stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,214500,484863975,3370,3370,3370,3370,2793
20241217,214400,484863975,3370,3370,3370,3370,0
20241217,214300,484863975,3370,3370,3370,3370,0
20241217,214200,484863975,3370,3370,3370,3370,0
20241217,214100,484863975,3370,3370,3370,3370,0
20241217,214000,484863975,3370,3370,3370,3370,0
20241217,213900,484863975,3370,3370,3370,3370,0
20241217,213800,484863975,3370,3370,3370,3370,0
20241217,213700,484863975,3370,3370,3370,3370,0
20241217,213600,484863975,3370,3370,3370,3370,0
20241217,213500,484863975,3370,3370,3370,3370,0
20241217,213400,484863975,3370,3370,3370,3370,0
20241217,213300,484863975,3370,3370,3370,3370,0
20241217,213200,484863975,3370,3370,3370,3370,0
20241217,213100,484863975,3370,3370,3370,3370,0
20241217,213000,484863975,3370,3370,3370,3370,0
20241217,212900,484863975,3370,3370,3370,3370,0
20241217,212800,484863975,3370,3370,3370,3370,0
20241217,212700,484863975,3370,3370,3370,3370,0
20241217,212600,484863975,3370,3370,3370,3370,0
20241217,212500,484863975,3370,3370,3370,3370,0
20241217,212400,484863975,3370,3370,3370,3370,0
20241217,212300,484863975,3370,3370,3370,3370,0
20241217,212200,484863975,3370,3370,3370,3370,0
20241217,212100,484863975,3370,3370,3370,3370,0
20241217,212000,484863975,3370,3370,3370,3370,0
20241217,211900,484863975,3370,3370,3370,3370,0
20241217,211800,484863975,3370,3370,3370,3370,0
20241217,211700,484863975,3370,3370,3370,3370,0
20241217,211600,484863975,3370,3370,3370,3370,0
20241217,211500,484863975,3370,3370,3370,3370,2793
20241217,211400,484863975,3370,3370,3370,3370,0
20241217,211300,484863975,3370,3370,3370,3370,0
20241217,211200,484863975,3370,3370,3370,3370,0
20241217,211100,484863975,3370,3370,3370,3370,0
20241217,211000,484863975,3370,3370,3370,3370,0
20241217,210900,484863975,3370,3370,3370,3370,0
20241217,210800,484863975,3370,3370,3370,3370,0
20241217,210700,484863975,3370,3370,3370,3370,0
20241217,210600,484863975,3370,3370,3370,3370,0
20241217,210500,484863975,3370,3370,3370,3370,0
20241217,210400,484863975,3370,3370,3370,3370,0
20241217,210300,484863975,3370,3370,3370,3370,0
20241217,210200,484863975,3370,3370,3370,3370,0
20241217,210100,484863975,3370,3370,3370,3370,0
20241217,210000,484863975,3370,3370,3370,3370,0
20241217,205900,484863975,3370,3370,3370,3370,0
20241217,205800,484863975,3370,3370,3370,3370,0
20241217,205700,484863975,3370,3370,3370,3370,0
20241217,205600,484863975,3370,3370,3370,3370,0
20241217,205500,484863975,3370,3370,3370,3370,0
20241217,205400,484863975,3370,3370,3370,3370,0
20241217,205300,484863975,3370,3370,3370,3370,0
20241217,205200,484863975,3370,3370,3370,3370,0
20241217,205100,484863975,3370,3370,3370,3370,0
20241217,205000,484863975,3370,3370,3370,3370,0
20241217,204900,484863975,3370,3370,3370,3370,0
20241217,204800,484863975,3370,3370,3370,3370,0
20241217,204700,484863975,3370,3370,3370,3370,0
20241217,204600,484863975,3370,3370,3370,3370,0
20241217,204500,484863975,3370,3370,3370,3370,2793
20241217,204400,484863975,3370,3370,3370,3370,0
20241217,204300,484863975,3370,3370,3370,3370,0
20241217,204200,484863975,3370,3370,3370,3370,0
20241217,204100,484863975,3370,3370,3370,3370,0
20241217,204000,484863975,3370,3370,3370,3370,0
20241217,203900,484863975,3370,3370,3370,3370,0
20241217,203800,484863975,3370,3370,3370,3370,0
20241217,203700,484863975,3370,3370,3370,3370,0
20241217,203600,484863975,3370,3370,3370,3370,0
20241217,203500,484863975,3370,3370,3370,3370,0
20241217,203400,484863975,3370,3370,3370,3370,0
20241217,203300,484863975,3370,3370,3370,3370,0
20241217,203200,484863975,3370,3370,3370,3370,0
20241217,203100,484863975,3370,3370,3370,3370,0
20241217,203000,484863975,3370,3370,3370,3370,0
20241217,202900,484863975,3370,3370,3370,3370,0
20241217,202800,484863975,3370,3370,3370,3370,0
20241217,202700,484863975,3370,3370,3370,3370,0
20241217,202600,484863975,3370,3370,3370,3370,0
20241217,202500,484863975,3370,3370,3370,3370,0
20241217,202400,484863975,3370,3370,3370,3370,0
20241217,202300,484863975,3370,3370,3370,3370,0
20241217,202200,484863975,3370,3370,3370,3370,0
20241217,202100,484863975,3370,3370,3370,3370,0
20241217,202000,484863975,3370,3370,3370,3370,0
20241217,201900,484863975,3370,3370,3370,3370,0
20241217,201800,484863975,3370,3370,3370,3370,0
20241217,201700,484863975,3370,3370,3370,3370,0
20241217,201600,484863975,3370,3370,3370,3370,0
20241217,201500,484863975,3370,3370,3370,3370,2793
20241217,201400,484863975,3370,3370,3370,3370,0
20241217,201300,484863975,3370,3370,3370,3370,0
20241217,201200,484863975,3370,3370,3370,3370,0
20241217,201100,484863975,3370,3370,3370,3370,0
20241217,201000,484863975,3370,3370,3370,3370,0
