stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184700,9471572650,1703,1703,1703,1703,60728
20241209,184600,9471572650,1703,1703,1703,1703,0
20241209,184500,9471572650,1703,1703,1703,1703,0
20241209,184400,9471572650,1703,1703,1703,1703,0
20241209,184300,9471572650,1703,1703,1703,1703,0
20241209,184200,9471572650,1703,1703,1703,1703,0
20241209,184100,9471572650,1703,1703,1703,1703,0
20241209,184000,9471572650,1703,1703,1703,1703,0
20241209,183900,9471572650,1703,1703,1703,1703,0
20241209,183800,9471572650,1703,1703,1703,1703,0
20241209,183700,9471572650,1703,1703,1703,1703,0
20241209,183600,9471572650,1703,1703,1703,1703,0
20241209,183500,9471572650,1703,1703,1703,1703,0
20241209,183400,9471572650,1703,1703,1703,1703,0
20241209,183300,9471572650,1703,1703,1703,1703,0
20241209,183200,9471572650,1703,1703,1703,1703,0
20241209,183100,9471572650,1703,1703,1703,1703,0
20241209,183000,9471572650,1703,1703,1703,1703,0
20241209,182900,9471572650,1703,1703,1703,1703,0
20241209,182800,9471572650,1703,1703,1703,1703,0
20241209,182700,9471572650,1703,1703,1703,1703,0
20241209,182600,9471572650,1703,1703,1703,1703,0
20241209,182500,9471572650,1703,1703,1703,1703,0
20241209,182400,9471572650,1703,1703,1703,1703,0
20241209,182300,9471572650,1703,1703,1703,1703,0
20241209,182200,9471572650,1703,1703,1703,1703,0
20241209,182100,9471572650,1703,1703,1703,1703,0
20241209,182000,9471572650,1703,1703,1703,1703,0
20241209,181900,9471572650,1703,1703,1703,1703,0
20241209,181800,9471572650,1703,1703,1703,1703,0
20241209,181700,9471572650,1703,1703,1703,1703,60728
20241209,181600,9471572650,1703,1703,1703,1703,0
20241209,181500,9471572650,1703,1703,1703,1703,0
20241209,181400,9471572650,1703,1703,1703,1703,0
20241209,181300,9471572650,1703,1703,1703,1703,0
20241209,181200,9471572650,1703,1703,1703,1703,0
20241209,181100,9471572650,1703,1703,1703,1703,0
20241209,181000,9471572650,1703,1703,1703,1703,0
20241209,180900,9471572650,1703,1703,1703,1703,0
20241209,180800,9471572650,1703,1703,1703,1703,0
20241209,180700,9471572650,1703,1703,1703,1703,0
20241209,180600,9471572650,1703,1703,1703,1703,0
20241209,180500,9471572650,1703,1703,1703,1703,0
20241209,180400,9471572650,1703,1703,1703,1703,0
20241209,180300,9471572650,1703,1703,1703,1703,0
20241209,180200,9471572650,1703,1703,1703,1703,0
20241209,180100,9471572650,1703,1703,1703,1703,0
20241209,180000,9471572650,1703,1703,1703,1703,0
20241209,175900,9471572650,1703,1703,1703,1703,0
20241209,175800,9471572650,1703,1703,1703,1703,0
20241209,175700,9471572650,1703,1703,1703,1703,0
20241209,175600,9471572650,1703,1703,1703,1703,0
20241209,175500,9471572650,1703,1703,1703,1703,0
20241209,175400,9471572650,1703,1703,1703,1703,0
20241209,175300,9471572650,1703,1703,1703,1703,0
20241209,175200,9471572650,1703,1703,1703,1703,0
20241209,175100,9471572650,1703,1703,1703,1703,0
20241209,175000,9471572650,1703,1703,1703,1703,0
20241209,174900,9471572650,1703,1703,1703,1703,0
20241209,174800,9471572650,1703,1703,1703,1703,0
20241209,174700,9471572650,1703,1703,1703,1703,60728
20241209,174600,9471572650,1703,1703,1703,1703,0
20241209,174500,9471572650,1703,1703,1703,1703,0
20241209,174400,9471572650,1703,1703,1703,1703,0
20241209,174300,9471572650,1703,1703,1703,1703,0
20241209,174200,9471572650,1703,1703,1703,1703,0
20241209,174100,9471572650,1703,1703,1703,1703,0
20241209,174000,9471572650,1703,1703,1703,1703,0
20241209,173900,9471572650,1703,1703,1703,1703,0
20241209,173800,9471572650,1703,1703,1703,1703,0
20241209,173700,9471572650,1703,1703,1703,1703,0
20241209,173600,9471572650,1703,1703,1703,1703,0
20241209,173500,9471572650,1703,1703,1703,1703,0
20241209,173400,9471572650,1703,1703,1703,1703,0
20241209,173300,9471572650,1703,1703,1703,1703,0
20241209,173200,9471572650,1703,1703,1703,1703,0
