,3310,3310,3310,0
20241213,194700,550353760,3310,3310,3310,3310,0
20241213,194600,550353760,3310,3310,3310,3310,0
20241213,194500,550353760,3310,3310,3310,3310,0
20241213,194400,550353760,3310,3310,3310,3310,0
20241213,194300,550353760,3310,3310,3310,3310,0
20241213,194200,550353760,3310,3310,3310,3310,0
20241213,194100,550353760,3310,3310,3310,3310,0
20241213,194000,550353760,3310,3310,3310,3310,0
20241213,193900,550353760,3310,3310,3310,3310,3150
20241213,193800,550353760,3310,3310,3310,3310,0
20241213,193700,550353760,3310,3310,3310,3310,0
20241213,193600,550353760,3310,3310,3310,3310,0
20241213,193500,550353760,3310,3310,3310,3310,0
20241213,193400,550353760,3310,3310,3310,3310,0
20241213,193300,550353760,3310,3310,3310,3310,0
20241213,193200,550353760,3310,3310,3310,3310,0
20241213,193100,550353760,3310,3310,3310,3310,0
20241213,193000,550353760,3310,3310,3310,3310,0
20241213,192900,550353760,3310,3310,3310,3310,0
20241213,192800,550353760,3310,3310,3310,3310,0
20241213,192700,550353760,3310,3310,3310,3310,0
20241213,192600,550353760,3310,3310,3310,3310,0
20241213,192500,550353760,3310,3310,3310,3310,0
20241213,192400,550353760,3310,3310,3310,3310,0
20241213,192300,550353760,3310,3310,3310,3310,0
20241213,192200,550353760,3310,3310,3310,3310,0
20241213,192100,550353760,3310,3310,3310,3310,0
20241213,192000,550353760,3310,3310,3310,3310,0
20241213,191900,550353760,3310,3310,3310,3310,0
20241213,191800,550353760,3310,3310,3310,3310,0
20241213,191700,550353760,3310,3310,3310,3310,0
20241213,191600,550353760,3310,3310,3310,3310,0
20241213,191500,550353760,3310,3310,3310,3310,0
20241213,191400,550353760,3310,3310,3310,3310,0
20241213,191300,550353760,3310,3310,3310,3310,0
20241213,191200,550353760,3310,3310,3310,3310,0
20241213,191100,550353760,3310,3310,3310,3310,0
20241213,191000,550353760,3310,3310,3310,3310,0
20241213,190900,550353760,3310,3310,3310,3310,3150
20241213,190800,550353760,3310,3310,3310,3310,0
20241213,190700,550353760,3310,3310,3310,3310,0
20241213,190600,550353760,3310,3310,3310,3310,0
20241213,190500,550353760,3310,3310,3310,3310,0
20241213,190400,550353760,3310,3310,3310,3310,0
20241213,190300,550353760,3310,3310,3310,3310,0
20241213,190200,550353760,3310,3310,3310,3310,0
20241213,190100,550353760,3310,3310,3310,3310,0
20241213,190000,550353760,3310,3310,3310,3310,0
20241213,185900,550353760,3310,3310,3310,3310,0
20241213,185800,550353760,3310,3310,3310,3310,0
20241213,185700,550353760,3310,3310,3310,3310,0
20241213,185600,550353760,3310,3310,3310,3310,0
20241213,185500,550353760,3310,3310,3310,3310,0
20241213,185400,550353760,3310,3310,3310,3310,0
20241213,185300,550353760,3310,3310,3310,3310,0
20241213,185200,550353760,3310,3310,3310,3310,0
20241213,185100,550353760,3310,3310,3310,3310,0
20241213,185000,550353760,3310,3310,3310,3310,0
20241213,184900,550353760,3310,3310,3310,3310,0
20241213,184800,550353760,3310,3310,3310,3310,0
20241213,184700,550353760,3310,3310,3310,3310,0
20241213,184600,550353760,3310,3310,3310,3310,0
20241213,184500,550353760,3310,3310,3310,3310,0
20241213,184400,550353760,3310,3310,3310,3310,0
20241213,184300,550353760,3310,3310,3310,3310,0
20241213,184200,550353760,3310,3310,3310,3310,0
20241213,184100,550353760,3310,3310,3310,3310,0
20241213,184000,550353760,3310,3310,3310,3310,0
20241213,183900,550353760,3310,3310,3310,3310,3150
20241213,183800,550353760,3310,3310,3310,3310,0
20241213,183700,550353760,3310,3310,3310,3310,0
20241213,183600,550353760,3310,3310,3310,3310,0
20241213,183500,550353760,3310,3310,3310,3310,0
20241213,183400,550353760,3310,3310,3310,3310,0
20241213,183300,550353760,3310,3310,3310,3310,0
20241213,183200,550353760,3310,3310,3310,3310,0
20241213,183100,550353760,3310,3310,3310,3310,0
20241213,183000,550353760,3310,3310,3310,3310,0
20241213,182900,550353760,3310,3310,3310,3310,0
20241213,182800,550353760,3310,3310,3310,3310,0
20241213,182700,550353760,3310,3310,3310,3310,0
20241213,182600,550353760,3310,3310,3310,3310,0
