stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,190200,15838410726,1301,1301,1301,1301,4428
20241206,190100,15838410726,1301,1301,1301,1301,0
20241206,190000,15838410726,1301,1301,1301,1301,0
20241206,185900,15838410726,1301,1301,1301,1301,0
20241206,185800,15838410726,1301,1301,1301,1301,0
20241206,185700,15838410726,1301,1301,1301,1301,0
20241206,185600,15838410726,1301,1301,1301,1301,0
20241206,185500,15838410726,1301,1301,1301,1301,0
20241206,185400,15838410726,1301,1301,1301,1301,0
20241206,185300,15838410726,1301,1301,1301,1301,0
20241206,185200,15838410726,1301,1301,1301,1301,0
20241206,185100,15838410726,1301,1301,1301,1301,0
20241206,185000,15838410726,1301,1301,1301,1301,0
20241206,184900,15838410726,1301,1301,1301,1301,0
20241206,184800,15838410726,1301,1301,1301,1301,0
20241206,184700,15838410726,1301,1301,1301,1301,0
20241206,184600,15838410726,1301,1301,1301,1301,0
20241206,184500,15838410726,1301,1301,1301,1301,0
20241206,184400,15838410726,1301,1301,1301,1301,0
20241206,184300,15838410726,1301,1301,1301,1301,0
20241206,184200,15838410726,1301,1301,1301,1301,0
20241206,184100,15838410726,1301,1301,1301,1301,0
20241206,184000,15838410726,1301,1301,1301,1301,0
20241206,183900,15838410726,1301,1301,1301,1301,0
20241206,183800,15838410726,1301,1301,1301,1301,0
20241206,183700,15838410726,1301,1301,1301,1301,0
20241206,183600,15838410726,1301,1301,1301,1301,0
20241206,183500,15838410726,1301,1301,1301,1301,0
20241206,183400,15838410726,1301,1301,1301,1301,0
20241206,183300,15838410726,1301,1301,1301,1301,0
20241206,183200,15838410726,1301,1301,1301,1301,4428
20241206,183100,15838410726,1301,1301,1301,1301,0
20241206,183000,15838410726,1301,1301,1301,1301,0
20241206,182900,15838410726,1301,1301,1301,1301,0
20241206,182800,15838410726,1301,1301,1301,1301,0
20241206,182700,15838410726,1301,1301,1301,1301,0
20241206,182600,15838410726,1301,1301,1301,1301,0
20241206,182500,15838410726,1301,1301,1301,1301,0
20241206,182400,15838410726,1301,1301,1301,1301,0
20241206,182300,15838410726,1301,1301,1301,1301,0
20241206,182200,15838410726,1301,1301,1301,1301,0
20241206,182100,15838410726,1301,1301,1301,1301,0
20241206,182000,15838410726,1301,1301,1301,1301,0
20241206,181900,15838410726,1301,1301,1301,1301,0
20241206,181800,15838410726,1301,1301,1301,1301,0
20241206,181700,15838410726,1301,1301,1301,1301,0
20241206,181600,15838410726,1301,1301,1301,1301,0
20241206,181500,15838410726,1301,1301,1301,1301,0
20241206,181400,15838410726,1301,1301,1301,1301,0
20241206,181300,15838410726,1301,1301,1301,1301,0
20241206,181200,15838410726,1301,1301,1301,1301,0
20241206,181100,15838410726,1301,1301,1301,1301,0
20241206,181000,15838410726,1301,1301,1301,1301,0
20241206,180900,15838410726,1301,1301,1301,1301,0
20241206,180800,15838410726,1301,1301,1301,1301,0
20241206,180700,15838410726,1301,1301,1301,1301,0
20241206,180600,15838410726,1301,1301,1301,1301,0
20241206,180500,15838410726,1301,1301,1301,1301,0
20241206,180400,15838410726,1301,1301,1301,1301,0
20241206,180300,15838410726,1301,1301,1301,1301,0
20241206,180200,15838410726,1301,1301,1301,1301,4428
20241206,180100,15838410726,1301,1301,1301,1301,0
20241206,180000,15838410726,1301,1301,1301,1301,0
20241206,175900,15838410726,1301,1301,1301,1301,0
20241206,175800,15838410726,1301,1301,1301,1301,0
20241206,175700,15838410726,1301,1301,1301,1301,0
20241206,175600,15838410726,1301,1301,1301,1301,0
20241206,175500,15838410726,1301,1301,1301,1301,0
