stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,185200,3086427192,1341,1341,1341,1341,31837
20241216,185100,3086427192,1341,1341,1341,1341,0
20241216,185000,3086427192,1341,1341,1341,1341,0
20241216,184900,3086427192,1341,1341,1341,1341,0
20241216,184800,3086427192,1341,1341,1341,1341,0
20241216,184700,3086427192,1341,1341,1341,1341,0
20241216,184600,3086427192,1341,1341,1341,1341,0
20241216,184500,3086427192,1341,1341,1341,1341,0
20241216,184400,3086427192,1341,1341,1341,1341,0
20241216,184300,3086427192,1341,1341,1341,1341,0
20241216,184200,3086427192,1341,1341,1341,1341,0
20241216,184100,3086427192,1341,1341,1341,1341,0
20241216,184000,3086427192,1341,1341,1341,1341,0
20241216,183900,3086427192,1341,1341,1341,1341,0
20241216,183800,3086427192,1341,1341,1341,1341,0
20241216,183700,3086427192,1341,1341,1341,1341,0
20241216,183600,3086427192,1341,1341,1341,1341,0
20241216,183500,3086427192,1341,1341,1341,1341,0
20241216,183400,3086427192,1341,1341,1341,1341,0
20241216,183300,3086427192,1341,1341,1341,1341,0
20241216,183200,3086427192,1341,1341,1341,1341,0
20241216,183100,3086427192,1341,1341,1341,1341,0
20241216,183000,3086427192,1341,1341,1341,1341,0
20241216,182900,3086427192,1341,1341,1341,1341,0
20241216,182800,3086427192,1341,1341,1341,1341,0
20241216,182700,3086427192,1341,1341,1341,1341,0
20241216,182600,3086427192,1341,1341,1341,1341,0
20241216,182500,3086427192,1341,1341,1341,1341,0
20241216,182400,3086427192,1341,1341,1341,1341,0
20241216,182300,3086427192,1341,1341,1341,1341,0
20241216,182200,3086427192,1341,1341,1341,1341,31837
20241216,182100,3086427192,1341,1341,1341,1341,0
20241216,182000,3086427192,1341,1341,1341,1341,0
20241216,181900,3086427192,1341,1341,1341,1341,0
20241216,181800,3086427192,1341,1341,1341,1341,0
20241216,181700,3086427192,1341,1341,1341,1341,0
20241216,181600,3086427192,1341,1341,1341,1341,0
20241216,181500,3086427192,1341,1341,1341,1341,0
20241216,181400,3086427192,1341,1341,1341,1341,0
20241216,181300,3086427192,1341,1341,1341,1341,0
20241216,181200,3086427192,1341,1341,1341,1341,0
20241216,181100,3086427192,1341,1341,1341,1341,0
20241216,181000,3086427192,1341,1341,1341,1341,0
20241216,180900,3086427192,1341,1341,1341,1341,0
20241216,180800,3086427192,1341,1341,1341,1341,0
20241216,180700,3086427192,1341,1341,1341,1341,0
20241216,180600,3086427192,1341,1341,1341,1341,0
20241216,180500,3086427192,1341,1341,1341,1341,0
20241216,180400,3086427192,1341,1341,1341,1341,0
20241216,180300,3086427192,1341,1341,1341,1341,0
20241216,180200,3086427192,1341,1341,1341,1341,0
20241216,180100,3086427192,1341,1341,1341,1341,0
20241216,180000,3086427192,1341,1341,1341,1341,0
20241216,175900,3086427192,1341,1341,1341,1341,0
20241216,175800,3086427192,1341,1341,1341,1341,0
20241216,175700,3086427192,1341,1341,1341,1341,0
20241216,175600,3086427192,1341,1341,1341,1341,0
20241216,175500,3086427192,1341,1341,1341,1341,0
20241216,175400,3086427192,1341,1341,1341,1341,0
20241216,175300,3086427192,1341,1341,1341,1341,0
20241216,175200,3086427192,1341,1341,1341,1341,31837
20241216,175100,3086427192,1341,1341,1341,1341,0
20241216,175000,3086427192,1341,1341,1341,1341,0
20241216,174900,3086427192,1341,1341,1341,1341,0
20241216,174800,3086427192,1341,1341,1341,1341,0
20241216,174700,3086427192,1341,1341,1341,1341,0
20241216,174600,3086427192,1341,1341,1341,1341,0
20241216,174500,3086427192,1341,1341,1341,1341,0
20241216,174400,3086427192,1341,1341,1341,1341,0
20241216,174300,3086427192,1341,1341,1341,1341,0
20241216,174200,3086427192,1341,1341,1341,1341,0
20241216,174100,3086427192,1341,1341,1341,1341,0
20241216,174000,3086427192,1341,1341,1341,1341,0
20241216,173900,3086427192,1341,1341,1341,1341,0
20241216,173800,3086427192,1341,1341,1341,1341,0
20241216,173700,3086427192,1341,1341,1341,1341,0
