stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,184700,9065191665,1851,1851,1851,1851,56966
20241210,184600,9065191665,1851,1851,1851,1851,0
20241210,184500,9065191665,1851,1851,1851,1851,0
20241210,184400,9065191665,1851,1851,1851,1851,0
20241210,184300,9065191665,1851,1851,1851,1851,0
20241210,184200,9065191665,1851,1851,1851,1851,0
20241210,184100,9065191665,1851,1851,1851,1851,0
20241210,184000,9065191665,1851,1851,1851,1851,0
20241210,183900,9065191665,1851,1851,1851,1851,0
20241210,183800,9065191665,1851,1851,1851,1851,0
20241210,183700,9065191665,1851,1851,1851,1851,0
20241210,183600,9065191665,1851,1851,1851,1851,0
20241210,183500,9065191665,1851,1851,1851,1851,0
20241210,183400,9065191665,1851,1851,1851,1851,0
20241210,183300,9065191665,1851,1851,1851,1851,0
20241210,183200,9065191665,1851,1851,1851,1851,0
20241210,183100,9065191665,1851,1851,1851,1851,0
20241210,183000,9065191665,1851,1851,1851,1851,0
20241210,182900,9065191665,1851,1851,1851,1851,0
20241210,182800,9065191665,1851,1851,1851,1851,0
20241210,182700,9065191665,1851,1851,1851,1851,0
20241210,182600,9065191665,1851,1851,1851,1851,0
20241210,182500,9065191665,1851,1851,1851,1851,0
20241210,182400,9065191665,1851,1851,1851,1851,0
20241210,182300,9065191665,1851,1851,1851,1851,0
20241210,182200,9065191665,1851,1851,1851,1851,0
20241210,182100,9065191665,1851,1851,1851,1851,0
20241210,182000,9065191665,1851,1851,1851,1851,0
20241210,181900,9065191665,1851,1851,1851,1851,0
20241210,181800,9065191665,1851,1851,1851,1851,0
20241210,181700,9065191665,1851,1851,1851,1851,56966
20241210,181600,9065191665,1851,1851,1851,1851,0
20241210,181500,9065191665,1851,1851,1851,1851,0
20241210,181400,9065191665,1851,1851,1851,1851,0
20241210,181300,9065191665,1851,1851,1851,1851,0
20241210,181200,9065191665,1851,1851,1851,1851,0
20241210,181100,9065191665,1851,1851,1851,1851,0
20241210,181000,9065191665,1851,1851,1851,1851,0
20241210,180900,9065191665,1851,1851,1851,1851,0
20241210,180800,9065191665,1851,1851,1851,1851,0
20241210,180700,9065191665,1851,1851,1851,1851,0
20241210,180600,9065191665,1851,1851,1851,1851,0
20241210,180500,9065191665,1851,1851,1851,1851,0
20241210,180400,9065191665,1851,1851,1851,1851,0
20241210,180300,9065191665,1851,1851,1851,1851,0
20241210,180200,9065191665,1851,1851,1851,1851,0
20241210,180100,9065191665,1851,1851,1851,1851,0
20241210,180000,9065191665,1851,1851,1851,1851,0
20241210,175900,9065191665,1851,1851,1851,1851,0
20241210,175800,9065191665,1851,1851,1851,1851,0
20241210,175700,9065191665,1851,1851,1851,1851,0
20241210,175600,9065191665,1851,1851,1851,1851,0
20241210,175500,9065191665,1851,1851,1851,1851,0
20241210,175400,9065191665,1851,1851,1851,1851,0
20241210,175300,9065191665,1851,1851,1851,1851,0
20241210,175200,9065191665,1851,1851,1851,1851,0
20241210,175100,9065191665,1851,1851,1851,1851,0
20241210,175000,9065191665,1851,1851,1851,1851,0
20241210,174900,9065191665,1851,1851,1851,1851,0
20241210,174800,9065191665,1851,1851,1851,1851,0
20241210,174700,9065191665,1851,1851,1851,1851,56966
20241210,174600,9065191665,1851,1851,1851,1851,0
20241210,174500,9065191665,1851,1851,1851,1851,0
20241210,174400,9065191665,1851,1851,1851,1851,0
20241210,174300,9065191665,1851,1851,1851,1851,0
20241210,174200,9065191665,1851,1851,1851,1851,0
20241210,174100,9065191665,1851,1851,1851,1851,0
20241210,174000,9065191665,1851,1851,1851,1851,0
20241210,173900,9065191665,1851,1851,1851,1851,0
20241210,173800,9065191665,1851,1851,1851,1851,0
20241210,173700,9065191665,1851,1851,1851,1851,0
20241210,173600,9065191665,1851,1851,1851,1851,0
20241210,173500,9065191665,1851,1851,1851,1851,0
20241210,173400,9065191665,1851,1851,1851,1851,0
20241210,173300,9065191665,1851,1851,1851,1851,0
20241210,173200,9065191665,1851,1851,1851,1851,0
