stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,214500,336206565,3350,3350,3350,3350,1758
20241216,214400,336206565,3350,3350,3350,3350,0
20241216,214300,336206565,3350,3350,3350,3350,0
20241216,214200,336206565,3350,3350,3350,3350,0
20241216,214100,336206565,3350,3350,3350,3350,0
20241216,214000,336206565,3350,3350,3350,3350,0
20241216,213900,336206565,3350,3350,3350,3350,0
20241216,213800,336206565,3350,3350,3350,3350,0
20241216,213700,336206565,3350,3350,3350,3350,0
20241216,213600,336206565,3350,3350,3350,3350,0
20241216,213500,336206565,3350,3350,3350,3350,0
20241216,213400,336206565,3350,3350,3350,3350,0
20241216,213300,336206565,3350,3350,3350,3350,0
20241216,213200,336206565,3350,3350,3350,3350,0
20241216,213100,336206565,3350,3350,3350,3350,0
20241216,213000,336206565,3350,3350,3350,3350,0
20241216,212900,336206565,3350,3350,3350,3350,0
20241216,212800,336206565,3350,3350,3350,3350,0
20241216,212700,336206565,3350,3350,3350,3350,0
20241216,212600,336206565,3350,3350,3350,3350,0
20241216,212500,336206565,3350,3350,3350,3350,0
20241216,212400,336206565,3350,3350,3350,3350,0
20241216,212300,336206565,3350,3350,3350,3350,0
20241216,212200,336206565,3350,3350,3350,3350,0
20241216,212100,336206565,3350,3350,3350,3350,0
20241216,212000,336206565,3350,3350,3350,3350,0
20241216,211900,336206565,3350,3350,3350,3350,0
20241216,211800,336206565,3350,3350,3350,3350,0
20241216,211700,336206565,3350,3350,3350,3350,0
20241216,211600,336206565,3350,3350,3350,3350,0
20241216,211500,336206565,3350,3350,3350,3350,1758
20241216,211400,336206565,3350,3350,3350,3350,0
20241216,211300,336206565,3350,3350,3350,3350,0
20241216,211200,336206565,3350,3350,3350,3350,0
20241216,211100,336206565,3350,3350,3350,3350,0
20241216,211000,336206565,3350,3350,3350,3350,0
20241216,210900,336206565,3350,3350,3350,3350,0
20241216,210800,336206565,3350,3350,3350,3350,0
20241216,210700,336206565,3350,3350,3350,3350,0
20241216,210600,336206565,3350,3350,3350,3350,0
20241216,210500,336206565,3350,3350,3350,3350,0
20241216,210400,336206565,3350,3350,3350,3350,0
20241216,210300,336206565,3350,3350,3350,3350,0
20241216,210200,336206565,3350,3350,3350,3350,0
20241216,210100,336206565,3350,3350,3350,3350,0
20241216,210000,336206565,3350,3350,3350,3350,0
20241216,205900,336206565,3350,3350,3350,3350,0
20241216,205800,336206565,3350,3350,3350,3350,0
20241216,205700,336206565,3350,3350,3350,3350,0
20241216,205600,336206565,3350,3350,3350,3350,0
20241216,205500,336206565,3350,3350,3350,3350,0
20241216,205400,336206565,3350,3350,3350,3350,0
20241216,205300,336206565,3350,3350,3350,3350,0
20241216,205200,336206565,3350,3350,3350,3350,0
20241216,205100,336206565,3350,3350,3350,3350,0
20241216,205000,336206565,3350,3350,3350,3350,0
20241216,204900,336206565,3350,3350,3350,3350,0
20241216,204800,336206565,3350,3350,3350,3350,0
20241216,204700,336206565,3350,3350,3350,3350,0
20241216,204600,336206565,3350,3350,3350,3350,0
20241216,204500,336206565,3350,3350,3350,3350,1758
20241216,204400,336206565,3350,3350,3350,3350,0
20241216,204300,336206565,3350,3350,3350,3350,0
20241216,204200,336206565,3350,3350,3350,3350,0
20241216,204100,336206565,3350,3350,3350,3350,0
20241216,204000,336206565,3350,3350,3350,3350,0
20241216,203900,336206565,3350,3350,3350,3350,0
20241216,203800,336206565,3350,3350,3350,3350,0
20241216,203700,336206565,3350,3350,3350,3350,0
20241216,203600,336206565,3350,3350,3350,3350,0
20241216,203500,336206565,3350,3350,3350,3350,0
20241216,203400,336206565,3350,3350,3350,3350,0
20241216,203300,336206565,3350,3350,3350,3350,0
20241216,203200,336206565,3350,3350,3350,3350,0
20241216,203100,336206565,3350,3350,3350,3350,0
20241216,203000,336206565,3350,3350,3350,3350,0
20241216,202900,336206565,3350,3350,3350,3350,0
20241216,202800,336206565,3350,3350,3350,3350,0
20241216,202700,336206565,3350,3350,3350,3350,0
20241216,202600,336206565,3350,3350,3350,3350,0
20241216,202500,336206565,3350,3350,3350,3350,0
20241216,202400,336206565,3350,3350,3350,3350,0
20241216,202300,336206565,3350,3350,3350,3350,0
20241216,202200,336206565,3350,3350,3350,3350,0
20241216,202100,336206565,3350,3350,3350,3350,0
20241216,202000,336206565,3350,3350,3350,3350,0
20241216,201900,336206565,3350,3350,3350,3350,0
20241216,201800,336206565,3350,3350,3350,3350,0
20241216,201700,336206565,3350,3350,3350,3350,0
20241216,201600,336206565,3350,3350,3350,3350,0
20241216,201500,336206565,3350,3350,3350,3350,1758
20241216,201400,336206565,3350,3350,3350,3350,0
20241216,201300,336206565,3350,3350,3350,3350,0
20241216,201200,336206565,3350,3350,3350,3350,0
20241216,201100,336206565,3350,3350,3350,3350,0
20241216,201000,336206565,3350,3350,3350,3350,0
