stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183400,141048110947,1076,1076,1076,1076,520393
20241211,183300,141048110947,1076,1076,1076,1076,0
20241211,183200,141048110947,1076,1076,1076,1076,0
20241211,183100,141048110947,1076,1076,1076,1076,0
20241211,183000,141048110947,1076,1076,1076,1076,0
20241211,182900,141048110947,1076,1076,1076,1076,0
20241211,182800,141048110947,1076,1076,1076,1076,0
20241211,182700,141048110947,1076,1076,1076,1076,0
20241211,182600,141048110947,1076,1076,1076,1076,0
20241211,182500,141048110947,1076,1076,1076,1076,0
20241211,182400,141048110947,1076,1076,1076,1076,0
20241211,182300,141048110947,1076,1076,1076,1076,0
20241211,182200,141048110947,1076,1076,1076,1076,0
20241211,182100,141048110947,1076,1076,1076,1076,0
20241211,182000,141048110947,1076,1076,1076,1076,0
20241211,181900,141048110947,1076,1076,1076,1076,0
20241211,181800,141048110947,1076,1076,1076,1076,0
20241211,181700,141048110947,1076,1076,1076,1076,0
20241211,181600,141048110947,1076,1076,1076,1076,0
20241211,181500,141048110947,1076,1076,1076,1076,0
20241211,181400,141048110947,1076,1076,1076,1076,0
20241211,181300,141048110947,1076,1076,1076,1076,0
20241211,181200,141048110947,1076,1076,1076,1076,0
20241211,181100,141048110947,1076,1076,1076,1076,0
20241211,181000,141048110947,1076,1076,1076,1076,0
20241211,180900,141048110947,1076,1076,1076,1076,0
20241211,180800,141048110947,1076,1076,1076,1076,0
20241211,180700,141048110947,1076,1076,1076,1076,0
20241211,180600,141048110947,1076,1076,1076,1076,0
20241211,180500,141048110947,1076,1076,1076,1076,0
20241211,180400,141048110947,1076,1076,1076,1076,520393
20241211,180300,141048110947,1076,1076,1076,1076,0
20241211,180200,141048110947,1076,1076,1076,1076,0
20241211,180100,141048110947,1076,1076,1076,1076,0
20241211,180000,141048110947,1076,1076,1076,1076,0
20241211,175900,141048110947,1076,1076,1076,1076,0
20241211,175800,141048110947,1076,1076,1076,1076,0
20241211,175700,141048110947,1076,1076,1076,1076,0
20241211,175600,141048110947,1076,1076,1076,1076,0
20241211,175500,141048110947,1076,1076,1076,1076,0
20241211,175400,141048110947,1076,1076,1076,1076,0
20241211,175300,141048110947,1076,1076,1076,1076,0
20241211,175200,141048110947,1076,1076,1076,1076,0
20241211,175100,141048110947,1076,1076,1076,1076,0
20241211,175000,141048110947,1076,1076,1076,1076,0
20241211,174900,141048110947,1076,1076,1076,1076,0
20241211,174800,141048110947,1076,1076,1076,1076,0
20241211,174700,141048110947,1076,1076,1076,1076,0
20241211,174600,141048110947,1076,1076,1076,1076,0
20241211,174500,141048110947,1076,1076,1076,1076,0
20241211,174400,141048110947,1076,1076,1076,1076,0
20241211,174300,141048110947,1076,1076,1076,1076,0
20241211,174200,141048110947,1076,1076,1076,1076,0
20241211,174100,141048110947,1076,1076,1076,1076,0
20241211,174000,141048110947,1076,1076,1076,1076,0
20241211,173900,141048110947,1076,1076,1076,1076,0
20241211,173800,141048110947,1076,1076,1076,1076,0
20241211,173700,141048110947,1076,1076,1076,1076,0
20241211,173600,141048110947,1076,1076,1076,1076,0
20241211,173500,141048110947,1076,1076,1076,1076,0
20241211,173400,141048110947,1076,1076,1076,1076,520393
20241211,173300,141048110947,1076,1076,1076,1076,0
20241211,173200,141048110947,1076,1076,1076,1076,0
20241211,173100,141048110947,1076,1076,1076,1076,0
20241211,173000,141048110947,1076,1076,1076,1076,0
20241211,172900,141048110947,1076,1076,1076,1076,0
20241211,172800,141048110947,1076,1076,1076,1076,0
20241211,172700,141048110947,1076,1076,1076,1076,0
20241211,172600,141048110947,1076,1076,1076,1076,0
20241211,172500,141048110947,1076,1076,1076,1076,0
20241211,172400,141048110947,1076,1076,1076,1076,0
20241211,172300,141048110947,1076,1076,1076,1076,0
20241211,172200,141048110947,1076,1076,1076,1076,0
20241211,172100,141048110947,1076,1076,1076,1076,0
20241211,172000,141048110947,1076,1076,1076,1076,0