20241216,173600,3086427192,1341,1341,1341,1341,0
20241216,173500,3086427192,1341,1341,1341,1341,0
20241216,173400,3086427192,1341,1341,1341,1341,0
20241216,173300,3086427192,1341,1341,1341,1341,0
20241216,173200,3086427192,1341,1341,1341,1341,0
20241216,173100,3086427192,1341,1341,1341,1341,0
20241216,173000,3086427192,1341,1341,1341,1341,0
20241216,172900,3086427192,1341,1341,1341,1341,0
20241216,172800,3086427192,1341,1341,1341,1341,0
20241216,172700,3086427192,1341,1341,1341,1341,0
20241216,172600,3086427192,1341,1341,1341,1341,0
20241216,172500,3086427192,1341,1341,1341,1341,0
20241216,172400,3086427192,1341,1341,1341,1341,0
20241216,172300,3086427192,1341,1341,1341,1341,0
20241216,172200,3086427192,1341,1341,1341,1341,31837
20241216,172100,3086427192,1341,1341,1341,1341,0
20241216,172000,3086427192,1341,1341,1341,1341,0
20241216,171900,3086427192,1341,1341,1341,1341,0
20241216,171800,3086427192,1341,1341,1341,1341,0
20241216,171700,3086427192,1341,1341,1341,1341,0
20241216,171600,3086427192,1341,1341,1341,1341,0
20241216,171500,3086427192,1341,1341,1341,1341,0
20241216,171400,3086427192,1341,1341,1341,1341,0
20241216,171300,3086427192,1341,1341,1341,1341,0
20241216,171200,3086427192,1341,1341,1341,1341,0
20241216,171100,3086427192,1341,1341,1341,1341,0
20241216,171000,3086427192,1341,1341,1341,1341,0
20241216,170900,3086427192,1341,1341,1341,1341,0
20241216,170800,3086427192,1341,1341,1341,1341,0
20241216,170700,3086427192,1341,1341,1341,1341,0
20241216,170600,3086427192,1341,1341,1341,1341,0
20241216,170500,3086427192,1341,1341,1341,1341,0
20241216,170400,3086427192,1341,1341,1341,1341,0
20241216,170300,3086427192,1341,1341,1341,1341,0
20241216,170200,3086427192,1341,1341,1341,1341,0
20241216,170100,3086427192,1341,1341,1341,1341,0
20241216,170000,3086427192,1341,1341,1341,1341,0
20241216,165900,3086427192,1341,1341,1341,1341,0
20241216,165800,3086427192,1341,1341,1341,1341,0
20241216,165700,3086427192,1341,1341,1341,1341,0
20241216,165600,3086427192,1341,1341,1341,1341,0
20241216,165500,3086427192,1341,1341,1341,1341,0
20241216,165400,3086427192,1341,1341,1341,1341,0
20241216,165300,3086427192,1341,1341,1341,1341,0
20241216,165200,3086427192,1341,1341,1341,1341,31837
20241216,165100,3086427192,1341,1341,1341,1341,0
20241216,165000,3086427192,1341,1341,1341,1341,0
20241216,164900,3086427192,1341,1341,1341,1341,0
20241216,164800,3086427192,1341,1341,1341,1341,0
20241216,164700,3086427192,1341,1341,1341,1341,0
20241216,164600,3086427192,1341,1341,1341,1341,0
20241216,164500,3086427192,1341,1341,1341,1341,0
20241216,164400,3086427192,1341,1341,1341,1341,0
20241216,164300,3086427192,1341,1341,1341,1341,0
20241216,164200,3086427192,1341,1341,1341,1341,0
20241216,164100,3086427192,1341,1341,1341,1341,0
20241216,164000,3086427192,1341,1341,1341,1341,0
20241216,163900,3086427192,1341,1341,1341,1341,0
20241216,163800,3086427192,1341,1341,1341,1341,0
20241216,163700,3086427192,1341,1341,1341,1341,0
20241216,163600,3086427192,1341,1341,1341,1341,0
20241216,163500,3086427192,1341,1341,1341,1341,0
20241216,163400,3086427192,1341,1341,1341,1341,0
20241216,163300,3086427192,1341,1341,1341,1341,0
20241216,163200,3086427192,1341,1341,1341,1341,0
20241216,163100,3086427192,1341,1341,1341,1341,0
20241216,163000,3086427192,1341,1341,1341,1341,0
20241216,162900,3086427192,1341,1341,1341,1341,0
20241216,162800,3086427192,1341,1341,1341,1341,0
20241216,162700,3086427192,1341,1341,1341,1341,0
20241216,162600,3086427192,1341,1341,1341,1341,0
20241216,162500,3086427192,1341,1341,1341,1341,0
20241216,162400,3086427192,1341,1341,1341,1341,0
20241216,162300,3086427192,1341,1341,1341,1341,0
20241216,162200,3086427192,1341,1341,1341,1341,31837
20241216,162100,3086427192,1341,1341,1341,1341,0
