stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,185200,4676565924,1264,1264,1264,1264,47602
20241210,185100,4676565924,1264,1264,1264,1264,0
20241210,185000,4676565924,1264,1264,1264,1264,0
20241210,184900,4676565924,1264,1264,1264,1264,0
20241210,184800,4676565924,1264,1264,1264,1264,0
20241210,184700,4676565924,1264,1264,1264,1264,0
20241210,184600,4676565924,1264,1264,1264,1264,0
20241210,184500,4676565924,1264,1264,1264,1264,0
20241210,184400,4676565924,1264,1264,1264,1264,0
20241210,184300,4676565924,1264,1264,1264,1264,0
20241210,184200,4676565924,1264,1264,1264,1264,0
20241210,184100,4676565924,1264,1264,1264,1264,0
20241210,184000,4676565924,1264,1264,1264,1264,0
20241210,183900,4676565924,1264,1264,1264,1264,0
20241210,183800,4676565924,1264,1264,1264,1264,0
20241210,183700,4676565924,1264,1264,1264,1264,0
20241210,183600,4676565924,1264,1264,1264,1264,0
20241210,183500,4676565924,1264,1264,1264,1264,0
20241210,183400,4676565924,1264,1264,1264,1264,0
20241210,183300,4676565924,1264,1264,1264,1264,0
20241210,183200,4676565924,1264,1264,1264,1264,0
20241210,183100,4676565924,1264,1264,1264,1264,0
20241210,183000,4676565924,1264,1264,1264,1264,0
20241210,182900,4676565924,1264,1264,1264,1264,0
20241210,182800,4676565924,1264,1264,1264,1264,0
20241210,182700,4676565924,1264,1264,1264,1264,0
20241210,182600,4676565924,1264,1264,1264,1264,0
20241210,182500,4676565924,1264,1264,1264,1264,0
20241210,182400,4676565924,1264,1264,1264,1264,0
20241210,182300,4676565924,1264,1264,1264,1264,0
20241210,182200,4676565924,1264,1264,1264,1264,47602
20241210,182100,4676565924,1264,1264,1264,1264,0
20241210,182000,4676565924,1264,1264,1264,1264,0
20241210,181900,4676565924,1264,1264,1264,1264,0
20241210,181800,4676565924,1264,1264,1264,1264,0
20241210,181700,4676565924,1264,1264,1264,1264,0
20241210,181600,4676565924,1264,1264,1264,1264,0
20241210,181500,4676565924,1264,1264,1264,1264,0
20241210,181400,4676565924,1264,1264,1264,1264,0
20241210,181300,4676565924,1264,1264,1264,1264,0
20241210,181200,4676565924,1264,1264,1264,1264,0
20241210,181100,4676565924,1264,1264,1264,1264,0
20241210,181000,4676565924,1264,1264,1264,1264,0
20241210,180900,4676565924,1264,1264,1264,1264,0
20241210,180800,4676565924,1264,1264,1264,1264,0
20241210,180700,4676565924,1264,1264,1264,1264,0
20241210,180600,4676565924,1264,1264,1264,1264,0
20241210,180500,4676565924,1264,1264,1264,1264,0
20241210,180400,4676565924,1264,1264,1264,1264,0
20241210,180300,4676565924,1264,1264,1264,1264,0
20241210,180200,4676565924,1264,1264,1264,1264,0
20241210,180100,4676565924,1264,1264,1264,1264,0
20241210,180000,4676565924,1264,1264,1264,1264,0
20241210,175900,4676565924,1264,1264,1264,1264,0
20241210,175800,4676565924,1264,1264,1264,1264,0
20241210,175700,4676565924,1264,1264,1264,1264,0
20241210,175600,4676565924,1264,1264,1264,1264,0
20241210,175500,4676565924,1264,1264,1264,1264,0
20241210,175400,4676565924,1264,1264,1264,1264,0
20241210,175300,4676565924,1264,1264,1264,1264,0
20241210,175200,4676565924,1264,1264,1264,1264,47602
20241210,175100,4676565924,1264,1264,1264,1264,0
20241210,175000,4676565924,1264,1264,1264,1264,0
20241210,174900,4676565924,1264,1264,1264,1264,0
20241210,174800,4676565924,1264,1264,1264,1264,0
20241210,174700,4676565924,1264,1264,1264,1264,0
20241210,174600,4676565924,1264,1264,1264,1264,0
20241210,174500,4676565924,1264,1264,1264,1264,0
20241210,174400,4676565924,1264,1264,1264,1264,0
20241210,174300,4676565924,1264,1264,1264,1264,0
20241210,174200,4676565924,1264,1264,1264,1264,0
20241210,174100,4676565924,1264,1264,1264,1264,0
20241210,174000,4676565924,1264,1264,1264,1264,0
20241210,173900,4676565924,1264,1264,1264,1264,0
20241210,173800,4676565924,1264,1264,1264,1264,0
20241210,173700,4676565924,1264,1264,1264,1264,0