20241211,171900,141048110947,1076,1076,1076,1076,0
20241211,171800,141048110947,1076,1076,1076,1076,0
20241211,171700,141048110947,1076,1076,1076,1076,0
20241211,171600,141048110947,1076,1076,1076,1076,0
20241211,171500,141048110947,1076,1076,1076,1076,0
20241211,171400,141048110947,1076,1076,1076,1076,0
20241211,171300,141048110947,1076,1076,1076,1076,0
20241211,171200,141048110947,1076,1076,1076,1076,0
20241211,171100,141048110947,1076,1076,1076,1076,0
20241211,171000,141048110947,1076,1076,1076,1076,0
20241211,170900,141048110947,1076,1076,1076,1076,0
20241211,170800,141048110947,1076,1076,1076,1076,0
20241211,170700,141048110947,1076,1076,1076,1076,0
20241211,170600,141048110947,1076,1076,1076,1076,0
20241211,170500,141048110947,1076,1076,1076,1076,0
20241211,170400,141048110947,1076,1076,1076,1076,520393
20241211,170300,141048110947,1076,1076,1076,1076,0
20241211,170200,141048110947,1076,1076,1076,1076,0
20241211,170100,141048110947,1076,1076,1076,1076,0
20241211,170000,141048110947,1076,1076,1076,1076,0
20241211,165900,141048110947,1076,1076,1076,1076,0
20241211,165800,141048110947,1076,1076,1076,1076,0
20241211,165700,141048110947,1076,1076,1076,1076,0
20241211,165600,141048110947,1076,1076,1076,1076,0
20241211,165500,141048110947,1076,1076,1076,1076,0
20241211,165400,141048110947,1076,1076,1076,1076,0
20241211,165300,141048110947,1076,1076,1076,1076,0
20241211,165200,141048110947,1076,1076,1076,1076,0
20241211,165100,141048110947,1076,1076,1076,1076,0
20241211,165000,141048110947,1076,1076,1076,1076,0
20241211,164900,141048110947,1076,1076,1076,1076,0
20241211,164800,141048110947,1076,1076,1076,1076,0
20241211,164700,141048110947,1076,1076,1076,1076,0
20241211,164600,141048110947,1076,1076,1076,1076,0
20241211,164500,141048110947,1076,1076,1076,1076,0
20241211,164400,141048110947,1076,1076,1076,1076,0
20241211,164300,141048110947,1076,1076,1076,1076,0
20241211,164200,141048110947,1076,1076,1076,1076,0
20241211,164100,141048110947,1076,1076,1076,1076,0
20241211,164000,141048110947,1076,1076,1076,1076,0
20241211,163900,141048110947,1076,1076,1076,1076,0
20241211,163800,141048110947,1076,1076,1076,1076,0
20241211,163700,141048110947,1076,1076,1076,1076,0
20241211,163600,141048110947,1076,1076,1076,1076,0
20241211,163500,141048110947,1076,1076,1076,1076,0
20241211,163400,141048110947,1076,1076,1076,1076,520393
20241211,163300,141048110947,1076,1076,1076,1076,0
20241211,163200,141048110947,1076,1076,1076,1076,0
20241211,163100,141048110947,1076,1076,1076,1076,0
20241211,163000,141048110947,1076,1076,1076,1076,0
20241211,162900,141048110947,1076,1076,1076,1076,0
20241211,162800,141048110947,1076,1076,1076,1076,0
20241211,162700,141048110947,1076,1076,1076,1076,0
20241211,162600,141048110947,1076,1076,1076,1076,0
20241211,162500,141048110947,1076,1076,1076,1076,0
20241211,162400,141048110947,1076,1076,1076,1076,0
20241211,162300,141048110947,1076,1076,1076,1076,0
20241211,162200,141048110947,1076,1076,1076,1076,0
20241211,162100,141048110947,1076,1076,1076,1076,0
20241211,162000,141048110947,1076,1076,1076,1076,0
20241211,161900,141048110947,1076,1076,1076,1076,0
20241211,161800,141048110947,1076,1076,1076,1076,0
20241211,161700,141048110947,1076,1076,1076,1076,0
20241211,161600,141048110947,1076,1076,1076,1076,0
20241211,161500,141048110947,1076,1076,1076,1076,0
20241211,161400,141048110947,1076,1076,1076,1076,0
20241211,161300,141048110947,1076,1076,1076,1076,0
20241211,161200,141048110947,1076,1076,1076,1076,0
20241211,161100,141048110947,1076,1076,1076,1076,0
20241211,161000,141048110947,1076,1076,1076,1076,0
20241211,160900,141048110947,1076,1076,1076,1076,0
20241211,160800,141048110947,1076,1076,1076,1076,0
20241211,160700,141048110947,1076,1076,1076,1076,0
20241211,160600,141048110947,1076,1076,1076,1076,0
20241211,160500,141048110947,1076,1076,1076,1076,0
20241211,160400,141048110947,1076,1076,1076,1076,520393