20241216,162000,3086427192,1341,1341,1341,1341,0
20241216,161900,3086427192,1341,1341,1341,1341,0
20241216,161800,3086427192,1341,1341,1341,1341,0
20241216,161700,3086427192,1341,1341,1341,1341,0
20241216,161600,3086427192,1341,1341,1341,1341,0
20241216,161500,3086427192,1341,1341,1341,1341,0
20241216,161400,3086427192,1341,1341,1341,1341,0
20241216,161300,3086427192,1341,1341,1341,1341,0
20241216,161200,3086427192,1341,1341,1341,1341,0
20241216,161100,3086427192,1341,1341,1341,1341,0
20241216,161000,3086427192,1341,1341,1341,1341,0
20241216,160900,3086427192,1341,1341,1341,1341,0
20241216,160800,3086427192,1341,1341,1341,1341,0
20241216,160700,3086427192,1341,1341,1341,1341,0
20241216,160600,3086427192,1341,1341,1341,1341,0
20241216,160500,3086427192,1341,1341,1341,1341,0
20241216,160400,3086427192,1341,1341,1341,1341,0
20241216,160300,3086427192,1341,1341,1341,1341,0
20241216,160200,3086427192,1341,1341,1341,1341,0
20241216,160100,3086427192,1341,1341,1341,1341,0
20241216,160000,3086427192,1341,1341,1341,1341,0
20241216,155900,3086427192,1341,1341,1341,1341,0
20241216,155800,3086427192,1341,1341,1341,1341,0
20241216,155700,3086427192,1341,1341,1341,1341,0
20241216,155600,3086427192,1341,1341,1341,1341,0
20241216,155500,3086427192,1341,1341,1341,1341,0
20241216,155400,3086427192,1341,1341,1341,1341,0
20241216,155300,3086427192,1341,1341,1341,1341,0
20241216,155200,3086427192,1341,1341,1341,1341,31837
20241216,155100,3086427192,1341,1341,1341,1341,0
20241216,155000,3086427192,1341,1341,1341,1341,0
20241216,154900,3086427192,1341,1341,1341,1341,0
20241216,154800,3086427192,1341,1341,1341,1341,0
20241216,154700,3086427192,1341,1341,1341,1341,0
20241216,154600,3086427192,1341,1341,1341,1341,0
20241216,154500,3086427192,1341,1341,1341,1341,0
20241216,154400,3086427192,1341,1341,1341,1341,0
20241216,154300,3086427192,1341,1341,1341,1341,0
20241216,154200,3086427192,1341,1341,1341,1341,0
20241216,154100,3086427192,1341,1341,1341,1341,0
20241216,154000,3086427192,1341,1341,1341,1341,0
20241216,153900,3086427192,1341,1341,1341,1341,0
20241216,153800,3086427192,1341,1341,1341,1341,0
20241216,153700,3086427192,1341,1341,1341,1341,0
20241216,153600,3086427192,1341,1341,1341,1341,0
20241216,153500,3086427192,1341,1341,1341,1341,0
20241216,153400,3086427192,1341,1341,1341,1341,0
20241216,153300,3086427192,1341,1341,1341,1341,0
20241216,153200,3086427192,1341,1341,1341,1341,0
20241216,153100,3086427192,1341,1341,1341,1341,0
20241216,153000,3086427192,1341,1341,1341,1341,31837
20241216,152900,3043733775,1336,1336,1336,1336,0
20241216,152800,3043733775,1336,1336,1336,1336,0
20241216,152700,3043733775,1336,1336,1336,1336,0
20241216,152600,3043733775,1336,1336,1336,1336,0
20241216,152500,3043733775,1336,1336,1336,1336,0
20241216,152400,3043733775,1336,1336,1336,1336,0
20241216,152300,3043733775,1336,1336,1336,1336,0
20241216,152200,3043733775,1336,1336,1336,1336,0
20241216,152100,3043733775,1336,1336,1336,1336,0
20241216,152000,3043733775,1336,1336,1336,1336,0
20241216,151900,3043733775,1336,1335,1337,1334,4075
20241216,151800,3038290619,1334,1335,1336,1334,574
20241216,151700,3037524104,1335,1335,1335,1335,277
20241216,151600,3037154309,1335,1336,1336,1335,2290
20241216,151500,3034097149,1336,1336,1336,1335,4484
20241216,151400,3028110154,1336,1333,1336,1332,5100
20241216,151300,3021306224,1333,1334,1334,1333,28
20241216,151200,3021268875,1334,1332,1334,1331,3964
20241216,151100,3015989057,1333,1333,1333,1332,225
20241216,151000,3015689135,1332,1332,1332,1331,2278
20241216,150900,3012656189,1332,1332,1333,1331,2839
20241216,150800,3008873955,1331,1332,1333,1331,4479
20241216,150700,3002904446,1332,1332,1332,1332,879
20241216,150600,3001733618,1331,1332,1332,1331,1018
20241216,150500,3000377644,1331,1333,1333,1331,663