20241216,200900,336206565,3350,3350,3350,3350,0
20241216,200800,336206565,3350,3350,3350,3350,0
20241216,200700,336206565,3350,3350,3350,3350,0
20241216,200600,336206565,3350,3350,3350,3350,0
20241216,200500,336206565,3350,3350,3350,3350,0
20241216,200400,336206565,3350,3350,3350,3350,0
20241216,200300,336206565,3350,3350,3350,3350,0
20241216,200200,336206565,3350,3350,3350,3350,0
20241216,200100,336206565,3350,3350,3350,3350,0
20241216,200000,336206565,3350,3350,3350,3350,0
20241216,195900,336206565,3350,3350,3350,3350,0
20241216,195800,336206565,3350,3350,3350,3350,0
20241216,195700,336206565,3350,3350,3350,3350,0
20241216,195600,336206565,3350,3350,3350,3350,0
20241216,195500,336206565,3350,3350,3350,3350,0
20241216,195400,336206565,3350,3350,3350,3350,0
20241216,195300,336206565,3350,3350,3350,3350,0
20241216,195200,336206565,3350,3350,3350,3350,0
20241216,195100,336206565,3350,3350,3350,3350,0
20241216,195000,336206565,3350,3350,3350,3350,0
20241216,194900,336206565,3350,3350,3350,3350,0
20241216,194800,336206565,3350,3350,3350,3350,0
20241216,194700,336206565,3350,3350,3350,3350,0
20241216,194600,336206565,3350,3350,3350,3350,0
20241216,194500,336206565,3350,3350,3350,3350,1758
20241216,194400,336206565,3350,3350,3350,3350,0
20241216,194300,336206565,3350,3350,3350,3350,0
20241216,194200,336206565,3350,3350,3350,3350,0
20241216,194100,336206565,3350,3350,3350,3350,0
20241216,194000,336206565,3350,3350,3350,3350,0
20241216,193900,336206565,3350,3350,3350,3350,0
20241216,193800,336206565,3350,3350,3350,3350,0
20241216,193700,336206565,3350,3350,3350,3350,0
20241216,193600,336206565,3350,3350,3350,3350,0
20241216,193500,336206565,3350,3350,3350,3350,0
20241216,193400,336206565,3350,3350,3350,3350,0
20241216,193300,336206565,3350,3350,3350,3350,0
20241216,193200,336206565,3350,3350,3350,3350,0
20241216,193100,336206565,3350,3350,3350,3350,0
20241216,193000,336206565,3350,3350,3350,3350,0
20241216,192900,336206565,3350,3350,3350,3350,0
20241216,192800,336206565,3350,3350,3350,3350,0
20241216,192700,336206565,3350,3350,3350,3350,0
20241216,192600,336206565,3350,3350,3350,3350,0
20241216,192500,336206565,3350,3350,3350,3350,0
20241216,192400,336206565,3350,3350,3350,3350,0
20241216,192300,336206565,3350,3350,3350,3350,0
20241216,192200,336206565,3350,3350,3350,3350,0
20241216,192100,336206565,3350,3350,3350,3350,0
20241216,192000,336206565,3350,3350,3350,3350,0
20241216,191900,336206565,3350,3350,3350,3350,0
20241216,191800,336206565,3350,3350,3350,3350,0
20241216,191700,336206565,3350,3350,3350,3350,0
20241216,191600,336206565,3350,3350,3350,3350,0
20241216,191500,336206565,3350,3350,3350,3350,1758
20241216,191400,336206565,3350,3350,3350,3350,0
20241216,191300,336206565,3350,3350,3350,3350,0
20241216,191200,336206565,3350,3350,3350,3350,0
20241216,191100,336206565,3350,3350,3350,3350,0
20241216,191000,336206565,3350,3350,3350,3350,0
20241216,190900,336206565,3350,3350,3350,3350,0
20241216,190800,336206565,3350,3350,3350,3350,0
20241216,190700,336206565,3350,3350,3350,3350,0
20241216,190600,336206565,3350,3350,3350,3350,0
20241216,190500,336206565,3350,3350,3350,3350,0
20241216,190400,336206565,3350,3350,3350,3350,0
20241216,190300,336206565,3350,3350,3350,3350,0
20241216,190200,336206565,3350,3350,3350,3350,0
20241216,190100,336206565,3350,3350,3350,3350,0
20241216,190000,336206565,3350,3350,3350,3350,0
20241216,185900,336206565,3350,3350,3350,3350,0
20241216,185800,336206565,3350,3350,3350,3350,0
20241216,185700,336206565,3350,3350,3350,3350,0
20241216,185600,336206565,3350,3350,3350,3350,0
20241216,185500,336206565,3350,3350,3350,3350,0
20241216,185400,336206565,3350,3350,3350,3350,0
20241216,185300,336206565,3350,3350,3350,3350,0
20241216,185200,336206565,3350,3350,3350,3350,0
20241216,185100,336206565,3350,3350,3350,3350,0
20241216,185000,336206565,3350,3350,3350,3350,0
20241216,184900,336206565,3350,3350,3350,3350,0
20241216,184800,336206565,3350,3350,3350,3350,0
20241216,184700,336206565,3350,3350,3350,3350,0
20241216,184600,336206565,3350,3350,3350,3350,0
20241216,184500,336206565,3350,3350,3350,3350,1758
20241216,184400,336206565,3350,3350,3350,3350,0
20241216,184300,336206565,3350,3350,3350,3350,0
20241216,184200,336206565,3350,3350,3350,3350,0
20241216,184100,336206565,3350,3350,3350,3350,0
20241216,184000,336206565,3350,3350,3350,3350,0
20241216,183900,336206565,3350,3350,3350,3350,0
20241216,183800,336206565,3350,3350,3350,3350,0
20241216,183700,336206565,3350,3350,3350,3350,0
20241216,183600,336206565,3350,3350,3350,3350,0
20241216,183500,336206565,3350,3350,3350,3350,0
20241216,183400,336206565,3350,3350,3350,3350,0