20241211,160300,141048110947,1076,1076,1076,1076,0
20241211,160200,141048110947,1076,1076,1076,1076,0
20241211,160100,141048110947,1076,1076,1076,1076,0
20241211,160000,141048110947,1076,1076,1076,1076,0
20241211,155900,141048110947,1076,1076,1076,1076,0
20241211,155800,141048110947,1076,1076,1076,1076,0
20241211,155700,141048110947,1076,1076,1076,1076,0
20241211,155600,141048110947,1076,1076,1076,1076,0
20241211,155500,141048110947,1076,1076,1076,1076,0
20241211,155400,141048110947,1076,1076,1076,1076,0
20241211,155300,141048110947,1076,1076,1076,1076,0
20241211,155200,141048110947,1076,1076,1076,1076,0
20241211,155100,141048110947,1076,1076,1076,1076,0
20241211,155000,141048110947,1076,1076,1076,1076,0
20241211,154900,141048110947,1076,1076,1076,1076,0
20241211,154800,141048110947,1076,1076,1076,1076,0
20241211,154700,141048110947,1076,1076,1076,1076,0
20241211,154600,141048110947,1076,1076,1076,1076,0
20241211,154500,141048110947,1076,1076,1076,1076,0
20241211,154400,141048110947,1076,1076,1076,1076,0
20241211,154300,141048110947,1076,1076,1076,1076,0
20241211,154200,141048110947,1076,1076,1076,1076,0
20241211,154100,141048110947,1076,1076,1076,1076,0
20241211,154000,141048110947,1076,1076,1076,1076,0
20241211,153900,141048110947,1076,1076,1076,1076,0
20241211,153800,141048110947,1076,1076,1076,1076,0
20241211,153700,141048110947,1076,1076,1076,1076,0
20241211,153600,141048110947,1076,1076,1076,1076,0
20241211,153500,141048110947,1076,1076,1076,1076,0
20241211,153400,141048110947,1076,1076,1076,1076,520393
20241211,153300,141048110947,1076,1076,1076,1076,0
20241211,153200,141048110947,1076,1076,1076,1076,0
20241211,153100,141048110947,1076,1076,1076,1076,0
20241211,153000,141048110947,1076,1076,1076,1076,520393
20241211,152900,140488168079,1075,1075,1075,1075,0
20241211,152800,140488168079,1075,1075,1075,1075,0
20241211,152700,140488168079,1075,1075,1075,1075,0
20241211,152600,140488168079,1075,1075,1075,1075,0
20241211,152500,140488168079,1075,1075,1075,1075,0
20241211,152400,140488168079,1075,1075,1075,1075,0
20241211,152300,140488168079,1075,1075,1075,1075,0
20241211,152200,140488168079,1075,1075,1075,1075,0
20241211,152100,140488168079,1075,1075,1075,1075,0
20241211,152000,140488168079,1075,1075,1075,1075,0
20241211,151900,140488168079,1075,1075,1077,1074,130341
20241211,151800,140348011618,1075,1074,1076,1073,162095
20241211,151700,140173847249,1075,1077,1079,1074,124555
20241211,151600,140039780675,1078,1079,1083,1076,233528
20241211,151500,139787851856,1076,1071,1078,1071,147521
20241211,151400,139629301696,1071,1071,1071,1069,47250
20241211,151300,139578726898,1069,1068,1071,1068,124266
20241211,151200,139445858694,1068,1071,1073,1068,61470
20241211,151100,139380080264,1071,1074,1074,1071,61621
20241211,151000,139313994634,1074,1067,1074,1067,102635
20241211,150900,139204112674,1067,1066,1069,1065,88054
20241211,150800,139110203244,1066,1067,1069,1065,148379
20241211,150700,138951962658,1067,1067,1070,1066,95180
20241211,150600,138850334952,1067,1065,1070,1065,89627
20241211,150500,138754629072,1065,1065,1069,1062,262209
20241211,150400,138475510066,1065,1069,1069,1065,197760
20241211,150300,138264712580,1069,1071,1071,1068,94347
20241211,150200,138163782000,1071,1072,1072,1070,94122
20241211,150100,138062996169,1072,1072,1076,1072,86482
20241211,150000,137970137095,1072,1075,1076,1072,35580
20241211,145900,137931948219,1074,1082,1082,1073,176138
20241211,145800,137742012009,1082,1077,1082,1075,128361
20241211,145700,137603469822,1077,1071,1077,1071,136956
20241211,145600,137456268147,1071,1073,1073,1070,60629
20241211,145500,137391309307,1072,1072,1073,1071,15127
20241211,145400,137375093442,1071,1072,1074,1071,60776
20241211,145300,137309933242,1074,1069,1075,1068,61587
20241211,145200,137243877275,1068,1070,1073,1065,270139
20241211,145100,136955014061,1071,1072,1073,1070,65918