20241213,182500,550353760,3310,3310,3310,3310,0
20241213,182400,550353760,3310,3310,3310,3310,0
20241213,182300,550353760,3310,3310,3310,3310,0
20241213,182200,550353760,3310,3310,3310,3310,0
20241213,182100,550353760,3310,3310,3310,3310,0
20241213,182000,550353760,3310,3310,3310,3310,0
20241213,181900,550353760,3310,3310,3310,3310,0
20241213,181800,550353760,3310,3310,3310,3310,0
20241213,181700,550353760,3310,3310,3310,3310,0
20241213,181600,550353760,3310,3310,3310,3310,0
20241213,181500,550353760,3310,3310,3310,3310,0
20241213,181400,550353760,3310,3310,3310,3310,0
20241213,181300,550353760,3310,3310,3310,3310,0
20241213,181200,550353760,3310,3310,3310,3310,0
20241213,181100,550353760,3310,3310,3310,3310,0
20241213,181000,550353760,3310,3310,3310,3310,0
20241213,180900,550353760,3310,3310,3310,3310,3150
20241213,180800,550353760,3310,3310,3310,3310,0
20241213,180700,550353760,3310,3310,3310,3310,0
20241213,180600,550353760,3310,3310,3310,3310,0
20241213,180500,550353760,3310,3310,3310,3310,0
20241213,180400,550353760,3310,3310,3310,3310,0
20241213,180300,550353760,3310,3310,3310,3310,0
20241213,180200,550353760,3310,3310,3310,3310,0
20241213,180100,550353760,3310,3310,3310,3310,0
20241213,180000,550353760,3310,3310,3310,3310,0
20241213,175900,550353760,3310,3310,3310,3310,0
20241213,175800,550353760,3310,3310,3310,3310,0
20241213,175700,550353760,3310,3310,3310,3310,0
20241213,175600,550353760,3310,3310,3310,3310,0
20241213,175500,550353760,3310,3310,3310,3310,0
20241213,175400,550353760,3310,3310,3310,3310,0
20241213,175300,550353760,3310,3310,3310,3310,0
20241213,175200,550353760,3310,3310,3310,3310,0
20241213,175100,550353760,3310,3310,3310,3310,0
20241213,175000,550353760,3310,3310,3310,3310,0
20241213,174900,550353760,3310,3310,3310,3310,0
20241213,174800,550353760,3310,3310,3310,3310,0
20241213,174700,550353760,3310,3310,3310,3310,0
20241213,174600,550353760,3310,3310,3310,3310,0
20241213,174500,550353760,3310,3310,3310,3310,0
20241213,174400,550353760,3310,3310,3310,3310,0
20241213,174300,550353760,3310,3310,3310,3310,0
20241213,174200,550353760,3310,3310,3310,3310,0
20241213,174100,550353760,3310,3310,3310,3310,0
20241213,174000,550353760,3310,3310,3310,3310,0
20241213,173900,550353760,3310,3310,3310,3310,3150
20241213,173800,550353760,3310,3310,3310,3310,0
20241213,173700,550353760,3310,3310,3310,3310,0
20241213,173600,550353760,3310,3310,3310,3310,0
20241213,173500,550353760,3310,3310,3310,3310,0
20241213,173400,550353760,3310,3310,3310,3310,0
20241213,173300,550353760,3310,3310,3310,3310,0
20241213,173200,550353760,3310,3310,3310,3310,0
20241213,173100,550353760,3310,3310,3310,3310,0
20241213,173000,550353760,3310,3310,3310,3310,0
20241213,172900,550353760,3310,3310,3310,3310,0
20241213,172800,550353760,3310,3310,3310,3310,0
20241213,172700,550353760,3310,3310,3310,3310,0
20241213,172600,550353760,3310,3310,3310,3310,0
20241213,172500,550353760,3310,3310,3310,3310,0
20241213,172400,550353760,3310,3310,3310,3310,0
20241213,172300,550353760,3310,3310,3310,3310,0
20241213,172200,550353760,3310,3310,3310,3310,0
20241213,172100,550353760,3310,3310,3310,3310,0
20241213,172000,550353760,3310,3310,3310,3310,0
20241213,171900,550353760,3310,3310,3310,3310,0
20241213,171800,550353760,3310,3310,3310,3310,0
20241213,171700,550353760,3310,3310,3310,3310,0
20241213,171600,550353760,3310,3310,3310,3310,0
20241213,171500,550353760,3310,3310,3310,3310,0
20241213,171400,550353760,3310,3310,3310,3310,0
20241213,171300,550353760,3310,3310,3310,3310,0
20241213,171200,550353760,3310,3310,3310,3310,0
20241213,171100,550353760,3310,3310,3310,3310,0
20241213,171000,550353760,3310,3310,3310,3310,0
20241213,170900,550353760,3310,3310,3310,3310,3150
20241213,170800,550353760,3310,3310,3310,3310,0
20241213,170700,550353760,3310,3310,3310,3310,0
20241213,170600,550353760,3310,3310,3310,3310,0
20241213,170500,550353760,3310,3310,3310,3310,0
20241213,170400,550353760,3310,3310,3310,3310,0