20241216,183300,336206565,3350,3350,3350,3350,0
20241216,183200,336206565,3350,3350,3350,3350,0
20241216,183100,336206565,3350,3350,3350,3350,0
20241216,183000,336206565,3350,3350,3350,3350,0
20241216,182900,336206565,3350,3350,3350,3350,0
20241216,182800,336206565,3350,3350,3350,3350,0
20241216,182700,336206565,3350,3350,3350,3350,0
20241216,182600,336206565,3350,3350,3350,3350,0
20241216,182500,336206565,3350,3350,3350,3350,0
20241216,182400,336206565,3350,3350,3350,3350,0
20241216,182300,336206565,3350,3350,3350,3350,0
20241216,182200,336206565,3350,3350,3350,3350,0
20241216,182100,336206565,3350,3350,3350,3350,0
20241216,182000,336206565,3350,3350,3350,3350,0
20241216,181900,336206565,3350,3350,3350,3350,0
20241216,181800,336206565,3350,3350,3350,3350,0
20241216,181700,336206565,3350,3350,3350,3350,0
20241216,181600,336206565,3350,3350,3350,3350,0
20241216,181500,336206565,3350,3350,3350,3350,1758
20241216,181400,336206565,3350,3350,3350,3350,0
20241216,181300,336206565,3350,3350,3350,3350,0
20241216,181200,336206565,3350,3350,3350,3350,0
20241216,181100,336206565,3350,3350,3350,3350,0
20241216,181000,336206565,3350,3350,3350,3350,0
20241216,180900,336206565,3350,3350,3350,3350,0
20241216,180800,336206565,3350,3350,3350,3350,0
20241216,180700,336206565,3350,3350,3350,3350,0
20241216,180600,336206565,3350,3350,3350,3350,0
20241216,180500,336206565,3350,3350,3350,3350,0
20241216,180400,336206565,3350,3350,3350,3350,0
20241216,180300,336206565,3350,3350,3350,3350,0
20241216,180200,336206565,3350,3350,3350,3350,0
20241216,180100,336206565,3350,3350,3350,3350,0
20241216,180000,336206565,3350,3350,3350,3350,0
20241216,175900,336206565,3350,3350,3350,3350,0
20241216,175800,336206565,3350,3350,3350,3350,0
20241216,175700,336206565,3350,3350,3350,3350,0
20241216,175600,336206565,3350,3350,3350,3350,0
20241216,175500,336206565,3350,3350,3350,3350,0
20241216,175400,336206565,3350,3350,3350,3350,0
20241216,175300,336206565,3350,3350,3350,3350,0
20241216,175200,336206565,3350,3350,3350,3350,0
20241216,175100,336206565,3350,3350,3350,3350,0
20241216,175000,336206565,3350,3350,3350,3350,0
20241216,174900,336206565,3350,3350,3350,3350,0
20241216,174800,336206565,3350,3350,3350,3350,0
20241216,174700,336206565,3350,3350,3350,3350,0
20241216,174600,336206565,3350,3350,3350,3350,0
20241216,174500,336206565,3350,3350,3350,3350,1758
20241216,174400,336206565,3350,3350,3350,3350,0
20241216,174300,336206565,3350,3350,3350,3350,0
20241216,174200,336206565,3350,3350,3350,3350,0
20241216,174100,336206565,3350,3350,3350,3350,0
20241216,174000,336206565,3350,3350,3350,3350,0
20241216,173900,336206565,3350,3350,3350,3350,0
20241216,173800,336206565,3350,3350,3350,3350,0
20241216,173700,336206565,3350,3350,3350,3350,0
20241216,173600,336206565,3350,3350,3350,3350,0
20241216,173500,336206565,3350,3350,3350,3350,0
20241216,173400,336206565,3350,3350,3350,3350,0
20241216,173300,336206565,3350,3350,3350,3350,0
20241216,173200,336206565,3350,3350,3350,3350,0
20241216,173100,336206565,3350,3350,3350,3350,0
20241216,173000,336206565,3350,3350,3350,3350,0
20241216,172900,336206565,3350,3350,3350,3350,0
20241216,172800,336206565,3350,3350,3350,3350,0
20241216,172700,336206565,3350,3350,3350,3350,0
20241216,172600,336206565,3350,3350,3350,3350,0
20241216,172500,336206565,3350,3350,3350,3350,0
20241216,172400,336206565,3350,3350,3350,3350,0
20241216,172300,336206565,3350,3350,3350,3350,0
20241216,172200,336206565,3350,3350,3350,3350,0
20241216,172100,336206565,3350,3350,3350,3350,0
20241216,172000,336206565,3350,3350,3350,3350,0
20241216,171900,336206565,3350,3350,3350,3350,0
20241216,171800,336206565,3350,3350,3350,3350,0
20241216,171700,336206565,3350,3350,3350,3350,0
20241216,171600,336206565,3350,3350,3350,3350,0
20241216,171500,336206565,3350,3350,3350,3350,1758
20241216,171400,336206565,3350,3350,3350,3350,0
20241216,171300,336206565,3350,3350,3350,3350,0
20241216,171200,336206565,3350,3350,3350,3350,0
20241216,171100,336206565,3350,3350,3350,3350,0
20241216,171000,336206565,3350,3350,3350,3350,0
20241216,170900,336206565,3350,3350,3350,3350,0
20241216,170800,336206565,3350,3350,3350,3350,0
20241216,170700,336206565,3350,3350,3350,3350,0
20241216,170600,336206565,3350,3350,3350,3350,0
20241216,170500,336206565,3350,3350,3350,3350,0
20241216,170400,336206565,3350,3350,3350,3350,0
20241216,170300,336206565,3350,3350,3350,3350,0
20241216,170200,336206565,3350,3350,3350,3350,0
20241216,170100,336206565,3350,3350,3350,3350,0
20241216,170000,336206565,3350,3350,3350,3350,0
20241216,165900,336206565,3350,3350,3350,3350,0
20241216,165800,336206565,3350,3350,3350,3350,0
20241216,165700,336206565,3350,3350,3350,3350,0