20241211,145000,136884406028,1072,1071,1074,1071,52414
20241211,144900,136828219815,1071,1071,1074,1070,236136
20241211,144800,136575233291,1071,1072,1072,1071,86147
20241211,144700,136482950371,1072,1072,1073,1072,58254
20241211,144600,136420477845,1072,1072,1073,1072,76874
20241211,144500,136338057688,1072,1073,1074,1072,76570
20241211,144400,136255915244,1073,1074,1076,1072,71864
20241211,144300,136178761621,1075,1073,1077,1072,54702
20241211,144200,136120085637,1072,1076,1077,1071,289829
20241211,144100,135808858626,1077,1077,1078,1075,195678
20241211,144000,135598370118,1077,1077,1078,1076,37625
20241211,143900,135557847074,1077,1080,1080,1076,111548
20241211,143800,135437593831,1080,1081,1081,1079,27918
20241211,143700,135407442556,1081,1077,1081,1077,75279
20241211,143600,135326218704,1077,1077,1078,1076,65523
20241211,143500,135255647362,1078,1079,1079,1076,117351
20241211,143400,135129212921,1078,1081,1081,1078,51762
20241211,143300,135073349689,1080,1082,1082,1080,45495
20241211,143200,135024202168,1082,1083,1083,1080,57730
20241211,143100,134961745830,1083,1081,1083,1081,17921
20241211,143000,134942356062,1081,1079,1081,1078,58969
20241211,142900,134878712443,1079,1079,1080,1078,28317
20241211,142800,134848169005,1079,1081,1081,1078,205803
20241211,142700,134625984776,1081,1082,1083,1081,84944
20241211,142600,134534114347,1083,1084,1084,1082,39219
20241211,142500,134491647135,1084,1083,1084,1082,40272
20241211,142400,134448033435,1083,1083,1083,1081,53046
20241211,142300,134390631819,1082,1078,1084,1078,74014
20241211,142200,134310653201,1079,1088,1088,1077,355129
20241211,142100,133926615266,1085,1084,1088,1083,81021
20241211,142000,133838696091,1083,1082,1085,1082,64075
20241211,141900,133769280652,1082,1081,1084,1079,196286
20241211,141800,133557051952,1081,1084,1085,1081,110777
20241211,141700,133437120485,1085,1086,1086,1083,148538
20241211,141600,133276005828,1086,1088,1089,1085,123359
20241211,141500,133141861819,1088,1091,1092,1088,80533
20241211,141400,133054106517,1091,1095,1095,1090,72200
20241211,141300,132975222755,1095,1089,1095,1088,46393
20241211,141200,132924540468,1089,1087,1089,1087,108339
20241211,141100,132806659145,1087,1096,1096,1086,294189
20241211,141000,132485723012,1096,1100,1104,1095,133741
20241211,140900,132339003277,1100,1109,1109,1095,403793
20241211,140800,131893771714,1108,1102,1109,1102,81606
20241211,140700,131803438155,1103,1108,1113,1103,424234
20241211,140600,131333414076,1108,1098,1117,1098,560074
20241211,140500,130713467128,1098,1094,1100,1094,149101
20241211,140400,130549851389,1094,1093,1096,1092,134135
20241211,140300,130403096176,1093,1089,1095,1087,138368
20241211,140200,130251994615,1089,1088,1091,1082,132845
20241211,140100,130107733961,1088,1084,1090,1084,477941
20241211,140000,129587519646,1084,1073,1085,1073,238313
20241211,135900,129330219904,1074,1073,1075,1073,62431
20241211,135800,129263173255,1074,1078,1078,1073,101146
20241211,135700,129154362833,1078,1072,1079,1071,251186
20241211,135600,128884373916,1071,1074,1074,1070,307414
20241211,135500,128554878312,1073,1076,1078,1073,150458
20241211,135400,128393107984,1076,1079,1080,1076,126712
20241211,135300,128256621482,1079,1079,1082,1079,54644
20241211,135200,128197564457,1080,1081,1082,1076,196879
20241211,135100,127985095022,1082,1075,1084,1075,256261
20241211,135000,127708624935,1076,1084,1085,1075,431900
20241211,134900,127242286772,1084,1087,1089,1084,105750
20241211,134800,127127516725,1089,1087,1090,1087,51713
20241211,134700,127071250679,1088,1087,1088,1087,35483
20241211,134600,127032667261,1087,1089,1092,1086,113761
20241211,134500,126908821238,1089,1087,1090,1086,98873
20241211,134400,126801326477,1086,1088,1088,1084,194416
20241211,134300,126590200857,1088,1091,1091,1087,164412
20241211,134200,126411156651,1091,1092,1093,1090,165857
20241211,134100,126230184704,1092,1096,1097,1092,105821