20241217,200900,484863975,3370,3370,3370,3370,0
20241217,200800,484863975,3370,3370,3370,3370,0
20241217,200700,484863975,3370,3370,3370,3370,0
20241217,200600,484863975,3370,3370,3370,3370,0
20241217,200500,484863975,3370,3370,3370,3370,0
20241217,200400,484863975,3370,3370,3370,3370,0
20241217,200300,484863975,3370,3370,3370,3370,0
20241217,200200,484863975,3370,3370,3370,3370,0
20241217,200100,484863975,3370,3370,3370,3370,0
20241217,200000,484863975,3370,3370,3370,3370,0
20241217,195900,484863975,3370,3370,3370,3370,0
20241217,195800,484863975,3370,3370,3370,3370,0
20241217,195700,484863975,3370,3370,3370,3370,0
20241217,195600,484863975,3370,3370,3370,3370,0
20241217,195500,484863975,3370,3370,3370,3370,0
20241217,195400,484863975,3370,3370,3370,3370,0
20241217,195300,484863975,3370,3370,3370,3370,0
20241217,195200,484863975,3370,3370,3370,3370,0
20241217,195100,484863975,3370,3370,3370,3370,0
20241217,195000,484863975,3370,3370,3370,3370,0
20241217,194900,484863975,3370,3370,3370,3370,0
20241217,194800,484863975,3370,3370,3370,3370,0
20241217,194700,484863975,3370,3370,3370,3370,0
20241217,194600,484863975,3370,3370,3370,3370,0
20241217,194500,484863975,3370,3370,3370,3370,2793
20241217,194400,484863975,3370,3370,3370,3370,0
20241217,194300,484863975,3370,3370,3370,3370,0
20241217,194200,484863975,3370,3370,3370,3370,0
20241217,194100,484863975,3370,3370,3370,3370,0
20241217,194000,484863975,3370,3370,3370,3370,0
20241217,193900,484863975,3370,3370,3370,3370,0
20241217,193800,484863975,3370,3370,3370,3370,0
20241217,193700,484863975,3370,3370,3370,3370,0
20241217,193600,484863975,3370,3370,3370,3370,0
20241217,193500,484863975,3370,3370,3370,3370,0
20241217,193400,484863975,3370,3370,3370,3370,0
20241217,193300,484863975,3370,3370,3370,3370,0
20241217,193200,484863975,3370,3370,3370,3370,0
20241217,193100,484863975,3370,3370,3370,3370,0
20241217,193000,484863975,3370,3370,3370,3370,0
20241217,192900,484863975,3370,3370,3370,3370,0
20241217,192800,484863975,3370,3370,3370,3370,0
20241217,192700,484863975,3370,3370,3370,3370,0
20241217,192600,484863975,3370,3370,3370,3370,0
20241217,192500,484863975,3370,3370,3370,3370,0
20241217,192400,484863975,3370,3370,3370,3370,0
20241217,192300,484863975,3370,3370,3370,3370,0
20241217,192200,484863975,3370,3370,3370,3370,0
20241217,192100,484863975,3370,3370,3370,3370,0
20241217,192000,484863975,3370,3370,3370,3370,0
20241217,191900,484863975,3370,3370,3370,3370,0
20241217,191800,484863975,3370,3370,3370,3370,0
20241217,191700,484863975,3370,3370,3370,3370,0
20241217,191600,484863975,3370,3370,3370,3370,0
20241217,191500,484863975,3370,3370,3370,3370,2793
20241217,191400,484863975,3370,3370,3370,3370,0
20241217,191300,484863975,3370,3370,3370,3370,0
20241217,191200,484863975,3370,3370,3370,3370,0
20241217,191100,484863975,3370,3370,3370,3370,0
20241217,191000,484863975,3370,3370,3370,3370,0
20241217,190900,484863975,3370,3370,3370,3370,0
20241217,190800,484863975,3370,3370,3370,3370,0
20241217,190700,484863975,3370,3370,3370,3370,0
20241217,190600,484863975,3370,3370,3370,3370,0
20241217,190500,484863975,3370,3370,3370,3370,0
20241217,190400,484863975,3370,3370,3370,3370,0
20241217,190300,484863975,3370,3370,3370,3370,0
20241217,190200,484863975,3370,3370,3370,3370,0
20241217,190100,484863975,3370,3370,3370,3370,0
20241217,190000,484863975,3370,3370,3370,3370,0
20241217,185900,484863975,3370,3370,3370,3370,0
20241217,185800,484863975,3370,3370,3370,3370,0
20241217,185700,484863975,3370,3370,3370,3370,0
20241217,185600,484863975,3370,3370,3370,3370,0
20241217,185500,484863975,3370,3370,3370,3370,0
20241217,185400,484863975,3370,3370,3370,3370,0
20241217,185300,484863975,3370,3370,3370,3370,0
20241217,185200,484863975,3370,3370,3370,3370,0
20241217,185100,484863975,3370,3370,3370,3370,0
20241217,185000,484863975,3370,3370,3370,3370,0
20241217,184900,484863975,3370,3370,3370,3370,0
20241217,184800,484863975,3370,3370,3370,3370,0
20241217,184700,484863975,3370,3370,3370,3370,0
20241217,184600,484863975,3370,3370,3370,3370,0
20241217,184500,484863975,3370,3370,3370,3370,2793
20241217,184400,484863975,3370,3370,3370,3370,0
20241217,184300,484863975,3370,3370,3370,3370,0
20241217,184200,484863975,3370,3370,3370,3370,0
20241217,184100,484863975,3370,3370,3370,3370,0
20241217,184000,484863975,3370,3370,3370,3370,0
20241217,183900,484863975,3370,3370,3370,3370,0
20241217,183800,484863975,3370,3370,3370,3370,0
20241217,183700,484863975,3370,3370,3370,3370,0
20241217,183600,484863975,3370,3370,3370,3370,0
20241217,183500,484863975,3370,3370,3370,3370,0
20241217,183400,484863975,3370,3370,3370,3370,0