20241209,173100,9471572650,1703,1703,1703,1703,0
20241209,173000,9471572650,1703,1703,1703,1703,0
20241209,172900,9471572650,1703,1703,1703,1703,0
20241209,172800,9471572650,1703,1703,1703,1703,0
20241209,172700,9471572650,1703,1703,1703,1703,0
20241209,172600,9471572650,1703,1703,1703,1703,0
20241209,172500,9471572650,1703,1703,1703,1703,0
20241209,172400,9471572650,1703,1703,1703,1703,0
20241209,172300,9471572650,1703,1703,1703,1703,0
20241209,172200,9471572650,1703,1703,1703,1703,0
20241209,172100,9471572650,1703,1703,1703,1703,0
20241209,172000,9471572650,1703,1703,1703,1703,0
20241209,171900,9471572650,1703,1703,1703,1703,0
20241209,171800,9471572650,1703,1703,1703,1703,0
20241209,171700,9471572650,1703,1703,1703,1703,60728
20241209,171600,9471572650,1703,1703,1703,1703,0
20241209,171500,9471572650,1703,1703,1703,1703,0
20241209,171400,9471572650,1703,1703,1703,1703,0
20241209,171300,9471572650,1703,1703,1703,1703,0
20241209,171200,9471572650,1703,1703,1703,1703,0
20241209,171100,9471572650,1703,1703,1703,1703,0
20241209,171000,9471572650,1703,1703,1703,1703,0
20241209,170900,9471572650,1703,1703,1703,1703,0
20241209,170800,9471572650,1703,1703,1703,1703,0
20241209,170700,9471572650,1703,1703,1703,1703,0
20241209,170600,9471572650,1703,1703,1703,1703,0
20241209,170500,9471572650,1703,1703,1703,1703,0
20241209,170400,9471572650,1703,1703,1703,1703,0
20241209,170300,9471572650,1703,1703,1703,1703,0
20241209,170200,9471572650,1703,1703,1703,1703,0
20241209,170100,9471572650,1703,1703,1703,1703,0
20241209,170000,9471572650,1703,1703,1703,1703,0
20241209,165900,9471572650,1703,1703,1703,1703,0
20241209,165800,9471572650,1703,1703,1703,1703,0
20241209,165700,9471572650,1703,1703,1703,1703,0
20241209,165600,9471572650,1703,1703,1703,1703,0
20241209,165500,9471572650,1703,1703,1703,1703,0
20241209,165400,9471572650,1703,1703,1703,1703,0
20241209,165300,9471572650,1703,1703,1703,1703,0
20241209,165200,9471572650,1703,1703,1703,1703,0
20241209,165100,9471572650,1703,1703,1703,1703,0
20241209,165000,9471572650,1703,1703,1703,1703,0
20241209,164900,9471572650,1703,1703,1703,1703,0
20241209,164800,9471572650,1703,1703,1703,1703,0
20241209,164700,9471572650,1703,1703,1703,1703,60728
20241209,164600,9471572650,1703,1703,1703,1703,0
20241209,164500,9471572650,1703,1703,1703,1703,0
20241209,164400,9471572650,1703,1703,1703,1703,0
20241209,164300,9471572650,1703,1703,1703,1703,0
20241209,164200,9471572650,1703,1703,1703,1703,0
20241209,164100,9471572650,1703,1703,1703,1703,0
20241209,164000,9471572650,1703,1703,1703,1703,0
20241209,163900,9471572650,1703,1703,1703,1703,0
20241209,163800,9471572650,1703,1703,1703,1703,0
20241209,163700,9471572650,1703,1703,1703,1703,0
20241209,163600,9471572650,1703,1703,1703,1703,0
20241209,163500,9471572650,1703,1703,1703,1703,0
20241209,163400,9471572650,1703,1703,1703,1703,0
20241209,163300,9471572650,1703,1703,1703,1703,0
20241209,163200,9471572650,1703,1703,1703,1703,0
20241209,163100,9471572650,1703,1703,1703,1703,0
20241209,163000,9471572650,1703,1703,1703,1703,0
20241209,162900,9471572650,1703,1703,1703,1703,0
20241209,162800,9471572650,1703,1703,1703,1703,0
20241209,162700,9471572650,1703,1703,1703,1703,0
20241209,162600,9471572650,1703,1703,1703,1703,0
20241209,162500,9471572650,1703,1703,1703,1703,0
20241209,162400,9471572650,1703,1703,1703,1703,0
20241209,162300,9471572650,1703,1703,1703,1703,0
20241209,162200,9471572650,1703,1703,1703,1703,0
20241209,162100,9471572650,1703,1703,1703,1703,0
20241209,162000,9471572650,1703,1703,1703,1703,0
20241209,161900,9471572650,1703,1703,1703,1703,0
20241209,161800,9471572650,1703,1703,1703,1703,0
20241209,161700,9471572650,1703,1703,1703,1703,60728
20241209,161600,9471572650,1703,1703,1703,1703,0