20241211,134000,126114350837,1097,1098,1098,1096,42467
20241211,133900,126067769362,1096,1098,1099,1096,79348
20241211,133800,125980654486,1098,1095,1099,1095,50342
20241211,133700,125925375300,1099,1092,1099,1091,97577
20241211,133600,125818576160,1092,1094,1094,1090,101758
20241211,133500,125707427280,1094,1096,1096,1094,72153
20241211,133400,125628449277,1095,1097,1098,1095,69600
20241211,133300,125552171059,1097,1097,1098,1096,32391
20241211,133200,125516633374,1097,1095,1098,1095,50621
20241211,133100,125461111033,1095,1094,1098,1094,129926
20241211,133000,125318762677,1094,1094,1095,1093,46140
20241211,132900,125268280911,1093,1091,1095,1091,50344
20241211,132800,125213233017,1091,1090,1095,1089,89728
20241211,132700,125115346026,1091,1098,1098,1090,146519
20241211,132600,124955198225,1097,1099,1099,1096,108212
20241211,132500,124836457179,1098,1095,1099,1095,124771
20241211,132400,124699562838,1096,1090,1100,1089,207328
20241211,132300,124472448388,1089,1087,1090,1085,65205
20241211,132200,124401535432,1085,1088,1090,1085,168998
20241211,132100,124217657187,1089,1084,1090,1080,338615
20241211,132000,123850743822,1083,1093,1095,1082,389042
20241211,131900,123427591865,1093,1094,1100,1092,259210
20241211,131800,123143469463,1093,1090,1095,1090,333049
20241211,131700,122779842199,1091,1104,1104,1086,472766
20241211,131600,122263471940,1099,1098,1103,1094,464511
20241211,131500,121753602818,1098,1101,1102,1091,558507
20241211,131400,121140943611,1101,1109,1110,1101,337845
20241211,131300,120767474825,1110,1114,1117,1109,348858
20241211,131200,120379433372,1114,1111,1115,1110,164168
20241211,131100,120196785650,1110,1105,1112,1102,238187
20241211,131000,119933484552,1106,1124,1125,1102,821602
20241211,130900,119017043531,1125,1125,1125,1122,87089
20241211,130800,118919182518,1125,1127,1127,1124,78118
20241211,130700,118831293859,1127,1127,1127,1124,69518
20241211,130600,118753048861,1126,1124,1130,1122,107039
20241211,130500,118632738412,1124,1132,1134,1124,203426
20241211,130400,118403127949,1131,1130,1132,1129,110756
20241211,130300,118277920731,1130,1127,1130,1127,131650
20241211,130200,118129416768,1127,1127,1129,1127,77131
20241211,130100,118042438175,1128,1130,1130,1127,107286
20241211,130000,117921417029,1129,1128,1130,1128,96774
20241211,125900,117812123375,1128,1132,1133,1128,101981
20241211,125800,117696889364,1132,1133,1134,1132,75110
20241211,125700,117611845538,1132,1134,1135,1132,111906
20241211,125600,117484955698,1134,1132,1135,1132,78808
20241211,125500,117395609783,1132,1140,1140,1131,130104
20241211,125400,117247960773,1140,1136,1141,1135,332366
20241211,125300,116869751159,1136,1132,1138,1131,276497
20241211,125200,116555490406,1132,1126,1133,1124,196834
20241211,125100,116333815680,1127,1127,1129,1126,83953
20241211,125000,116239158235,1127,1128,1130,1127,48165
20241211,124900,116184819285,1129,1134,1137,1127,126624
20241211,124800,116041556414,1136,1135,1138,1133,276250
20241211,124700,115727762545,1136,1126,1136,1126,159146
20241211,124600,115547720263,1126,1123,1126,1122,111667
20241211,124500,115422190689,1123,1121,1124,1120,44541
20241211,124400,115372222741,1122,1119,1126,1119,143458
20241211,124300,115211086501,1120,1123,1123,1117,516189
20241211,124200,114633047475,1122,1128,1128,1122,186498
20241211,124100,114423084854,1127,1128,1129,1127,67171
20241211,124000,114347293793,1129,1122,1130,1121,124474
20241211,123900,114207445419,1121,1123,1125,1121,158484
20241211,123800,114029606765,1123,1130,1130,1123,177874
20241211,123700,113829195283,1130,1130,1133,1129,163762
20241211,123600,113644050606,1130,1128,1131,1127,88703
20241211,123500,113543985807,1128,1128,1130,1126,110636
20241211,123400,113419227602,1128,1128,1131,1126,112795
20241211,123300,113291971784,1127,1131,1131,1127,92660
20241211,123200,113187391969,1130,1132,1133,1128,170638
20241211,123100,112994558480,1132,1134,1135,1131,108395