20241217,183300,484863975,3370,3370,3370,3370,0
20241217,183200,484863975,3370,3370,3370,3370,0
20241217,183100,484863975,3370,3370,3370,3370,0
20241217,183000,484863975,3370,3370,3370,3370,0
20241217,182900,484863975,3370,3370,3370,3370,0
20241217,182800,484863975,3370,3370,3370,3370,0
20241217,182700,484863975,3370,3370,3370,3370,0
20241217,182600,484863975,3370,3370,3370,3370,0
20241217,182500,484863975,3370,3370,3370,3370,0
20241217,182400,484863975,3370,3370,3370,3370,0
20241217,182300,484863975,3370,3370,3370,3370,0
20241217,182200,484863975,3370,3370,3370,3370,0
20241217,182100,484863975,3370,3370,3370,3370,0
20241217,182000,484863975,3370,3370,3370,3370,0
20241217,181900,484863975,3370,3370,3370,3370,0
20241217,181800,484863975,3370,3370,3370,3370,0
20241217,181700,484863975,3370,3370,3370,3370,0
20241217,181600,484863975,3370,3370,3370,3370,0
20241217,181500,484863975,3370,3370,3370,3370,2793
20241217,181400,484863975,3370,3370,3370,3370,0
20241217,181300,484863975,3370,3370,3370,3370,0
20241217,181200,484863975,3370,3370,3370,3370,0
20241217,181100,484863975,3370,3370,3370,3370,0
20241217,181000,484863975,3370,3370,3370,3370,0
20241217,180900,484863975,3370,3370,3370,3370,0
20241217,180800,484863975,3370,3370,3370,3370,0
20241217,180700,484863975,3370,3370,3370,3370,0
20241217,180600,484863975,3370,3370,3370,3370,0
20241217,180500,484863975,3370,3370,3370,3370,0
20241217,180400,484863975,3370,3370,3370,3370,0
20241217,180300,484863975,3370,3370,3370,3370,0
20241217,180200,484863975,3370,3370,3370,3370,0
20241217,180100,484863975,3370,3370,3370,3370,0
20241217,180000,484863975,3370,3370,3370,3370,0
20241217,175900,484863975,3370,3370,3370,3370,0
20241217,175800,484863975,3370,3370,3370,3370,0
20241217,175700,484863975,3370,3370,3370,3370,0
20241217,175600,484863975,3370,3370,3370,3370,0
20241217,175500,484863975,3370,3370,3370,3370,0
20241217,175400,484863975,3370,3370,3370,3370,0
20241217,175300,484863975,3370,3370,3370,3370,0
20241217,175200,484863975,3370,3370,3370,3370,0
20241217,175100,484863975,3370,3370,3370,3370,0
20241217,175000,484863975,3370,3370,3370,3370,0
20241217,174900,484863975,3370,3370,3370,3370,0
20241217,174800,484863975,3370,3370,3370,3370,0
20241217,174700,484863975,3370,3370,3370,3370,0
20241217,174600,484863975,3370,3370,3370,3370,0
20241217,174500,484863975,3370,3370,3370,3370,2793
20241217,174400,484863975,3370,3370,3370,3370,0
20241217,174300,484863975,3370,3370,3370,3370,0
20241217,174200,484863975,3370,3370,3370,3370,0
20241217,174100,484863975,3370,3370,3370,3370,0
20241217,174000,484863975,3370,3370,3370,3370,0
20241217,173900,484863975,3370,3370,3370,3370,0
20241217,173800,484863975,3370,3370,3370,3370,0
20241217,173700,484863975,3370,3370,3370,3370,0
20241217,173600,484863975,3370,3370,3370,3370,0
20241217,173500,484863975,3370,3370,3370,3370,0
20241217,173400,484863975,3370,3370,3370,3370,0
20241217,173300,484863975,3370,3370,3370,3370,0
20241217,173200,484863975,3370,3370,3370,3370,0
20241217,173100,484863975,3370,3370,3370,3370,0
20241217,173000,484863975,3370,3370,3370,3370,0
20241217,172900,484863975,3370,3370,3370,3370,0
20241217,172800,484863975,3370,3370,3370,3370,0
20241217,172700,484863975,3370,3370,3370,3370,0
20241217,172600,484863975,3370,3370,3370,3370,0
20241217,172500,484863975,3370,3370,3370,3370,0
20241217,172400,484863975,3370,3370,3370,3370,0
20241217,172300,484863975,3370,3370,3370,3370,0
20241217,172200,484863975,3370,3370,3370,3370,0
20241217,172100,484863975,3370,3370,3370,3370,0
20241217,172000,484863975,3370,3370,3370,3370,0
20241217,171900,484863975,3370,3370,3370,3370,0
20241217,171800,484863975,3370,3370,3370,3370,0
20241217,171700,484863975,3370,3370,3370,3370,0
20241217,171600,484863975,3370,3370,3370,3370,0
20241217,171500,484863975,3370,3370,3370,3370,2793
20241217,171400,484863975,3370,3370,3370,3370,0
20241217,171300,484863975,3370,3370,3370,3370,0
20241217,171200,484863975,3370,3370,3370,3370,0
20241217,171100,484863975,3370,3370,3370,3370,0
20241217,171000,484863975,3370,3370,3370,3370,0
20241217,170900,484863975,3370,3370,3370,3370,0
20241217,170800,484863975,3370,3370,3370,3370,0
20241217,170700,484863975,3370,3370,3370,3370,0
20241217,170600,484863975,3370,3370,3370,3370,0
20241217,170500,484863975,3370,3370,3370,3370,0
20241217,170400,484863975,3370,3370,3370,3370,0
20241217,170300,484863975,3370,3370,3370,3370,0
20241217,170200,484863975,3370,3370,3370,3370,0
20241217,170100,484863975,3370,3370,3370,3370,0
20241217,170000,484863975,3370,3370,3370,3370,0
20241217,165900,484863975,3370,3370,3370,3370,0
20241217,165800,484863975,3370,3370,3370,3370,0
20241217,165700,484863975,3370,3370,3370,3370,0