20241209,161500,9471572650,1703,1703,1703,1703,0
20241209,161400,9471572650,1703,1703,1703,1703,0
20241209,161300,9471572650,1703,1703,1703,1703,0
20241209,161200,9471572650,1703,1703,1703,1703,0
20241209,161100,9471572650,1703,1703,1703,1703,0
20241209,161000,9471572650,1703,1703,1703,1703,0
20241209,160900,9471572650,1703,1703,1703,1703,0
20241209,160800,9471572650,1703,1703,1703,1703,0
20241209,160700,9471572650,1703,1703,1703,1703,0
20241209,160600,9471572650,1703,1703,1703,1703,0
20241209,160500,9471572650,1703,1703,1703,1703,0
20241209,160400,9471572650,1703,1703,1703,1703,0
20241209,160300,9471572650,1703,1703,1703,1703,0
20241209,160200,9471572650,1703,1703,1703,1703,0
20241209,160100,9471572650,1703,1703,1703,1703,0
20241209,160000,9471572650,1703,1703,1703,1703,0
20241209,155900,9471572650,1703,1703,1703,1703,0
20241209,155800,9471572650,1703,1703,1703,1703,0
20241209,155700,9471572650,1703,1703,1703,1703,0
20241209,155600,9471572650,1703,1703,1703,1703,0
20241209,155500,9471572650,1703,1703,1703,1703,0
20241209,155400,9471572650,1703,1703,1703,1703,0
20241209,155300,9471572650,1703,1703,1703,1703,0
20241209,155200,9471572650,1703,1703,1703,1703,0
20241209,155100,9471572650,1703,1703,1703,1703,0
20241209,155000,9471572650,1703,1703,1703,1703,0
20241209,154900,9471572650,1703,1703,1703,1703,0
20241209,154800,9471572650,1703,1703,1703,1703,0
20241209,154700,9471572650,1703,1703,1703,1703,60728
20241209,154600,9471572650,1703,1703,1703,1703,0
20241209,154500,9471572650,1703,1703,1703,1703,0
20241209,154400,9471572650,1703,1703,1703,1703,0
20241209,154300,9471572650,1703,1703,1703,1703,0
20241209,154200,9471572650,1703,1703,1703,1703,0
20241209,154100,9471572650,1703,1703,1703,1703,0
20241209,154000,9471572650,1703,1703,1703,1703,0
20241209,153900,9471572650,1703,1703,1703,1703,0
20241209,153800,9471572650,1703,1703,1703,1703,0
20241209,153700,9471572650,1703,1703,1703,1703,0
20241209,153600,9471572650,1703,1703,1703,1703,0
20241209,153500,9471572650,1703,1703,1703,1703,0
20241209,153400,9471572650,1703,1703,1703,1703,0
20241209,153300,9471572650,1703,1703,1703,1703,0
20241209,153200,9471572650,1703,1703,1703,1703,0
20241209,153100,9471572650,1703,1703,1703,1703,0
20241209,153000,9471572650,1703,1703,1703,1703,60728
20241209,152900,9368152866,1721,1721,1721,1721,0
20241209,152800,9368152866,1721,1721,1721,1721,0
20241209,152700,9368152866,1721,1721,1721,1721,0
20241209,152600,9368152866,1721,1721,1721,1721,0
20241209,152500,9368152866,1721,1721,1721,1721,0
20241209,152400,9368152866,1721,1721,1721,1721,0
20241209,152300,9368152866,1721,1721,1721,1721,0
20241209,152200,9368152866,1721,1721,1721,1721,0
20241209,152100,9368152866,1721,1721,1721,1721,0
20241209,152000,9368152866,1721,1721,1721,1721,0
20241209,151900,9368152866,1721,1718,1721,1717,29774
20241209,151800,9316964729,1718,1714,1718,1714,7820
20241209,151700,9303545029,1715,1713,1716,1710,9470
20241209,151600,9287329079,1713,1709,1713,1709,10541
20241209,151500,9269299894,1709,1706,1709,1706,5086
20241209,151400,9260609095,1709,1705,1709,1705,17991
20241209,151300,9229929272,1705,1711,1711,1705,29172
20241209,151200,9180126715,1710,1711,1711,1708,6408
20241209,151100,9169172933,1711,1711,1711,1710,7519
20241209,151000,9156309038,1711,1710,1711,1709,6763
20241209,150900,9144744731,1710,1710,1711,1709,6368
20241209,150800,9133860338,1710,1709,1710,1708,7454
20241209,150700,9121121006,1708,1710,1710,1708,8903
20241209,150600,9105907342,1710,1711,1712,1710,2523
20241209,150500,9101592174,1710,1713,1713,1710,18465
20241209,150400,9069992952,1713,1715,1716,1713,16614
20241209,150300,9041514759,1715,1717,1717,1715,2750
20241209,150200,9036798368,1717,1717,1717,1715,13432
20241209,150100,9013753057,1717,1717,1717,1716,404
20241209,150000,9013059491,1716,1717,1718,1715,11612