20241213,170300,550353760,3310,3310,3310,3310,0
20241213,170200,550353760,3310,3310,3310,3310,0
20241213,170100,550353760,3310,3310,3310,3310,0
20241213,170000,550353760,3310,3310,3310,3310,0
20241213,165900,550353760,3310,3310,3310,3310,0
20241213,165800,550353760,3310,3310,3310,3310,0
20241213,165700,550353760,3310,3310,3310,3310,0
20241213,165600,550353760,3310,3310,3310,3310,0
20241213,165500,550353760,3310,3310,3310,3310,0
20241213,165400,550353760,3310,3310,3310,3310,0
20241213,165300,550353760,3310,3310,3310,3310,0
20241213,165200,550353760,3310,3310,3310,3310,0
20241213,165100,550353760,3310,3310,3310,3310,0
20241213,165000,550353760,3310,3310,3310,3310,0
20241213,164900,550353760,3310,3310,3310,3310,0
20241213,164800,550353760,3310,3310,3310,3310,0
20241213,164700,550353760,3310,3310,3310,3310,0
20241213,164600,550353760,3310,3310,3310,3310,0
20241213,164500,550353760,3310,3310,3310,3310,0
20241213,164400,550353760,3310,3310,3310,3310,0
20241213,164300,550353760,3310,3310,3310,3310,0
20241213,164200,550353760,3310,3310,3310,3310,0
20241213,164100,550353760,3310,3310,3310,3310,0
20241213,164000,550353760,3310,3310,3310,3310,0
20241213,163900,550353760,3310,3310,3310,3310,3150
20241213,163800,550353760,3310,3310,3310,3310,0
20241213,163700,550353760,3310,3310,3310,3310,0
20241213,163600,550353760,3310,3310,3310,3310,0
20241213,163500,550353760,3310,3310,3310,3310,0
20241213,163400,550353760,3310,3310,3310,3310,0
20241213,163300,550353760,3310,3310,3310,3310,0
20241213,163200,550353760,3310,3310,3310,3310,0
20241213,163100,550353760,3310,3310,3310,3310,0
20241213,163000,550353760,3310,3310,3310,3310,0
20241213,162900,550353760,3310,3310,3310,3310,0
20241213,162800,550353760,3310,3310,3310,3310,0
20241213,162700,550353760,3310,3310,3310,3310,0
20241213,162600,550353760,3310,3310,3310,3310,0
20241213,162500,550353760,3310,3310,3310,3310,0
20241213,162400,550353760,3310,3310,3310,3310,0
20241213,162300,550353760,3310,3310,3310,3310,0
20241213,162200,550353760,3310,3310,3310,3310,0
20241213,162100,550353760,3310,3310,3310,3310,0
20241213,162000,550353760,3310,3310,3310,3310,0
20241213,161900,550353760,3310,3310,3310,3310,0
20241213,161800,550353760,3310,3310,3310,3310,0
20241213,161700,550353760,3310,3310,3310,3310,0
20241213,161600,550353760,3310,3310,3310,3310,0
20241213,161500,550353760,3310,3310,3310,3310,0
20241213,161400,550353760,3310,3310,3310,3310,0
20241213,161300,550353760,3310,3310,3310,3310,0
20241213,161200,550353760,3310,3310,3310,3310,0
20241213,161100,550353760,3310,3310,3310,3310,0
20241213,161000,550353760,3310,3310,3310,3310,0
20241213,160900,550353760,3310,3310,3310,3310,3150
20241213,160800,550353760,3310,3310,3310,3310,0
20241213,160700,550353760,3310,3310,3310,3310,0
20241213,160600,550353760,3310,3310,3310,3310,0
20241213,160500,550353760,3310,3310,3310,3310,0
20241213,160400,550353760,3310,3310,3310,3310,0
20241213,160300,550353760,3310,3310,3310,3310,0
20241213,160200,550353760,3310,3310,3310,3310,0
20241213,160100,550353760,3310,3310,3310,3310,0
20241213,160000,550353760,3310,3310,3310,3310,0
20241213,155900,550353760,3310,3310,3310,3310,0
20241213,155800,550353760,3310,3310,3310,3310,0
20241213,155700,550353760,3310,3310,3310,3310,0
20241213,155600,550353760,3310,3310,3310,3310,0
20241213,155500,550353760,3310,3310,3310,3310,0
20241213,155400,550353760,3310,3310,3310,3310,0
20241213,155300,550353760,3310,3310,3310,3310,0
20241213,155200,550353760,3310,3310,3310,3310,0
20241213,155100,550353760,3310,3310,3310,3310,0
20241213,155000,550353760,3310,3310,3310,3310,0
20241213,154900,550353760,3310,3310,3310,3310,0
20241213,154800,550353760,3310,3310,3310,3310,0
20241213,154700,550353760,3310,3310,3310,3310,0
20241213,154600,550353760,3310,3310,3310,3310,0
20241213,154500,550353760,3310,3310,3310,3310,0
20241213,154400,550353760,3310,3310,3310,3310,0
20241213,154300,550353760,3310,3310,3310,3310,0
20241213,154200,550353760,3310,3310,3310,3310,0