20241210,173600,4676565924,1264,1264,1264,1264,0
20241210,173500,4676565924,1264,1264,1264,1264,0
20241210,173400,4676565924,1264,1264,1264,1264,0
20241210,173300,4676565924,1264,1264,1264,1264,0
20241210,173200,4676565924,1264,1264,1264,1264,0
20241210,173100,4676565924,1264,1264,1264,1264,0
20241210,173000,4676565924,1264,1264,1264,1264,0
20241210,172900,4676565924,1264,1264,1264,1264,0
20241210,172800,4676565924,1264,1264,1264,1264,0
20241210,172700,4676565924,1264,1264,1264,1264,0
20241210,172600,4676565924,1264,1264,1264,1264,0
20241210,172500,4676565924,1264,1264,1264,1264,0
20241210,172400,4676565924,1264,1264,1264,1264,0
20241210,172300,4676565924,1264,1264,1264,1264,0
20241210,172200,4676565924,1264,1264,1264,1264,47602
20241210,172100,4676565924,1264,1264,1264,1264,0
20241210,172000,4676565924,1264,1264,1264,1264,0
20241210,171900,4676565924,1264,1264,1264,1264,0
20241210,171800,4676565924,1264,1264,1264,1264,0
20241210,171700,4676565924,1264,1264,1264,1264,0
20241210,171600,4676565924,1264,1264,1264,1264,0
20241210,171500,4676565924,1264,1264,1264,1264,0
20241210,171400,4676565924,1264,1264,1264,1264,0
20241210,171300,4676565924,1264,1264,1264,1264,0
20241210,171200,4676565924,1264,1264,1264,1264,0
20241210,171100,4676565924,1264,1264,1264,1264,0
20241210,171000,4676565924,1264,1264,1264,1264,0
20241210,170900,4676565924,1264,1264,1264,1264,0
20241210,170800,4676565924,1264,1264,1264,1264,0
20241210,170700,4676565924,1264,1264,1264,1264,0
20241210,170600,4676565924,1264,1264,1264,1264,0
20241210,170500,4676565924,1264,1264,1264,1264,0
20241210,170400,4676565924,1264,1264,1264,1264,0
20241210,170300,4676565924,1264,1264,1264,1264,0
20241210,170200,4676565924,1264,1264,1264,1264,0
20241210,170100,4676565924,1264,1264,1264,1264,0
20241210,170000,4676565924,1264,1264,1264,1264,0
20241210,165900,4676565924,1264,1264,1264,1264,0
20241210,165800,4676565924,1264,1264,1264,1264,0
20241210,165700,4676565924,1264,1264,1264,1264,0
20241210,165600,4676565924,1264,1264,1264,1264,0
20241210,165500,4676565924,1264,1264,1264,1264,0
20241210,165400,4676565924,1264,1264,1264,1264,0
20241210,165300,4676565924,1264,1264,1264,1264,0
20241210,165200,4676565924,1264,1264,1264,1264,47602
20241210,165100,4676565924,1264,1264,1264,1264,0
20241210,165000,4676565924,1264,1264,1264,1264,0
20241210,164900,4676565924,1264,1264,1264,1264,0
20241210,164800,4676565924,1264,1264,1264,1264,0
20241210,164700,4676565924,1264,1264,1264,1264,0
20241210,164600,4676565924,1264,1264,1264,1264,0
20241210,164500,4676565924,1264,1264,1264,1264,0
20241210,164400,4676565924,1264,1264,1264,1264,0
20241210,164300,4676565924,1264,1264,1264,1264,0
20241210,164200,4676565924,1264,1264,1264,1264,0
20241210,164100,4676565924,1264,1264,1264,1264,0
20241210,164000,4676565924,1264,1264,1264,1264,0
20241210,163900,4676565924,1264,1264,1264,1264,0
20241210,163800,4676565924,1264,1264,1264,1264,0
20241210,163700,4676565924,1264,1264,1264,1264,0
20241210,163600,4676565924,1264,1264,1264,1264,0
20241210,163500,4676565924,1264,1264,1264,1264,0
20241210,163400,4676565924,1264,1264,1264,1264,0
20241210,163300,4676565924,1264,1264,1264,1264,0
20241210,163200,4676565924,1264,1264,1264,1264,0
20241210,163100,4676565924,1264,1264,1264,1264,0
20241210,163000,4676565924,1264,1264,1264,1264,0
20241210,162900,4676565924,1264,1264,1264,1264,0
20241210,162800,4676565924,1264,1264,1264,1264,0
20241210,162700,4676565924,1264,1264,1264,1264,0
20241210,162600,4676565924,1264,1264,1264,1264,0
20241210,162500,4676565924,1264,1264,1264,1264,0
20241210,162400,4676565924,1264,1264,1264,1264,0
20241210,162300,4676565924,1264,1264,1264,1264,0
20241210,162200,4676565924,1264,1264,1264,1264,47602
20241210,162100,4676565924,1264,1264,1264,1264,0
20241210,162000,4676565924,1264,1264,1264,1264,0