20241209,145900,8993122832,1717,1717,1718,1717,12255
20241209,145800,8972075995,1718,1716,1718,1716,8621
20241209,145700,8957279339,1717,1718,1718,1715,10189
20241209,145600,8939798154,1718,1716,1719,1716,3241
20241209,145500,8934232463,1716,1718,1719,1716,10664
20241209,145400,8915924134,1718,1718,1718,1716,5960
20241209,145300,8905688302,1717,1719,1719,1716,11730
20241209,145200,8885557029,1720,1717,1722,1715,11119
20241209,145100,8866476215,1722,1719,1722,1716,1891
20241209,145000,8863231233,1716,1720,1720,1716,8974
20241209,144900,8847827300,1720,1725,1726,1720,11604
20241209,144800,8827822020,1727,1723,1727,1716,5142
20241209,144700,8818960784,1712,1717,1724,1712,14498
20241209,144600,8794108723,1715,1721,1724,1715,19381
20241209,144500,8760831343,1718,1728,1728,1716,32165
20241209,144400,8705446874,1728,1728,1728,1722,663
20241209,144300,8704304145,1728,1729,1729,1722,2809
20241209,144200,8699458668,1729,1721,1729,1718,3734
20241209,144100,8693034856,1721,1718,1722,1713,12142
20241209,144000,8672209151,1716,1728,1728,1716,65678
20241209,143900,8559307715,1729,1731,1731,1724,2324
20241209,143800,8555296718,1728,1732,1735,1728,6364
20241209,143700,8544286898,1732,1735,1737,1731,12818
20241209,143600,8522086022,1737,1733,1737,1733,5
20241209,143500,8522077347,1732,1741,1741,1729,8005
20241209,143400,8508228432,1737,1731,1737,1731,8576
20241209,143300,8493360959,1734,1736,1736,1731,4825
20241209,143200,8484996057,1735,1736,1736,1735,900
20241209,143100,8483433776,1735,1740,1740,1735,12489
20241209,143000,8461726194,1741,1747,1747,1741,139
20241209,142900,8461484056,1747,1742,1747,1742,6
20241209,142800,8461473589,1751,1751,1751,1751,1
20241209,142700,8461471838,1741,1751,1751,1741,158
20241209,142600,8461195680,1751,1751,1752,1740,2897
20241209,142500,8456141423,1750,1752,1752,1740,4011
20241209,142400,8449160120,1753,1738,1753,1738,920
20241209,142300,8447559831,1738,1744,1744,1738,5476
20241209,142200,8438023643,1745,1751,1756,1745,9005
20241209,142100,8422277582,1756,1751,1756,1751,3049
20241209,142000,8416938774,1751,1756,1756,1750,3027
20241209,141900,8411635596,1756,1756,1761,1751,2111
20241209,141800,8407936250,1761,1761,1761,1761,400
20241209,141700,8407231850,1761,1749,1761,1749,6386
20241209,141600,8396041442,1749,1750,1750,1749,4500
20241209,141500,8388169941,1751,1751,1754,1751,6764
20241209,141400,8376312824,1750,1752,1753,1749,960
20241209,141300,8374630359,1752,1752,1752,1749,1250
20241209,141200,8372443628,1751,1754,1754,1750,1011
20241209,141100,8370671065,1755,1750,1766,1750,10491
20241209,141000,8352293325,1750,1755,1755,1749,7924
20241209,140900,8338403868,1754,1759,1766,1754,13242
20241209,140800,8315148885,1759,1767,1767,1759,305
20241209,140700,8314612350,1755,1765,1767,1755,2553
20241209,140600,8310130583,1767,1753,1767,1753,3027
20241209,140500,8304793732,1752,1753,1760,1751,4758
20241209,140400,8296454407,1752,1754,1754,1752,3
20241209,140300,8296449148,1752,1752,1752,1752,0
20241209,140200,8296449148,1752,1760,1765,1750,3354
20241209,140100,8290554377,1760,1754,1765,1753,5093
20241209,140000,8281599364,1754,1755,1755,1753,2719
20241209,135900,8276830505,1755,1756,1756,1755,1381
20241209,135800,8274406728,1756,1761,1761,1756,3270
20241209,135700,8268656290,1762,1764,1766,1762,7489
20241209,135600,8255445695,1764,1759,1766,1759,4918
20241209,135500,8246770924,1759,1764,1765,1759,3691
20241209,135400,8240267006,1766,1764,1766,1764,5306
20241209,135300,8230906490,1762,1764,1764,1762,3283
20241209,135200,8225119862,1764,1767,1767,1764,181
20241209,135100,8224800362,1767,1767,1767,1767,1096
20241209,135000,8222863730,1767,1767,1767,1767,1
20241209,134900,8222861963,1766,1766,1766,1766,3326
20241209,134800,8216988247,1767,1766,1767,1766,1244