20241210,173100,9065191665,1851,1851,1851,1851,0
20241210,173000,9065191665,1851,1851,1851,1851,0
20241210,172900,9065191665,1851,1851,1851,1851,0
20241210,172800,9065191665,1851,1851,1851,1851,0
20241210,172700,9065191665,1851,1851,1851,1851,0
20241210,172600,9065191665,1851,1851,1851,1851,0
20241210,172500,9065191665,1851,1851,1851,1851,0
20241210,172400,9065191665,1851,1851,1851,1851,0
20241210,172300,9065191665,1851,1851,1851,1851,0
20241210,172200,9065191665,1851,1851,1851,1851,0
20241210,172100,9065191665,1851,1851,1851,1851,0
20241210,172000,9065191665,1851,1851,1851,1851,0
20241210,171900,9065191665,1851,1851,1851,1851,0
20241210,171800,9065191665,1851,1851,1851,1851,0
20241210,171700,9065191665,1851,1851,1851,1851,56966
20241210,171600,9065191665,1851,1851,1851,1851,0
20241210,171500,9065191665,1851,1851,1851,1851,0
20241210,171400,9065191665,1851,1851,1851,1851,0
20241210,171300,9065191665,1851,1851,1851,1851,0
20241210,171200,9065191665,1851,1851,1851,1851,0
20241210,171100,9065191665,1851,1851,1851,1851,0
20241210,171000,9065191665,1851,1851,1851,1851,0
20241210,170900,9065191665,1851,1851,1851,1851,0
20241210,170800,9065191665,1851,1851,1851,1851,0
20241210,170700,9065191665,1851,1851,1851,1851,0
20241210,170600,9065191665,1851,1851,1851,1851,0
20241210,170500,9065191665,1851,1851,1851,1851,0
20241210,170400,9065191665,1851,1851,1851,1851,0
20241210,170300,9065191665,1851,1851,1851,1851,0
20241210,170200,9065191665,1851,1851,1851,1851,0
20241210,170100,9065191665,1851,1851,1851,1851,0
20241210,170000,9065191665,1851,1851,1851,1851,0
20241210,165900,9065191665,1851,1851,1851,1851,0
20241210,165800,9065191665,1851,1851,1851,1851,0
20241210,165700,9065191665,1851,1851,1851,1851,0
20241210,165600,9065191665,1851,1851,1851,1851,0
20241210,165500,9065191665,1851,1851,1851,1851,0
20241210,165400,9065191665,1851,1851,1851,1851,0
20241210,165300,9065191665,1851,1851,1851,1851,0
20241210,165200,9065191665,1851,1851,1851,1851,0
20241210,165100,9065191665,1851,1851,1851,1851,0
20241210,165000,9065191665,1851,1851,1851,1851,0
20241210,164900,9065191665,1851,1851,1851,1851,0
20241210,164800,9065191665,1851,1851,1851,1851,0
20241210,164700,9065191665,1851,1851,1851,1851,56966
20241210,164600,9065191665,1851,1851,1851,1851,0
20241210,164500,9065191665,1851,1851,1851,1851,0
20241210,164400,9065191665,1851,1851,1851,1851,0
20241210,164300,9065191665,1851,1851,1851,1851,0
20241210,164200,9065191665,1851,1851,1851,1851,0
20241210,164100,9065191665,1851,1851,1851,1851,0
20241210,164000,9065191665,1851,1851,1851,1851,0
20241210,163900,9065191665,1851,1851,1851,1851,0
20241210,163800,9065191665,1851,1851,1851,1851,0
20241210,163700,9065191665,1851,1851,1851,1851,0
20241210,163600,9065191665,1851,1851,1851,1851,0
20241210,163500,9065191665,1851,1851,1851,1851,0
20241210,163400,9065191665,1851,1851,1851,1851,0
20241210,163300,9065191665,1851,1851,1851,1851,0
20241210,163200,9065191665,1851,1851,1851,1851,0
20241210,163100,9065191665,1851,1851,1851,1851,0
20241210,163000,9065191665,1851,1851,1851,1851,0
20241210,162900,9065191665,1851,1851,1851,1851,0
20241210,162800,9065191665,1851,1851,1851,1851,0
20241210,162700,9065191665,1851,1851,1851,1851,0
20241210,162600,9065191665,1851,1851,1851,1851,0
20241210,162500,9065191665,1851,1851,1851,1851,0
20241210,162400,9065191665,1851,1851,1851,1851,0
20241210,162300,9065191665,1851,1851,1851,1851,0
20241210,162200,9065191665,1851,1851,1851,1851,0
20241210,162100,9065191665,1851,1851,1851,1851,0
20241210,162000,9065191665,1851,1851,1851,1851,0
20241210,161900,9065191665,1851,1851,1851,1851,0
20241210,161800,9065191665,1851,1851,1851,1851,0
20241210,161700,9065191665,1851,1851,1851,1851,56966
20241210,161600,9065191665,1851,1851,1851,1851,0