20241216,165600,336206565,3350,3350,3350,3350,0
20241216,165500,336206565,3350,3350,3350,3350,0
20241216,165400,336206565,3350,3350,3350,3350,0
20241216,165300,336206565,3350,3350,3350,3350,0
20241216,165200,336206565,3350,3350,3350,3350,0
20241216,165100,336206565,3350,3350,3350,3350,0
20241216,165000,336206565,3350,3350,3350,3350,0
20241216,164900,336206565,3350,3350,3350,3350,0
20241216,164800,336206565,3350,3350,3350,3350,0
20241216,164700,336206565,3350,3350,3350,3350,0
20241216,164600,336206565,3350,3350,3350,3350,0
20241216,164500,336206565,3350,3350,3350,3350,1758
20241216,164400,336206565,3350,3350,3350,3350,0
20241216,164300,336206565,3350,3350,3350,3350,0
20241216,164200,336206565,3350,3350,3350,3350,0
20241216,164100,336206565,3350,3350,3350,3350,0
20241216,164000,336206565,3350,3350,3350,3350,0
20241216,163900,336206565,3350,3350,3350,3350,0
20241216,163800,336206565,3350,3350,3350,3350,0
20241216,163700,336206565,3350,3350,3350,3350,0
20241216,163600,336206565,3350,3350,3350,3350,0
20241216,163500,336206565,3350,3350,3350,3350,0
20241216,163400,336206565,3350,3350,3350,3350,0
20241216,163300,336206565,3350,3350,3350,3350,0
20241216,163200,336206565,3350,3350,3350,3350,0
20241216,163100,336206565,3350,3350,3350,3350,0
20241216,163000,336206565,3350,3350,3350,3350,0
20241216,162900,336206565,3350,3350,3350,3350,0
20241216,162800,336206565,3350,3350,3350,3350,0
20241216,162700,336206565,3350,3350,3350,3350,0
20241216,162600,336206565,3350,3350,3350,3350,0
20241216,162500,336206565,3350,3350,3350,3350,0
20241216,162400,336206565,3350,3350,3350,3350,0
20241216,162300,336206565,3350,3350,3350,3350,0
20241216,162200,336206565,3350,3350,3350,3350,0
20241216,162100,336206565,3350,3350,3350,3350,0
20241216,162000,336206565,3350,3350,3350,3350,0
20241216,161900,336206565,3350,3350,3350,3350,0
20241216,161800,336206565,3350,3350,3350,3350,0
20241216,161700,336206565,3350,3350,3350,3350,0
20241216,161600,336206565,3350,3350,3350,3350,0
20241216,161500,336206565,3350,3350,3350,3350,1758
20241216,161400,336206565,3350,3350,3350,3350,0
20241216,161300,336206565,3350,3350,3350,3350,0
20241216,161200,336206565,3350,3350,3350,3350,0
20241216,161100,336206565,3350,3350,3350,3350,0
20241216,161000,336206565,3350,3350,3350,3350,0
20241216,160900,336206565,3350,3350,3350,3350,0
20241216,160800,336206565,3350,3350,3350,3350,0
20241216,160700,336206565,3350,3350,3350,3350,0
20241216,160600,336206565,3350,3350,3350,3350,0
20241216,160500,336206565,3350,3350,3350,3350,0
20241216,160400,336206565,3350,3350,3350,3350,0
20241216,160300,336206565,3350,3350,3350,3350,0
20241216,160200,336206565,3350,3350,3350,3350,0
20241216,160100,336206565,3350,3350,3350,3350,0
20241216,160000,336206565,3350,3350,3350,3350,0
20241216,155900,336206565,3350,3350,3350,3350,0
20241216,155800,336206565,3350,3350,3350,3350,0
20241216,155700,336206565,3350,3350,3350,3350,0
20241216,155600,336206565,3350,3350,3350,3350,0
20241216,155500,336206565,3350,3350,3350,3350,0
20241216,155400,336206565,3350,3350,3350,3350,0
20241216,155300,336206565,3350,3350,3350,3350,0
20241216,155200,336206565,3350,3350,3350,3350,0
20241216,155100,336206565,3350,3350,3350,3350,0
20241216,155000,336206565,3350,3350,3350,3350,0
20241216,154900,336206565,3350,3350,3350,3350,0
20241216,154800,336206565,3350,3350,3350,3350,0
20241216,154700,336206565,3350,3350,3350,3350,0
20241216,154600,336206565,3350,3350,3350,3350,0
20241216,154500,336206565,3350,3350,3350,3350,1758
20241216,154400,336206565,3350,3350,3350,3350,0
20241216,154300,336206565,3350,3350,3350,3350,0
20241216,154200,336206565,3350,3350,3350,3350,0
20241216,154100,336206565,3350,3350,3350,3350,0
20241216,154000,336206565,3350,3350,3350,3350,0
20241216,153900,336206565,3350,3350,3350,3350,0
20241216,153800,336206565,3350,3350,3350,3350,0
20241216,153700,336206565,3350,3350,3350,3350,0
20241216,153600,336206565,3350,3350,3350,3350,0
20241216,153500,336206565,3350,3350,3350,3350,0
20241216,153400,336206565,3350,3350,3350,3350,0
20241216,153300,336206565,3350,3350,3350,3350,0
20241216,153200,336206565,3350,3350,3350,3350,0
20241216,153100,336206565,3350,3350,3350,3350,0
20241216,153000,336206565,3350,3350,3350,3350,1758
20241216,152900,330317265,3350,3350,3350,3350,0
20241216,152800,330317265,3350,3350,3350,3350,0
20241216,152700,330317265,3350,3350,3350,3350,0
20241216,152600,330317265,3350,3350,3350,3350,0
20241216,152500,330317265,3350,3350,3350,3350,0
20241216,152400,330317265,3350,3350,3350,3350,0
20241216,152300,330317265,3350,3350,3350,3350,0
20241216,152200,330317265,3350,3350,3350,3350,0
20241216,152100,330317265,3350,3350,3350,3350,0