20241209,134700,8214790870,1766,1763,1767,1763,1937
20241209,134600,8211373412,1763,1766,1766,1758,899
20241209,134500,8209790739,1761,1766,1766,1761,402
20241209,134400,8209082412,1761,1765,1765,1760,2631
20241209,134300,8204450321,1770,1778,1779,1767,8608
20241209,134200,8189181900,1779,1766,1782,1766,22544
20241209,134100,8149177659,1766,1753,1766,1751,6216
20241209,134000,8138235168,1753,1763,1763,1753,4792
20241209,133900,8129808014,1763,1756,1763,1756,8547
20241209,133800,8114761868,1753,1752,1755,1752,17496
20241209,133700,8084090191,1751,1751,1751,1751,3
20241209,133600,8084084938,1750,1743,1750,1743,17021
20241209,133500,8054332102,1743,1737,1743,1736,1413
20241209,133400,8051873077,1736,1739,1739,1736,2012
20241209,133300,8048375511,1736,1739,1739,1736,1584
20241209,133200,8045625357,1740,1742,1744,1740,4450
20241209,133100,8037880797,1742,1740,1742,1740,1651
20241209,133000,8035007828,1740,1736,1740,1733,8207
20241209,132900,8020740196,1736,1737,1737,1725,8842
20241209,132800,8005482140,1737,1739,1740,1726,18328
20241209,132700,7973673132,1739,1742,1744,1739,7080
20241209,132600,7961338847,1742,1745,1746,1742,7695
20241209,132500,7947921834,1745,1747,1747,1745,2537
20241209,132400,7943490301,1747,1746,1748,1746,1716
20241209,132300,7940492742,1746,1750,1750,1746,1054
20241209,132200,7938651284,1750,1750,1750,1748,2660
20241209,132100,7933997806,1750,1754,1754,1750,1947
20241209,132000,7930589392,1754,1750,1754,1750,3223
20241209,131900,7924949114,1750,1753,1755,1750,3429
20241209,131800,7918937373,1754,1752,1754,1752,3542
20241209,131700,7912727210,1751,1748,1751,1748,4766
20241209,131600,7904387646,1749,1743,1749,1743,1979
20241209,131500,7900930665,1743,1745,1748,1742,1965
20241209,131400,7897499638,1745,1745,1745,1745,302
20241209,131300,7896972648,1745,1740,1745,1740,122
20241209,131200,7896760358,1741,1750,1750,1740,12054
20241209,131100,7875742332,1750,1743,1751,1743,2337
20241209,131000,7871657621,1742,1741,1744,1741,5603
20241209,130900,7861892463,1741,1739,1741,1739,4801
20241209,130800,7853541210,1737,1737,1739,1737,6335
20241209,130700,7842529028,1739,1736,1739,1736,2826
20241209,130600,7837619487,1736,1735,1738,1735,3390
20241209,130500,7831734596,1735,1731,1736,1730,11781
20241209,130400,7811338714,1731,1729,1731,1728,6538
20241209,130300,7800039136,1728,1729,1729,1728,3726
20241209,130200,7793599324,1729,1734,1735,1729,8402
20241209,130100,7779049425,1734,1734,1735,1734,7398
20241209,130000,7766220743,1733,1732,1733,1732,13545
20241209,125900,7742758713,1732,1732,1732,1732,7005
20241209,125800,7730626053,1733,1732,1733,1732,357
20241209,125700,7730007386,1733,1732,1733,1732,720
20241209,125600,7728759826,1732,1733,1733,1724,1088
20241209,125500,7726883597,1733,1727,1733,1721,4304
20241209,125400,7719444994,1727,1732,1734,1727,6188
20241209,125300,7708724624,1734,1731,1734,1729,4710
20241209,125200,7700558396,1732,1731,1734,1731,9341
20241209,125100,7684380019,1732,1729,1732,1728,1498
20241209,125000,7681786634,1723,1725,1730,1720,1144
20241209,124900,7679814366,1732,1724,1732,1724,6193
20241209,124800,7669118206,1723,1719,1723,1717,3663
20241209,124700,7662814460,1723,1719,1724,1717,2635
20241209,124600,7658289175,1723,1719,1724,1718,904
20241209,124500,7656733540,1725,1725,1725,1718,1453
20241209,124400,7654236482,1727,1721,1727,1717,721
20241209,124300,7652998335,1723,1729,1731,1714,18204
20241209,124200,7621655656,1732,1729,1732,1729,1242
20241209,124100,7619504638,1733,1730,1735,1730,3875
20241209,124000,7612789873,1729,1727,1729,1727,1870
20241209,123900,7609558161,1727,1725,1729,1725,1255
20241209,123800,7607391362,1724,1734,1734,1723,10835
20241209,123700,7588665007,1733,1725,1736,1724,8745
20241209,123600,7573548300,1725,1720,1725,1720,9218
20241209,123500,7557672149,1720,1713,1720,1710,4449