20241210,161900,4676565924,1264,1264,1264,1264,0
20241210,161800,4676565924,1264,1264,1264,1264,0
20241210,161700,4676565924,1264,1264,1264,1264,0
20241210,161600,4676565924,1264,1264,1264,1264,0
20241210,161500,4676565924,1264,1264,1264,1264,0
20241210,161400,4676565924,1264,1264,1264,1264,0
20241210,161300,4676565924,1264,1264,1264,1264,0
20241210,161200,4676565924,1264,1264,1264,1264,0
20241210,161100,4676565924,1264,1264,1264,1264,0
20241210,161000,4676565924,1264,1264,1264,1264,0
20241210,160900,4676565924,1264,1264,1264,1264,0
20241210,160800,4676565924,1264,1264,1264,1264,0
20241210,160700,4676565924,1264,1264,1264,1264,0
20241210,160600,4676565924,1264,1264,1264,1264,0
20241210,160500,4676565924,1264,1264,1264,1264,0
20241210,160400,4676565924,1264,1264,1264,1264,0
20241210,160300,4676565924,1264,1264,1264,1264,0
20241210,160200,4676565924,1264,1264,1264,1264,0
20241210,160100,4676565924,1264,1264,1264,1264,0
20241210,160000,4676565924,1264,1264,1264,1264,0
20241210,155900,4676565924,1264,1264,1264,1264,0
20241210,155800,4676565924,1264,1264,1264,1264,0
20241210,155700,4676565924,1264,1264,1264,1264,0
20241210,155600,4676565924,1264,1264,1264,1264,0
20241210,155500,4676565924,1264,1264,1264,1264,0
20241210,155400,4676565924,1264,1264,1264,1264,0
20241210,155300,4676565924,1264,1264,1264,1264,0
20241210,155200,4676565924,1264,1264,1264,1264,47602
20241210,155100,4676565924,1264,1264,1264,1264,0
20241210,155000,4676565924,1264,1264,1264,1264,0
20241210,154900,4676565924,1264,1264,1264,1264,0
20241210,154800,4676565924,1264,1264,1264,1264,0
20241210,154700,4676565924,1264,1264,1264,1264,0
20241210,154600,4676565924,1264,1264,1264,1264,0
20241210,154500,4676565924,1264,1264,1264,1264,0
20241210,154400,4676565924,1264,1264,1264,1264,0
20241210,154300,4676565924,1264,1264,1264,1264,0
20241210,154200,4676565924,1264,1264,1264,1264,0
20241210,154100,4676565924,1264,1264,1264,1264,0
20241210,154000,4676565924,1264,1264,1264,1264,0
20241210,153900,4676565924,1264,1264,1264,1264,0
20241210,153800,4676565924,1264,1264,1264,1264,0
20241210,153700,4676565924,1264,1264,1264,1264,0
20241210,153600,4676565924,1264,1264,1264,1264,0
20241210,153500,4676565924,1264,1264,1264,1264,0
20241210,153400,4676565924,1264,1264,1264,1264,0
20241210,153300,4676565924,1264,1264,1264,1264,0
20241210,153200,4676565924,1264,1264,1264,1264,0
20241210,153100,4676565924,1264,1264,1264,1264,0
20241210,153000,4676565924,1264,1264,1264,1264,47602
20241210,152900,4616396996,1262,1262,1262,1262,0
20241210,152800,4616396996,1262,1262,1262,1262,0
20241210,152700,4616396996,1262,1262,1262,1262,0
20241210,152600,4616396996,1262,1262,1262,1262,0
20241210,152500,4616396996,1262,1262,1262,1262,0
20241210,152400,4616396996,1262,1262,1262,1262,0
20241210,152300,4616396996,1262,1262,1262,1262,0
20241210,152200,4616396996,1262,1262,1262,1262,0
20241210,152100,4616396996,1262,1262,1262,1262,0
20241210,152000,4616396996,1262,1262,1262,1262,0
20241210,151900,4616396996,1262,1262,1264,1261,11340
20241210,151800,4602072596,1262,1262,1262,1261,700
20241210,151700,4601189541,1261,1260,1262,1260,3057
20241210,151600,4597336007,1260,1261,1262,1260,1739
20241210,151500,4595143088,1262,1261,1262,1259,1551
20241210,151400,4593186967,1262,1263,1265,1262,8419
20241210,151300,4582553328,1264,1262,1264,1262,10866
20241210,151200,4568840172,1262,1264,1264,1261,2986
20241210,151100,4565072696,1265,1266,1266,1262,1636
20241210,151000,4563003745,1266,1264,1267,1259,14978
20241210,150900,4544071245,1263,1260,1264,1260,16466
20241210,150800,4523308472,1260,1260,1260,1259,1169
20241210,150700,4521835632,1260,1261,1261,1260,2389
20241210,150600,4518823413,1261,1259,1261,1259,1819
20241210,150500,4516532847,1259,1259,1261,1259,1718
20241210,150400,4514366554,1261,1259,1261,1259,4089