20241216,150400,2999494518,1332,1332,1333,1331,2273
20241216,150300,2996466166,1333,1332,1334,1332,3833
20241216,150200,2991353723,1333,1331,1333,1330,12844
20241216,150100,2974246788,1330,1331,1331,1330,1168
20241216,150000,2972692182,1329,1331,1331,1329,4659
20241216,145900,2966493380,1331,1331,1331,1331,15
20241216,145800,2966473415,1331,1331,1331,1331,284
20241216,145700,2966095411,1331,1332,1332,1331,611
20241216,145600,2965281800,1332,1332,1332,1331,2418
20241216,145500,2962061026,1331,1329,1331,1329,3348
20241216,145400,2957605669,1329,1329,1329,1328,840
20241216,145300,2956489409,1329,1328,1329,1328,747
20241216,145200,2955497286,1328,1329,1330,1328,511
20241216,145100,2954817968,1329,1330,1331,1328,5760
20241216,145000,2947164807,1331,1330,1332,1330,1831
20241216,144900,2944728518,1330,1330,1330,1330,1184
20241216,144800,2943153798,1330,1329,1330,1329,1505
20241216,144700,2941152653,1329,1331,1331,1329,6167
20241216,144600,2932950091,1331,1331,1332,1331,99
20241216,144500,2932818227,1332,1331,1332,1331,55
20241216,144400,2932744970,1332,1332,1332,1331,86
20241216,144300,2932630419,1331,1330,1331,1329,1338
20241216,144200,2930850879,1329,1330,1330,1329,6558
20241216,144100,2922128741,1329,1329,1330,1329,4472
20241216,144000,2916185449,1329,1330,1331,1329,2692
20241216,143900,2912606869,1330,1329,1330,1329,2432
20241216,143800,2909373498,1329,1330,1330,1329,1273
20241216,143700,2907681680,1329,1330,1330,1329,16623
20241216,143600,2885573180,1331,1331,1331,1330,5865
20241216,143500,2877766997,1331,1333,1333,1331,11834
20241216,143400,2862003565,1333,1333,1333,1333,1102
20241216,143300,2860534599,1333,1333,1333,1333,2231
20241216,143200,2857560676,1333,1333,1333,1333,37
20241216,143100,2857511355,1334,1334,1334,1334,2911
20241216,143000,2853628081,1335,1334,1335,1334,1331
20241216,142900,2851852526,1334,1335,1335,1334,7901
20241216,142800,2841308759,1335,1336,1336,1335,3106
20241216,142700,2837160051,1336,1337,1337,1336,4
20241216,142600,2837154704,1336,1336,1336,1336,2642
20241216,142500,2833624992,1336,1336,1336,1336,752
20241216,142400,2832620320,1336,1337,1337,1336,1352
20241216,142300,2830812705,1336,1336,1337,1336,1346
20241216,142200,2829013399,1336,1336,1336,1336,2156
20241216,142100,2826132983,1336,1337,1337,1336,96
20241216,142000,2826004632,1336,1337,1337,1336,228
20241216,141900,2825699847,1336,1337,1337,1336,6
20241216,141800,2825691826,1336,1336,1336,1336,135
20241216,141700,2825511466,1336,1336,1336,1336,0
20241216,141600,2825511466,1336,1336,1337,1336,1587
20241216,141500,2823390278,1336,1337,1337,1336,92
20241216,141400,2823267323,1337,1337,1337,1337,350
20241216,141300,2822799373,1335,1335,1335,1335,0
20241216,141200,2822799373,1335,1335,1335,1335,0
20241216,141100,2822799373,1335,1336,1336,1335,208
20241216,141000,2822521581,1335,1336,1336,1335,5154
20241216,140900,2815637226,1336,1336,1336,1336,87
20241216,140800,2815520994,1336,1336,1336,1336,509
20241216,140700,2814840970,1336,1337,1337,1336,638
20241216,140600,2813987966,1337,1337,1337,1337,118
20241216,140500,2813830200,1337,1336,1337,1336,1970
20241216,140400,2811198268,1336,1336,1336,1336,3892
20241216,140300,2805998556,1336,1336,1336,1336,500
20241216,140200,2805330556,1336,1336,1336,1336,530
20241216,140100,2804622476,1336,1336,1336,1336,132
20241216,140000,2804446124,1336,1337,1337,1336,501
20241216,135900,2803776619,1337,1337,1337,1337,1300
20241216,135800,2802038519,1338,1338,1338,1338,0
20241216,135700,2802038519,1338,1338,1338,1338,1012
20241216,135600,2800684463,1338,1338,1338,1338,396
20241216,135500,2800154615,1338,1338,1339,1338,856
20241216,135400,2799008755,1338,1336,1338,1336,960
20241216,135300,2797725517,1336,1337,1337,1336,199
20241216,135200,2797459641,1336,1336,1336,1336,551