20241216,152000,330317265,3350,3350,3350,3350,0
20241216,151900,330317265,3350,3360,3360,3350,633
20241216,151800,328191130,3360,3360,3360,3360,159
20241216,151700,327656890,3355,3355,3360,3355,329
20241216,151600,326552340,3355,3355,3355,3355,573
20241216,151500,324629925,3355,3355,3355,3355,167
20241216,151400,324069640,3355,3355,3355,3350,124
20241216,151300,323653660,3355,3350,3355,3350,268
20241216,151200,322755855,3350,3350,3350,3350,51
20241216,151100,322585005,3345,3345,3345,3345,359
20241216,151000,321384150,3345,3355,3355,3345,785
20241216,150900,318754600,3350,3350,3350,3350,844
20241216,150800,315927200,3350,3345,3350,3345,9
20241216,150700,315897065,3345,3345,3345,3345,2
20241216,150600,315890375,3340,3340,3340,3340,0
20241216,150500,315890375,3340,3340,3345,3340,38
20241216,150400,315763305,3340,3340,3340,3340,49
20241216,150300,315599645,3340,3340,3340,3340,0
20241216,150200,315599645,3340,3340,3340,3340,50
20241216,150100,315432645,3345,3345,3345,3345,179
20241216,150000,314833890,3340,3340,3340,3340,0
20241216,145900,314833890,3340,3340,3340,3340,53
20241216,145800,314656870,3345,3345,3345,3345,0
20241216,145700,314656870,3345,3345,3345,3345,310
20241216,145600,313619920,3340,3340,3340,3340,1
20241216,145500,313616580,3340,3340,3340,3340,535
20241216,145400,311829680,3330,3330,3330,3330,237
20241216,145300,311040470,3330,3330,3330,3330,0
20241216,145200,311040470,3330,3330,3330,3330,0
20241216,145100,311040470,3330,3330,3330,3330,104
20241216,145000,310694150,3325,3325,3325,3325,10
20241216,144900,310660900,3325,3325,3325,3325,0
20241216,144800,310660900,3325,3325,3325,3325,50
20241216,144700,310494650,3325,3325,3325,3325,5
20241216,144600,310478025,3325,3335,3335,3325,450
20241216,144500,308980560,3340,3340,3340,3340,262
20241216,144400,308105480,3345,3345,3345,3345,500
20241216,144300,306432980,3340,3340,3340,3340,43
20241216,144200,306289360,3340,3340,3340,3340,0
20241216,144100,306289360,3340,3340,3340,3340,214
20241216,144000,305574600,3345,3345,3345,3345,0
20241216,143900,305574600,3345,3345,3345,3345,0
20241216,143800,305574600,3345,3345,3345,3345,0
20241216,143700,305574600,3345,3345,3345,3345,117
20241216,143600,305183235,3340,3340,3340,3340,264
20241216,143500,304301475,3340,3340,3340,3340,0
20241216,143400,304301475,3340,3340,3340,3340,0
20241216,143300,304301475,3340,3340,3340,3340,0
20241216,143200,304301475,3340,3340,3340,3340,0
20241216,143100,304301475,3340,3345,3345,3340,272
20241216,143000,303392495,3340,3340,3340,3340,3
20241216,142900,303382475,3340,3340,3340,3340,0
20241216,142800,303382475,3340,3340,3340,3340,0
20241216,142700,303382475,3340,3340,3340,3340,0
20241216,142600,303382475,3340,3340,3340,3340,480
20241216,142500,301779275,3345,3345,3345,3345,0
20241216,142400,301779275,3345,3345,3345,3345,472
20241216,142300,300200435,3340,3340,3340,3340,1
20241216,142200,300197095,3340,3340,3340,3340,20
20241216,142100,300130295,3340,3345,3345,3340,3
20241216,142000,300120265,3340,3340,3340,3340,0
20241216,141900,300120265,3340,3340,3340,3340,465
20241216,141800,298567165,3340,3340,3340,3340,50
20241216,141700,298400165,3340,3340,3340,3340,113
20241216,141600,298022745,3340,3340,3340,3340,0
20241216,141500,298022745,3340,3340,3340,3340,0
20241216,141400,298022745,3340,3340,3340,3340,0
20241216,141300,298022745,3340,3335,3340,3335,127
20241216,141200,297598615,3335,3335,3335,3335,0
20241216,141100,297598615,3335,3335,3335,3335,11
20241216,141000,297561930,3335,3335,3335,3335,0
20241216,140900,297561930,3335,3335,3335,3335,20
20241216,140800,297495230,3335,3335,3335,3335,0
20241216,140700,297495230,3335,3335,3335,3335,0
20241216,140600,297495230,3335,3335,3335,3335,0
20241216,140500,297495230,3335,3335,3335,3335,0
20241216,140400,297495230,3335,3335,3335,3335,0
20241216,140300,297495230,3335,3335,3335,3335,0
20241216,140200,297495230,3335,3335,3335,3335,0
20241216,140100,297495230,3335,3335,3335,3335,885
20241216,140000,294543755,3330,3330,3330,3330,2
20241216,135900,294537095,3325,3325,3325,3325,300
20241216,135800,293539595,3330,3330,3330,3330,0
20241216,135700,293539595,3330,3330,3330,3330,349
20241216,135600,292377425,3330,3330,3330,3330,0
20241216,135500,292377425,3330,3330,3330,3330,0
20241216,135400,292377425,3330,3330,3330,3330,151
20241216,135300,291874595,3330,3330,3330,3330,0
20241216,135200,291874595,3330,3330,3330,3330,0
20241216,135100,291874595,3330,3330,3330,3330,130
20241216,135000,291441695,3330,3330,3330,3330,304
20241216,134900,290429375,3330,3330,3330,3330,21
20241216,134800,290359445,3330,3330,3330,3330,0
20241216,134700,290359445,3330,3330,3330,3330,29
20241216,134600,290262875,3330,3330,3330,3330,0