20241217,165600,484863975,3370,3370,3370,3370,0
20241217,165500,484863975,3370,3370,3370,3370,0
20241217,165400,484863975,3370,3370,3370,3370,0
20241217,165300,484863975,3370,3370,3370,3370,0
20241217,165200,484863975,3370,3370,3370,3370,0
20241217,165100,484863975,3370,3370,3370,3370,0
20241217,165000,484863975,3370,3370,3370,3370,0
20241217,164900,484863975,3370,3370,3370,3370,0
20241217,164800,484863975,3370,3370,3370,3370,0
20241217,164700,484863975,3370,3370,3370,3370,0
20241217,164600,484863975,3370,3370,3370,3370,0
20241217,164500,484863975,3370,3370,3370,3370,2793
20241217,164400,484863975,3370,3370,3370,3370,0
20241217,164300,484863975,3370,3370,3370,3370,0
20241217,164200,484863975,3370,3370,3370,3370,0
20241217,164100,484863975,3370,3370,3370,3370,0
20241217,164000,484863975,3370,3370,3370,3370,0
20241217,163900,484863975,3370,3370,3370,3370,0
20241217,163800,484863975,3370,3370,3370,3370,0
20241217,163700,484863975,3370,3370,3370,3370,0
20241217,163600,484863975,3370,3370,3370,3370,0
20241217,163500,484863975,3370,3370,3370,3370,0
20241217,163400,484863975,3370,3370,3370,3370,0
20241217,163300,484863975,3370,3370,3370,3370,0
20241217,163200,484863975,3370,3370,3370,3370,0
20241217,163100,484863975,3370,3370,3370,3370,0
20241217,163000,484863975,3370,3370,3370,3370,0
20241217,162900,484863975,3370,3370,3370,3370,0
20241217,162800,484863975,3370,3370,3370,3370,0
20241217,162700,484863975,3370,3370,3370,3370,0
20241217,162600,484863975,3370,3370,3370,3370,0
20241217,162500,484863975,3370,3370,3370,3370,0
20241217,162400,484863975,3370,3370,3370,3370,0
20241217,162300,484863975,3370,3370,3370,3370,0
20241217,162200,484863975,3370,3370,3370,3370,0
20241217,162100,484863975,3370,3370,3370,3370,0
20241217,162000,484863975,3370,3370,3370,3370,0
20241217,161900,484863975,3370,3370,3370,3370,0
20241217,161800,484863975,3370,3370,3370,3370,0
20241217,161700,484863975,3370,3370,3370,3370,0
20241217,161600,484863975,3370,3370,3370,3370,0
20241217,161500,484863975,3370,3370,3370,3370,2793
20241217,161400,484863975,3370,3370,3370,3370,0
20241217,161300,484863975,3370,3370,3370,3370,0
20241217,161200,484863975,3370,3370,3370,3370,0
20241217,161100,484863975,3370,3370,3370,3370,0
20241217,161000,484863975,3370,3370,3370,3370,0
20241217,160900,484863975,3370,3370,3370,3370,0
20241217,160800,484863975,3370,3370,3370,3370,0
20241217,160700,484863975,3370,3370,3370,3370,0
20241217,160600,484863975,3370,3370,3370,3370,0
20241217,160500,484863975,3370,3370,3370,3370,0
20241217,160400,484863975,3370,3370,3370,3370,0
20241217,160300,484863975,3370,3370,3370,3370,0
20241217,160200,484863975,3370,3370,3370,3370,0
20241217,160100,484863975,3370,3370,3370,3370,0
20241217,160000,484863975,3370,3370,3370,3370,0
20241217,155900,484863975,3370,3370,3370,3370,0
20241217,155800,484863975,3370,3370,3370,3370,0
20241217,155700,484863975,3370,3370,3370,3370,0
20241217,155600,484863975,3370,3370,3370,3370,0
20241217,155500,484863975,3370,3370,3370,3370,0
20241217,155400,484863975,3370,3370,3370,3370,0
20241217,155300,484863975,3370,3370,3370,3370,0
20241217,155200,484863975,3370,3370,3370,3370,0
20241217,155100,484863975,3370,3370,3370,3370,0
20241217,155000,484863975,3370,3370,3370,3370,0
20241217,154900,484863975,3370,3370,3370,3370,0
20241217,154800,484863975,3370,3370,3370,3370,0
20241217,154700,484863975,3370,3370,3370,3370,0
20241217,154600,484863975,3370,3370,3370,3370,0
20241217,154500,484863975,3370,3370,3370,3370,2793
20241217,154400,484863975,3370,3370,3370,3370,0
20241217,154300,484863975,3370,3370,3370,3370,0
20241217,154200,484863975,3370,3370,3370,3370,0
20241217,154100,484863975,3370,3370,3370,3370,0
20241217,154000,484863975,3370,3370,3370,3370,0
20241217,153900,484863975,3370,3370,3370,3370,0
20241217,153800,484863975,3370,3370,3370,3370,0
20241217,153700,484863975,3370,3370,3370,3370,0
20241217,153600,484863975,3370,3370,3370,3370,0
20241217,153500,484863975,3370,3370,3370,3370,0
20241217,153400,484863975,3370,3370,3370,3370,0
20241217,153300,484863975,3370,3370,3370,3370,0
20241217,153200,484863975,3370,3370,3370,3370,0
20241217,153100,484863975,3370,3370,3370,3370,0
20241217,153000,484863975,3370,3370,3370,3370,2793
20241217,152900,475451565,3370,3370,3370,3370,0
20241217,152800,475451565,3370,3370,3370,3370,0
20241217,152700,475451565,3370,3370,3370,3370,0
20241217,152600,475451565,3370,3370,3370,3370,0
20241217,152500,475451565,3370,3370,3370,3370,0
20241217,152400,475451565,3370,3370,3370,3370,0
20241217,152300,475451565,3370,3370,3370,3370,0
20241217,152200,475451565,3370,3370,3370,3370,0
20241217,152100,475451565,3370,3370,3370,3370,0
20241217,152000,475451565,3370,3370,3370,3370,0