20241213,154100,550353760,3310,3310,3310,3310,0
20241213,154000,550353760,3310,3310,3310,3310,0
20241213,153900,550353760,3310,3310,3310,3310,3150
20241213,153800,550353760,3310,3310,3310,3310,0
20241213,153700,550353760,3310,3310,3310,3310,0
20241213,153600,550353760,3310,3310,3310,3310,0
20241213,153500,550353760,3310,3310,3310,3310,0
20241213,153400,550353760,3310,3310,3310,3310,0
20241213,153300,550353760,3310,3310,3310,3310,0
20241213,153200,550353760,3310,3310,3310,3310,0
20241213,153100,550353760,3310,3310,3310,3310,0
20241213,153000,550353760,3310,3310,3310,3310,3150
20241213,152900,539927260,3305,3305,3305,3305,0
20241213,152800,539927260,3305,3305,3305,3305,0
20241213,152700,539927260,3305,3305,3305,3305,0
20241213,152600,539927260,3305,3305,3305,3305,0
20241213,152500,539927260,3305,3305,3305,3305,0
20241213,152400,539927260,3305,3305,3305,3305,0
20241213,152300,539927260,3305,3305,3305,3305,0
20241213,152200,539927260,3305,3305,3305,3305,0
20241213,152100,539927260,3305,3305,3305,3305,0
20241213,152000,539927260,3305,3305,3305,3305,0
20241213,151900,539927260,3305,3310,3315,3305,2102
20241213,151800,532977785,3310,3315,3315,3310,1516
20241213,151700,527954730,3315,3315,3315,3315,339
20241213,151600,526830945,3315,3310,3315,3310,152
20241213,151500,526327105,3310,3305,3310,3305,554
20241213,151400,524493465,3310,3310,3310,3310,0
20241213,151300,524493465,3310,3310,3315,3310,737
20241213,151200,522052740,3310,3315,3315,3310,795
20241213,151100,519420315,3315,3315,3315,3315,201
20241213,151000,518754000,3315,3310,3315,3310,381
20241213,150900,517491615,3315,3310,3315,3305,195
20241213,150800,516845335,3315,3305,3315,3305,243
20241213,150700,516040090,3315,3315,3315,3315,182
20241213,150600,515436760,3310,3310,3310,3310,141
20241213,150500,514970050,3310,3310,3310,3310,5
20241213,150400,514953500,3310,3310,3310,3310,64
20241213,150300,514741660,3310,3310,3310,3310,0
20241213,150200,514741660,3310,3315,3315,3310,1162
20241213,150100,510891275,3310,3305,3310,3305,1995
20241213,150000,504287935,3305,3305,3305,3305,5
20241213,145900,504271410,3285,3305,3305,3285,2301
20241213,145800,496666625,3305,3305,3305,3305,226
20241213,145700,495919695,3305,3295,3305,3295,1520
20241213,145600,490903455,3295,3295,3295,3295,1
20241213,145500,490900160,3290,3290,3290,3290,1141
20241213,145400,487146270,3290,3290,3290,3290,1520
20241213,145300,482145470,3290,3290,3290,3290,0
20241213,145200,482145470,3290,3290,3290,3290,74
20241213,145100,481902010,3290,3290,3290,3290,382
20241213,145000,480645230,3280,3280,3280,3280,0
20241213,144900,480645230,3280,3280,3280,3280,10
20241213,144800,480612430,3280,3280,3280,3280,0
20241213,144700,480612430,3280,3280,3280,3280,145
20241213,144600,480136830,3280,3280,3280,3280,9
20241213,144500,480107310,3290,3290,3290,3290,222
20241213,144400,479376930,3285,3285,3285,3285,1
20241213,144300,479373645,3280,3280,3280,3280,588
20241213,144200,477445005,3290,3290,3290,3290,1
20241213,144100,477441715,3290,3290,3290,3290,10
20241213,144000,477408815,3290,3290,3290,3290,20
20241213,143900,477343015,3295,3295,3295,3295,0
20241213,143800,477343015,3295,3280,3295,3280,613
20241213,143700,475328430,3285,3285,3285,3285,0
20241213,143600,475328430,3285,3285,3285,3285,0
20241213,143500,475328430,3285,3285,3285,3285,2
20241213,143400,475321860,3285,3290,3295,3285,530
20241213,143300,473576830,3285,3285,3285,3285,5
20241213,143200,473560405,3285,3285,3285,3285,45
20241213,143100,473412580,3280,3285,3285,3280,76
20241213,143000,473163085,3285,3290,3295,3285,247
20241213,142900,472349235,3295,3295,3295,3295,0
20241213,142800,472349235,3295,3295,3295,3295,0
20241213,142700,472349235,3295,3295,3295,3295,0
20241213,142600,472349235,3295,3295,3295,3295,276
20241213,142500,471439815,3300,3300,3300,3300,0
20241213,142400,471439815,3300,3300,3300,3300,202
20241213,142300,470773215,3295,3290,3295,3290,98
20241213,142200,470450310,3275,3275,3275,3275,347