20241216,134500,290262875,3330,3330,3330,3330,74
20241216,134400,290016455,3325,3325,3325,3325,53
20241216,134300,289840230,3320,3320,3320,3320,0
20241216,134200,289840230,3320,3320,3320,3320,0
20241216,134100,289840230,3320,3320,3320,3320,0
20241216,134000,289840230,3320,3325,3325,3320,412
20241216,133900,288471970,3330,3330,3330,3330,0
20241216,133800,288471970,3330,3330,3330,3330,10
20241216,133700,288438670,3330,3330,3330,3330,0
20241216,133600,288438670,3330,3330,3330,3330,2
20241216,133500,288432010,3320,3320,3320,3320,0
20241216,133400,288432010,3320,3320,3320,3320,0
20241216,133300,288432010,3320,3320,3320,3320,0
20241216,133200,288432010,3320,3320,3320,3320,80
20241216,133100,288166410,3320,3325,3325,3320,100
20241216,133000,287834215,3325,3320,3325,3320,506
20241216,132900,286154290,3325,3325,3325,3325,0
20241216,132800,286154290,3325,3325,3325,3325,0
20241216,132700,286154290,3325,3325,3325,3325,0
20241216,132600,286154290,3325,3325,3325,3325,534
20241216,132500,284378740,3325,3325,3325,3325,215
20241216,132400,283663865,3325,3325,3325,3325,0
20241216,132300,283663865,3325,3325,3325,3325,43
20241216,132200,283520890,3320,3320,3320,3320,0
20241216,132100,283520890,3320,3320,3320,3320,451
20241216,132000,282023570,3320,3320,3320,3320,65
20241216,131900,281807770,3320,3320,3320,3320,0
20241216,131800,281807770,3320,3320,3325,3320,41
20241216,131700,281671600,3325,3325,3325,3325,862
20241216,131600,278805450,3325,3325,3325,3325,45
20241216,131500,278655825,3330,3330,3330,3330,5
20241216,131400,278639175,3330,3330,3330,3330,13
20241216,131300,278595885,3330,3330,3330,3330,2008
20241216,131200,271909245,3330,3330,3330,3330,0
20241216,131100,271909245,3330,3330,3330,3330,0
20241216,131000,271909245,3330,3330,3330,3330,30
20241216,130900,271809345,3330,3330,3330,3330,2
20241216,130800,271802685,3330,3330,3330,3330,2513
20241216,130700,263434395,3335,3335,3335,3335,0
20241216,130600,263434395,3335,3335,3335,3335,55
20241216,130500,263250970,3335,3335,3335,3335,0
20241216,130400,263250970,3335,3335,3335,3335,0
20241216,130300,263250970,3335,3335,3335,3335,0
20241216,130200,263250970,3335,3335,3335,3335,0
20241216,130100,263250970,3335,3335,3335,3335,0
20241216,130000,263250970,3335,3335,3335,3335,5
20241216,125900,263234295,3340,3340,3340,3340,0
20241216,125800,263234295,3340,3340,3340,3340,0
20241216,125700,263234295,3340,3340,3340,3340,0
20241216,125600,263234295,3340,3340,3340,3340,1
20241216,125500,263230955,3335,3335,3335,3335,0
20241216,125400,263230955,3335,3335,3335,3335,0
20241216,125300,263230955,3335,3335,3335,3335,2
20241216,125200,263224285,3330,3330,3330,3330,0
20241216,125100,263224285,3330,3330,3330,3330,50
20241216,125000,263057785,3330,3335,3335,3330,2482
20241216,124900,254791585,3340,3340,3340,3340,1
20241216,124800,254788245,3345,3345,3345,3345,0
20241216,124700,254788245,3345,3345,3345,3345,0
20241216,124600,254788245,3345,3345,3345,3345,0
20241216,124500,254788245,3345,3345,3345,3345,10
20241216,124400,254754795,3335,3335,3335,3335,0
20241216,124300,254754795,3335,3335,3335,3335,0
20241216,124200,254754795,3335,3335,3335,3335,1
20241216,124100,254751460,3335,3335,3335,3335,0
20241216,124000,254751460,3335,3335,3335,3335,0
20241216,123900,254751460,3335,3335,3335,3335,0
20241216,123800,254751460,3335,3335,3335,3335,0
20241216,123700,254751460,3335,3335,3335,3335,0
20241216,123600,254751460,3335,3335,3335,3335,0
20241216,123500,254751460,3335,3335,3335,3335,0
20241216,123400,254751460,3335,3335,3335,3335,0
20241216,123300,254751460,3335,3335,3335,3335,1780
20241216,123200,248815160,3345,3345,3345,3345,0
20241216,123100,248815160,3345,3345,3345,3345,22
20241216,123000,248741570,3345,3345,3345,3345,2
20241216,122900,248734880,3345,3345,3345,3345,20
20241216,122800,248667980,3335,3335,3335,3335,18
20241216,122700,248607950,3335,3335,3335,3335,0
20241216,122600,248607950,3335,3335,3335,3335,82
20241216,122500,248334480,3335,3335,3335,3335,0
20241216,122400,248334480,3335,3335,3335,3335,0
20241216,122300,248334480,3335,3335,3335,3335,0
20241216,122200,248334480,3335,3335,3335,3335,3
20241216,122100,248324475,3335,3335,3335,3335,0
20241216,122000,248324475,3335,3335,3335,3335,0
20241216,121900,248324475,3335,3335,3335,3335,0
20241216,121800,248324475,3335,3335,3335,3335,0
20241216,121700,248324475,3335,3335,3335,3335,0
20241216,121600,248324475,3335,3335,3335,3335,0
20241216,121500,248324475,3335,3345,3345,3335,32
20241216,121400,248217615,3335,3335,3335,3335,0
20241216,121300,248217615,3335,3335,3335,3335,0
20241216,121200,248217615,3335,3335,3335,3335,0
20241216,121100,248217615,3335,3335,3335,3335,0
20241216,121000,248217615,3335,3340,3340,3335,13