20241216,135100,2796723505,1337,1337,1337,1337,500
20241216,135000,2796055005,1338,1337,1338,1335,867
20241216,134900,2794897290,1338,1338,1338,1338,41
20241216,134800,2794842432,1335,1337,1337,1335,458
20241216,134700,2794230556,1338,1337,1338,1337,16
20241216,134600,2794209158,1338,1337,1338,1336,654
20241216,134500,2793334111,1338,1338,1338,1338,2
20241216,134400,2793331435,1338,1338,1339,1338,10
20241216,134300,2793318052,1339,1338,1339,1338,11
20241216,134200,2793303325,1334,1334,1334,1334,1
20241216,134100,2793301991,1337,1336,1337,1336,10929
20241216,134000,2778700818,1334,1334,1334,1334,2570
20241216,133900,2775272438,1334,1338,1338,1334,895
20241216,133800,2774078494,1336,1338,1338,1336,571
20241216,133700,2773315396,1338,1334,1338,1334,1750
20241216,133600,2770980463,1333,1336,1336,1333,1087
20241216,133500,2769529392,1333,1338,1338,1333,4720
20241216,133400,2763229670,1338,1338,1338,1337,1122
20241216,133300,2761729035,1337,1336,1337,1336,651
20241216,133200,2760858699,1336,1335,1336,1335,1381
20241216,133100,2759013717,1335,1334,1335,1334,1089
20241216,133000,2757559917,1335,1335,1335,1335,629
20241216,132900,2756720202,1335,1335,1335,1335,3989
20241216,132800,2751394887,1335,1333,1335,1333,70
20241216,132700,2751301556,1333,1333,1334,1333,2540
20241216,132600,2747915735,1333,1335,1335,1333,1587
20241216,132500,2745800100,1333,1332,1333,1332,2609
20241216,132400,2742324823,1335,1332,1335,1332,46
20241216,132300,2742263548,1335,1332,1335,1332,3724
20241216,132200,2737300792,1332,1335,1336,1332,12437
20241216,132100,2720712030,1335,1336,1336,1335,2791
20241216,132000,2716983933,1336,1336,1336,1336,1
20241216,131900,2716982597,1335,1337,1337,1335,4304
20241216,131800,2711235416,1341,1337,1341,1336,4318
20241216,131700,2705459886,1337,1339,1339,1337,4966
20241216,131600,2698814921,1338,1338,1338,1338,1030
20241216,131500,2697436781,1338,1339,1341,1338,5457
20241216,131400,2690135212,1339,1340,1340,1339,2829
20241216,131300,2686346763,1340,1341,1344,1339,1355
20241216,131200,2684531187,1341,1341,1341,1341,857
20241216,131100,2683381950,1341,1341,1341,1341,311
20241216,131000,2682964899,1341,1342,1342,1341,156
20241216,130900,2682755681,1343,1343,1343,1343,287
20241216,130800,2682370240,1342,1342,1342,1342,500
20241216,130700,2681699240,1344,1344,1344,1344,0
20241216,130600,2681699240,1344,1340,1344,1340,525
20241216,130500,2680995652,1340,1340,1340,1340,1170
20241216,130400,2679427852,1340,1340,1341,1339,3215
20241216,130300,2675119769,1340,1342,1342,1340,318
20241216,130200,2674693536,1343,1343,1343,1343,1
20241216,130100,2674692193,1343,1343,1343,1343,997
20241216,130000,2673353222,1343,1342,1343,1342,1597
20241216,125900,2671210047,1341,1341,1341,1341,0
20241216,125800,2671210047,1341,1341,1341,1341,3080
20241216,125700,2667079767,1341,1341,1341,1341,269
20241216,125600,2666719038,1340,1340,1340,1340,1
20241216,125500,2666717698,1340,1341,1341,1340,480
20241216,125400,2666074078,1341,1341,1341,1341,171
20241216,125300,2665844767,1342,1342,1342,1342,1000
20241216,125200,2664502767,1341,1341,1342,1341,1204
20241216,125100,2662887080,1341,1341,1341,1341,10
20241216,125000,2662873670,1340,1340,1340,1340,79
20241216,124900,2662767810,1342,1340,1342,1340,3739
20241216,124800,2657757472,1342,1342,1342,1342,223
20241216,124700,2657458206,1342,1341,1342,1340,986
20241216,124600,2656136017,1341,1342,1342,1341,53
20241216,124500,2656064900,1343,1343,1343,1343,360
20241216,124400,2655581420,1343,1340,1343,1340,672
20241216,124300,2654680376,1340,1340,1342,1340,885
20241216,124200,2653494282,1340,1341,1341,1340,1068
20241216,124100,2652063062,1340,1340,1340,1340,196
20241216,124000,2651800422,1339,1339,1339,1339,9409
20241216,123900,2639201771,1339,1343,1343,1339,443
20241216,123800,2638608090,1343,1338,1343,1337,3224
