stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183700,36989416520,1178,1178,1178,1178,68046
20241217,183600,36989416520,1178,1178,1178,1178,0
20241217,183500,36989416520,1178,1178,1178,1178,0
20241217,183400,36989416520,1178,1178,1178,1178,0
20241217,183300,36989416520,1178,1178,1178,1178,0
20241217,183200,36989416520,1178,1178,1178,1178,0
20241217,183100,36989416520,1178,1178,1178,1178,0
20241217,183000,36989416520,1178,1178,1178,1178,0
20241217,182900,36989416520,1178,1178,1178,1178,0
20241217,182800,36989416520,1178,1178,1178,1178,0
20241217,182700,36989416520,1178,1178,1178,1178,0
20241217,182600,36989416520,1178,1178,1178,1178,0
20241217,182500,36989416520,1178,1178,1178,1178,0
20241217,182400,36989416520,1178,1178,1178,1178,0
20241217,182300,36989416520,1178,1178,1178,1178,0
20241217,182200,36989416520,1178,1178,1178,1178,0
20241217,182100,36989416520,1178,1178,1178,1178,0
20241217,182000,36989416520,1178,1178,1178,1178,0
20241217,181900,36989416520,1178,1178,1178,1178,0
20241217,181800,36989416520,1178,1178,1178,1178,0
20241217,181700,36989416520,1178,1178,1178,1178,0
20241217,181600,36989416520,1178,1178,1178,1178,0
20241217,181500,36989416520,1178,1178,1178,1178,0
20241217,181400,36989416520,1178,1178,1178,1178,0
20241217,181300,36989416520,1178,1178,1178,1178,0
20241217,181200,36989416520,1178,1178,1178,1178,0
20241217,181100,36989416520,1178,1178,1178,1178,0
20241217,181000,36989416520,1178,1178,1178,1178,0
20241217,180900,36989416520,1178,1178,1178,1178,0
20241217,180800,36989416520,1178,1178,1178,1178,0
20241217,180700,36989416520,1178,1178,1178,1178,68046
20241217,180600,36989416520,1178,1178,1178,1178,0
20241217,180500,36989416520,1178,1178,1178,1178,0
20241217,180400,36989416520,1178,1178,1178,1178,0
20241217,180300,36989416520,1178,1178,1178,1178,0
20241217,180200,36989416520,1178,1178,1178,1178,0
20241217,180100,36989416520,1178,1178,1178,1178,0
20241217,180000,36989416520,1178,1178,1178,1178,0
20241217,175900,36989416520,1178,1178,1178,1178,0
20241217,175800,36989416520,1178,1178,1178,1178,0
20241217,175700,36989416520,1178,1178,1178,1178,0
20241217,175600,36989416520,1178,1178,1178,1178,0
20241217,175500,36989416520,1178,1178,1178,1178,0
20241217,175400,36989416520,1178,1178,1178,1178,0
20241217,175300,36989416520,1178,1178,1178,1178,0
20241217,175200,36989416520,1178,1178,1178,1178,0
20241217,175100,36989416520,1178,1178,1178,1178,0
20241217,175000,36989416520,1178,1178,1178,1178,0
20241217,174900,36989416520,1178,1178,1178,1178,0
20241217,174800,36989416520,1178,1178,1178,1178,0
20241217,174700,36989416520,1178,1178,1178,1178,0
20241217,174600,36989416520,1178,1178,1178,1178,0
20241217,174500,36989416520,1178,1178,1178,1178,0
20241217,174400,36989416520,1178,1178,1178,1178,0
20241217,174300,36989416520,1178,1178,1178,1178,0
20241217,174200,36989416520,1178,1178,1178,1178,0
20241217,174100,36989416520,1178,1178,1178,1178,0
20241217,174000,36989416520,1178,1178,1178,1178,0
20241217,173900,36989416520,1178,1178,1178,1178,0
20241217,173800,36989416520,1178,1178,1178,1178,0
20241217,173700,36989416520,1178,1178,1178,1178,68046
20241217,173600,36989416520,1178,1178,1178,1178,0
20241217,173500,36989416520,1178,1178,1178,1178,0
20241217,173400,36989416520,1178,1178,1178,1178,0
20241217,173300,36989416520,1178,1178,1178,1178,0
20241217,173200,36989416520,1178,1178,1178,1178,0
20241217,173100,36989416520,1178,1178,1178,1178,0
20241217,173000,36989416520,1178,1178,1178,1178,0
20241217,172900,36989416520,1178,1178,1178,1178,0
20241217,172800,36989416520,1178,1178,1178,1178,0
20241217,172700,36989416520,1178,1178,1178,1178,0
20241217,172600,36989416520,1178,1178,1178,1178,0
20241217,172500,36989416520,1178,1178,1178,1178,0
20241217,172400,36989416520,1178,1178,1178,1178,0
20241217,172300,36989416520,1178,1178,1178,1178,0