20241216,120900,248174245,3340,3340,3340,3340,0
20241216,120800,248174245,3340,3340,3340,3340,0
20241216,120700,248174245,3340,3340,3340,3340,0
20241216,120600,248174245,3340,3340,3340,3340,0
20241216,120500,248174245,3340,3340,3340,3340,64
20241216,120400,247960485,3340,3340,3340,3340,0
20241216,120300,247960485,3340,3340,3340,3340,0
20241216,120200,247960485,3340,3340,3340,3340,100
20241216,120100,247626485,3345,3345,3345,3345,30
20241216,120000,247526135,3340,3340,3340,3340,43
20241216,115900,247382515,3335,3335,3335,3335,16
20241216,115800,247329155,3335,3345,3345,3335,32
20241216,115700,247222275,3345,3345,3345,3345,73
20241216,115600,246978090,3345,3345,3345,3345,101
20241216,115500,246640245,3345,3345,3345,3345,100
20241216,115400,246305745,3345,3345,3345,3345,0
20241216,115300,246305745,3345,3345,3345,3345,0
20241216,115200,246305745,3345,3345,3345,3345,127
20241216,115100,245880930,3340,3340,3340,3340,72
20241216,115000,245640450,3335,3335,3335,3335,73
20241216,114900,245396995,3335,3335,3335,3335,0
20241216,114800,245396995,3335,3335,3335,3335,404
20241216,114700,244049655,3335,3335,3335,3335,0
20241216,114600,244049655,3335,3335,3335,3335,6
20241216,114500,244029645,3335,3335,3335,3335,22
20241216,114400,243956275,3335,3335,3335,3335,0
20241216,114300,243956275,3335,3335,3335,3335,35
20241216,114200,243839550,3330,3330,3340,3330,76
20241216,114100,243585870,3330,3330,3330,3330,40
20241216,114000,243452670,3340,3340,3340,3340,0
20241216,113900,243452670,3340,3340,3340,3340,0
20241216,113800,243452670,3340,3340,3340,3340,1
20241216,113700,243449330,3340,3340,3340,3340,300
20241216,113600,242447330,3340,3340,3340,3340,0
20241216,113500,242447330,3340,3340,3340,3340,119
20241216,113400,242049870,3330,3330,3330,3330,30
20241216,113300,241949970,3330,3330,3330,3330,0
20241216,113200,241949970,3330,3335,3335,3330,6
20241216,113100,241929970,3340,3340,3340,3340,0
20241216,113000,241929970,3340,3340,3340,3340,4
20241216,112900,241916610,3330,3330,3330,3330,0
20241216,112800,241916610,3330,3330,3330,3330,32
20241216,112700,241810050,3335,3335,3335,3335,0
20241216,112600,241810050,3335,3335,3335,3335,0
20241216,112500,241810050,3335,3340,3340,3335,339
20241216,112400,240679475,3340,3340,3340,3340,298
20241216,112300,239684155,3345,3350,3350,3345,90
20241216,112200,239382695,3345,3345,3345,3345,0
20241216,112100,239382695,3345,3345,3345,3345,203
20241216,112000,238703660,3340,3340,3340,3340,180
20241216,111900,238102460,3340,3340,3340,3340,0
20241216,111800,238102460,3340,3340,3340,3340,50
20241216,111700,237935460,3345,3345,3345,3345,0
20241216,111600,237935460,3345,3345,3345,3345,0
20241216,111500,237935460,3345,3345,3345,3345,0
20241216,111400,237935460,3345,3345,3345,3345,0
20241216,111300,237935460,3345,3345,3345,3345,111
20241216,111200,237564165,3350,3350,3350,3350,0
20241216,111100,237564165,3350,3350,3350,3350,1
20241216,111000,237560815,3350,3350,3350,3350,0
20241216,110900,237560815,3350,3350,3350,3350,1
20241216,110800,237557465,3345,3345,3345,3345,149
20241216,110700,237059060,3345,3345,3345,3345,0
20241216,110600,237059060,3345,3345,3345,3345,0
20241216,110500,237059060,3345,3345,3345,3345,8
20241216,110400,237032300,3345,3345,3345,3345,38
20241216,110300,236905190,3340,3340,3340,3340,76
20241216,110200,236651350,3330,3330,3330,3330,0
20241216,110100,236651350,3330,3335,3335,3330,18
20241216,110000,236591405,3330,3330,3330,3330,0
20241216,105900,236591405,3330,3330,3330,3330,0
20241216,105800,236591405,3330,3330,3330,3330,0
20241216,105700,236591405,3330,3330,3330,3330,0
20241216,105600,236591405,3330,3330,3330,3330,1
20241216,105500,236588075,3345,3345,3345,3345,0
20241216,105400,236588075,3345,3345,3345,3345,1
20241216,105300,236584730,3330,3330,3330,3330,1
20241216,105200,236581400,3330,3330,3330,3330,0
20241216,105100,236581400,3330,3330,3330,3330,0
20241216,105000,236581400,3330,3335,3335,3330,100
20241216,104900,236248345,3330,3330,3330,3330,131
20241216,104800,235812115,3335,3340,3345,3335,687
20241216,104700,233516580,3340,3340,3340,3340,57
20241216,104600,233326200,3340,3340,3340,3340,0
20241216,104500,233326200,3340,3340,3340,3340,0
20241216,104400,233326200,3340,3340,3340,3340,0
20241216,104300,233326200,3340,3335,3340,3335,201
20241216,104200,232655365,3335,3335,3335,3335,1
20241216,104100,232652030,3335,3335,3335,3335,0
20241216,104000,232652030,3335,3335,3335,3335,150
20241216,103900,232151780,3335,3330,3335,3330,8
20241216,103800,232125115,3335,3335,3335,3335,10
20241216,103700,232091765,3335,3335,3335,3335,0
20241216,103600,232091765,3335,3335,3335,3335,0
20241216,103500,232091765,3335,3335,3335,3335,0
20241216,103400,232091765,3335,3335,3335,3335,5