20241211,123000,112871826610,1135,1136,1143,1134,351246
20241211,122900,112471882901,1137,1136,1138,1135,116478
20241211,122800,112339482204,1137,1134,1140,1133,361018
20241211,122700,111929119389,1134,1120,1136,1119,299417
20241211,122600,111592300720,1120,1127,1128,1120,347754
20241211,122500,111201708829,1127,1131,1131,1127,200967
20241211,122400,110974873822,1130,1132,1133,1130,136762
20241211,122300,110820258514,1133,1134,1138,1130,196291
20241211,122200,110597736105,1134,1131,1135,1130,264546
20241211,122100,110298335066,1131,1135,1135,1131,193050
20241211,122000,110079761496,1135,1136,1137,1132,232894
20241211,121900,109815436943,1136,1139,1140,1136,187187
20241211,121800,109602329593,1140,1140,1144,1138,242001
20241211,121700,109326565413,1140,1154,1154,1139,314998
20241211,121600,108965703574,1154,1147,1154,1144,429882
20241211,121500,108471838484,1148,1142,1150,1137,477111
20241211,121400,107925505643,1141,1146,1147,1141,200870
20241211,121300,107695490512,1146,1142,1147,1140,225361
20241211,121200,107437762364,1143,1148,1150,1139,470940
20241211,121100,106898153723,1146,1137,1154,1136,832019
20241211,121000,105944161841,1136,1121,1137,1121,241703
20241211,120900,105670864434,1120,1127,1128,1120,358406
20241211,120800,105268828330,1127,1130,1131,1124,399381
20241211,120700,104818465367,1130,1134,1135,1128,570585
20241211,120600,104172988215,1134,1121,1134,1121,499900
20241211,120500,103609035806,1122,1116,1122,1113,429054
20241211,120400,103129513320,1116,1128,1129,1108,992093
20241211,120300,102019578026,1128,1127,1135,1125,854046
20241211,120200,101054888848,1131,1151,1151,1126,1358558
20241211,120100,99509645452,1151,1155,1160,1146,783070
20241211,120000,98607416074,1155,1165,1166,1155,772683
20241211,115900,97711250204,1165,1167,1168,1157,1026588
20241211,115800,96517519457,1167,1162,1170,1161,1594481
20241211,115700,94657073565,1162,1141,1162,1140,1563653
20241211,115600,92849622540,1143,1150,1152,1133,879744
20241211,115500,91844900182,1151,1149,1155,1143,701129
20241211,115400,91039405763,1150,1151,1159,1130,1604623
20241211,115300,89202528095,1151,1142,1160,1139,2431559
20241211,115200,86408813346,1141,1142,1145,1136,1038731
20241211,115100,85223299649,1143,1125,1143,1124,1427777
20241211,115000,83603307377,1125,1142,1145,1117,1471842
20241211,114900,81934691388,1140,1114,1143,1105,2036068
20241211,114800,79646977367,1115,1089,1115,1088,687512
20241211,114700,78889174183,1086,1082,1095,1082,330526
20241211,114600,78529317458,1083,1077,1084,1076,67027
20241211,114500,78456894979,1076,1084,1084,1076,121383
20241211,114400,78325889302,1085,1081,1085,1080,46419
20241211,114300,78275664084,1080,1085,1088,1079,177927
20241211,114200,78082853866,1087,1079,1087,1078,166235
20241211,114100,77902809081,1078,1079,1084,1076,152579
20241211,114000,77737936203,1079,1070,1080,1067,539642
20241211,113900,77159612024,1073,1087,1110,1060,1778985
20241211,113800,75220991264,1086,1092,1093,1083,304606
20241211,113700,74889604118,1090,1082,1094,1082,456626
20241211,113600,74392031874,1082,1085,1088,1081,272462
20241211,113500,74096121690,1086,1075,1090,1073,673023
20241211,113400,73366797081,1075,1068,1075,1065,128289
20241211,113300,73229497303,1066,1068,1068,1064,19101
20241211,113200,73209118192,1068,1068,1069,1062,60013
20241211,113100,73145196349,1067,1070,1071,1067,59445
20241211,113000,73081626773,1070,1063,1070,1062,86071
20241211,112900,72989732277,1062,1065,1065,1061,64929
20241211,112800,72920673753,1066,1067,1067,1065,26809
20241211,112700,72892090091,1066,1066,1067,1064,55181
20241211,112600,72833297672,1066,1063,1066,1062,32440
20241211,112500,72798794810,1063,1061,1063,1060,84613
20241211,112400,72708963998,1061,1061,1062,1060,53868
20241211,112300,72651804888,1062,1064,1064,1061,115638
20241211,112200,72528836917,1063,1062,1065,1062,31046
20241211,112100,72495813591,1062,1061,1063,1060,77119