20241217,172200,36989416520,1178,1178,1178,1178,0
20241217,172100,36989416520,1178,1178,1178,1178,0
20241217,172000,36989416520,1178,1178,1178,1178,0
20241217,171900,36989416520,1178,1178,1178,1178,0
20241217,171800,36989416520,1178,1178,1178,1178,0
20241217,171700,36989416520,1178,1178,1178,1178,0
20241217,171600,36989416520,1178,1178,1178,1178,0
20241217,171500,36989416520,1178,1178,1178,1178,0
20241217,171400,36989416520,1178,1178,1178,1178,0
20241217,171300,36989416520,1178,1178,1178,1178,0
20241217,171200,36989416520,1178,1178,1178,1178,0
20241217,171100,36989416520,1178,1178,1178,1178,0
20241217,171000,36989416520,1178,1178,1178,1178,0
20241217,170900,36989416520,1178,1178,1178,1178,0
20241217,170800,36989416520,1178,1178,1178,1178,0
20241217,170700,36989416520,1178,1178,1178,1178,68046
20241217,170600,36989416520,1178,1178,1178,1178,0
20241217,170500,36989416520,1178,1178,1178,1178,0
20241217,170400,36989416520,1178,1178,1178,1178,0
20241217,170300,36989416520,1178,1178,1178,1178,0
20241217,170200,36989416520,1178,1178,1178,1178,0
20241217,170100,36989416520,1178,1178,1178,1178,0
20241217,170000,36989416520,1178,1178,1178,1178,0
20241217,165900,36989416520,1178,1178,1178,1178,0
20241217,165800,36989416520,1178,1178,1178,1178,0
20241217,165700,36989416520,1178,1178,1178,1178,0
20241217,165600,36989416520,1178,1178,1178,1178,0
20241217,165500,36989416520,1178,1178,1178,1178,0
20241217,165400,36989416520,1178,1178,1178,1178,0
20241217,165300,36989416520,1178,1178,1178,1178,0
20241217,165200,36989416520,1178,1178,1178,1178,0
20241217,165100,36989416520,1178,1178,1178,1178,0
20241217,165000,36989416520,1178,1178,1178,1178,0
20241217,164900,36989416520,1178,1178,1178,1178,0
20241217,164800,36989416520,1178,1178,1178,1178,0
20241217,164700,36989416520,1178,1178,1178,1178,0
20241217,164600,36989416520,1178,1178,1178,1178,0
20241217,164500,36989416520,1178,1178,1178,1178,0
20241217,164400,36989416520,1178,1178,1178,1178,0
20241217,164300,36989416520,1178,1178,1178,1178,0
20241217,164200,36989416520,1178,1178,1178,1178,0
20241217,164100,36989416520,1178,1178,1178,1178,0
20241217,164000,36989416520,1178,1178,1178,1178,0
20241217,163900,36989416520,1178,1178,1178,1178,0
20241217,163800,36989416520,1178,1178,1178,1178,0
20241217,163700,36989416520,1178,1178,1178,1178,68046
20241217,163600,36989416520,1178,1178,1178,1178,0
20241217,163500,36989416520,1178,1178,1178,1178,0
20241217,163400,36989416520,1178,1178,1178,1178,0
20241217,163300,36989416520,1178,1178,1178,1178,0
20241217,163200,36989416520,1178,1178,1178,1178,0
20241217,163100,36989416520,1178,1178,1178,1178,0
20241217,163000,36989416520,1178,1178,1178,1178,0
20241217,162900,36989416520,1178,1178,1178,1178,0
20241217,162800,36989416520,1178,1178,1178,1178,0
20241217,162700,36989416520,1178,1178,1178,1178,0
20241217,162600,36989416520,1178,1178,1178,1178,0
20241217,162500,36989416520,1178,1178,1178,1178,0
20241217,162400,36989416520,1178,1178,1178,1178,0
20241217,162300,36989416520,1178,1178,1178,1178,0
20241217,162200,36989416520,1178,1178,1178,1178,0
20241217,162100,36989416520,1178,1178,1178,1178,0
20241217,162000,36989416520,1178,1178,1178,1178,0
20241217,161900,36989416520,1178,1178,1178,1178,0
20241217,161800,36989416520,1178,1178,1178,1178,0
20241217,161700,36989416520,1178,1178,1178,1178,0
20241217,161600,36989416520,1178,1178,1178,1178,0
20241217,161500,36989416520,1178,1178,1178,1178,0
20241217,161400,36989416520,1178,1178,1178,1178,0
20241217,161300,36989416520,1178,1178,1178,1178,0
20241217,161200,36989416520,1178,1178,1178,1178,0
20241217,161100,36989416520,1178,1178,1178,1178,0
20241217,161000,36989416520,1178,1178,1178,1178,0
20241217,160900,36989416520,1178,1178,1178,1178,0
20241217,160800,36989416520,1178,1178,1178,1178,0
20241217,160700,36989416520,1178,1178,1178,1178,68046