20241210,150300,4509214336,1257,1257,1257,1257,101
20241210,150200,4509087379,1257,1260,1260,1257,2383
20241210,150100,4506089003,1261,1259,1261,1259,4536
20241210,150000,4500369619,1259,1255,1262,1254,11522
20241210,145900,4485847169,1255,1253,1255,1253,3368
20241210,145800,4481626772,1253,1250,1253,1250,8011
20241210,145700,4471597326,1250,1251,1253,1250,2939
20241210,145600,4467921510,1251,1251,1251,1251,4586
20241210,145500,4462184424,1252,1252,1252,1252,285
20241210,145400,4461827604,1253,1251,1253,1250,1882
20241210,145300,4459472413,1253,1253,1254,1253,2700
20241210,145200,4456088813,1253,1252,1253,1251,2804
20241210,145100,4452579909,1252,1251,1252,1251,1222
20241210,145000,4451050203,1252,1251,1252,1250,782
20241210,144900,4450071754,1250,1250,1250,1250,2483
20241210,144800,4446968004,1250,1249,1251,1249,1932
20241210,144700,4444553281,1250,1247,1250,1247,5726
20241210,144600,4437407600,1247,1248,1248,1247,5683
20241210,144500,4430319865,1245,1242,1248,1242,8615
20241210,144400,4419601306,1240,1241,1241,1240,382
20241210,144300,4419127299,1238,1240,1240,1237,9248
20241210,144200,4407677743,1239,1247,1247,1237,110076
20241210,144100,4271041207,1248,1247,1249,1247,329
20241210,144000,4270630628,1247,1253,1253,1247,21924
20241210,143900,4243251916,1253,1253,1253,1251,1142
20241210,143800,4241822752,1252,1253,1253,1252,748
20241210,143700,4240885953,1250,1252,1255,1250,1501
20241210,143600,4239003363,1252,1254,1257,1249,36290
20241210,143500,4193600821,1254,1255,1255,1254,4899
20241210,143400,4187455576,1255,1255,1255,1255,1059
20241210,143300,4186126531,1255,1256,1256,1255,392
20241210,143200,4185634499,1255,1255,1255,1255,2500
20241210,143100,4182496999,1254,1255,1255,1254,5549
20241210,143000,4175535631,1255,1258,1259,1254,11196
20241210,142900,4161485883,1255,1255,1259,1255,118
20241210,142800,4161337789,1254,1260,1260,1254,2804
20241210,142700,4157818355,1260,1259,1260,1255,16014
20241210,142600,4137719814,1255,1256,1256,1255,17308
20241210,142500,4115983702,1256,1258,1258,1256,34623
20241210,142400,4072481100,1258,1258,1261,1258,42
20241210,142300,4072428244,1258,1259,1259,1258,17001
20241210,142200,4051036985,1259,1262,1262,1259,2881
20241210,142100,4047409339,1262,1260,1262,1259,6128
20241210,142000,4039693374,1263,1263,1263,1263,203
20241210,141900,4039436985,1260,1260,1260,1260,2400
20241210,141800,4036412985,1260,1263,1263,1260,2740
20241210,141700,4032955943,1263,1263,1263,1263,190
20241210,141600,4032715973,1262,1263,1263,1262,3848
20241210,141500,4027857483,1269,1269,1269,1267,353
20241210,141400,4027409573,1268,1268,1268,1267,10
20241210,141300,4027396900,1267,1265,1267,1265,405
20241210,141200,4026884166,1266,1261,1266,1261,141
20241210,141100,4026706355,1265,1261,1265,1261,419
20241210,141000,4026177189,1260,1258,1260,1257,3406
20241210,140900,4021889660,1260,1259,1260,1257,3663
20241210,140800,4017283697,1259,1259,1260,1257,18403
20241210,140700,3994134403,1259,1259,1259,1259,4106
20241210,140600,3988964949,1259,1259,1259,1259,10002
20241210,140500,3976372431,1260,1259,1260,1259,3509
20241210,140400,3971951092,1260,1267,1267,1260,220
20241210,140300,3971673752,1267,1259,1267,1259,92
20241210,140200,3971557828,1259,1260,1260,1259,780
20241210,140100,3970575697,1260,1260,1260,1260,2669
20241210,140000,3967212757,1258,1259,1267,1258,4113
20241210,135900,3962030200,1259,1260,1267,1259,7368
20241210,135800,3952753524,1260,1262,1262,1260,10402
20241210,135700,3939640768,1261,1262,1262,1261,3067
20241210,135600,3935772082,1262,1263,1264,1262,4645
20241210,135500,3929908240,1263,1264,1267,1263,3247
20241210,135400,3925804553,1263,1269,1269,1263,773
20241210,135300,3924827228,1269,1264,1269,1263,979
20241210,135200,3923589730,1263,1263,1263,1263,2001
20241210,135100,3921062467,1263,1265,1265,1263,7025