20241213,142100,469313885,3295,3295,3295,3295,0
20241213,142000,469313885,3295,3295,3295,3295,262
20241213,141900,468450595,3295,3295,3295,3295,0
20241213,141800,468450595,3295,3295,3295,3295,0
20241213,141700,468450595,3295,3295,3295,3295,0
20241213,141600,468450595,3295,3295,3295,3295,1
20241213,141500,468447300,3295,3295,3295,3295,4
20241213,141400,468434120,3295,3295,3295,3295,200
20241213,141300,467775120,3295,3295,3295,3295,2
20241213,141200,467768530,3295,3295,3295,3275,124
20241213,141100,467361950,3295,3295,3295,3295,1
20241213,141000,467358655,3280,3295,3295,3280,2519
20241213,140900,459096320,3280,3280,3280,3280,768
20241213,140800,456577280,3295,3285,3295,3285,860
20241213,140700,453751180,3285,3285,3285,3285,5
20241213,140600,453734755,3285,3285,3285,3285,987
20241213,140500,450492460,3290,3295,3295,3290,734
20241213,140400,448077580,3295,3295,3295,3295,1
20241213,140300,448074285,3295,3300,3300,3295,336
20241213,140200,446967160,3300,3300,3300,3300,19
20241213,140100,446904460,3300,3300,3300,3300,64
20241213,140000,446693260,3295,3295,3295,3295,0
20241213,135900,446693260,3295,3295,3295,3295,0
20241213,135800,446693260,3295,3295,3295,3295,20
20241213,135700,446627360,3295,3300,3300,3295,191
20241213,135600,445997160,3300,3300,3300,3300,0
20241213,135500,445997160,3300,3305,3305,3295,489
20241213,135400,444385090,3295,3300,3300,3295,856
20241213,135300,441561720,3300,3300,3300,3300,0
20241213,135200,441561720,3300,3300,3300,3300,186
20241213,135100,440947920,3305,3305,3305,3305,1
20241213,135000,440944615,3305,3305,3305,3305,0
20241213,134900,440944615,3305,3305,3305,3305,742
20241213,134800,438492305,3310,3310,3310,3310,0
20241213,134700,438492305,3310,3310,3310,3310,30
20241213,134600,438393005,3310,3310,3310,3310,0
20241213,134500,438393005,3310,3310,3310,3310,0
20241213,134400,438393005,3310,3310,3310,3310,0
20241213,134300,438393005,3310,3310,3310,3310,50
20241213,134200,438227505,3305,3310,3310,3305,174
20241213,134100,437651790,3310,3310,3310,3310,0
20241213,134000,437651790,3310,3310,3310,3310,51
20241213,133900,437482980,3310,3310,3310,3310,767
20241213,133800,434944210,3310,3310,3310,3310,20
20241213,133700,434878010,3305,3305,3305,3305,0
20241213,133600,434878010,3305,3305,3305,3305,20
20241213,133500,434811910,3305,3305,3305,3305,41
20241213,133400,434676405,3305,3305,3305,3300,81
20241213,133300,434408705,3305,3310,3310,3305,110
20241213,133200,434044755,3315,3305,3315,3305,610
20241213,133100,432028105,3310,3310,3310,3310,1
20241213,133000,432024795,3310,3310,3310,3310,30
20241213,132900,431925495,3260,3315,3315,3260,4500
20241213,132800,417076710,3315,3315,3315,3315,642
20241213,132700,414948480,3315,3315,3315,3315,0
20241213,132600,414948480,3315,3315,3315,3315,250
20241213,132500,414119730,3315,3315,3315,3315,916
20241213,132400,411083190,3315,3325,3325,3315,401
20241213,132300,409753865,3325,3325,3325,3325,0
20241213,132200,409753865,3325,3325,3325,3325,7
20241213,132100,409730590,3325,3320,3325,3320,540
20241213,132000,407936490,3325,3325,3325,3325,0
20241213,131900,407936490,3325,3325,3325,3325,1
20241213,131800,407933165,3320,3320,3320,3320,500
20241213,131700,406273165,3320,3320,3320,3320,50
20241213,131600,406107165,3320,3320,3320,3320,2
20241213,131500,406100525,3320,3320,3320,3320,327
20241213,131400,405014885,3315,3310,3315,3310,224
20241213,131300,404273065,3310,3310,3310,3310,0
20241213,131200,404273065,3310,3315,3315,3310,154
20241213,131100,403763320,3310,3310,3310,3305,210
20241213,131000,403068225,3310,3305,3310,3305,84
20241213,130900,402790600,3305,3305,3305,3305,0
20241213,130800,402790600,3305,3300,3305,3300,190
20241213,130700,402162655,3300,3300,3300,3300,250
20241213,130600,401337655,3300,3300,3300,3300,190
20241213,130500,400710655,3300,3300,3300,3300,0
20241213,130400,400710655,3300,3295,3300,3295,130
20241213,130300,400282255,3300,3300,3300,3290,509
20241213,130200,398603005,3300,3300,3300,3300,0
20241213,130100,398603005,3300,3305,3305,3300,200