20241216,123700,2634296244,1338,1342,1342,1337,6885
20241216,123600,2625069042,1342,1347,1348,1342,3571
20241216,123500,2620268904,1348,1346,1348,1344,2630
20241216,123400,2616730767,1346,1348,1348,1346,2328
20241216,123300,2613597116,1350,1350,1350,1350,795
20241216,123200,2612523866,1350,1349,1350,1349,4543
20241216,123100,2606391262,1349,1347,1349,1347,3296
20241216,123000,2601945858,1347,1347,1347,1347,303
20241216,122900,2601537717,1349,1350,1350,1347,8072
20241216,122800,2590663313,1350,1352,1352,1348,4300
20241216,122700,2584864207,1352,1350,1352,1350,2166
20241216,122600,2581940043,1350,1348,1350,1347,3245
20241216,122500,2577566629,1348,1348,1353,1348,67339
20241216,122400,2486672602,1348,1349,1349,1348,1339
20241216,122300,2484866662,1349,1349,1349,1349,2732
20241216,122200,2481181194,1349,1349,1349,1347,2759
20241216,122100,2477460075,1349,1349,1349,1349,230
20241216,122000,2477149805,1349,1348,1349,1347,5012
20241216,121900,2470391313,1347,1348,1348,1347,779
20241216,121800,2469341321,1348,1347,1348,1347,1999
20241216,121700,2466646769,1347,1345,1347,1345,2584
20241216,121600,2463170511,1347,1345,1347,1345,3623
20241216,121500,2458290430,1345,1345,1345,1345,0
20241216,121400,2458290430,1345,1345,1345,1345,0
20241216,121300,2458290430,1345,1345,1347,1345,1452
20241216,121200,2456337390,1347,1345,1347,1345,2050
20241216,121100,2453580120,1345,1346,1347,1345,5401
20241216,121000,2446310645,1345,1346,1346,1345,1171
20241216,120900,2444734622,1346,1344,1346,1344,2027
20241216,120800,2442008387,1344,1343,1345,1341,3940
20241216,120700,2436716229,1345,1345,1345,1345,182
20241216,120600,2436471439,1345,1343,1345,1343,1007
20241216,120500,2435119034,1346,1344,1346,1344,4597
20241216,120400,2428934055,1345,1345,1345,1345,105
20241216,120300,2428792830,1344,1346,1346,1344,2555
20241216,120200,2425358870,1344,1344,1345,1344,2010
20241216,120100,2422655880,1345,1345,1345,1345,625
20241216,120000,2421815255,1345,1346,1346,1345,247
20241216,115900,2421482794,1346,1347,1347,1346,2323
20241216,115800,2418353864,1348,1348,1348,1348,105
20241216,115700,2418212324,1348,1349,1349,1348,12070
20241216,115600,2401935572,1348,1347,1348,1347,4570
20241216,115500,2395775912,1349,1347,1349,1347,13986
20241216,115400,2376912706,1348,1349,1349,1348,10327
20241216,115300,2362984302,1348,1347,1349,1346,7415
20241216,115200,2352988140,1349,1348,1349,1347,6316
20241216,115100,2344475122,1347,1348,1348,1346,807
20241216,115000,2343387692,1348,1338,1348,1337,15726
20241216,114900,2322304686,1338,1342,1345,1338,21056
20241216,114800,2294097180,1342,1345,1345,1342,7304
20241216,114700,2284289720,1345,1346,1346,1345,562
20241216,114600,2283533492,1346,1346,1347,1345,8939
20241216,114500,2271509526,1346,1346,1346,1346,2145
20241216,114400,2268622356,1347,1347,1347,1347,6
20241216,114300,2268614274,1346,1348,1348,1346,545
20241216,114200,2267880640,1348,1346,1348,1346,783
20241216,114100,2266826720,1346,1348,1348,1346,2500
20241216,114000,2263459312,1349,1349,1349,1349,107
20241216,113900,2263314969,1349,1347,1349,1347,3946
20241216,113800,2257995507,1346,1348,1349,1346,1865
20241216,113700,2255482370,1349,1350,1350,1348,10291
20241216,113600,2241599855,1349,1349,1350,1349,4539
20241216,113500,2235475998,1348,1347,1348,1347,2221
20241216,113400,2232482424,1347,1346,1347,1346,91
20241216,113300,2232359868,1348,1346,1348,1346,1398
20241216,113200,2230478120,1346,1345,1346,1343,1442
20241216,113100,2228538806,1343,1344,1344,1343,5317
20241216,113000,2221397775,1344,1345,1349,1344,9131
20241216,112900,2209117819,1346,1348,1348,1346,9333
20241216,112800,2196548671,1347,1349,1350,1347,10067
20241216,112700,2182978482,1350,1349,1350,1349,2454
20241216,112600,2179667895,1349,1347,1350,1347,4676
20241216,112500,2173365541,1350,1349,1350,1348,5214