20241216,103300,232075090,3335,3335,3335,3335,230
20241216,103200,231308040,3335,3335,3335,3335,0
20241216,103100,231308040,3335,3335,3335,3335,53
20241216,103000,231131285,3335,3335,3335,3335,2
20241216,102900,231124615,3335,3335,3335,3335,690
20241216,102800,228823465,3335,3335,3335,3335,100
20241216,102700,228489965,3335,3335,3335,3335,110
20241216,102600,228123115,3335,3340,3340,3335,299
20241216,102500,227125700,3335,3335,3335,3335,0
20241216,102400,227125700,3335,3340,3340,3335,1393
20241216,102300,222478940,3335,3335,3335,3335,1
20241216,102200,222475605,3335,3340,3340,3335,462
20241216,102100,220933825,3340,3340,3340,3340,1
20241216,102000,220930485,3340,3340,3340,3340,143
20241216,101900,220452865,3350,3350,3350,3350,100
20241216,101800,220117865,3350,3350,3350,3350,10
20241216,101700,220084365,3350,3350,3350,3350,153
20241216,101600,219571815,3335,3335,3335,3335,55
20241216,101500,219388390,3335,3335,3335,3335,0
20241216,101400,219388390,3335,3355,3355,3335,1206
20241216,101300,215361370,3355,3355,3355,3355,0
20241216,101200,215361370,3355,3355,3355,3355,0
20241216,101100,215361370,3355,3355,3355,3355,0
20241216,101000,215361370,3355,3355,3355,3355,0
20241216,100900,215361370,3355,3355,3355,3355,20
20241216,100800,215294270,3345,3360,3360,3345,136
20241216,100700,214839335,3360,3365,3365,3345,1061
20241216,100600,211287990,3350,3365,3365,3350,6101
20241216,100500,190849325,3355,3365,3365,3355,82
20241216,100400,190573880,3370,3370,3370,3370,0
20241216,100300,190573880,3370,3370,3370,3370,165
20241216,100200,190017830,3370,3370,3370,3370,0
20241216,100100,190017830,3370,3370,3370,3370,1
20241216,100000,190014460,3345,3370,3370,3345,296
20241216,095900,189016990,3365,3365,3365,3365,0
20241216,095800,189016990,3365,3365,3365,3365,0
20241216,095700,189016990,3365,3355,3365,3350,1329
20241216,095600,184561290,3350,3350,3350,3350,0
20241216,095500,184561290,3350,3350,3350,3350,5
20241216,095400,184544540,3370,3350,3370,3350,160
20241216,095300,184007340,3350,3355,3355,3345,2207
20241216,095200,176617260,3380,3380,3380,3380,0
20241216,095100,176617260,3380,3380,3385,3380,602
20241216,095000,174580100,3385,3370,3385,3370,3298
20241216,094900,163435450,3355,3365,3385,3355,5237
20241216,094800,145752480,3365,3350,3365,3350,6672
20241216,094700,123394945,3350,3350,3350,3345,216
20241216,094600,122671370,3350,3345,3350,3340,241
20241216,094500,121865220,3350,3350,3350,3340,102
20241216,094400,121524520,3340,3340,3340,3340,1
20241216,094300,121521180,3350,3350,3350,3350,3031
20241216,094200,111367330,3350,3350,3350,3350,314
20241216,094100,110315430,3345,3345,3345,3345,200
20241216,094000,109646430,3345,3345,3345,3345,200
20241216,093900,108977430,3345,3345,3345,3345,580
20241216,093800,107037330,3340,3340,3340,3340,5
20241216,093700,107020630,3345,3330,3345,3330,4473
20241216,093600,92087945,3330,3325,3330,3320,962
20241216,093500,88887085,3325,3325,3325,3325,694
20241216,093400,86579535,3325,3315,3325,3315,1880
20241216,093300,80345785,3325,3330,3330,3320,1469
20241216,093200,75467815,3330,3330,3330,3325,139
20241216,093100,75004950,3325,3325,3325,3325,0
20241216,093000,75004950,3325,3325,3325,3325,382
20241216,092900,73734800,3325,3325,3325,3325,368
20241216,092800,72511200,3325,3325,3325,3325,10
20241216,092700,72477950,3325,3325,3325,3325,667
20241216,092600,70260175,3330,3330,3330,3330,156
20241216,092500,69740695,3330,3335,3335,3330,818
20241216,092400,67014670,3335,3340,3340,3335,133
20241216,092300,66570950,3335,3340,3340,3335,25
20241216,092200,66487475,3340,3340,3340,3340,804
20241216,092100,63802115,3340,3340,3340,3340,226
20241216,092000,63047275,3340,3335,3340,3335,316
20241216,091900,61992360,3335,3335,3335,3335,21
20241216,091800,61922325,3335,3335,3335,3335,811
20241216,091700,59217640,3340,3345,3345,3340,51
20241216,091600,59047050,3345,3345,3345,3335,1334
20241216,091500,54591380,3335,3335,3335,3335,62
20241216,091400,54384610,3345,3345,3345,3345,296
20241216,091300,53394490,3345,3345,3345,3345,1290
20241216,091200,49079440,3345,3345,3345,3345,0
20241216,091100,49079440,3345,3345,3345,3345,1117
20241216,091000,45343075,3350,3345,3350,3330,3494
20241216,090900,33688920,3350,3345,3350,3345,1133
20241216,090800,29893470,3350,3345,3350,3345,2420
20241216,090700,21787835,3340,3340,3340,3340,10
20241216,090600,21754435,3340,3340,3340,3340,783
20241216,090500,19139215,3345,3345,3345,3330,851
20241216,090400,16292695,3345,3345,3345,3340,1031
20241216,090300,12845585,3345,3345,3345,3335,1653
20241216,090200,7331000,3340,3340,3340,3340,58
20241216,090100,7137280,3335,3335,3335,3335,979
20241216,090000,3872315,3335,3330,3335,3315,1163