20241210,161500,9065191665,1851,1851,1851,1851,0
20241210,161400,9065191665,1851,1851,1851,1851,0
20241210,161300,9065191665,1851,1851,1851,1851,0
20241210,161200,9065191665,1851,1851,1851,1851,0
20241210,161100,9065191665,1851,1851,1851,1851,0
20241210,161000,9065191665,1851,1851,1851,1851,0
20241210,160900,9065191665,1851,1851,1851,1851,0
20241210,160800,9065191665,1851,1851,1851,1851,0
20241210,160700,9065191665,1851,1851,1851,1851,0
20241210,160600,9065191665,1851,1851,1851,1851,0
20241210,160500,9065191665,1851,1851,1851,1851,0
20241210,160400,9065191665,1851,1851,1851,1851,0
20241210,160300,9065191665,1851,1851,1851,1851,0
20241210,160200,9065191665,1851,1851,1851,1851,0
20241210,160100,9065191665,1851,1851,1851,1851,0
20241210,160000,9065191665,1851,1851,1851,1851,0
20241210,155900,9065191665,1851,1851,1851,1851,0
20241210,155800,9065191665,1851,1851,1851,1851,0
20241210,155700,9065191665,1851,1851,1851,1851,0
20241210,155600,9065191665,1851,1851,1851,1851,0
20241210,155500,9065191665,1851,1851,1851,1851,0
20241210,155400,9065191665,1851,1851,1851,1851,0
20241210,155300,9065191665,1851,1851,1851,1851,0
20241210,155200,9065191665,1851,1851,1851,1851,0
20241210,155100,9065191665,1851,1851,1851,1851,0
20241210,155000,9065191665,1851,1851,1851,1851,0
20241210,154900,9065191665,1851,1851,1851,1851,0
20241210,154800,9065191665,1851,1851,1851,1851,0
20241210,154700,9065191665,1851,1851,1851,1851,56966
20241210,154600,9065191665,1851,1851,1851,1851,0
20241210,154500,9065191665,1851,1851,1851,1851,0
20241210,154400,9065191665,1851,1851,1851,1851,0
20241210,154300,9065191665,1851,1851,1851,1851,0
20241210,154200,9065191665,1851,1851,1851,1851,0
20241210,154100,9065191665,1851,1851,1851,1851,0
20241210,154000,9065191665,1851,1851,1851,1851,0
20241210,153900,9065191665,1851,1851,1851,1851,0
20241210,153800,9065191665,1851,1851,1851,1851,0
20241210,153700,9065191665,1851,1851,1851,1851,0
20241210,153600,9065191665,1851,1851,1851,1851,0
20241210,153500,9065191665,1851,1851,1851,1851,0
20241210,153400,9065191665,1851,1851,1851,1851,0
20241210,153300,9065191665,1851,1851,1851,1851,0
20241210,153200,9065191665,1851,1851,1851,1851,0
20241210,153100,9065191665,1851,1851,1851,1851,0
20241210,153000,9065191665,1851,1851,1851,1851,56966
20241210,152900,8959747599,1852,1852,1852,1852,0
20241210,152800,8959747599,1852,1852,1852,1852,0
20241210,152700,8959747599,1852,1852,1852,1852,0
20241210,152600,8959747599,1852,1852,1852,1852,0
20241210,152500,8959747599,1852,1852,1852,1852,0
20241210,152400,8959747599,1852,1852,1852,1852,0
20241210,152300,8959747599,1852,1852,1852,1852,0
20241210,152200,8959747599,1852,1852,1852,1852,0
20241210,152100,8959747599,1852,1852,1852,1852,0
20241210,152000,8959747599,1852,1852,1852,1852,0
20241210,151900,8959747599,1852,1857,1858,1846,1098
20241210,151800,8957708965,1857,1847,1858,1843,41772
20241210,151700,8880357131,1843,1865,1866,1843,54698
20241210,151600,8778883380,1866,1852,1866,1845,38063
20241210,151500,8708095440,1853,1848,1860,1843,44762
20241210,151400,8625011577,1849,1848,1849,1842,8460
20241210,151300,8609381406,1841,1845,1851,1838,18220
20241210,151200,8575718569,1846,1840,1848,1835,26050
20241210,151100,8527709370,1840,1838,1840,1836,3141
20241210,151000,8521935778,1839,1835,1839,1835,5946
20241210,150900,8511022084,1835,1836,1836,1834,1268
20241210,150800,8508695872,1840,1831,1841,1831,11372
20241210,150700,8487797355,1830,1831,1832,1830,3364
20241210,150600,8481638108,1832,1833,1833,1832,3317
20241210,150500,8475560119,1830,1823,1832,1823,9841
20241210,150400,8457563334,1823,1825,1825,1823,11393
20241210,150300,8436792187,1825,1822,1825,1822,12128
20241210,150200,8414673312,1822,1822,1826,1822,17139
20241210,150100,8383409085,1821,1817,1823,1817,7308