20241217,151900,475451565,3370,3365,3375,3345,1516
20241217,151800,470342235,3360,3360,3370,3350,5088
20241217,151700,453244185,3370,3365,3370,3360,657
20241217,151600,451032595,3370,3360,3370,3360,3000
20241217,151500,440942200,3360,3360,3360,3360,266
20241217,151400,440048440,3350,3350,3350,3350,2
20241217,151300,440041740,3360,3360,3360,3360,619
20241217,151200,437961900,3360,3360,3360,3360,1
20241217,151100,437958540,3360,3350,3360,3350,241
20241217,151000,437148825,3360,3360,3360,3350,307
20241217,150900,436118425,3360,3360,3360,3360,1
20241217,150800,436115065,3355,3355,3355,3355,100
20241217,150700,435779565,3355,3355,3355,3355,302
20241217,150600,434766355,3355,3355,3355,3355,240
20241217,150500,433961155,3345,3345,3345,3345,0
20241217,150400,433961155,3345,3345,3345,3345,0
20241217,150300,433961155,3345,3345,3345,3345,0
20241217,150200,433961155,3345,3350,3350,3345,409
20241217,150100,432591585,3350,3350,3350,3350,10
20241217,150000,432558085,3350,3355,3355,3350,344
20241217,145900,431405390,3360,3350,3360,3350,233
20241217,145800,430623110,3350,3350,3350,3350,319
20241217,145700,429554460,3360,3360,3360,3360,176
20241217,145600,428963100,3360,3355,3360,3355,800
20241217,145500,426279090,3355,3355,3355,3355,101
20241217,145400,425940235,3350,3355,3355,3350,150
20241217,145300,425437235,3360,3360,3360,3360,5
20241217,145200,425420435,3360,3350,3360,3350,694
20241217,145100,423095025,3355,3350,3355,3350,600
20241217,145000,421082030,3355,3355,3355,3355,171
20241217,144900,420508325,3345,3345,3345,3345,1
20241217,144800,420504980,3355,3355,3355,3355,100
20241217,144700,420169480,3355,3350,3355,3350,500
20241217,144600,418492480,3350,3345,3350,3345,664
20241217,144500,416269570,3345,3345,3345,3345,400
20241217,144400,414931570,3345,3345,3345,3345,218
20241217,144300,414202360,3340,3340,3340,3340,1
20241217,144200,414199020,3340,3340,3340,3340,693
20241217,144100,411884400,3340,3340,3340,3340,0
20241217,144000,411884400,3340,3340,3340,3340,0
20241217,143900,411884400,3340,3330,3340,3330,279
20241217,143800,410953560,3335,3335,3335,3335,50
20241217,143700,410786810,3335,3340,3340,3335,742
20241217,143600,408309080,3340,3345,3345,3340,299
20241217,143500,407309050,3345,3345,3345,3345,0
20241217,143400,407309050,3345,3340,3345,3340,101
20241217,143300,406971705,3335,3335,3335,3335,0
20241217,143200,406971705,3335,3335,3335,3335,43
20241217,143100,406828300,3345,3345,3345,3345,197
20241217,143000,406169335,3345,3345,3345,3345,4
20241217,142900,406155955,3345,3345,3345,3345,169
20241217,142800,405590650,3340,3345,3345,3340,56
20241217,142700,405403360,3345,3345,3345,3345,0
20241217,142600,405403360,3345,3345,3345,3345,10
20241217,142500,405369910,3345,3330,3345,3330,676
20241217,142400,403108705,3330,3330,3330,3330,0
20241217,142300,403108705,3330,3330,3330,3330,0
20241217,142200,403108705,3330,3330,3330,3330,100
20241217,142100,402775705,3330,3330,3330,3330,313
20241217,142000,401733415,3345,3345,3345,3345,0
20241217,141900,401733415,3345,3345,3345,3345,0
20241217,141800,401733415,3345,3345,3345,3345,1
20241217,141700,401730070,3340,3340,3340,3340,9
20241217,141600,401700010,3340,3340,3340,3340,89
20241217,141500,401402750,3340,3340,3340,3340,0
20241217,141400,401402750,3340,3340,3340,3340,397
20241217,141300,400076770,3335,3335,3335,3335,0
20241217,141200,400076770,3335,3340,3340,3335,1256
20241217,141100,395881750,3340,3350,3350,3340,1076
20241217,141000,392278460,3340,3340,3340,3340,5
20241217,140900,392261760,3350,3350,3350,3350,294
20241217,140800,391276860,3345,3345,3345,3345,1151
20241217,140700,387426765,3345,3335,3345,3335,4348
20241217,140600,372906050,3335,3340,3340,3335,698
20241217,140500,370577455,3340,3335,3340,3335,3
20241217,140400,370567440,3340,3340,3340,3340,1
20241217,140300,370564100,3335,3335,3335,3335,502
20241217,140200,368889930,3335,3335,3335,3335,3431
20241217,140100,357447545,3335,3335,3335,3335,11
20241217,140000,357410860,3335,3335,3335,3335,0
20241217,135900,357410860,3335,3335,3335,3335,81
20241217,135800,357140725,3335,3335,3335,3335,0
20241217,135700,357140725,3335,3330,3335,3330,246
20241217,135600,356320320,3330,3330,3330,3330,0
20241217,135500,356320320,3330,3330,3330,3330,256
20241217,135400,355467840,3325,3325,3325,3325,0
20241217,135300,355467840,3325,3330,3335,3325,3692
20241217,135200,343173215,3325,3330,3330,3325,44
20241217,135100,343026910,3330,3330,3330,3330,1
20241217,135000,343023580,3330,3330,3330,3330,0
20241217,134900,343023580,3330,3330,3330,3330,263
20241217,134800,342147790,3320,3320,3320,3320,2
20241217,134700,342141150,3330,3330,3330,3330,0
20241217,134600,342141150,3330,3330,3330,3330,176