20241217,160600,36989416520,1178,1178,1178,1178,0
20241217,160500,36989416520,1178,1178,1178,1178,0
20241217,160400,36989416520,1178,1178,1178,1178,0
20241217,160300,36989416520,1178,1178,1178,1178,0
20241217,160200,36989416520,1178,1178,1178,1178,0
20241217,160100,36989416520,1178,1178,1178,1178,0
20241217,160000,36989416520,1178,1178,1178,1178,0
20241217,155900,36989416520,1178,1178,1178,1178,0
20241217,155800,36989416520,1178,1178,1178,1178,0
20241217,155700,36989416520,1178,1178,1178,1178,0
20241217,155600,36989416520,1178,1178,1178,1178,0
20241217,155500,36989416520,1178,1178,1178,1178,0
20241217,155400,36989416520,1178,1178,1178,1178,0
20241217,155300,36989416520,1178,1178,1178,1178,0
20241217,155200,36989416520,1178,1178,1178,1178,0
20241217,155100,36989416520,1178,1178,1178,1178,0
20241217,155000,36989416520,1178,1178,1178,1178,0
20241217,154900,36989416520,1178,1178,1178,1178,0
20241217,154800,36989416520,1178,1178,1178,1178,0
20241217,154700,36989416520,1178,1178,1178,1178,0
20241217,154600,36989416520,1178,1178,1178,1178,0
20241217,154500,36989416520,1178,1178,1178,1178,0
20241217,154400,36989416520,1178,1178,1178,1178,0
20241217,154300,36989416520,1178,1178,1178,1178,0
20241217,154200,36989416520,1178,1178,1178,1178,0
20241217,154100,36989416520,1178,1178,1178,1178,0
20241217,154000,36989416520,1178,1178,1178,1178,0
20241217,153900,36989416520,1178,1178,1178,1178,0
20241217,153800,36989416520,1178,1178,1178,1178,0
20241217,153700,36989416520,1178,1178,1178,1178,68046
20241217,153600,36989416520,1178,1178,1178,1178,0
20241217,153500,36989416520,1178,1178,1178,1178,0
20241217,153400,36989416520,1178,1178,1178,1178,0
20241217,153300,36989416520,1178,1178,1178,1178,0
20241217,153200,36989416520,1178,1178,1178,1178,0
20241217,153100,36989416520,1178,1178,1178,1178,0
20241217,153000,36989416520,1178,1178,1178,1178,68046
20241217,152900,36909258332,1164,1164,1164,1164,0
20241217,152800,36909258332,1164,1164,1164,1164,0
20241217,152700,36909258332,1164,1164,1164,1164,0
20241217,152600,36909258332,1164,1164,1164,1164,0
20241217,152500,36909258332,1164,1164,1164,1164,0
20241217,152400,36909258332,1164,1164,1164,1164,0
20241217,152300,36909258332,1164,1164,1164,1164,0
20241217,152200,36909258332,1164,1164,1164,1164,0
20241217,152100,36909258332,1164,1164,1164,1164,0
20241217,152000,36909258332,1164,1164,1164,1164,0
20241217,151900,36909258332,1164,1165,1166,1162,38500
20241217,151800,36864450440,1162,1166,1166,1161,51483
20241217,151700,36804585253,1166,1170,1170,1165,16573
20241217,151600,36785234933,1170,1169,1173,1168,24685
20241217,151500,36756378409,1170,1174,1174,1170,14526
20241217,151400,36739367055,1174,1172,1175,1171,9517
20241217,151300,36728210818,1172,1172,1178,1172,11919
20241217,151200,36714227405,1172,1172,1177,1170,16974
20241217,151100,36694324219,1172,1171,1176,1168,6103
20241217,151000,36687186728,1171,1181,1181,1171,8549
20241217,150900,36677129220,1180,1180,1183,1180,19050
20241217,150800,36654611467,1180,1173,1184,1172,21850
20241217,150700,36628845829,1170,1168,1170,1167,16103
20241217,150600,36610039700,1168,1170,1177,1168,12852
20241217,150500,36595000985,1170,1178,1183,1170,35145
20241217,150400,36553646981,1178,1179,1180,1176,13747
20241217,150300,36537454415,1180,1178,1186,1178,42529
20241217,150200,36487180570,1178,1173,1178,1173,20331
20241217,150100,36463260019,1174,1171,1174,1171,9358
20241217,150000,36452288497,1172,1174,1174,1169,11814
20241217,145900,36438455646,1174,1177,1179,1173,12518
20241217,145800,36423744810,1176,1184,1186,1176,20475
20241217,145700,36399556779,1184,1168,1184,1168,55732
20241217,145600,36333944877,1168,1166,1169,1163,12037
20241217,145500,36319903259,1166,1162,1166,1162,5571
20241217,145400,36313419931,1162,1160,1162,1160,19026