20241210,135000,3912183322,1265,1266,1266,1265,7729
20241210,134900,3902405209,1267,1267,1267,1267,2
20241210,134800,3902402675,1268,1265,1268,1265,178
20241210,134700,3902177493,1269,1270,1270,1265,67
20241210,134600,3902092541,1270,1269,1270,1269,2000
20241210,134500,3899553041,1270,1270,1270,1270,1
20241210,134400,3899551771,1270,1270,1270,1265,247
20241210,134300,3899239306,1270,1270,1270,1270,1
20241210,134200,3899238036,1265,1269,1269,1265,66
20241210,134100,3899154286,1268,1269,1269,1268,1005
20241210,134000,3897879941,1269,1268,1269,1268,4101
20241210,133900,3892679773,1268,1268,1268,1268,1000
20241210,133800,3891411773,1268,1265,1268,1263,5615
20241210,133700,3884317192,1266,1267,1267,1266,11082
20241210,133600,3870286379,1269,1269,1269,1266,1054
20241210,133500,3868951856,1266,1266,1266,1266,123
20241210,133400,3868796138,1266,1267,1267,1266,7305
20241210,133300,3859546220,1267,1269,1269,1267,3168
20241210,133200,3855531269,1269,1269,1269,1269,20
20241210,133100,3855505889,1270,1270,1270,1270,1942
20241210,133000,3853039549,1270,1270,1270,1270,2
20241210,132900,3853037009,1267,1271,1271,1267,4988
20241210,132800,3846703601,1271,1271,1271,1271,14
20241210,132700,3846685807,1271,1271,1271,1271,0
20241210,132600,3846685807,1271,1271,1271,1271,1
20241210,132500,3846684536,1271,1271,1271,1270,201
20241210,132400,3846429066,1272,1272,1273,1272,271
20241210,132300,3846084303,1273,1272,1273,1272,984
20241210,132200,3844832652,1272,1271,1272,1271,800
20241210,132100,3843815452,1271,1269,1271,1269,2443
20241210,132000,3840713576,1266,1266,1266,1266,1342
20241210,131900,3839014604,1266,1265,1266,1265,3820
20241210,131800,3834182124,1266,1266,1266,1266,130
20241210,131700,3834017544,1266,1266,1266,1266,500
20241210,131600,3833384544,1266,1266,1267,1266,2641
20241210,131500,3830040638,1269,1269,1269,1269,0
20241210,131400,3830040638,1269,1269,1269,1269,298
20241210,131300,3829662476,1270,1270,1270,1270,19
20241210,131200,3829638346,1264,1264,1264,1264,80
20241210,131100,3829537226,1264,1264,1264,1264,5
20241210,131000,3829530906,1264,1272,1272,1264,2079
20241210,130900,3826903042,1271,1271,1271,1271,4788
20241210,130800,3820817494,1264,1264,1264,1264,5
20241210,130700,3820811174,1263,1263,1263,1263,0
20241210,130600,3820811174,1263,1263,1263,1263,2
20241210,130500,3820808648,1263,1265,1265,1263,1037
20241210,130400,3819497879,1264,1264,1264,1264,2911
20241210,130300,3815818375,1272,1270,1272,1270,1602
20241210,130200,3813782598,1270,1270,1270,1270,264
20241210,130100,3813447318,1264,1272,1272,1264,1315
20241210,130000,3811782222,1272,1272,1272,1265,1772
20241210,125900,3809532484,1272,1272,1273,1272,927
20241210,125800,3808352891,1264,1270,1271,1264,20999
20241210,125700,3781687123,1274,1259,1274,1259,14385
20241210,125600,3763444049,1259,1261,1264,1259,4180
20241210,125500,3758179679,1260,1264,1264,1260,5097
20241210,125400,3751754333,1264,1261,1264,1260,1256
20241210,125300,3750171332,1261,1260,1261,1260,1563
20241210,125200,3748201908,1260,1260,1260,1260,5907
20241210,125100,3740759088,1260,1262,1262,1260,2056
20241210,125000,3738167399,1261,1264,1264,1260,21330
20241210,124900,3711274523,1264,1265,1265,1264,539
20241210,124800,3710593185,1269,1265,1269,1264,4159
20241210,124700,3705329255,1266,1266,1266,1266,2417
20241210,124600,3702269333,1269,1269,1269,1266,252
20241210,124500,3701950295,1266,1266,1266,1266,1004
20241210,124400,3700679231,1266,1269,1269,1266,2081
20241210,124300,3698043764,1267,1267,1267,1267,207
20241210,124200,3697781495,1266,1266,1266,1266,0
20241210,124100,3697781495,1266,1268,1268,1266,3152
20241210,124000,3693787349,1268,1268,1268,1268,3976
20241210,123900,3688745781,1268,1266,1268,1266,1038
20241210,123800,3687429609,1268,1267,1268,1264,7020