20241217,134500,341555070,3330,3330,3330,3330,7
20241217,134400,341531760,3330,3330,3330,3330,0
20241217,134300,341531760,3330,3330,3330,3330,271
20241217,134200,340629330,3330,3330,3330,3330,0
20241217,134100,340629330,3330,3330,3330,3330,30
20241217,134000,340529430,3330,3330,3330,3330,0
20241217,133900,340529430,3330,3330,3330,3330,209
20241217,133800,339833460,3320,3320,3320,3320,0
20241217,133700,339833460,3320,3320,3320,3320,480
20241217,133600,338239860,3320,3320,3320,3320,43
20241217,133500,338097100,3325,3325,3330,3325,284
20241217,133400,337151545,3325,3325,3325,3325,1
20241217,133300,337148220,3325,3325,3325,3325,0
20241217,133200,337148220,3325,3325,3325,3325,172
20241217,133100,336576320,3320,3320,3320,3320,0
20241217,133000,336576320,3320,3325,3325,3320,970
20241217,132900,333354845,3325,3325,3325,3325,108
20241217,132800,332995745,3330,3335,3335,3330,616
20241217,132700,330942965,3330,3335,3335,3330,1131
20241217,132600,327176390,3335,3330,3335,3330,1617
20241217,132500,321783720,3330,3330,3330,3330,580
20241217,132400,319852320,3330,3330,3330,3330,158
20241217,132300,319326180,3330,3320,3330,3320,667
20241217,132200,317110100,3320,3320,3320,3320,10
20241217,132100,317076900,3325,3325,3325,3325,242
20241217,132000,316272250,3325,3325,3325,3325,185
20241217,131900,315657125,3325,3325,3325,3325,0
20241217,131800,315657125,3325,3315,3325,3315,2502
20241217,131700,307350015,3315,3300,3315,3300,2489
20241217,131600,299110030,3300,3300,3300,3300,0
20241217,131500,299110030,3300,3300,3300,3300,431
20241217,131400,297687730,3300,3300,3300,3300,1724
20241217,131300,291998530,3300,3300,3300,3300,0
20241217,131200,291998530,3300,3300,3300,3300,0
20241217,131100,291998530,3300,3300,3300,3300,558
20241217,131000,290157130,3300,3300,3300,3300,1869
20241217,130900,283989430,3310,3310,3310,3310,1
20241217,130800,283986120,3300,3300,3300,3300,0
20241217,130700,283986120,3300,3300,3300,3300,200
20241217,130600,283326120,3305,3305,3305,3305,0
20241217,130500,283326120,3305,3305,3305,3305,393
20241217,130400,282027255,3305,3305,3305,3305,0
20241217,130300,282027255,3305,3305,3305,3305,0
20241217,130200,282027255,3305,3305,3305,3305,0
20241217,130100,282027255,3305,3305,3305,3305,0
20241217,130000,282027255,3305,3305,3305,3305,0
20241217,125900,282027255,3305,3305,3305,3305,0
20241217,125800,282027255,3305,3305,3305,3305,0
20241217,125700,282027255,3305,3305,3305,3305,0
20241217,125600,282027255,3305,3305,3305,3305,4
20241217,125500,282014035,3305,3305,3305,3305,546
20241217,125400,280209505,3310,3310,3310,3310,0
20241217,125300,280209505,3310,3310,3310,3310,20
20241217,125200,280143305,3310,3310,3310,3310,60
20241217,125100,279944705,3310,3310,3310,3310,20
20241217,125000,279878505,3310,3310,3310,3310,0
20241217,124900,279878505,3310,3310,3310,3310,0
20241217,124800,279878505,3310,3310,3310,3310,37
20241217,124700,279756035,3310,3310,3310,3310,0
20241217,124600,279756035,3310,3310,3310,3310,10
20241217,124500,279722935,3310,3310,3310,3310,0
20241217,124400,279722935,3310,3310,3310,3310,0
20241217,124300,279722935,3310,3310,3310,3310,0
20241217,124200,279722935,3310,3310,3310,3310,1
20241217,124100,279719625,3310,3310,3310,3310,0
20241217,124000,279719625,3310,3310,3310,3310,489
20241217,123900,278101035,3310,3310,3310,3310,49
20241217,123800,277938845,3310,3310,3310,3310,0
20241217,123700,277938845,3310,3310,3310,3310,50
20241217,123600,277773345,3315,3315,3315,3315,0
20241217,123500,277773345,3315,3315,3315,3315,5
20241217,123400,277756770,3315,3315,3315,3315,0
20241217,123300,277756770,3315,3315,3315,3315,0
20241217,123200,277756770,3315,3315,3315,3315,3
20241217,123100,277746825,3315,3315,3315,3315,0
20241217,123000,277746825,3315,3315,3315,3315,7
20241217,122900,277723620,3315,3315,3315,3315,1
20241217,122800,277720305,3310,3310,3310,3310,0
20241217,122700,277720305,3310,3310,3310,3310,333
20241217,122600,276618075,3315,3315,3315,3315,0
20241217,122500,276618075,3315,3315,3315,3315,0
20241217,122400,276618075,3315,3315,3315,3315,0
20241217,122300,276618075,3315,3315,3315,3315,0
20241217,122200,276618075,3315,3315,3315,3315,0
20241217,122100,276618075,3315,3315,3315,3315,0
20241217,122000,276618075,3315,3315,3315,3315,0
20241217,121900,276618075,3315,3315,3315,3315,0
20241217,121800,276618075,3315,3315,3315,3315,0
20241217,121700,276618075,3315,3315,3315,3315,0
20241217,121600,276618075,3315,3310,3315,3310,429
20241217,121500,275196000,3305,3305,3305,3305,0
20241217,121400,275196000,3305,3305,3305,3305,1
20241217,121300,275192695,3305,3305,3305,3305,1409
20241217,121200,270535950,3315,3315,3315,3315,0
20241217,121100,270535950,3315,3305,3315,3305,854
20241217,121000,267712480,3305,3305,3305,3305,149