20241210,150000,8370113595,1819,1817,1819,1816,3380
20241210,145900,8363972364,1819,1819,1820,1818,3352
20241210,145800,8357877338,1819,1817,1820,1816,9538
20241210,145700,8340529948,1820,1820,1820,1820,630
20241210,145600,8339383348,1820,1817,1823,1816,10187
20241210,145500,8320835203,1820,1813,1820,1810,19935
20241210,145400,8284623234,1810,1814,1814,1810,2002
20241210,145300,8280993206,1810,1811,1811,1808,5592
20241210,145200,8270870062,1811,1814,1814,1810,2001
20241210,145100,8267243748,1814,1808,1815,1808,9863
20241210,145000,8249379175,1809,1805,1809,1805,5166
20241210,144900,8240044215,1805,1804,1805,1800,2990
20241210,144800,8234651081,1804,1798,1804,1796,18080
20241210,144700,8202156730,1798,1797,1807,1797,10841
20241210,144600,8182591828,1797,1799,1802,1797,3316
20241210,144500,8176625195,1798,1807,1807,1798,8963
20241210,144400,8160479406,1807,1810,1810,1807,337
20241210,144300,8159869703,1810,1812,1812,1810,117
20241210,144200,8159657713,1802,1806,1808,1802,18927
20241210,144100,8125532820,1806,1817,1817,1806,13260
20241210,144000,8101573169,1806,1806,1806,1806,0
20241210,143900,8101573169,1806,1813,1813,1806,6000
20241210,143800,8090714706,1819,1819,1819,1819,21
20241210,143700,8090676507,1812,1816,1821,1812,13553
20241210,143600,8066066037,1813,1811,1816,1811,1940
20241210,143500,8062550973,1811,1817,1817,1811,2761
20241210,143400,8057543472,1817,1817,1817,1817,1011
20241210,143300,8055706485,1818,1808,1818,1808,502
20241210,143200,8054798849,1818,1818,1818,1806,5569
20241210,143100,8044720653,1808,1813,1813,1806,3594
20241210,143000,8038216355,1814,1817,1819,1813,9541
20241210,142900,8020904565,1817,1813,1817,1812,3081
20241210,142800,8015319622,1813,1819,1819,1813,895
20241210,142700,8013694749,1819,1817,1819,1813,6731
20241210,142600,8001475472,1819,1820,1820,1819,11
20241210,142500,8001455458,1820,1817,1820,1817,2597
20241210,142400,7996736656,1817,1820,1820,1815,11974
20241210,142300,7974973632,1820,1825,1825,1820,5902
20241210,142200,7964231560,1826,1825,1829,1820,24615
20241210,142100,7919313003,1825,1823,1825,1823,15494
20241210,142000,7891042168,1824,1822,1824,1818,6257
20241210,141900,7879644300,1823,1823,1823,1823,106
20241210,141800,7879451062,1823,1827,1827,1819,2394
20241210,141700,7875093339,1827,1829,1829,1824,11057
20241210,141600,7854878182,1824,1819,1829,1819,55972
20241210,141500,7753017050,1820,1819,1822,1819,33098
20241210,141400,7692791918,1820,1820,1820,1817,7522
20241210,141300,7679108894,1820,1819,1820,1819,11119
20241210,141200,7658878104,1813,1811,1820,1811,16966
20241210,141100,7628094228,1811,1813,1813,1808,20
20241210,141000,7628058003,1813,1809,1813,1809,13875
20241210,140900,7602924998,1809,1805,1813,1805,30094
20241210,140800,7548534701,1805,1800,1805,1800,29863
20241210,140700,7494661385,1800,1800,1800,1800,7
20241210,140600,7494648785,1794,1800,1800,1794,2709
20241210,140500,7489788827,1794,1791,1801,1791,171
20241210,140400,7489482553,1790,1790,1796,1789,6706
20241210,140300,7477478846,1790,1803,1806,1790,8750
20241210,140200,7461755066,1804,1806,1809,1803,886
20241210,140100,7460155641,1806,1809,1809,1806,1460
20241210,140000,7457516290,1810,1810,1810,1803,107
20241210,135900,7457323334,1804,1807,1813,1804,45
20241210,135800,7457242080,1815,1801,1815,1801,15850
20241210,135700,7428622649,1801,1801,1801,1797,898
20241210,135600,7427005934,1798,1804,1804,1798,328
20241210,135500,7426416116,1804,1806,1806,1796,4244
20241210,135400,7418763237,1806,1786,1806,1786,41296
20241210,135300,7344516978,1786,1785,1787,1785,5998
20241210,135200,7333806285,1785,1783,1785,1783,1135
20241210,135100,7331782106,1783,1780,1783,1780,1661
20241210,135000,7328822928,1780,1781,1781,1780,404
20241210,134900,7328103656,1783,1784,1784,1782,3534
20241210,134800,7321801858,1784,1783,1784,1783,2519