20241211,112000,72413959574,1061,1063,1063,1061,73565
20241211,111900,72335846204,1063,1063,1063,1062,42366
20241211,111800,72290851610,1063,1064,1067,1063,80499
20241211,111700,72205230555,1064,1062,1064,1060,74408
20241211,111600,72126221765,1061,1069,1069,1060,156193
20241211,111500,71960218481,1070,1073,1074,1067,117162
20241211,111400,71834712133,1073,1072,1075,1070,79002
20241211,111300,71749993923,1073,1066,1073,1066,37092
20241211,111200,71710324858,1068,1066,1068,1066,68061
20241211,111100,71637702367,1067,1066,1068,1063,142454
20241211,111000,71485966643,1066,1078,1079,1066,187669
20241211,110900,71284999445,1073,1076,1080,1073,245323
20241211,110800,71020915277,1076,1076,1078,1075,77271
20241211,110700,70937763493,1075,1074,1078,1072,133404
20241211,110600,70794509838,1075,1079,1083,1073,389887
20241211,110500,70373847420,1078,1068,1080,1066,293387
20241211,110400,70058588008,1066,1066,1069,1061,175551
20241211,110300,69871608611,1065,1054,1066,1053,60430
20241211,110200,69807449124,1054,1057,1057,1052,184042
20241211,110100,69613518814,1057,1063,1063,1056,111793
20241211,110000,69495118341,1063,1064,1064,1060,70529
20241211,105900,69420249120,1064,1058,1065,1057,59045
20241211,105800,69357532012,1060,1059,1060,1054,90875
20241211,105700,69261490482,1059,1057,1061,1056,61004
20241211,105600,69196887322,1057,1056,1058,1054,55937
20241211,105500,69137780552,1056,1051,1058,1049,118593
20241211,105400,69013079043,1050,1052,1053,1046,339575
20241211,105300,68657001209,1053,1060,1060,1051,300661
20241211,105200,68339957479,1060,1062,1062,1059,123443
20241211,105100,68209062081,1062,1061,1062,1060,70920
20241211,105000,68133828429,1061,1064,1067,1060,105827
20241211,104900,68021425518,1064,1063,1070,1062,89490
20241211,104800,67926249739,1063,1059,1064,1058,125319
20241211,104700,67793236150,1059,1059,1059,1054,180006
20241211,104600,67602902218,1059,1069,1071,1059,425990
20241211,104500,67150522277,1071,1072,1074,1068,179338
20241211,104400,66958516314,1071,1074,1074,1067,248975
20241211,104300,66692063059,1074,1073,1074,1071,102543
20241211,104200,66582045777,1073,1080,1080,1071,150878
20241211,104100,66419881289,1080,1076,1081,1073,147768
20241211,104000,66260577841,1076,1067,1076,1066,103871
20241211,103900,66149487518,1067,1071,1072,1065,219570
20241211,103800,65914733685,1070,1078,1081,1070,370529
20241211,103700,65516297477,1078,1078,1081,1075,124044
20241211,103600,65382515510,1078,1076,1081,1073,158422
20241211,103500,65211936840,1077,1073,1079,1072,177457
20241211,103400,65021257221,1073,1072,1075,1071,82823
20241211,103300,64932427219,1074,1077,1077,1066,392600
20241211,103200,64511774851,1077,1081,1083,1075,203379
20241211,103100,64292514847,1082,1077,1090,1077,262511
20241211,103000,64007998911,1077,1083,1088,1073,523941
20241211,102900,63443131841,1085,1096,1097,1081,509444
20241211,102800,62888898647,1096,1106,1106,1094,381088
20241211,102700,62469570576,1106,1097,1107,1092,358018
20241211,102600,62076167593,1097,1105,1108,1085,694542
20241211,102500,61316513308,1103,1108,1112,1099,706267
20241211,102400,60535752150,1110,1127,1127,1105,928233
20241211,102300,59501770435,1127,1116,1160,1104,3193996
20241211,102200,55887304377,1112,1110,1120,1108,947786
20241211,102100,54829625218,1110,1087,1121,1087,1531927
20241211,102000,53135058792,1087,1084,1092,1081,321202
20241211,101900,52786108664,1084,1079,1088,1076,240343
20241211,101800,52526058372,1079,1089,1093,1070,796426
20241211,101700,51661962055,1091,1075,1092,1065,645072
20241211,101600,50965354988,1075,1082,1088,1072,533609
20241211,101500,50388983321,1085,1071,1085,1064,615841
20241211,101400,49727772577,1069,1072,1073,1068,279356
20241211,101300,49428550253,1072,1069,1072,1065,289801
20241211,101200,49118686106,1069,1072,1073,1061,366690
20241211,101100,48726780283,1073,1067,1074,1060,436792