20241210,123700,3678548485,1268,1268,1268,1268,1
20241210,123600,3678547217,1266,1265,1266,1265,4800
20241210,123500,3672470418,1265,1263,1265,1263,893
20241210,123400,3671342285,1263,1263,1265,1263,1886
20241210,123300,3668960265,1265,1265,1265,1263,6252
20241210,123200,3661056345,1265,1265,1265,1264,2164
20241210,123100,3658319558,1265,1266,1266,1265,3513
20241210,123000,3653875612,1266,1265,1266,1265,2562
20241210,122900,3650632556,1266,1266,1266,1265,2190
20241210,122800,3647861696,1266,1266,1266,1266,563
20241210,122700,3647148938,1266,1266,1266,1265,2112
20241210,122600,3644477048,1266,1264,1266,1264,880
20241210,122500,3643363405,1264,1267,1267,1263,4515
20241210,122400,3637659407,1267,1267,1267,1262,1008
20241210,122300,3636384147,1267,1263,1267,1262,2786
20241210,122200,3632866268,1263,1266,1267,1262,8171
20241210,122100,3622541795,1265,1264,1265,1264,999
20241210,122000,3621278650,1264,1264,1264,1264,59
20241210,121900,3621204074,1264,1263,1265,1263,1405
20241210,121800,3619428751,1263,1263,1263,1263,448
20241210,121700,3618862927,1263,1265,1265,1262,8272
20241210,121600,3608411232,1265,1264,1265,1264,6323
20241210,121500,3600413748,1264,1267,1268,1263,24853
20241210,121400,3568990981,1267,1267,1267,1266,5394
20241210,121300,3562157225,1267,1267,1267,1267,3564
20241210,121200,3557641637,1267,1265,1267,1265,1757
20241210,121100,3555417916,1268,1265,1268,1265,4947
20241210,121000,3549158742,1264,1267,1267,1264,15704
20241210,120900,3529283273,1267,1271,1271,1264,23857
20241210,120800,3499062367,1271,1276,1276,1271,12679
20241210,120700,3482908412,1276,1278,1283,1276,9233
20241210,120600,3471116311,1278,1280,1280,1278,3129
20241210,120500,3467114976,1280,1279,1287,1279,8934
20241210,120400,3455679050,1285,1287,1287,1285,5693
20241210,120300,3448354313,1287,1287,1287,1287,100
20241210,120200,3448225613,1287,1287,1287,1287,1451
20241210,120100,3446358176,1287,1287,1287,1287,1658
20241210,120000,3444224330,1287,1283,1288,1283,2403
20241210,115900,3441134173,1279,1278,1279,1277,2700
20241210,115800,3437681994,1278,1282,1282,1277,1822
20241210,115700,3435351165,1282,1277,1282,1276,954
20241210,115600,3434133374,1277,1276,1277,1276,5501
20241210,115500,3427113998,1275,1275,1275,1275,127
20241210,115400,3426952073,1274,1277,1277,1274,7014
20241210,115300,3418005051,1277,1277,1277,1277,5194
20241210,115200,3411372313,1277,1277,1277,1277,200
20241210,115100,3411116913,1276,1277,1278,1276,8250
20241210,115000,3400581653,1277,1278,1278,1277,1389
20241210,114900,3398806608,1278,1276,1282,1276,87
20241210,114800,3398695570,1276,1275,1280,1275,222
20241210,114700,3398412334,1275,1281,1281,1273,6171
20241210,114600,3390534630,1281,1284,1284,1281,6863
20241210,114500,3381736937,1285,1285,1285,1285,0
20241210,114400,3381736937,1285,1286,1286,1285,3940
20241210,114300,3376671641,1286,1286,1286,1286,7725
20241210,114200,3366737291,1286,1286,1286,1286,417
20241210,114100,3366201029,1286,1287,1287,1286,3357
20241210,114000,3361883568,1287,1287,1287,1287,447
20241210,113900,3361308279,1287,1288,1288,1287,2235
20241210,113800,3358431529,1287,1292,1292,1287,2468
20241210,113700,3355251322,1292,1290,1293,1290,7414
20241210,113600,3345672112,1290,1288,1290,1287,4841
20241210,113500,3339436303,1290,1289,1292,1289,7328
20241210,113400,3329983487,1288,1287,1288,1287,1250
20241210,113300,3328374489,1288,1286,1288,1286,4330
20241210,113200,3322801345,1286,1285,1286,1284,3563
20241210,113100,3318223145,1285,1285,1286,1285,1037
20241210,113000,3316890100,1285,1285,1285,1285,800
20241210,112900,3315862100,1285,1284,1285,1283,779
20241210,112800,3314861885,1284,1284,1284,1284,1151
20241210,112700,3313384001,1283,1283,1284,1283,4193
20241210,112600,3308004281,1283,1283,1286,1283,115
20241210,112500,3307856595,1286,1283,1287,1283,4117
20241210,112400,3302562447,1283,1279,1283,1278,8683