20241210,134700,7317310471,1783,1784,1784,1777,2497
20241210,134600,7312871278,1784,1784,1784,1784,0
20241210,134500,7312871278,1784,1784,1785,1784,3337
20241210,134400,7306915250,1784,1776,1785,1776,2610
20241210,134300,7302264079,1774,1774,1774,1774,828
20241210,134200,7300795207,1774,1777,1777,1774,4096
20241210,134100,7293520998,1777,1782,1782,1777,8816
20241210,134000,7277845445,1783,1784,1784,1783,872
20241210,133900,7276290068,1785,1784,1785,1784,688
20241210,133800,7275062176,1785,1783,1788,1783,3988
20241210,133700,7267933140,1788,1785,1788,1785,1547
20241210,133600,7265169199,1786,1783,1786,1783,7287
20241210,133500,7252168339,1784,1781,1784,1781,4846
20241210,133400,7243527321,1781,1779,1781,1779,3662
20241210,133300,7237008179,1779,1776,1779,1776,810
20241210,133200,7235568699,1776,1777,1778,1775,4136
20241210,133100,7228224262,1776,1779,1779,1776,1145
20241210,133000,7226189382,1779,1779,1779,1779,231
20241210,132900,7225778433,1779,1779,1779,1779,626
20241210,132800,7224664779,1778,1779,1779,1778,1048
20241210,132700,7222801035,1779,1783,1783,1779,4962
20241210,132600,7213968759,1781,1785,1785,1781,2111
20241210,132500,7210201067,1782,1786,1786,1782,1407
20241210,132400,7207688965,1784,1780,1785,1780,4688
20241210,132300,7199330774,1780,1778,1780,1778,2685
20241210,132200,7194554626,1778,1776,1779,1776,2725
20241210,132100,7189711377,1777,1777,1777,1776,764
20241210,132000,7188353899,1777,1771,1777,1771,2744
20241210,131900,7183487466,1770,1769,1770,1769,5528
20241210,131800,7173704688,1769,1768,1769,1768,172
20241210,131700,7173400422,1764,1764,1764,1764,148
20241210,131600,7173139350,1771,1772,1772,1764,5796
20241210,131500,7162896805,1771,1771,1771,1771,566
20241210,131400,7161894419,1771,1770,1771,1770,500
20241210,131300,7161009381,1770,1766,1771,1766,877
20241210,131200,7159458071,1769,1769,1769,1769,510
20241210,131100,7158555881,1769,1770,1770,1769,1683
20241210,131000,7155577443,1770,1768,1770,1768,3585
20241210,130900,7149235731,1767,1767,1767,1767,700
20241210,130800,7147998831,1761,1768,1768,1761,929
20241210,130700,7146357962,1761,1765,1768,1761,1793
20241210,130600,7143193849,1761,1761,1761,1761,0
20241210,130500,7143193849,1761,1761,1761,1761,6
20241210,130400,7143183283,1755,1761,1761,1755,5396
20241210,130300,7133709306,1761,1762,1762,1761,916
20241210,130200,7132096197,1761,1761,1761,1761,768
20241210,130100,7130743749,1761,1761,1761,1761,2
20241210,130000,7130740227,1755,1755,1755,1755,0
20241210,125900,7130740227,1755,1762,1762,1753,9788
20241210,125800,7113548775,1762,1764,1764,1762,2361
20241210,125700,7109388190,1770,1762,1770,1762,4365
20241210,125600,7101696580,1762,1760,1762,1754,9528
20241210,125500,7084924030,1760,1761,1761,1759,990
20241210,125400,7083181201,1761,1761,1761,1750,8814
20241210,125300,7067699506,1761,1766,1766,1761,8584
20241210,125200,7052556356,1766,1773,1773,1766,5668
20241210,125100,7042530824,1773,1773,1773,1773,136
20241210,125000,7042289696,1774,1774,1780,1774,1469
20241210,124900,7039683684,1780,1780,1780,1780,1528
20241210,124800,7036963844,1781,1775,1781,1774,932
20241210,124700,7035306278,1781,1781,1781,1775,49
20241210,124600,7035219144,1775,1777,1784,1774,7938
20241210,124500,7021089684,1777,1778,1780,1777,1462
20241210,124400,7018490322,1777,1773,1777,1771,1024
20241210,124300,7016672496,1773,1773,1774,1772,1626
20241210,124200,7013789262,1773,1763,1774,1760,30291
20241210,124100,6960468869,1760,1774,1774,1760,7001
20241210,124000,6948124584,1770,1772,1772,1770,8345
20241210,123900,6933352700,1771,1772,1773,1771,4289
20241210,123800,6925756079,1772,1774,1774,1771,2739
20241210,123700,6920902364,1774,1774,1778,1774,2075
20241210,123600,6917214456,1774,1774,1774,1773,2909
20241210,123500,6912055079,1774,1774,1774,1766,1194