20241216,112400,2166333424,1347,1346,1348,1346,14328
20241216,112300,2147041030,1346,1348,1348,1346,27149
20241216,112200,2110460572,1348,1349,1350,1348,14031
20241216,112100,2091528103,1349,1346,1349,1346,21151
20241216,112000,2063031946,1346,1343,1348,1343,35098
20241216,111900,2015819234,1343,1344,1344,1341,10196
20241216,111800,2002133189,1344,1343,1344,1343,9231
20241216,111700,1989734884,1343,1341,1343,1340,11813
20241216,111600,1973894480,1341,1340,1341,1340,13846
20241216,111500,1955337352,1340,1340,1340,1339,1867
20241216,111400,1952835642,1339,1337,1339,1337,9753
20241216,111300,1939783384,1337,1335,1337,1335,1218
20241216,111200,1938156493,1336,1336,1336,1335,2085
20241216,111100,1935371933,1336,1335,1336,1335,1335
20241216,111000,1933589607,1335,1334,1335,1334,17
20241216,110900,1933566927,1335,1334,1335,1334,313
20241216,110800,1933149371,1334,1332,1334,1332,750
20241216,110700,1932148891,1334,1334,1334,1333,850
20241216,110600,1931015341,1334,1334,1334,1334,2
20241216,110500,1931012673,1334,1333,1334,1333,13042
20241216,110400,1913627682,1333,1334,1334,1333,2800
20241216,110300,1909893201,1334,1334,1334,1334,20
20241216,110200,1909866521,1334,1335,1335,1334,630
20241216,110100,1909025474,1335,1335,1336,1335,1561
20241216,110000,1906941529,1336,1336,1337,1336,81
20241216,105900,1906833234,1337,1334,1337,1334,7358
20241216,105800,1897013603,1334,1332,1334,1332,493
20241216,105700,1896355989,1332,1334,1335,1332,2500
20241216,105600,1893021920,1332,1332,1332,1332,468
20241216,105500,1892398544,1331,1330,1331,1330,1892
20241216,105400,1889882151,1330,1334,1334,1330,14217
20241216,105300,1870960207,1334,1334,1334,1334,438
20241216,105200,1870375915,1334,1334,1335,1333,292
20241216,105100,1869986372,1335,1333,1335,1333,704
20241216,105000,1869046538,1335,1333,1335,1330,15645
20241216,104900,1848226976,1336,1337,1339,1336,58
20241216,104800,1848149432,1337,1336,1339,1332,3189
20241216,104700,1843885201,1336,1334,1336,1332,7708
20241216,104600,1833613324,1336,1339,1339,1335,4111
20241216,104500,1828125090,1340,1340,1341,1339,5625
20241216,104400,1820588110,1340,1336,1340,1336,160
20241216,104300,1820373777,1335,1339,1340,1335,1016
20241216,104200,1819015170,1340,1339,1340,1336,761
20241216,104100,1817997367,1340,1341,1341,1336,307
20241216,104000,1817586313,1341,1337,1341,1336,12085
20241216,103900,1801405898,1336,1337,1337,1336,2655
20241216,103800,1797856209,1337,1336,1337,1335,2904
20241216,103700,1793975515,1336,1333,1337,1331,11266
20241216,103600,1778964326,1337,1334,1337,1333,1607
20241216,103500,1776821655,1337,1336,1338,1334,4732
20241216,103400,1770501380,1336,1335,1337,1334,2730
20241216,103300,1766854852,1335,1332,1335,1332,6952
20241216,103200,1757575383,1333,1334,1335,1332,4507
20241216,103100,1751566248,1334,1334,1334,1334,2934
20241216,103000,1747652292,1335,1333,1335,1333,6456
20241216,102900,1739037343,1334,1334,1334,1334,3424
20241216,102800,1734469727,1334,1334,1335,1333,2442
20241216,102700,1731211864,1334,1334,1334,1331,3955
20241216,102600,1725945153,1332,1331,1332,1331,397
20241216,102500,1725416640,1331,1331,1332,1331,1748
20241216,102400,1723089901,1331,1331,1334,1330,13156
20241216,102300,1705570582,1332,1332,1332,1331,2225
20241216,102200,1702607182,1332,1332,1333,1332,2693
20241216,102100,1699018450,1331,1332,1334,1331,5014
20241216,102000,1692342173,1332,1335,1335,1332,27612
20241216,101900,1655514850,1336,1337,1337,1336,6337
20241216,101800,1647044185,1337,1340,1340,1335,16413
20241216,101700,1625097937,1340,1339,1340,1339,171
20241216,101600,1624868798,1340,1340,1341,1340,2023
20241216,101500,1622157977,1340,1340,1340,1340,667
20241216,101400,1621264197,1340,1340,1341,1338,20775
20241216,101300,1593433626,1341,1343,1344,1341,7660