20241213,130000,397942230,3305,3305,3305,3305,1
20241213,125900,397938925,3305,3305,3305,3305,0
20241213,125800,397938925,3305,3305,3305,3305,135
20241213,125700,397492750,3300,3300,3300,3300,0
20241213,125600,397492750,3300,3300,3300,3300,506
20241213,125500,395822950,3300,3300,3305,3300,140
20241213,125400,395360930,3305,3305,3305,3305,659
20241213,125300,393182935,3305,3305,3305,3305,4
20241213,125200,393169715,3300,3300,3300,3300,545
20241213,125100,391371215,3300,3305,3305,3300,144
20241213,125000,390895750,3315,3315,3315,3305,2570
20241213,124900,382397210,3315,3310,3315,3310,2256
20241213,124800,374929200,3310,3315,3315,3310,74
20241213,124700,374683940,3320,3320,3320,3320,8
20241213,124600,374657380,3320,3290,3320,3290,15298
20241213,124500,324196075,3290,3290,3290,3290,34
20241213,124400,324084215,3290,3290,3290,3290,0
20241213,124300,324084215,3290,3280,3290,3280,4076
20241213,124200,310683765,3280,3280,3280,3280,2
20241213,124100,310677205,3280,3280,3280,3280,5
20241213,124000,310660805,3280,3280,3280,3280,0
20241213,123900,310660805,3280,3280,3280,3280,0
20241213,123800,310660805,3280,3280,3280,3280,159
20241213,123700,310139285,3270,3270,3270,3270,30
20241213,123600,310041185,3280,3270,3280,3270,26
20241213,123500,309956155,3270,3280,3280,3270,3361
20241213,123400,298963595,3280,3285,3285,3280,466
20241213,123300,297434865,3285,3280,3285,3280,45
20241213,123200,297287065,3280,3280,3280,3280,4
20241213,123100,297273945,3285,3285,3285,3285,0
20241213,123000,297273945,3285,3285,3285,3285,0
20241213,122900,297273945,3285,3285,3285,3285,15
20241213,122800,297224670,3285,3285,3285,3285,1
20241213,122700,297221385,3280,3275,3280,3275,901
20241213,122600,294266230,3275,3275,3275,3275,1
20241213,122500,294262955,3275,3270,3275,3270,347
20241213,122400,293126595,3275,3275,3275,3275,0
20241213,122300,293126595,3275,3275,3275,3275,0
20241213,122200,293126595,3275,3285,3285,3275,1362
20241213,122100,288664285,3285,3290,3290,3280,1386
20241213,122000,284118155,3285,3285,3285,3285,119
20241213,121900,283727240,3285,3285,3285,3285,1
20241213,121800,283723955,3290,3290,3290,3290,39
20241213,121700,283595645,3290,3285,3290,3280,197
20241213,121600,282948115,3280,3280,3280,3280,1
20241213,121500,282944835,3290,3290,3290,3290,0
20241213,121400,282944835,3290,3290,3290,3290,213
20241213,121300,282244065,3290,3285,3290,3285,1138
20241213,121200,278500060,3290,3290,3290,3290,0
20241213,121100,278500060,3290,3290,3290,3290,0
20241213,121000,278500060,3290,3290,3290,3290,0
20241213,120900,278500060,3290,3290,3290,3290,1000
20241213,120800,275210060,3290,3290,3290,3290,20
20241213,120700,275144260,3290,3285,3290,3285,197
20241213,120600,274496135,3290,3290,3290,3290,0
20241213,120500,274496135,3290,3285,3290,3285,402
20241213,120400,273175560,3290,3290,3290,3290,0
20241213,120300,273175560,3290,3285,3290,3285,11
20241213,120200,273139420,3290,3290,3290,3290,50
20241213,120100,272974920,3290,3285,3290,3285,333
20241213,120000,271881010,3280,3285,3285,3280,664
20241213,115900,269702270,3280,3280,3280,3280,0
20241213,115800,269702270,3280,3280,3280,3280,5
20241213,115700,269685870,3285,3285,3285,3285,1
20241213,115600,269682585,3285,3285,3285,3285,1070
20241213,115500,266167635,3275,3275,3275,3275,0
20241213,115400,266167635,3275,3280,3280,3275,1401
20241213,115300,261572480,3275,3275,3275,3275,1058
20241213,115200,258107530,3275,3270,3275,3270,7
20241213,115100,258084630,3275,3275,3275,3275,30
20241213,115000,257986380,3275,3270,3275,3270,4
20241213,114900,257973285,3270,3270,3270,3270,0
20241213,114800,257973285,3270,3270,3270,3270,38
20241213,114700,257849025,3270,3270,3270,3270,205
20241213,114600,257178675,3270,3270,3270,3270,0
20241213,114500,257178675,3270,3270,3270,3270,0
20241213,114400,257178675,3270,3270,3270,3270,0
20241213,114300,257178675,3270,3270,3270,3270,0
20241213,114200,257178675,3270,3270,3270,3270,20
20241213,114100,257113275,3275,3275,3275,3275,0