20241210,123400,6909944004,1774,1768,1774,1768,2363
20241210,123300,6905760428,1770,1773,1774,1768,4304
20241210,123200,6898134764,1774,1783,1784,1773,8654
20241210,123100,6882770159,1775,1775,1783,1775,1934
20241210,123000,6879331714,1775,1779,1780,1774,6151
20241210,122900,6868410269,1774,1779,1779,1774,13
20241210,122800,6868387162,1780,1783,1784,1772,10338
20241210,122700,6850009980,1785,1790,1790,1783,944
20241210,122600,6848322635,1790,1787,1790,1787,5861
20241210,122500,6837843511,1788,1783,1790,1781,6336
20241210,122400,6826540727,1781,1779,1781,1774,10589
20241210,122300,6807706169,1777,1779,1784,1776,6283
20241210,122200,6796532831,1783,1776,1785,1770,3283
20241210,122100,6790686970,1776,1763,1776,1763,830
20241210,122000,6789218959,1762,1770,1770,1762,5697
20241210,121900,6779163983,1768,1771,1771,1768,4150
20241210,121800,6771818220,1771,1786,1789,1769,13100
20241210,121700,6748487800,1783,1774,1783,1774,31580
20241210,121600,6692283611,1780,1755,1780,1753,22380
20241210,121500,6652785810,1756,1752,1756,1752,11984
20241210,121400,6631779306,1748,1748,1757,1735,26368
20241210,121300,6585847503,1748,1734,1750,1731,694
20241210,121200,6584644527,1750,1725,1773,1716,64975
20241210,121100,6472387222,1720,1741,1759,1720,111351
20241210,121000,6279479066,1742,1749,1756,1742,33445
20241210,120900,6221100956,1756,1754,1756,1749,25756
20241210,120800,6176002899,1754,1760,1765,1749,88311
20241210,120700,6021328837,1755,1767,1767,1755,14948
20241210,120600,5995021582,1773,1772,1778,1767,11260
20241210,120500,5975071217,1772,1781,1781,1772,40138
20241210,120400,5903830766,1781,1782,1783,1781,8961
20241210,120300,5887863901,1782,1790,1790,1782,11717
20241210,120200,5866949325,1795,1788,1795,1788,148
20241210,120100,5866684388,1786,1793,1797,1786,4792
20241210,120000,5858086819,1794,1794,1795,1792,3523
20241210,115900,5851768881,1792,1789,1796,1782,5474
20241210,115800,5841976778,1792,1780,1792,1780,2743
20241210,115700,5837078073,1778,1779,1791,1775,18695
20241210,115600,5803775306,1779,1789,1802,1779,30082
20241210,115500,5750066620,1790,1796,1796,1790,14242
20241210,115400,5724539491,1796,1810,1810,1796,36038
20241210,115300,5659573237,1809,1820,1822,1808,17703
20241210,115200,5627435784,1822,1819,1822,1814,7912
20241210,115100,5613045755,1813,1812,1819,1812,5589
20241210,115000,5602910556,1811,1805,1819,1805,213
20241210,114900,5602524747,1804,1809,1812,1804,20476
20241210,114800,5565479474,1809,1805,1809,1803,8474
20241210,114700,5550191016,1804,1807,1807,1804,16878
20241210,114600,5519721133,1807,1808,1812,1807,9425
20241210,114500,5502669597,1808,1832,1836,1808,58525
20241210,114400,5396382901,1823,1831,1835,1823,18934
20241210,114300,5361809727,1830,1831,1831,1830,3218
20241210,114200,5355920287,1831,1824,1835,1824,21631
20241210,114100,5316315890,1829,1831,1831,1823,3922
20241210,114000,5309162344,1831,1823,1831,1823,880
20241210,113900,5307551433,1834,1833,1834,1830,9691
20241210,113800,5289789150,1834,1830,1834,1830,7759
20241210,113700,5275579268,1830,1839,1841,1810,32080
20241210,113600,5216897409,1838,1820,1838,1820,13430
20241210,113500,5192347424,1820,1814,1821,1812,11634
20241210,113400,5171187812,1812,1812,1814,1811,14497
20241210,113300,5144926096,1813,1819,1820,1813,7713
20241210,113200,5130918371,1819,1820,1823,1818,2577
20241210,113100,5126229190,1820,1826,1826,1820,2417
20241210,113000,5121824181,1823,1828,1828,1823,16627
20241210,112900,5091487080,1830,1832,1833,1827,20302
20241210,112800,5054329043,1832,1835,1835,1832,2766
20241210,112700,5049259947,1835,1836,1836,1833,19125
20241210,112600,5014201211,1835,1840,1840,1833,16660
20241210,112500,4983583055,1840,1845,1845,1840,5982
20241210,112400,4972562730,1845,1849,1849,1845,1934
20241210,112300,4968991457,1851,1852,1852,1851,15167