20241216,101200,1583152542,1344,1340,1344,1340,22976
20241216,101100,1552306073,1341,1342,1342,1341,1851
20241216,101000,1549822531,1342,1342,1342,1340,6960
20241216,100900,1540490994,1343,1342,1343,1342,1524
20241216,100800,1538444665,1343,1343,1343,1340,19628
20241216,100700,1512121288,1343,1343,1343,1340,6434
20241216,100600,1503486400,1343,1342,1343,1341,6204
20241216,100500,1495156194,1340,1343,1343,1340,8977
20241216,100400,1483118865,1343,1340,1343,1339,13222
20241216,100300,1465386691,1341,1340,1341,1336,6299
20241216,100200,1456941274,1336,1336,1341,1336,6866
20241216,100100,1447749867,1336,1341,1342,1336,20557
20241216,100000,1420246385,1342,1343,1343,1337,16509
20241216,095900,1398120602,1344,1342,1345,1342,26996
20241216,095800,1361856835,1342,1339,1342,1338,8570
20241216,095700,1350376515,1339,1339,1340,1337,18098
20241216,095600,1326149997,1340,1341,1344,1339,25476
20241216,095500,1291989193,1341,1338,1341,1338,11566
20241216,095400,1276499409,1338,1338,1343,1335,84588
20241216,095300,1163156040,1338,1335,1338,1333,14722
20241216,095200,1143501502,1336,1332,1336,1329,52763
20241216,095100,1073247975,1333,1336,1336,1332,43323
20241216,095000,1015446024,1336,1334,1337,1333,20114
20241216,094900,988579448,1335,1332,1338,1331,53550
20241216,094800,917094056,1331,1329,1332,1328,25234
20241216,094700,883511612,1330,1325,1332,1325,24389
20241216,094600,851146376,1327,1311,1327,1311,34893
20241216,094500,805197824,1310,1305,1310,1305,3011
20241216,094400,801256798,1307,1304,1307,1304,2830
20241216,094300,797560525,1304,1305,1305,1304,837
20241216,094200,796468976,1304,1304,1304,1301,13212
20241216,094100,779251365,1301,1304,1304,1301,1749
20241216,094000,776975362,1302,1306,1306,1301,991
20241216,093900,775685041,1305,1302,1305,1300,1990
20241216,093800,773092921,1306,1300,1307,1300,824
20241216,093700,772015963,1307,1298,1308,1298,925
20241216,093600,770814873,1304,1310,1310,1297,8089
20241216,093500,760299441,1314,1303,1314,1300,9934
20241216,093400,747364739,1304,1304,1307,1304,1226
20241216,093300,745765915,1304,1310,1310,1304,10801
20241216,093200,731633639,1311,1311,1311,1310,404
20241216,093100,731104013,1311,1312,1314,1311,9257
20241216,093000,718961584,1311,1315,1315,1311,1336
20241216,092900,717210005,1310,1312,1315,1310,9431
20241216,092800,704829533,1316,1314,1317,1314,10372
20241216,092700,691193909,1314,1313,1314,1313,129
20241216,092600,691024453,1310,1314,1315,1310,7985
20241216,092500,680539099,1310,1310,1315,1309,2863
20241216,092400,676789538,1310,1316,1316,1310,3862
20241216,092300,671711935,1316,1310,1316,1310,8836
20241216,092200,660097851,1310,1314,1314,1309,11164
20241216,092100,645461723,1314,1314,1315,1308,2588
20241216,092000,642063410,1315,1308,1315,1290,33556
20241216,091900,598321203,1308,1308,1309,1305,14173
20241216,091800,579808996,1308,1311,1315,1307,5544
20241216,091700,572542333,1310,1315,1316,1310,8870
20241216,091600,560903263,1316,1317,1317,1311,21076
20241216,091500,533181032,1320,1316,1322,1316,12427
20241216,091400,516808023,1322,1326,1327,1315,26605
20241216,091300,481639990,1326,1338,1340,1324,21313
20241216,091200,453258112,1337,1323,1340,1318,64432
20241216,091100,367478162,1327,1316,1327,1315,44138
20241216,091000,309145750,1312,1307,1317,1305,26686
20241216,090900,274138670,1308,1306,1309,1304,4914
20241216,090800,267717063,1306,1310,1311,1304,11552
20241216,090700,252626447,1310,1315,1319,1308,27431
20241216,090600,216589683,1319,1302,1319,1302,59674
20241216,090500,138389056,1301,1292,1301,1292,21279
20241216,090400,110784231,1291,1292,1293,1290,15375
20241216,090300,90937082,1292,1296,1296,1292,1698
20241216,090200,88742329,1293,1295,1300,1291,15000
20241216,090100,69297450,1295,1288,1295,1284,22464
20241216,090000,40334951,1288,1282,1288,1280,31439