20241217,145300,36291340551,1161,1166,1166,1160,19981
20241217,145200,36268098536,1167,1168,1169,1165,15504
20241217,145100,36249999867,1168,1168,1169,1165,23308
20241217,145000,36222796907,1165,1175,1175,1163,36271
20241217,144900,36180419123,1175,1178,1180,1173,36299
20241217,144800,36137704973,1177,1180,1182,1173,37802
20241217,144700,36093176142,1182,1164,1182,1164,73725
20241217,144600,36006787926,1162,1159,1165,1158,10538
20241217,144500,35994542150,1159,1158,1159,1152,3647
20241217,144400,35990320492,1160,1161,1163,1160,6978
20241217,144300,35982219037,1163,1163,1167,1161,24030
20241217,144200,35954249678,1166,1148,1169,1148,34745
20241217,144100,35913940323,1152,1141,1153,1139,10045
20241217,144000,35902428882,1142,1135,1142,1133,11234
20241217,143900,35889677405,1135,1141,1142,1135,5130
20241217,143800,35883844883,1144,1152,1153,1144,4201
20241217,143700,35879015377,1150,1152,1152,1148,7421
20241217,143600,35870481943,1150,1152,1153,1150,11187
20241217,143500,35857595201,1152,1136,1154,1136,25691
20241217,143400,35828163622,1137,1139,1142,1135,2373
20241217,143300,35825462957,1139,1134,1140,1133,10176
20241217,143200,35813885092,1134,1139,1140,1134,9801
20241217,143100,35802723372,1139,1135,1139,1135,5168
20241217,143000,35796848602,1133,1133,1135,1133,3423
20241217,142900,35792967968,1135,1128,1135,1127,6270
20241217,142800,35785880877,1130,1135,1135,1129,4563
20241217,142700,35780713697,1135,1126,1136,1126,4551
20241217,142600,35775562902,1126,1125,1126,1122,26913
20241217,142500,35745320178,1126,1129,1129,1125,15267
20241217,142400,35728128963,1129,1136,1136,1125,4222
20241217,142300,35723363294,1136,1140,1140,1124,27026
20241217,142200,35692779943,1140,1139,1142,1133,22244
20241217,142100,35667498242,1138,1137,1138,1136,8612
20241217,142000,35657707085,1142,1140,1143,1136,6209
20241217,141900,35650637940,1140,1140,1144,1137,19233
20241217,141800,35628741181,1140,1143,1144,1138,8430
20241217,141700,35619136878,1140,1146,1146,1140,15725
20241217,141600,35601176422,1144,1139,1159,1138,27971
20241217,141500,35569132561,1140,1142,1143,1140,14425
20241217,141400,35552671638,1142,1143,1144,1141,8580
20241217,141300,35542871141,1144,1150,1150,1143,12667
20241217,141200,35528350300,1150,1149,1150,1148,8547
20241217,141100,35518533223,1149,1149,1150,1148,3182
20241217,141000,35514877851,1150,1155,1156,1150,10264
20241217,140900,35503049584,1156,1160,1160,1156,9519
20241217,140800,35492031714,1159,1162,1162,1159,6907
20241217,140700,35484019948,1162,1165,1165,1162,4971
20241217,140600,35478230743,1165,1149,1165,1149,6273
20241217,140500,35470982875,1149,1155,1156,1149,17493
20241217,140400,35450818735,1155,1167,1167,1155,17200
20241217,140300,35430864579,1168,1168,1168,1165,10232
20241217,140200,35418924752,1167,1167,1169,1167,39492
20241217,140100,35372827221,1167,1169,1174,1160,33106
20241217,140000,35334088103,1169,1161,1170,1159,33090
20241217,135900,35295514401,1160,1162,1163,1160,17906
20241217,135800,35274740906,1162,1160,1163,1160,9576
20241217,135700,35263621666,1160,1157,1160,1147,6839
20241217,135600,35255706571,1157,1145,1159,1143,24064
20241217,135500,35228050362,1143,1153,1153,1138,37546
20241217,135400,35185141430,1154,1147,1155,1144,16290
20241217,135300,35166433602,1150,1160,1160,1146,22070
20241217,135200,35141009375,1160,1165,1166,1160,11424
20241217,135100,35127737107,1167,1167,1167,1165,3122
20241217,135000,35124094031,1168,1166,1172,1160,11148
20241217,134900,35111104504,1167,1170,1175,1160,26291
20241217,134800,35080349931,1170,1173,1174,1170,41603
20241217,134700,35031607507,1174,1174,1176,1168,52515
20241217,134600,34969974692,1169,1166,1175,1166,63715
20241217,134500,34895424979,1166,1159,1168,1159,26174
20241217,134400,34864938146,1159,1161,1163,1154,25843
20241217,134300,34835056486,1163,1166,1167,1160,50740