20241213,114000,257113275,3275,3275,3275,3275,850
20241213,113900,254329525,3275,3275,3275,3275,0
20241213,113800,254329525,3275,3275,3275,3275,1
20241213,113700,254326250,3270,3270,3270,3270,0
20241213,113600,254326250,3270,3270,3270,3270,200
20241213,113500,253672250,3270,3270,3270,3270,0
20241213,113400,253672250,3270,3270,3275,3270,684
20241213,113300,251434720,3275,3270,3275,3270,523
20241213,113200,249722010,3270,3270,3270,3270,0
20241213,113100,249722010,3270,3270,3270,3270,6
20241213,113000,249702390,3270,3270,3270,3270,7
20241213,112900,249679500,3270,3260,3270,3260,1246
20241213,112800,245605530,3270,3270,3270,3270,200
20241213,112700,244951530,3270,3270,3270,3270,0
20241213,112600,244951530,3270,3270,3270,3270,0
20241213,112500,244951530,3270,3260,3270,3260,159
20241213,112400,244432170,3260,3260,3260,3260,45
20241213,112300,244285470,3270,3270,3270,3270,7
20241213,112200,244262580,3275,3260,3275,3260,95
20241213,112100,243952865,3275,3260,3275,3260,277
20241213,112000,243046665,3265,3260,3265,3260,447
20241213,111900,241589405,3260,3260,3260,3260,15
20241213,111800,241540505,3260,3260,3260,3260,115
20241213,111700,241165605,3270,3265,3270,3265,201
20241213,111600,240509335,3265,3265,3265,3265,200
20241213,111500,239856335,3275,3275,3275,3275,1
20241213,111400,239853060,3270,3260,3270,3260,136
20241213,111300,239408500,3270,3270,3270,3270,0
20241213,111200,239408500,3270,3270,3270,3270,0
20241213,111100,239408500,3270,3270,3270,3270,1
20241213,111000,239405230,3270,3270,3270,3270,22
20241213,110900,239333290,3270,3270,3270,3270,8
20241213,110800,239307130,3275,3275,3275,3275,0
20241213,110700,239307130,3275,3270,3275,3270,141
20241213,110600,238846055,3275,3275,3275,3275,0
20241213,110500,238846055,3275,3275,3275,3275,2
20241213,110400,238839505,3275,3265,3275,3265,5788
20241213,110300,219936715,3270,3270,3270,3270,0
20241213,110200,219936715,3270,3265,3270,3265,2
20241213,110100,219930180,3270,3265,3270,3260,743
20241213,110000,217506940,3270,3270,3270,3270,1
20241213,105900,217503670,3260,3260,3260,3260,5
20241213,105800,217487370,3270,3275,3275,3270,1252
20241213,105700,213390845,3275,3275,3275,3260,1104
20241213,105600,209776760,3275,3270,3275,3270,1001
20241213,105500,206503485,3270,3260,3270,3260,31
20241213,105400,206402135,3270,3270,3270,3270,251
20241213,105300,205581365,3265,3265,3265,3265,142
20241213,105200,205117735,3260,3250,3260,3250,912
20241213,105100,202145615,3250,3250,3250,3250,814
20241213,105000,199500115,3245,3245,3245,3245,0
20241213,104900,199500115,3245,3245,3245,3245,0
20241213,104800,199500115,3245,3245,3245,3245,148
20241213,104700,199019855,3245,3245,3245,3245,0
20241213,104600,199019855,3245,3245,3245,3245,0
20241213,104500,199019855,3245,3245,3245,3245,0
20241213,104400,199019855,3245,3245,3245,3245,308
20241213,104300,198020395,3250,3250,3250,3250,2
20241213,104200,198013895,3250,3240,3250,3240,50
20241213,104100,197851725,3240,3240,3240,3240,0
20241213,104000,197851725,3240,3240,3240,3240,0
20241213,103900,197851725,3240,3240,3240,3240,0
20241213,103800,197851725,3240,3240,3240,3240,1086
20241213,103700,194333085,3240,3240,3240,3240,0
20241213,103600,194333085,3240,3240,3240,3240,210
20241213,103500,193652685,3240,3245,3245,3240,441
20241213,103400,192223770,3250,3250,3250,3250,15
20241213,103300,192175020,3240,3240,3240,3240,3
20241213,103200,192165300,3240,3250,3250,3240,888
20241213,103100,189286090,3250,3250,3250,3250,0
20241213,103000,189286090,3250,3250,3250,3250,4
20241213,102900,189273090,3250,3255,3255,3240,644
20241213,102800,187177025,3255,3245,3255,3245,601
20241213,102700,185225840,3245,3245,3245,3245,5
20241213,102600,185209615,3240,3240,3240,3240,8
20241213,102500,185183695,3235,3230,3235,3230,2580
20241213,102400,176846770,3235,3230,3235,3230,15
20241213,102300,176798300,3230,3230,3230,3230,30
20241213,102200,176701400,3230,3230,3230,3230,0
20241213,102100,176701400,3230,3230,3230,3230,0
20241213,102000,176701400,3230,3220,3230,3220,503