20241209,123400,7550049272,1712,1711,1712,1709,9630
20241209,123300,7533576199,1711,1717,1717,1711,26406
20241209,123200,7488332932,1715,1716,1717,1715,5319
20241209,123100,7479206755,1716,1716,1716,1716,2423
20241209,123000,7475048887,1714,1717,1717,1713,5312
20241209,122900,7465947829,1717,1716,1720,1716,2601
20241209,122800,7461483402,1716,1716,1716,1716,1427
20241209,122700,7459034670,1716,1714,1718,1708,11867
20241209,122600,7438709154,1714,1716,1717,1708,13734
20241209,122500,7415182970,1716,1715,1716,1712,5791
20241209,122400,7405255091,1711,1710,1716,1710,2830
20241209,122300,7400414690,1709,1702,1717,1694,46622
20241209,122200,7321125060,1703,1718,1718,1703,86009
20241209,122100,7174092499,1720,1724,1725,1718,8635
20241209,122000,7159231392,1724,1731,1731,1723,11265
20241209,121900,7139804370,1725,1732,1732,1725,6130
20241209,121800,7129216352,1727,1729,1738,1725,4224
20241209,121700,7121918812,1729,1721,1729,1716,20777
20241209,121600,7086207532,1720,1736,1742,1720,51506
20241209,121500,6997197751,1742,1751,1751,1736,21364
20241209,121400,6959984714,1755,1750,1757,1747,6809
20241209,121300,6948063526,1757,1757,1769,1747,1844
20241209,121200,6944823502,1765,1762,1765,1762,102
20241209,121100,6944643775,1759,1747,1769,1746,3610
20241209,121000,6938288498,1747,1749,1749,1747,4209
20241209,120900,6930932786,1750,1752,1752,1750,6216
20241209,120800,6920054771,1752,1759,1759,1752,5
20241209,120700,6920045983,1759,1760,1760,1754,83
20241209,120600,6919899929,1761,1742,1761,1741,2955
20241209,120500,6914735877,1741,1742,1743,1741,3338
20241209,120400,6908920888,1742,1746,1750,1741,18100
20241209,120300,6877373470,1750,1751,1751,1745,6449
20241209,120200,6866089880,1751,1751,1751,1751,50
20241209,120100,6866002330,1751,1744,1753,1743,6788
20241209,120000,6854155235,1749,1749,1749,1741,4871
20241209,115900,6845649990,1744,1751,1751,1738,34564
20241209,115800,6785399357,1763,1762,1764,1750,1158
20241209,115700,6783360045,1764,1752,1764,1748,9104
20241209,115600,6767399289,1765,1747,1765,1747,202
20241209,115500,6767046376,1767,1749,1767,1743,5827
20241209,115400,6756819170,1742,1750,1750,1741,12183
20241209,115300,6735562528,1750,1757,1757,1750,35546
20241209,115200,6673244064,1756,1758,1758,1756,12752
20241209,115100,6650844848,1756,1760,1760,1756,20609
20241209,115000,6614642442,1759,1756,1769,1755,5705
20241209,114900,6604611483,1756,1759,1759,1755,15050
20241209,114800,6578165018,1759,1764,1764,1758,22878
20241209,114700,6537890808,1766,1762,1769,1761,14822
20241209,114600,6511745142,1769,1757,1769,1757,11334
20241209,114500,6491787347,1762,1767,1768,1758,17012
20241209,114400,6461819984,1767,1764,1767,1761,6400
20241209,114300,6450543951,1765,1759,1765,1759,6949
20241209,114200,6438293155,1763,1773,1776,1759,31141
20241209,114100,6383386938,1771,1776,1776,1771,16633
20241209,114000,6353903507,1773,1773,1776,1773,2227
20241209,113900,6349954553,1773,1776,1777,1773,5168
20241209,113800,6340774161,1777,1776,1777,1770,1417
20241209,113700,6338258956,1777,1772,1777,1768,11906
20241209,113600,6317188796,1775,1769,1775,1768,5502
20241209,113500,6307448716,1770,1768,1770,1767,7701
20241209,113400,6293833614,1768,1770,1775,1768,9922
20241209,113300,6276284348,1768,1771,1771,1768,12902
20241209,113200,6253459292,1776,1776,1776,1771,9673
20241209,113100,6236317894,1776,1783,1783,1771,39285
20241209,113000,6166483577,1787,1789,1789,1783,13212
20241209,112900,6142882575,1789,1795,1798,1789,15894
20241209,112800,6114375835,1795,1809,1809,1795,31258
20241209,112700,6058084462,1806,1809,1814,1799,35531
20241209,112600,5993886965,1808,1811,1818,1806,42655
20241209,112500,5916684901,1814,1840,1842,1812,73202
20241209,112400,5783190276,1840,1791,1840,1790,128139
20241209,112300,5550118213,1794,1790,1794,1790,8246