20241217,120900,267220035,3305,3305,3305,3305,0
20241217,120800,267220035,3305,3305,3305,3305,0
20241217,120700,267220035,3305,3310,3310,3305,50
20241217,120600,267054780,3305,3305,3305,3305,0
20241217,120500,267054780,3305,3305,3305,3305,40
20241217,120400,266922580,3305,3305,3305,3305,0
20241217,120300,266922580,3305,3305,3305,3305,0
20241217,120200,266922580,3305,3305,3305,3305,1756
20241217,120100,261119000,3305,3305,3305,3305,57
20241217,120000,260930615,3305,3305,3305,3305,995
20241217,115900,257642140,3315,3315,3315,3315,0
20241217,115800,257642140,3315,3315,3315,3315,1
20241217,115700,257638825,3315,3315,3315,3315,1
20241217,115600,257635510,3315,3315,3315,3315,0
20241217,115500,257635510,3315,3315,3315,3315,0
20241217,115400,257635510,3315,3315,3315,3315,4
20241217,115300,257622250,3305,3305,3305,3305,0
20241217,115200,257622250,3305,3305,3305,3305,0
20241217,115100,257622250,3305,3305,3305,3305,43
20241217,115000,257480135,3305,3305,3305,3305,0
20241217,114900,257480135,3305,3305,3305,3305,0
20241217,114800,257480135,3305,3305,3305,3305,0
20241217,114700,257480135,3305,3305,3305,3305,0
20241217,114600,257480135,3305,3305,3305,3305,0
20241217,114500,257480135,3305,3305,3305,3305,15
20241217,114400,257430560,3305,3305,3305,3305,0
20241217,114300,257430560,3305,3305,3305,3305,0
20241217,114200,257430560,3305,3305,3305,3305,1476
20241217,114100,252552380,3315,3310,3315,3310,534
20241217,114000,250784055,3315,3315,3315,3315,0
20241217,113900,250784055,3315,3315,3315,3315,0
20241217,113800,250784055,3315,3315,3315,3315,20
20241217,113700,250717755,3315,3315,3315,3315,0
20241217,113600,250717755,3315,3315,3315,3315,0
20241217,113500,250717755,3315,3315,3315,3315,0
20241217,113400,250717755,3315,3315,3315,3315,10
20241217,113300,250684605,3310,3310,3310,3310,0
20241217,113200,250684605,3310,3310,3310,3310,0
20241217,113100,250684605,3310,3310,3310,3310,0
20241217,113000,250684605,3310,3310,3310,3310,202
20241217,112900,250015985,3310,3310,3310,3310,0
20241217,112800,250015985,3310,3310,3310,3310,131
20241217,112700,249582375,3310,3310,3310,3310,0
20241217,112600,249582375,3310,3310,3310,3310,359
20241217,112500,248394085,3320,3320,3320,3320,0
20241217,112400,248394085,3320,3320,3320,3320,1
20241217,112300,248390765,3320,3320,3320,3320,0
20241217,112200,248390765,3320,3320,3320,3320,10
20241217,112100,248357565,3320,3320,3320,3320,1
20241217,112000,248354245,3320,3320,3320,3320,0
20241217,111900,248354245,3320,3320,3320,3320,1
20241217,111800,248350925,3310,3310,3310,3310,100
20241217,111700,248019925,3320,3320,3320,3320,0
20241217,111600,248019925,3320,3320,3320,3320,0
20241217,111500,248019925,3320,3320,3320,3320,77
20241217,111400,247764285,3310,3310,3310,3310,1
20241217,111300,247760975,3310,3310,3310,3310,0
20241217,111200,247760975,3310,3310,3310,3310,500
20241217,111100,246105975,3310,3310,3310,3310,0
20241217,111000,246105975,3310,3310,3310,3310,100
20241217,110900,245774975,3320,3320,3320,3320,0
20241217,110800,245774975,3320,3315,3320,3315,80
20241217,110700,245509675,3320,3320,3320,3320,1678
20241217,110600,239938715,3315,3315,3315,3315,0
20241217,110500,239938715,3315,3315,3315,3315,41
20241217,110400,239802800,3310,3310,3310,3310,40
20241217,110300,239670400,3310,3310,3310,3310,3
20241217,110200,239660470,3320,3320,3320,3320,0
20241217,110100,239660470,3320,3320,3320,3320,0
20241217,110000,239660470,3320,3320,3320,3320,2
20241217,105900,239653830,3320,3320,3320,3320,106
20241217,105800,239301910,3310,3315,3315,3310,147
20241217,105700,238814840,3310,3310,3310,3310,0
20241217,105600,238814840,3310,3310,3310,3310,0
20241217,105500,238814840,3310,3310,3310,3310,0
20241217,105400,238814840,3310,3310,3310,3310,0
20241217,105300,238814840,3310,3310,3310,3310,0
20241217,105200,238814840,3310,3310,3310,3310,0
20241217,105100,238814840,3310,3315,3315,3310,505
20241217,105000,237140980,3315,3315,3315,3315,30
20241217,104900,237041530,3315,3315,3315,3315,58
20241217,104800,236849260,3310,3310,3310,3310,2
20241217,104700,236842640,3310,3310,3310,3310,0
20241217,104600,236842640,3310,3310,3310,3310,0
20241217,104500,236842640,3310,3310,3310,3310,0
20241217,104400,236842640,3310,3310,3310,3310,0
20241217,104300,236842640,3310,3310,3310,3310,1
20241217,104200,236839330,3310,3315,3315,3310,353
20241217,104100,235670590,3315,3315,3315,3315,301
20241217,104000,234672775,3315,3315,3315,3315,0
20241217,103900,234672775,3315,3315,3315,3315,252
20241217,103800,233837395,3315,3315,3315,3315,796
20241217,103700,231198655,3310,3310,3310,3310,19
20241217,103600,231135765,3295,3300,3300,3295,2561
20241217,103500,222684490,3300,3300,3300,3300,2063