20241213,101900,175076875,3220,3220,3220,3220,5
20241213,101800,175060775,3220,3220,3220,3220,165
20241213,101700,174529475,3220,3220,3220,3220,183
20241213,101600,173940215,3220,3220,3220,3220,15
20241213,101500,173891915,3220,3220,3220,3220,5
20241213,101400,173875815,3220,3215,3220,3215,2
20241213,101300,173869380,3215,3215,3215,3215,400
20241213,101200,172583380,3215,3220,3220,3215,3
20241213,101100,172573730,3220,3225,3225,3220,971
20241213,101000,169445120,3240,3240,3240,3230,1517
20241213,100900,164544500,3240,3240,3240,3240,10
20241213,100800,164512100,3230,3230,3230,3230,2
20241213,100700,164505640,3245,3245,3245,3245,0
20241213,100600,164505640,3245,3240,3245,3230,374
20241213,100500,163292075,3240,3235,3240,3235,3
20241213,100400,163282360,3240,3240,3240,3240,1
20241213,100300,163279120,3235,3235,3235,3235,60
20241213,100200,163085020,3250,3250,3250,3250,0
20241213,100100,163085020,3250,3240,3250,3235,586
20241213,100000,161187125,3250,3245,3250,3245,615
20241213,095900,159188425,3255,3255,3255,3255,0
20241213,095800,159188425,3255,3255,3255,3255,0
20241213,095700,159188425,3255,3255,3255,3255,21
20241213,095600,159120070,3255,3255,3255,3255,0
20241213,095500,159120070,3255,3250,3255,3250,36
20241213,095400,159002925,3250,3240,3250,3240,106
20241213,095300,158658460,3240,3230,3240,3230,1348
20241213,095200,154296565,3230,3230,3230,3230,0
20241213,095100,154296565,3230,3230,3230,3230,10
20241213,095000,154264265,3245,3230,3245,3225,932
20241213,094900,151258085,3245,3250,3250,3230,2084
20241213,094800,144518770,3235,3245,3250,3235,304
20241213,094700,143535285,3240,3235,3250,3235,68
20241213,094600,143314950,3250,3240,3250,3240,433
20241213,094500,141909425,3235,3240,3245,3235,60
20241213,094400,141715245,3235,3235,3235,3230,796
20241213,094300,139144130,3245,3245,3245,3235,319
20241213,094200,138112075,3245,3245,3245,3245,13
20241213,094100,138069890,3245,3240,3245,3240,257
20241213,094000,137235940,3240,3240,3240,3240,15
20241213,093900,137187340,3245,3240,3245,3240,20
20241213,093800,137122455,3240,3240,3240,3240,0
20241213,093700,137122455,3240,3240,3240,3240,422
20241213,093600,135755175,3225,3235,3235,3225,230
20241213,093500,135011135,3240,3235,3240,3235,16
20241213,093400,134959325,3235,3235,3235,3235,2
20241213,093300,134952855,3235,3230,3235,3230,1231
20241213,093200,130976575,3220,3245,3245,3220,38
20241213,093100,130854090,3245,3225,3245,3220,896
20241213,093000,127963145,3225,3225,3225,3225,0
20241213,092900,127963145,3225,3230,3230,3225,1749
20241213,092800,122322385,3235,3235,3235,3235,749
20241213,092700,119899370,3235,3235,3235,3235,100
20241213,092600,119575870,3225,3225,3235,3225,407
20241213,092500,118262475,3230,3230,3230,3230,560
20241213,092400,116453675,3235,3240,3240,3235,1025
20241213,092300,113137785,3245,3260,3260,3245,2002
20241213,092200,106611295,3260,3265,3270,3260,1303
20241213,092100,102358995,3265,3270,3290,3265,1352
20241213,092000,97918155,3290,3285,3295,3265,880
20241213,091900,95042630,3295,3230,3295,3230,8240
20241213,091800,68124155,3235,3235,3235,3235,0
20241213,091700,68124155,3235,3230,3235,3230,10
20241213,091600,68091850,3230,3230,3230,3230,180
20241213,091500,67510450,3230,3225,3230,3225,401
20241213,091400,66217220,3225,3210,3225,3210,216
20241213,091300,65523590,3205,3205,3205,3205,200
20241213,091200,64882590,3205,3210,3210,3180,314
20241213,091100,63882390,3215,3210,3215,3210,100
20241213,091000,63561140,3215,3215,3215,3215,0
20241213,090900,63561140,3215,3180,3215,3170,829
20241213,090800,60927195,3180,3180,3180,3180,472
20241213,090700,59426235,3180,3185,3185,3180,285
20241213,090600,58518625,3195,3205,3205,3190,1705
20241213,090500,53070810,3205,3245,3245,3205,986
20241213,090400,49904705,3250,3240,3255,3240,618
20241213,090300,47896035,3205,3175,3205,3170,1068
20241213,090200,44490080,3170,3170,3170,3170,1031
20241213,090100,41221810,3165,3170,3170,3165,600
20241213,090000,39320680,3170,3170,3170,3170,12404