20241209,112200,5535346980,1791,1791,1791,1791,1
20241209,112100,5535345189,1783,1783,1784,1782,2105
20241209,112000,5531592916,1781,1784,1784,1781,11564
20241209,111900,5510964710,1784,1787,1795,1782,5718
20241209,111800,5500763727,1779,1795,1799,1779,9137
20241209,111700,5484400276,1801,1798,1802,1790,17960
20241209,111600,5452117502,1797,1790,1797,1790,6606
20241209,111500,5440271667,1790,1782,1790,1780,11459
20241209,111400,5419815311,1782,1778,1782,1778,3301
20241209,111300,5413937829,1779,1772,1779,1771,5381
20241209,111200,5404367587,1772,1775,1775,1769,700
20241209,111100,5403125273,1775,1767,1775,1767,1002
20241209,111000,5401354187,1767,1772,1775,1767,9993
20241209,110900,5383664229,1772,1770,1772,1769,3701
20241209,110800,5377113295,1770,1778,1778,1764,22061
20241209,110700,5338038698,1778,1778,1778,1778,591
20241209,110600,5336987900,1778,1780,1780,1778,1584
20241209,110500,5334171036,1784,1778,1784,1778,3277
20241209,110400,5328337930,1778,1788,1790,1778,2587
20241209,110300,5323726440,1790,1787,1790,1772,10341
20241209,110200,5305312478,1787,1794,1794,1787,2503
20241209,110100,5300836104,1795,1798,1798,1794,6889
20241209,110000,5288467391,1799,1794,1799,1794,5477
20241209,105900,5278633875,1794,1793,1794,1793,5313
20241209,105800,5269105331,1792,1785,1794,1779,11289
20241209,105700,5248949574,1777,1773,1783,1767,8512
20241209,105600,5233845452,1767,1778,1786,1765,16704
20241209,105500,5204199840,1778,1787,1788,1778,14812
20241209,105400,5177785577,1788,1788,1788,1788,3198
20241209,105300,5172067553,1786,1793,1793,1786,6520
20241209,105200,5160412193,1786,1784,1788,1782,9619
20241209,105100,5143241733,1785,1790,1790,1785,13599
20241209,105000,5118937694,1790,1807,1807,1790,15218
20241209,104900,5091564181,1808,1802,1808,1802,21232
20241209,104800,5053225357,1802,1785,1804,1785,7403
20241209,104700,5039911885,1784,1808,1812,1778,38622
20241209,104600,4970413568,1812,1789,1815,1789,75947
20241209,104500,4833178085,1781,1784,1809,1761,108593
20241209,104400,4638128960,1783,1773,1783,1765,22872
20241209,104300,4597482107,1773,1769,1773,1761,10025
20241209,104200,4579733530,1769,1766,1769,1761,4948
20241209,104100,4570982899,1773,1760,1775,1759,10772
20241209,104000,4551973679,1753,1765,1765,1753,10880
20241209,103900,4532828165,1765,1752,1765,1752,7821
20241209,103800,4519066136,1752,1745,1753,1744,7220
20241209,103700,4506440494,1742,1736,1759,1715,26814
20241209,103600,4460078687,1729,1759,1760,1721,44349
20241209,103500,4382882914,1760,1772,1775,1760,39295
20241209,103400,4313435863,1775,1782,1782,1770,19983
20241209,103300,4277973155,1775,1760,1784,1760,25650
20241209,103200,4232542245,1769,1785,1785,1759,30468
20241209,103100,4178577499,1781,1783,1794,1780,23096
20241209,103000,4137312857,1788,1787,1791,1777,23909
20241209,102900,4094664778,1789,1751,1793,1750,77154
20241209,102800,3957526225,1750,1749,1750,1749,2359
20241209,102700,3953399229,1750,1741,1750,1740,4250
20241209,102600,3946000385,1740,1749,1752,1739,9949
20241209,102500,3928634702,1748,1748,1748,1741,2959
20241209,102400,3923466817,1746,1749,1750,1746,1676
20241209,102300,3920536167,1743,1746,1757,1740,19394
20241209,102200,3886618738,1746,1734,1748,1734,9671
20241209,102100,3869797492,1734,1732,1734,1730,1533
20241209,102000,3867141846,1730,1730,1733,1730,6237
20241209,101900,3856340022,1728,1726,1730,1726,4738
20241209,101800,3848157466,1726,1726,1726,1720,3572
20241209,101700,3841994459,1726,1727,1727,1719,4267
20241209,101600,3834640689,1727,1720,1728,1719,6007
20241209,101500,3824302450,1721,1717,1728,1715,4429
20241209,101400,3816690758,1715,1718,1718,1714,1077
20241209,101300,3814840483,1718,1712,1718,1712,2583
20241209,101200,3810411692,1710,1712,1715,1710,1688
20241209,101100,3807524162,1707,1716,1718,1707,11140