20241217,103400,215876590,3300,3310,3310,3300,3
20241217,103300,215866680,3300,3300,3300,3300,0
20241217,103200,215866680,3300,3300,3300,3300,100
20241217,103100,215536680,3300,3300,3300,3300,0
20241217,103000,215536680,3300,3300,3300,3300,0
20241217,102900,215536680,3300,3300,3300,3300,17
20241217,102800,215480580,3300,3300,3300,3300,0
20241217,102700,215480580,3300,3300,3300,3300,40
20241217,102600,215348580,3300,3305,3305,3300,621
20241217,102500,213296180,3315,3315,3315,3315,8
20241217,102400,213269660,3315,3315,3315,3315,9
20241217,102300,213239825,3305,3305,3305,3305,0
20241217,102200,213239825,3305,3305,3305,3305,0
20241217,102100,213239825,3305,3305,3305,3305,16
20241217,102000,213186945,3315,3315,3315,3315,0
20241217,101900,213186945,3315,3315,3315,3315,331
20241217,101800,212089680,3315,3315,3315,3315,983
20241217,101700,208831035,3315,3315,3315,3315,300
20241217,101600,207836535,3315,3315,3315,3315,88
20241217,101500,207544815,3305,3305,3305,3305,12
20241217,101400,207505155,3300,3300,3300,3300,0
20241217,101300,207505155,3300,3300,3300,3300,4
20241217,101200,207491955,3300,3300,3300,3300,0
20241217,101100,207491955,3300,3300,3300,3300,129
20241217,101000,207066255,3300,3300,3300,3295,648
20241217,100900,204929670,3300,3300,3300,3300,1657
20241217,100800,199461570,3300,3300,3300,3300,629
20241217,100700,197385870,3300,3300,3300,3300,0
20241217,100600,197385870,3300,3300,3300,3300,705
20241217,100500,195059370,3310,3300,3310,3300,12
20241217,100400,195019750,3300,3300,3310,3300,491
20241217,100300,193399440,3300,3300,3300,3300,320
20241217,100200,192343440,3300,3310,3310,3300,20
20241217,100100,192277250,3295,3305,3305,3295,2535
20241217,100000,183916975,3300,3300,3300,3300,0
20241217,095900,183916975,3300,3300,3300,3300,11
20241217,095800,183880675,3310,3300,3310,3300,1505
20241217,095700,178899155,3300,3305,3305,3300,1842
20241217,095600,172820260,3295,3295,3295,3295,102
20241217,095500,172484170,3295,3300,3300,3295,1009
20241217,095400,169154515,3300,3305,3305,3300,411
20241217,095300,167798150,3310,3310,3310,3310,201
20241217,095200,167132840,3315,3315,3315,3315,0
20241217,095100,167132840,3315,3315,3315,3315,25
20241217,095000,167049965,3315,3315,3315,3315,0
20241217,094900,167049965,3315,3315,3315,3315,0
20241217,094800,167049965,3315,3320,3320,3315,214
20241217,094700,166339490,3320,3320,3320,3320,0
20241217,094600,166339490,3320,3320,3320,3320,0
20241217,094500,166339490,3320,3320,3320,3320,0
20241217,094400,166339490,3320,3320,3320,3320,0
20241217,094300,166339490,3320,3320,3320,3320,100
20241217,094200,166007490,3320,3320,3320,3320,14
20241217,094100,165961010,3320,3315,3320,3310,99
20241217,094000,165632815,3315,3315,3315,3315,0
20241217,093900,165632815,3315,3320,3320,3315,38
20241217,093800,165506840,3320,3320,3320,3320,0
20241217,093700,165506840,3320,3320,3320,3320,0
20241217,093600,165506840,3320,3320,3320,3320,253
20241217,093500,164666880,3320,3320,3320,3320,2
20241217,093400,164660240,3290,3290,3290,3290,0
20241217,093300,164660240,3290,3320,3320,3290,2047
20241217,093200,157878710,3320,3320,3320,3320,33
20241217,093100,157769150,3320,3320,3320,3320,0
20241217,093000,157769150,3320,3315,3320,3315,252
20241217,092900,156933745,3315,3315,3315,3315,0
20241217,092800,156933745,3315,3320,3320,3315,607
20241217,092700,154918625,3320,3325,3330,3315,1379
20241217,092600,150340670,3320,3315,3320,3315,810
20241217,092500,147653330,3305,3305,3310,3305,2030
20241217,092400,140939180,3300,3290,3300,3290,4247
20241217,092300,126956550,3280,3285,3290,3280,2999
20241217,092200,117102615,3285,3275,3285,3275,15405
20241217,092100,66651140,3275,3275,3275,3265,8681
20241217,092000,38250755,3275,3295,3295,3275,727
20241217,091900,35863675,3295,3300,3300,3295,201
20241217,091800,35200380,3300,3300,3300,3300,0
20241217,091700,35200380,3300,3300,3300,3300,6
20241217,091600,35180580,3290,3290,3290,3290,125
20241217,091500,34769330,3290,3295,3295,3290,70
20241217,091400,34538870,3310,3310,3310,3310,1
20241217,091300,34535560,3310,3315,3320,3310,121
20241217,091200,34134040,3315,3295,3315,3285,331
20241217,091100,33045755,3290,3315,3315,3290,2165
20241217,091000,25905750,3310,3315,3320,3310,357
20241217,090900,24723455,3330,3320,3330,3320,100
20241217,090800,24391445,3315,3315,3315,3315,42
20241217,090700,24252215,3315,3305,3315,3305,424
20241217,090600,22850885,3305,3305,3305,3305,0
20241217,090500,22850885,3305,3330,3330,3305,400
20241217,090400,21527950,3330,3330,3330,3300,2213
20241217,090300,14207310,3330,3310,3330,3310,101
20241217,090200,13872980,3305,3320,3320,3305,634
20241217,090100,11768865,3350,3350,3350,3350,337
20241217,090000,10639915,3365,3350,3365,3350,3176