20241210,112300,3291449572,1278,1277,1278,1277,2371
20241210,112200,3288421431,1277,1275,1278,1273,1907
20241210,112100,3285991370,1278,1273,1278,1273,2305
20241210,112000,3283050717,1272,1279,1279,1272,6217
20241210,111900,3275124015,1276,1276,1279,1276,1018
20241210,111800,3273824489,1276,1276,1278,1276,493
20241210,111700,3273195405,1276,1276,1279,1276,1684
20241210,111600,3271042649,1280,1275,1280,1275,6117
20241210,111500,3263240964,1272,1271,1275,1271,2928
20241210,111400,3259519042,1275,1278,1278,1270,35798
20241210,111300,3213948668,1278,1281,1281,1278,7959
20241210,111200,3203773645,1281,1281,1281,1281,901
20241210,111100,3202619464,1280,1279,1283,1279,1197
20241210,111000,3201087683,1279,1280,1280,1279,4937
20241210,110900,3194772266,1280,1282,1285,1280,5305
20241210,110800,3187980294,1282,1283,1283,1282,1322
20241210,110700,3186284173,1282,1282,1282,1282,375
20241210,110600,3185803423,1279,1280,1280,1279,1039
20241210,110500,3184473703,1280,1282,1282,1280,11757
20241210,110400,3169420784,1283,1283,1283,1281,1376
20241210,110300,3167655396,1283,1281,1283,1281,2296
20241210,110200,3164711516,1282,1283,1283,1282,1443
20241210,110100,3162861588,1282,1282,1286,1282,2395
20241210,110000,3159791098,1286,1287,1287,1282,1658
20241210,105900,3157665002,1287,1288,1293,1282,5575
20241210,105800,3150499472,1286,1287,1288,1286,2954
20241210,105700,3146700577,1287,1287,1287,1287,1150
20241210,105600,3145220527,1287,1287,1293,1279,9592
20241210,105500,3132922002,1287,1289,1290,1287,4206
20241210,105400,3127507958,1289,1294,1294,1289,2238
20241210,105300,3124619923,1294,1295,1295,1290,639
20241210,105200,3123792723,1294,1292,1294,1292,5650
20241210,105100,3116484099,1290,1291,1292,1287,642
20241210,105000,3115656414,1291,1286,1291,1286,1956
20241210,104900,3113132561,1286,1285,1291,1285,2565
20241210,104800,3109826843,1285,1282,1285,1280,17087
20241210,104700,3087940993,1281,1291,1291,1281,18701
20241210,104600,3063944386,1291,1292,1292,1285,19331
20241210,104500,3039052619,1289,1294,1295,1288,10369
20241210,104400,3025666732,1295,1299,1299,1294,2880
20241210,104300,3021932833,1299,1299,1300,1299,3500
20241210,104200,3017383930,1298,1299,1299,1298,2693
20241210,104100,3013886207,1299,1299,1299,1294,696
20241210,104000,3012982503,1299,1295,1299,1295,3130
20241210,103900,3008925513,1296,1293,1296,1292,12489
20241210,103800,2992776257,1294,1298,1298,1293,5115
20241210,103700,2986155322,1298,1299,1299,1298,4387
20241210,103600,2980459982,1298,1298,1299,1298,1971
20241210,103500,2977900590,1299,1299,1299,1297,2106
20241210,103400,2975166239,1298,1300,1300,1298,4501
20241210,103300,2969317233,1301,1301,1302,1300,10000
20241210,103200,2956309349,1302,1300,1305,1299,21591
20241210,103100,2928172888,1299,1294,1300,1294,47659
20241210,103000,2866300655,1294,1294,1295,1291,9984
20241210,102900,2853385650,1294,1286,1294,1286,26773
20241210,102800,2818852489,1286,1284,1286,1284,8434
20241210,102700,2808009456,1283,1284,1284,1283,45
20241210,102600,2807951711,1284,1281,1284,1281,525
20241210,102500,2807278006,1282,1283,1283,1282,221
20241210,102400,2806994681,1281,1285,1285,1281,8816
20241210,102300,2795690221,1286,1286,1287,1284,1133
20241210,102200,2794232912,1286,1284,1286,1284,332
20241210,102100,2793806622,1287,1278,1287,1278,7413
20241210,102000,2784312909,1278,1275,1280,1275,11311
20241210,101900,2769860566,1275,1279,1280,1274,20037
20241210,101800,2744289850,1279,1285,1285,1276,22699
20241210,101700,2715228338,1285,1287,1287,1284,3126
20241210,101600,2711208373,1287,1287,1288,1287,2651
20241210,101500,2707794093,1287,1287,1288,1287,7501
20241210,101400,2698137737,1288,1287,1288,1287,1672
20241210,101300,2695984955,1288,1289,1290,1288,8183
20241210,101200,2685443456,1289,1289,1292,1288,1627