20241217,134200,34776082306,1167,1146,1167,1145,33433
20241217,134100,34737312584,1145,1142,1146,1141,9319
20241217,134000,34726648473,1142,1141,1142,1137,17705
20241217,133900,34706454053,1138,1139,1142,1138,9867
20241217,133800,34695205969,1139,1138,1139,1137,8493
20241217,133700,34685539691,1137,1138,1140,1133,16876
20241217,133600,34666365040,1140,1130,1141,1130,3594
20241217,133500,34662277858,1129,1133,1141,1129,18540
20241217,133400,34641254855,1132,1138,1141,1130,14869
20241217,133300,34624394061,1126,1128,1131,1125,37691
20241217,133200,34581839803,1130,1135,1136,1123,15663
20241217,133100,34564137161,1136,1130,1138,1129,7088
20241217,133000,34556110104,1129,1130,1132,1128,9727
20241217,132900,34545130656,1128,1122,1130,1120,31766
20241217,132800,34509441569,1122,1116,1122,1113,31333
20241217,132700,34474429241,1116,1125,1125,1116,71941
20241217,132600,34393899411,1125,1132,1133,1123,54788
20241217,132500,34332097204,1139,1146,1146,1132,43627
20241217,132400,34282417906,1146,1148,1148,1140,7918
20241217,132300,34273384740,1141,1149,1151,1140,24655
20241217,132200,34245167782,1149,1152,1154,1149,10051
20241217,132100,34233586625,1152,1147,1153,1144,24745
20241217,132000,34205144730,1147,1154,1154,1145,5541
20241217,131900,34198788263,1151,1149,1155,1148,32558
20241217,131800,34161268352,1149,1146,1149,1145,16268
20241217,131700,34142622305,1146,1141,1147,1139,21937
20241217,131600,34117585093,1142,1140,1142,1139,26118
20241217,131500,34087828053,1139,1150,1150,1139,49319
20241217,131400,34031391386,1149,1151,1151,1147,17192
20241217,131300,34011650367,1151,1155,1156,1150,14724
20241217,131200,33994705360,1152,1158,1158,1151,16647
20241217,131100,33975530159,1158,1152,1158,1149,6198
20241217,131000,33968394068,1152,1170,1171,1152,27040
20241217,130900,33936969501,1170,1180,1184,1170,27737
20241217,130800,33904378509,1180,1173,1180,1173,16375
20241217,130700,33885118114,1176,1176,1178,1170,14047
20241217,130600,33868595975,1175,1166,1175,1165,10308
20241217,130500,33856521508,1164,1174,1179,1164,20673
20241217,130400,33832219997,1174,1166,1174,1164,19183
20241217,130300,33809770321,1164,1153,1172,1153,60993
20241217,130200,33738644766,1153,1146,1153,1145,21421
20241217,130100,33714066972,1145,1144,1149,1144,17532
20241217,130000,33693959104,1144,1148,1148,1143,18025
20241217,125900,33673329043,1148,1147,1149,1144,14092
20241217,125800,33657184780,1147,1143,1148,1143,29256
20241217,125700,33623731219,1143,1149,1149,1139,44484
20241217,125600,33572991668,1149,1147,1157,1139,98523
20241217,125500,33459835407,1146,1155,1155,1145,34958
20241217,125400,33419653040,1155,1156,1160,1153,22385
20241217,125300,33393787555,1155,1159,1160,1155,14686
20241217,125200,33376803266,1159,1163,1169,1159,25540
20241217,125100,33347139248,1163,1165,1170,1161,11542
20241217,125000,33333704992,1165,1166,1170,1163,22530
20241217,124900,33307418623,1166,1161,1169,1160,19660
20241217,124800,33284545394,1160,1172,1172,1160,41743
20241217,124700,33235806984,1172,1184,1184,1172,29608
20241217,124600,33200907213,1183,1192,1192,1182,33737
20241217,124500,33160912211,1191,1179,1191,1178,42332
20241217,124400,33110694601,1180,1180,1189,1178,24102
20241217,124300,33082239893,1178,1193,1199,1178,68115
20241217,124200,33001000328,1193,1180,1199,1180,96524
20241217,124100,32886082646,1180,1176,1182,1173,49641
20241217,124000,32827597524,1173,1165,1177,1161,66337
20241217,123900,32749860843,1172,1145,1172,1140,60543
20241217,123800,32679939046,1141,1146,1148,1141,42841
20241217,123700,32630853651,1146,1143,1146,1141,36104
20241217,123600,32589577804,1143,1139,1143,1136,21047
20241217,123500,32565615850,1137,1125,1140,1124,40592
20241217,123400,32519724999,1127,1137,1139,1115,103814
20241217,123300,32403111514,1137,1134,1143,1133,81978
20241217,123200,32309717766,1133,1129,1134,1116,73465