20241209,101000,3788435774,1716,1718,1718,1716,8628
20241209,100900,3773619815,1718,1719,1720,1718,855
20241209,100800,3772150070,1719,1709,1737,1709,7980
20241209,100700,3758350545,1707,1713,1714,1707,3043
20241209,100600,3753149315,1706,1714,1714,1706,17899
20241209,100500,3722557323,1714,1717,1718,1713,29184
20241209,100400,3672490819,1716,1735,1735,1716,44107
20241209,100300,3596527176,1731,1731,1736,1731,2647
20241209,100200,3591945206,1730,1727,1730,1727,547
20241209,100100,3590999796,1727,1728,1730,1727,6206
20241209,100000,3580276550,1728,1736,1737,1726,5180
20241209,095900,3571285022,1736,1729,1736,1724,12363
20241209,095800,3549880359,1736,1727,1736,1727,3763
20241209,095700,3543374529,1727,1727,1728,1727,2465
20241209,095600,3539117033,1728,1736,1736,1727,16347
20241209,095500,3510807713,1735,1738,1739,1734,16093
20241209,095400,3482856141,1738,1739,1752,1737,38482
20241209,095300,3415930670,1742,1749,1749,1740,14050
20241209,095200,3391428649,1746,1751,1757,1746,7623
20241209,095100,3378085336,1757,1758,1758,1750,2488
20241209,095000,3373717326,1750,1744,1750,1743,2806
20241209,094900,3368818333,1743,1771,1771,1740,13879
20241209,094800,3344515129,1771,1768,1776,1757,38108
20241209,094700,3277409375,1768,1771,1774,1758,17058
20241209,094600,3247269443,1772,1775,1786,1770,17517
20241209,094500,3216144616,1783,1783,1795,1772,50087
20241209,094400,3126739291,1788,1765,1812,1765,88306
20241209,094300,2968541976,1759,1765,1767,1749,14718
20241209,094200,2942702407,1765,1760,1775,1758,38251
20241209,094100,2875102357,1760,1740,1760,1740,10018
20241209,094000,2857553736,1740,1732,1740,1732,2468
20241209,093900,2853278205,1740,1739,1740,1732,11493
20241209,093800,2833335100,1739,1742,1746,1735,33028
20241209,093700,2775896462,1741,1742,1747,1738,15814
20241209,093600,2748344628,1743,1743,1745,1743,1731
20241209,093500,2745326418,1743,1734,1743,1733,3830
20241209,093400,2738671532,1732,1747,1747,1732,17494
20241209,093300,2708297314,1747,1763,1763,1747,3989
20241209,093200,2701306632,1762,1757,1766,1756,23572
20241209,093100,2659789287,1757,1724,1757,1723,15618
20241209,093000,2632571795,1724,1734,1735,1721,11948
20241209,092900,2611987665,1733,1730,1736,1730,12262
20241209,092800,2590754554,1731,1717,1738,1717,1651
20241209,092700,2587899475,1715,1717,1719,1715,16878
20241209,092600,2558915459,1716,1731,1731,1715,38503
20241209,092500,2492620079,1740,1742,1743,1729,1986
20241209,092400,2489159875,1742,1725,1742,1720,14699
20241209,092300,2463842376,1723,1741,1741,1723,40153
20241209,092200,2394254792,1741,1747,1748,1741,4350
20241209,092100,2386663828,1749,1747,1750,1738,22145
20241209,092000,2348104581,1741,1740,1749,1740,2118
20241209,091900,2344411835,1739,1750,1756,1739,14533
20241209,091800,2319077549,1756,1746,1759,1746,22291
20241209,091700,2279958738,1746,1747,1750,1740,4629
20241209,091600,2271888395,1747,1738,1753,1738,29393
20241209,091500,2220509450,1737,1748,1755,1737,25073
20241209,091400,2176733153,1747,1737,1747,1731,19630
20241209,091300,2142592722,1737,1737,1743,1718,13587
20241209,091200,2119024816,1737,1714,1737,1700,21393
20241209,091100,2082147825,1714,1704,1714,1696,49407
20241209,091000,1998097482,1704,1718,1720,1704,36345
20241209,090900,1936018633,1718,1726,1730,1714,24593
20241209,090800,1893704133,1725,1731,1731,1715,11962
20241209,090700,1873109365,1731,1774,1774,1729,46535
20241209,090600,1792419494,1774,1709,1780,1709,34894
20241209,090500,1731893442,1709,1711,1721,1683,89116
20241209,090400,1580359263,1711,1762,1762,1711,54140
20241209,090300,1486522112,1762,1760,1778,1742,102389
20241209,090200,1305833147,1759,1750,1774,1718,61686
20241209,090100,1198167414,1758,1797,1808,1758,177652
20241209,090000,881354784,1809,1830,1851,1770,404380