20241210,101100,2683347131,1289,1288,1292,1288,4737
20241210,101000,2677238568,1288,1292,1292,1288,10541
20241210,100900,2663655683,1292,1289,1292,1288,7681
20241210,100800,2653748690,1288,1292,1293,1287,12143
20241210,100700,2638073377,1292,1296,1296,1292,16220
20241210,100600,2617093815,1294,1298,1298,1293,5572
20241210,100500,2609872122,1298,1300,1300,1293,8941
20241210,100400,2598280254,1299,1296,1299,1294,25855
20241210,100300,2564773098,1296,1299,1299,1295,21513
20241210,100200,2536874279,1299,1295,1299,1294,38623
20241210,100100,2486796451,1295,1297,1298,1291,48379
20241210,100000,2424147317,1295,1280,1296,1280,58952
20241210,095900,2348293178,1280,1279,1281,1278,22935
20241210,095800,2318937184,1278,1271,1279,1271,9154
20241210,095700,2307263737,1271,1266,1271,1264,7368
20241210,095600,2297934660,1265,1271,1272,1264,31471
20241210,095500,2258119705,1270,1264,1271,1264,3474
20241210,095400,2253707477,1269,1269,1269,1264,7669
20241210,095300,2244004532,1271,1273,1273,1268,5338
20241210,095200,2237220507,1272,1277,1277,1272,3266
20241210,095100,2233063202,1277,1276,1278,1275,28291
20241210,095000,2196953781,1276,1274,1276,1272,3527
20241210,094900,2192457027,1274,1264,1276,1264,8211
20241210,094800,2182030373,1264,1259,1264,1258,17370
20241210,094700,2160142087,1258,1259,1260,1258,12329
20241210,094600,2144619514,1259,1262,1262,1258,15660
20241210,094500,2124895530,1263,1264,1264,1261,6064
20241210,094400,2117244472,1264,1261,1264,1260,6484
20241210,094300,2109065099,1262,1264,1264,1260,3471
20241210,094200,2104687453,1261,1264,1265,1258,15062
20241210,094100,2085697591,1264,1263,1265,1259,6923
20241210,094000,2076959060,1259,1267,1267,1259,59037
20241210,093900,2002431455,1267,1275,1276,1266,16228
20241210,093800,1981827239,1276,1275,1277,1274,3183
20241210,093700,1977768355,1275,1276,1277,1273,19649
20241210,093600,1952713772,1274,1274,1277,1274,9064
20241210,093500,1941152232,1273,1273,1273,1267,23333
20241210,093400,1911564512,1270,1274,1277,1270,13733
20241210,093300,1894099447,1274,1270,1274,1268,13810
20241210,093200,1876563166,1270,1276,1280,1270,22885
20241210,093100,1847389938,1280,1279,1280,1273,24217
20241210,093000,1816476064,1279,1266,1280,1262,50905
20241210,092900,1751799583,1266,1263,1268,1263,14445
20241210,092800,1733520432,1268,1263,1268,1262,13550
20241210,092700,1716383125,1266,1267,1268,1261,14999
20241210,092600,1697436976,1267,1260,1268,1260,15786
20241210,092500,1677496758,1261,1260,1265,1258,14483
20241210,092400,1659259993,1260,1268,1273,1259,75254
20241210,092300,1564106315,1268,1269,1274,1267,16914
20241210,092200,1542624998,1274,1273,1275,1268,11820
20241210,092100,1527602269,1275,1274,1275,1265,22676
20241210,092000,1498757040,1265,1264,1279,1261,18544
20241210,091900,1475237067,1271,1266,1272,1258,74674
20241210,091800,1381052758,1264,1274,1275,1261,73341
20241210,091700,1288147647,1274,1280,1280,1273,11993
20241210,091600,1272859543,1273,1282,1290,1270,65980
20241210,091500,1188582290,1290,1278,1294,1277,18287
20241210,091400,1165076580,1277,1295,1295,1275,65272
20241210,091300,1081204124,1295,1300,1308,1292,33560
20241210,091200,1037701437,1308,1296,1311,1292,58215
20241210,091100,961655578,1296,1300,1310,1291,74023
20241210,091000,865334470,1300,1286,1309,1285,75195
20241210,090900,767615706,1285,1284,1297,1283,28207
20241210,090800,731332803,1284,1284,1292,1283,32486
20241210,090700,689542427,1290,1264,1290,1263,61223
20241210,090600,611373425,1268,1288,1288,1261,61281
20241210,090500,533438634,1282,1301,1307,1282,71766
20241210,090400,440798134,1307,1304,1308,1289,47995
20241210,090300,378323088,1303,1284,1303,1271,63066
20241210,090200,297000018,1283,1285,1299,1271,32610
20241210,090100,255067075,1285,1270,1309,1263,105763
20241210,090000,119056710,1261,1266,1272,1261,89016