20241217,123100,32226964099,1129,1119,1129,1114,164929
20241217,123000,32042009304,1119,1134,1134,1112,297872
20241217,122900,31708419404,1134,1150,1153,1132,151655
20241217,122800,31534837641,1150,1168,1169,1150,72173
20241217,122700,31451118997,1168,1172,1175,1168,36314
20241217,122600,31408605842,1172,1176,1178,1172,43795
20241217,122500,31357207097,1175,1173,1180,1173,13118
20241217,122400,31341788570,1176,1180,1184,1172,23192
20241217,122300,31314449493,1185,1179,1185,1171,37911
20241217,122200,31269929497,1177,1183,1190,1177,53684
20241217,122100,31206484734,1183,1183,1191,1180,63537
20241217,122000,31131220494,1183,1177,1183,1177,17586
20241217,121900,31110495510,1177,1168,1180,1168,46926
20241217,121800,31055538633,1170,1170,1172,1164,52841
20241217,121700,30993811779,1172,1172,1175,1167,64471
20241217,121600,30918440668,1172,1165,1182,1161,77311
20241217,121500,30828026927,1161,1183,1183,1161,102277
20241217,121400,30708134416,1182,1190,1191,1181,35784
20241217,121300,30665720698,1190,1192,1192,1187,19335
20241217,121200,30642724345,1192,1194,1194,1191,14401
20241217,121100,30625556007,1195,1196,1196,1192,26878
20241217,121000,30593487714,1196,1198,1198,1194,5373
20241217,120900,30587065477,1199,1193,1199,1193,11676
20241217,120800,30573098465,1193,1192,1199,1192,14336
20241217,120700,30555991350,1191,1190,1193,1189,24593
20241217,120600,30526728102,1190,1194,1199,1190,25476
20241217,120500,30496337965,1193,1202,1202,1189,107170
20241217,120400,30368221383,1202,1207,1208,1202,12248
20241217,120300,30353482309,1208,1203,1209,1203,13747
20241217,120200,30336930992,1204,1208,1208,1203,753
20241217,120100,30336023230,1205,1209,1209,1202,28098
20241217,120000,30302174531,1204,1202,1210,1202,4633
20241217,115900,30296576842,1202,1208,1208,1201,36012
20241217,115800,30253250998,1209,1206,1209,1206,5364
20241217,115700,30246775542,1205,1213,1216,1204,10292
20241217,115600,30234349983,1216,1203,1216,1201,21647
20241217,115500,30208300967,1205,1221,1221,1202,58791
20241217,115400,30136908828,1220,1220,1226,1218,40890
20241217,115300,30086951040,1218,1216,1226,1216,115116
20241217,115200,29946433651,1218,1211,1221,1209,60553
20241217,115100,29872894342,1209,1204,1211,1204,15981
20241217,115000,29853597959,1204,1206,1206,1200,2878
20241217,114900,29850139418,1200,1200,1206,1197,47703
20241217,114800,29792895056,1201,1204,1205,1201,20839
20241217,114700,29767847980,1203,1206,1206,1201,21997
20241217,114600,29741395390,1206,1202,1208,1202,7052
20241217,114500,29732911398,1202,1205,1211,1199,62980
20241217,114400,29657062333,1205,1210,1210,1202,21876
20241217,114300,29630699177,1210,1207,1212,1205,5970
20241217,114200,29623489557,1210,1210,1215,1203,40465
20241217,114100,29574459748,1213,1198,1215,1196,41653
20241217,114000,29524462108,1200,1198,1202,1195,85240
20241217,113900,29422203306,1198,1205,1205,1192,103060
20241217,113800,29298675734,1205,1214,1215,1205,85914
20241217,113700,29195084298,1215,1215,1215,1209,18902
20241217,113600,29172179738,1212,1212,1218,1211,21463
20241217,113500,29146147356,1211,1206,1211,1205,64715
20241217,113400,29067982535,1207,1209,1211,1205,55374
20241217,113300,29001097655,1209,1214,1214,1209,62254
20241217,113200,28925648076,1214,1217,1220,1213,49060
20241217,113100,28865961571,1218,1217,1220,1216,12159
20241217,113000,28851150834,1220,1221,1226,1217,22123
20241217,112900,28824169046,1226,1226,1226,1218,26205
20241217,112800,28792183008,1226,1220,1226,1216,23695
20241217,112700,28763253544,1216,1229,1229,1205,66055
20241217,112600,28683003591,1220,1234,1234,1215,37408
20241217,112500,28637282765,1229,1234,1247,1229,43516
20241217,112400,28583358460,1234,1229,1234,1223,49210
20241217,112300,28522882943,1230,1222,1236,1221,42170
20241217,112200,28471121373,1222,1234,1234,1208,107534