20241210,112200,4940913913,1852,1846,1854,1846,13883
20241210,112100,4915219973,1846,1846,1846,1846,1573
20241210,112000,4912316215,1846,1846,1846,1846,31
20241210,111900,4912258989,1846,1848,1848,1842,1310
20241210,111800,4909841365,1848,1840,1848,1840,18002
20241210,111700,4876632951,1845,1844,1847,1840,31288
20241210,111600,4818991284,1847,1845,1847,1843,9781
20241210,111500,4800953559,1848,1850,1850,1848,5026
20241210,111400,4791663511,1850,1847,1852,1843,8968
20241210,111300,4775092420,1847,1845,1848,1844,16207
20241210,111200,4745191027,1848,1847,1848,1845,6204
20241210,111100,4733735421,1847,1856,1856,1847,10323
20241210,111000,4714645212,1856,1856,1856,1850,1704
20241210,110900,4711488571,1856,1856,1859,1850,7909
20241210,110800,4696818985,1859,1856,1859,1855,4603
20241210,110700,4688280404,1859,1853,1861,1853,5583
20241210,110600,4677904918,1853,1856,1863,1851,17022
20241210,110500,4646304926,1864,1864,1864,1857,11457
20241210,110400,4624999833,1864,1863,1866,1858,22016
20241210,110300,4583995273,1863,1858,1863,1858,28348
20241210,110200,4531261699,1858,1857,1859,1855,7570
20241210,110100,4517204801,1859,1852,1859,1850,24174
20241210,110000,4472350581,1850,1847,1852,1846,10146
20241210,105900,4453577992,1847,1854,1854,1847,12621
20241210,105800,4430200596,1854,1854,1856,1846,15727
20241210,105700,4401039170,1854,1858,1858,1844,14304
20241210,105600,4374614559,1858,1840,1860,1837,77051
20241210,105500,4232198963,1839,1839,1839,1837,15745
20241210,105400,4203247890,1838,1834,1840,1832,7315
20241210,105300,4189790451,1839,1830,1840,1829,25269
20241210,105200,4143353112,1836,1838,1839,1836,3582
20241210,105100,4136770218,1839,1827,1840,1827,37629
20241210,105000,4067671955,1826,1818,1826,1818,14065
20241210,104900,4042030883,1820,1824,1824,1818,11415
20241210,104800,4021258888,1819,1825,1825,1819,4066
20241210,104700,4013845800,1825,1825,1825,1824,4758
20241210,104600,4005164262,1819,1822,1826,1819,1123
20241210,104500,4003119567,1825,1829,1829,1817,5375
20241210,104400,3993332576,1830,1830,1832,1818,20794
20241210,104300,3955297604,1830,1822,1830,1816,18942
20241210,104200,3920706985,1822,1813,1822,1813,10318
20241210,104100,3901968974,1813,1811,1814,1811,5474
20241210,104000,3892049732,1814,1815,1815,1811,1063
20241210,103900,3890120393,1816,1815,1817,1815,3689
20241210,103800,3883423687,1817,1804,1817,1804,27547
20241210,103700,3833553618,1804,1812,1812,1804,15874
20241210,103600,3804883170,1813,1817,1818,1813,10307
20241210,103500,3786164163,1817,1821,1822,1817,18380
20241210,103400,3752702166,1822,1821,1825,1819,16404
20241210,103300,3722833177,1822,1829,1831,1822,18292
20241210,103200,3689430006,1829,1827,1832,1825,28143
20241210,103100,3638010849,1827,1829,1829,1826,19255
20241210,103000,3602836538,1826,1829,1832,1825,18095
20241210,102900,3569716763,1824,1819,1831,1819,48012
20241210,102800,3481948769,1819,1822,1822,1818,7373
20241210,102700,3468537339,1822,1825,1825,1820,21975
20241210,102600,3428517691,1825,1817,1825,1813,39739
20241210,102500,3356185329,1817,1820,1820,1809,32888
20241210,102400,3296609958,1815,1814,1820,1809,19286
20241210,102300,3261634450,1818,1826,1826,1818,15909
20241210,102200,3232678770,1825,1805,1827,1805,51669
20241210,102100,3138628202,1815,1799,1815,1796,70213
20241210,102000,3011869339,1802,1800,1803,1800,7244
20241210,101900,2998816605,1800,1796,1801,1795,10762
20241210,101800,2979449175,1796,1795,1796,1794,7043
20241210,101700,2966803297,1796,1796,1800,1796,16248
20241210,101600,2937569591,1796,1796,1799,1790,21174
20241210,101500,2899543702,1795,1795,1797,1795,4538
20241210,101400,2891392806,1792,1793,1797,1790,9726
20241210,101300,2873930794,1793,1792,1795,1788,2522
20241210,101200,2869410834,1790,1798,1798,1789,12202