20241211,101000,48259387941,1067,1046,1067,1045,408739
20241211,100900,47828338605,1045,1046,1046,1043,68688
20241211,100800,47756568005,1046,1049,1051,1044,205728
20241211,100700,47540942158,1049,1047,1051,1047,225941
20241211,100600,47303945494,1048,1047,1053,1045,245884
20241211,100500,47046012518,1046,1042,1050,1041,332088
20241211,100400,46698462205,1042,1038,1043,1037,156309
20241211,100300,46535801634,1037,1037,1039,1035,84823
20241211,100200,46447866295,1037,1035,1041,1030,234387
20241211,100100,46205261565,1035,1038,1039,1032,86814
20241211,100000,46115337338,1038,1027,1040,1026,399049
20241211,095900,45702615973,1027,1027,1030,1026,61073
20241211,095800,45639914106,1027,1028,1030,1026,167650
20241211,095700,45467720364,1028,1028,1031,1028,131739
20241211,095600,45332216192,1029,1030,1032,1028,148914
20241211,095500,45178901782,1032,1028,1033,1028,35014
20241211,095400,45142825182,1028,1028,1032,1027,79135
20241211,095300,45061484092,1028,1032,1032,1028,158387
20241211,095200,44898353850,1032,1035,1037,1031,133550
20241211,095100,44760214355,1036,1030,1037,1029,189083
20241211,095000,44564963235,1030,1032,1034,1029,287822
20241211,094900,44268366745,1033,1040,1041,1031,300249
20241211,094800,43957200063,1040,1038,1040,1037,158669
20241211,094700,43792424014,1039,1033,1039,1032,103996
20241211,094600,43684737755,1033,1034,1034,1031,73225
20241211,094500,43609092624,1034,1033,1036,1030,151074
20241211,094400,43452941183,1032,1036,1036,1030,126195
20241211,094300,43322566012,1036,1036,1037,1030,162055
20241211,094200,43155090986,1037,1032,1037,1029,196516
20241211,094100,42952499981,1032,1034,1035,1031,152489
20241211,094000,42795056074,1032,1042,1043,1031,283386
20241211,093900,42501233441,1043,1043,1046,1040,264276
20241211,093800,42225624968,1043,1032,1048,1032,468840
20241211,093700,41737483054,1032,1024,1039,1023,304179
20241211,093600,41424015664,1025,1031,1031,1020,287143
20241211,093500,41130263260,1030,1024,1031,1021,210281
20241211,093400,40914581537,1024,1031,1033,1020,372870
20241211,093300,40531582774,1030,1010,1037,1010,615413
20241211,093200,39900507330,1009,1024,1025,1005,789001
20241211,093100,39097990527,1024,1020,1030,1015,528651
20241211,093000,38557201083,1020,1031,1033,1020,788967
20241211,092900,37748092638,1029,1037,1040,1027,754873
20241211,092800,36968227581,1039,1050,1051,1035,744392
20241211,092700,36191152234,1050,1059,1059,1050,545382
20241211,092600,35617010670,1056,1065,1065,1055,413222
20241211,092500,35179423053,1065,1059,1065,1057,362071
20241211,092400,34795870228,1060,1078,1078,1059,615432
20241211,092300,34139988121,1075,1086,1086,1070,363638
20241211,092200,33748834532,1086,1090,1091,1082,374409
20241211,092100,33342340446,1088,1086,1093,1084,417622
20241211,092000,32887710427,1086,1088,1095,1080,603409
20241211,091900,32233132153,1090,1073,1095,1069,451784
20241211,091800,31744746495,1073,1071,1080,1067,405489
20241211,091700,31309950880,1069,1058,1074,1058,423560
20241211,091600,30858970513,1059,1065,1065,1054,665343
20241211,091500,30154813037,1063,1063,1069,1058,797684
20241211,091400,29308057015,1060,1072,1081,1060,766329
20241211,091300,28489305929,1073,1091,1092,1056,1324159
20241211,091200,27065641785,1092,1085,1100,1084,657760
20241211,091100,26348642878,1092,1111,1111,1067,2030817
20241211,091000,24132480757,1111,1119,1123,1110,848815
20241211,090900,23186555536,1115,1120,1122,1111,601004
20241211,090800,22515653586,1120,1113,1123,1109,566316
20241211,090700,21884530283,1113,1127,1128,1105,1199962
20241211,090600,20547145960,1122,1130,1134,1121,1308392
20241211,090500,19072574265,1130,1128,1130,1103,1208290
20241211,090400,17721498758,1122,1110,1141,1108,1733599
20241211,090300,15762840217,1110,1133,1144,1095,2488555
20241211,090200,12985999330,1133,1142,1151,1130,2149643
20241211,090100,10530787200,1143,1100,1170,1097,4592186
20241211,090000,5281182643,1102,1087,1102,1003,4935408