20241217,112100,28339985182,1234,1262,1265,1230,120368
20241217,112000,28190066403,1265,1259,1274,1255,208483
20241217,111900,27925955638,1259,1260,1262,1245,136542
20241217,111800,27754875654,1260,1238,1260,1235,245026
20241217,111700,27448283784,1240,1234,1242,1230,123060
20241217,111600,27296090777,1235,1214,1238,1214,140464
20241217,111500,27123753866,1211,1215,1219,1211,69800
20241217,111400,27039002077,1215,1216,1218,1202,21040
20241217,111300,27013532649,1216,1217,1220,1215,48525
20241217,111200,26954426972,1219,1218,1221,1210,74275
20241217,111100,26864080248,1218,1206,1218,1205,49142
20241217,111000,26804634439,1206,1195,1206,1194,61280
20241217,110900,26731075903,1195,1203,1205,1194,77164
20241217,110800,26638466981,1202,1203,1208,1201,26788
20241217,110700,26606194420,1203,1207,1210,1201,42115
20241217,110600,26555449618,1208,1189,1212,1188,56789
20241217,110500,26487421275,1189,1183,1196,1180,65266
20241217,110400,26409846629,1183,1210,1210,1182,133764
20241217,110300,26250256182,1210,1221,1221,1210,56307
20241217,110200,26181760119,1219,1225,1228,1217,62036
20241217,110100,26105956440,1228,1201,1235,1201,76216
20241217,110000,26013127095,1197,1214,1214,1196,92836
20241217,105900,25901359648,1224,1214,1224,1211,46733
20241217,105800,25844649655,1213,1236,1237,1211,105570
20241217,105700,25715350113,1230,1236,1239,1223,85157
20241217,105600,25610576241,1230,1224,1247,1223,141164
20241217,105500,25435978826,1227,1219,1230,1213,114748
20241217,105400,25296212586,1221,1206,1221,1206,70839
20241217,105300,25210111960,1210,1202,1217,1202,89213
20241217,105200,25102128921,1204,1192,1204,1191,123200
20241217,105100,24954726212,1193,1195,1205,1190,69903
20241217,105000,24870994093,1190,1190,1196,1185,94424
20241217,104900,24758777430,1193,1185,1204,1185,92271
20241217,104800,24648399389,1186,1162,1191,1162,156877
20241217,104700,24463466741,1160,1221,1226,1150,364539
20241217,104600,24031433570,1226,1221,1229,1212,134327
20241217,104500,23867562716,1224,1211,1224,1203,321762
20241217,104400,23477661027,1211,1248,1248,1210,303522
20241217,104300,23105276384,1248,1272,1280,1248,162140
20241217,104200,22899655214,1273,1257,1273,1246,94934
20241217,104100,22780161575,1254,1281,1282,1252,131185
20241217,104000,22614250324,1281,1278,1295,1275,67077
20241217,103900,22528027356,1278,1300,1300,1278,151213
20241217,103800,22332938026,1299,1318,1325,1299,380963
20241217,103700,21832028510,1319,1292,1319,1292,298085
20241217,103600,21443870127,1293,1277,1295,1272,154573
20241217,103500,21245678340,1277,1255,1277,1254,123571
20241217,103400,21089248876,1256,1242,1260,1241,62888
20241217,103300,21010501506,1243,1257,1261,1242,92012
20241217,103200,20895152550,1257,1257,1264,1253,156365
20241217,103100,20698487446,1255,1242,1257,1241,124975
20241217,103000,20542260491,1241,1236,1248,1226,131784
20241217,102900,20379842726,1238,1239,1240,1222,172732
20241217,102800,20167449077,1240,1240,1248,1234,189939
20241217,102700,19931981697,1241,1276,1284,1235,352061
20241217,102600,19491235571,1275,1291,1297,1272,198607
20241217,102500,19237431544,1290,1288,1310,1275,149961
20241217,102400,19044906907,1288,1269,1317,1267,265760
20241217,102300,18701151404,1293,1304,1318,1251,387626
20241217,102200,18199467641,1301,1323,1324,1299,318175
20241217,102100,17782418785,1324,1322,1325,1309,341855
20241217,102000,17331432641,1322,1330,1331,1321,346556
20241217,101900,16871688133,1329,1328,1335,1310,581652
20241217,101800,16100160588,1328,1296,1334,1294,548518
20241217,101700,15383956737,1297,1288,1299,1284,115208
20241217,101600,15234921496,1294,1276,1300,1275,190617
20241217,101500,14989207056,1276,1297,1305,1256,252955
20241217,101400,14665591868,1300,1307,1315,1280,400895
20241217,101300,14144131942,1309,1291,1311,1280,404503