20241210,101100,2847570510,1799,1793,1799,1789,11103
20241210,101000,2827674355,1794,1799,1800,1794,20403
20241210,100900,2790977385,1799,1795,1800,1795,10238
20241210,100800,2772552598,1800,1799,1800,1795,2913
20241210,100700,2767309913,1799,1802,1805,1794,30215
20241210,100600,2712912235,1807,1783,1809,1783,66918
20241210,100500,2592523827,1783,1783,1783,1783,3177
20241210,100400,2586859236,1783,1784,1792,1783,24671
20241210,100300,2542743965,1784,1770,1784,1770,38356
20241210,100200,2474543341,1770,1770,1777,1770,10481
20241210,100100,2455983265,1770,1777,1780,1770,6745
20241210,100000,2444021426,1771,1776,1779,1771,5362
20241210,095900,2434496440,1776,1770,1776,1769,5660
20241210,095800,2424477281,1770,1778,1779,1770,13356
20241210,095700,2400788142,1778,1778,1780,1778,3055
20241210,095600,2395356342,1780,1780,1781,1777,4577
20241210,095500,2387214160,1780,1782,1782,1780,7616
20241210,095400,2373657161,1781,1777,1783,1776,4659
20241210,095300,2365368673,1777,1776,1782,1776,22897
20241210,095200,2324634454,1776,1775,1778,1775,4196
20241210,095100,2317178465,1776,1778,1778,1770,7597
20241210,095000,2303682742,1778,1775,1778,1772,11163
20241210,094900,2283872176,1775,1776,1779,1775,3318
20241210,094800,2277982603,1780,1776,1780,1775,10567
20241210,094700,2259208364,1775,1775,1780,1769,15927
20241210,094600,2230888845,1775,1783,1783,1775,23460
20241210,094500,2189190049,1780,1777,1785,1777,25780
20241210,094400,2143303163,1777,1777,1777,1774,15078
20241210,094300,2116522562,1777,1770,1777,1769,5284
20241210,094200,2107159195,1770,1761,1770,1761,5341
20241210,094100,2097726071,1761,1767,1767,1759,31634
20241210,094000,2041988321,1767,1782,1782,1767,8347
20241210,093900,2027163816,1782,1779,1785,1777,33070
20241210,093800,1968203213,1779,1767,1779,1766,30189
20241210,093700,1914771316,1766,1757,1766,1755,30022
20241210,093600,1861977447,1757,1757,1757,1755,5714
20241210,093500,1851947073,1757,1747,1757,1747,7406
20241210,093400,1838970737,1747,1750,1751,1747,17831
20241210,093300,1807773566,1750,1749,1750,1749,1175
20241210,093200,1805717327,1750,1743,1750,1739,60936
20241210,093100,1699468277,1743,1741,1748,1741,656
20241210,093000,1698324747,1750,1753,1755,1742,27673
20241210,092900,1650024284,1753,1751,1753,1744,20648
20241210,092800,1613942352,1751,1760,1760,1750,14802
20241210,092700,1587954859,1760,1757,1771,1757,2801
20241210,092600,1583028988,1761,1773,1773,1756,4439
20241210,092500,1575190061,1774,1778,1788,1773,23595
20241210,092400,1533140692,1778,1762,1780,1761,41416
20241210,092300,1459725858,1754,1745,1762,1745,26179
20241210,092200,1413743293,1745,1736,1745,1735,10971
20241210,092100,1394633640,1741,1740,1744,1732,39407
20241210,092000,1326250575,1736,1745,1745,1736,22104
20241210,091900,1287809661,1744,1744,1744,1736,34700
20241210,091800,1227492252,1745,1742,1748,1739,11251
20241210,091700,1207885770,1742,1748,1755,1741,50428
20241210,091600,1119876284,1747,1754,1754,1747,3304
20241210,091500,1114101504,1751,1760,1760,1751,21208
20241210,091400,1076917368,1755,1759,1762,1753,15289
20241210,091300,1050082894,1757,1752,1757,1751,25147
20241210,091200,1006033386,1749,1755,1755,1748,31859
20241210,091100,950249959,1752,1757,1760,1752,26186
20241210,091000,904250295,1757,1769,1769,1757,14613
20241210,090900,878470559,1769,1779,1781,1767,12580
20241210,090800,856174216,1780,1764,1780,1752,74772
20241210,090700,723989734,1764,1750,1764,1750,41936
20241210,090600,650128543,1750,1767,1767,1744,35191
20241210,090500,588437129,1769,1746,1769,1746,58748
20241210,090400,485098786,1740,1745,1761,1734,24582
20241210,090300,441956234,1753,1729,1753,1728,57782
20241210,090200,341236960,1729,1749,1752,1728,51666
20241210,090100,251230114,1750,1738,1758,1721,72672
20241210,090000,124518861,1750,1704,1751,1704,65260