20241217,101200,13618525210,1288,1268,1328,1263,568016
20241217,101100,12883122598,1271,1277,1286,1231,506394
20241217,101000,12247142934,1277,1290,1291,1275,286514
20241217,100900,11878951226,1289,1282,1305,1279,863809
20241217,100800,10765273959,1282,1228,1286,1227,985098
20241217,100700,9521122275,1227,1218,1232,1210,296294
20241217,100600,9157690741,1219,1191,1225,1190,159471
20241217,100500,8964626375,1191,1182,1193,1179,67089
20241217,100400,8885165604,1182,1170,1182,1170,38491
20241217,100300,8839941679,1170,1160,1175,1157,129109
20241217,100200,8689654897,1160,1152,1172,1150,139100
20241217,100100,8528601288,1152,1185,1185,1151,117383
20241217,100000,8391707209,1180,1200,1206,1180,90292
20241217,095900,8284057702,1200,1194,1211,1190,53381
20241217,095800,8220151908,1194,1199,1201,1179,133402
20241217,095700,8061799671,1199,1223,1230,1192,152844
20241217,095600,7876055021,1223,1207,1245,1205,320893
20241217,095500,7480877492,1206,1218,1220,1200,196103
20241217,095400,7243708150,1220,1216,1243,1201,382574
20241217,095300,6777057133,1216,1216,1216,1216,0
20241217,095200,6777057133,1216,1183,1216,1175,192693
20241217,095100,6545440008,1194,1149,1196,1149,113248
20241217,095000,6412044552,1150,1155,1161,1150,72525
20241217,094900,6328307748,1158,1142,1160,1140,42140
20241217,094800,6279842352,1142,1183,1184,1142,103687
20241217,094700,6159570642,1183,1176,1207,1175,370930
20241217,094600,5717342686,1175,1128,1175,1128,159658
20241217,094500,5532590507,1128,1106,1128,1105,36959
20241217,094400,5491506161,1103,1100,1105,1099,40955
20241217,094300,5446440779,1099,1116,1116,1099,93644
20241217,094200,5342912755,1119,1115,1120,1111,52850
20241217,094100,5283934223,1116,1114,1118,1107,61020
20241217,094000,5216138011,1114,1110,1119,1106,154123
20241217,093900,5044929831,1111,1136,1156,1103,194075
20241217,093800,4823932732,1136,1165,1172,1110,213559
20241217,093700,4581432584,1165,1111,1165,1100,227374
20241217,093600,4321791251,1111,1120,1140,1099,230361
20241217,093500,4063898440,1120,1106,1148,1106,417101
20241217,093400,3598125732,1098,1098,1098,1098,0
20241217,093300,3598125732,1098,1089,1098,1088,65042
20241217,093200,3526965925,1089,1063,1089,1050,89460
20241217,093100,3431119171,1062,1047,1062,1042,43913
20241217,093000,3385058105,1047,1059,1060,1045,172656
20241217,092900,3202559929,1059,1045,1062,1043,119798
20241217,092800,3076529805,1045,1031,1045,1030,147757
20241217,092700,2923634058,1031,1016,1040,1010,155145
20241217,092600,2765184486,1016,1010,1018,1009,128085
20241217,092500,2635550399,1009,990,1009,989,114127
20241217,092400,2521304720,990,982,992,979,50750
20241217,092300,2471403016,983,979,990,979,59561
20241217,092200,2412832461,980,976,987,976,43587
20241217,092100,2370115566,977,979,979,976,75983
20241217,092000,2295882438,979,971,979,969,17401
20241217,091900,2278946330,971,979,979,966,57996
20241217,091800,2222555894,979,961,982,961,56575
20241217,091700,2167766882,963,968,971,961,59445
20241217,091600,2110352308,970,984,984,968,95167
20241217,091500,2017640146,984,989,995,980,131279
20241217,091400,1887908373,989,980,995,978,89294
20241217,091300,1799776649,980,967,981,965,149151
20241217,091200,1654823011,967,970,970,960,68327
20241217,091100,1588944396,971,963,971,933,211497
20241217,091000,1387123618,968,980,980,960,124983
20241217,090900,1265718880,981,968,981,963,179135
20241217,090800,1091297373,968,991,992,968,237364
20241217,090700,858582109,990,999,1000,990,180631
20241217,090600,678504828,1001,1001,1001,1001,0
20241217,090500,678504828,1001,1004,1004,1001,15256
20241217,090400,663227147,1003,1025,1029,1001,129598
20241217,090300,532280396,1025,1045,1047,1025,147916
20241217,090200,378780860,1045,1071,1071,1042,94701
20241217,090100,278637516,1071,1078,1086,1067,97946
20241217,090000,173612271,1075,1112,1113,1075,156769