20241206,175400,15838410726,1301,1301,1301,1301,0
20241206,175300,15838410726,1301,1301,1301,1301,0
20241206,175200,15838410726,1301,1301,1301,1301,0
20241206,175100,15838410726,1301,1301,1301,1301,0
20241206,175000,15838410726,1301,1301,1301,1301,0
20241206,174900,15838410726,1301,1301,1301,1301,0
20241206,174800,15838410726,1301,1301,1301,1301,0
20241206,174700,15838410726,1301,1301,1301,1301,0
20241206,174600,15838410726,1301,1301,1301,1301,0
20241206,174500,15838410726,1301,1301,1301,1301,0
20241206,174400,15838410726,1301,1301,1301,1301,0
20241206,174300,15838410726,1301,1301,1301,1301,0
20241206,174200,15838410726,1301,1301,1301,1301,0
20241206,174100,15838410726,1301,1301,1301,1301,0
20241206,174000,15838410726,1301,1301,1301,1301,0
20241206,173900,15838410726,1301,1301,1301,1301,0
20241206,173800,15838410726,1301,1301,1301,1301,0
20241206,173700,15838410726,1301,1301,1301,1301,0
20241206,173600,15838410726,1301,1301,1301,1301,0
20241206,173500,15838410726,1301,1301,1301,1301,0
20241206,173400,15838410726,1301,1301,1301,1301,0
20241206,173300,15838410726,1301,1301,1301,1301,0
20241206,173200,15838410726,1301,1301,1301,1301,4428
20241206,173100,15838410726,1301,1301,1301,1301,0
20241206,173000,15838410726,1301,1301,1301,1301,0
20241206,172900,15838410726,1301,1301,1301,1301,0
20241206,172800,15838410726,1301,1301,1301,1301,0
20241206,172700,15838410726,1301,1301,1301,1301,0
20241206,172600,15838410726,1301,1301,1301,1301,0
20241206,172500,15838410726,1301,1301,1301,1301,0
20241206,172400,15838410726,1301,1301,1301,1301,0
20241206,172300,15838410726,1301,1301,1301,1301,0
20241206,172200,15838410726,1301,1301,1301,1301,0
20241206,172100,15838410726,1301,1301,1301,1301,0
20241206,172000,15838410726,1301,1301,1301,1301,0
20241206,171900,15838410726,1301,1301,1301,1301,0
20241206,171800,15838410726,1301,1301,1301,1301,0
20241206,171700,15838410726,1301,1301,1301,1301,0
20241206,171600,15838410726,1301,1301,1301,1301,0
20241206,171500,15838410726,1301,1301,1301,1301,0
20241206,171400,15838410726,1301,1301,1301,1301,0
20241206,171300,15838410726,1301,1301,1301,1301,0
20241206,171200,15838410726,1301,1301,1301,1301,0
20241206,171100,15838410726,1301,1301,1301,1301,0
20241206,171000,15838410726,1301,1301,1301,1301,0
20241206,170900,15838410726,1301,1301,1301,1301,0
20241206,170800,15838410726,1301,1301,1301,1301,0
20241206,170700,15838410726,1301,1301,1301,1301,0
20241206,170600,15838410726,1301,1301,1301,1301,0
20241206,170500,15838410726,1301,1301,1301,1301,0
20241206,170400,15838410726,1301,1301,1301,1301,0
20241206,170300,15838410726,1301,1301,1301,1301,0
20241206,170200,15838410726,1301,1301,1301,1301,4428
20241206,170100,15838410726,1301,1301,1301,1301,0
20241206,170000,15838410726,1301,1301,1301,1301,0
20241206,165900,15838410726,1301,1301,1301,1301,0
20241206,165800,15838410726,1301,1301,1301,1301,0
20241206,165700,15838410726,1301,1301,1301,1301,0
20241206,165600,15838410726,1301,1301,1301,1301,0
20241206,165500,15838410726,1301,1301,1301,1301,0
20241206,165400,15838410726,1301,1301,1301,1301,0
20241206,165300,15838410726,1301,1301,1301,1301,0
20241206,165200,15838410726,1301,1301,1301,1301,0
20241206,165100,15838410726,1301,1301,1301,1301,0
20241206,165000,15838410726,1301,1301,1301,1301,0
20241206,164900,15838410726,1301,1301,1301,1301,0
20241206,164800,15838410726,1301,1301,1301,1301,0
20241206,164700,15838410726,1301,1301,1301,1301,0
20241206,164600,15838410726,1301,1301,1301,1301,0
20241206,164500,15838410726,1301,1301,1301,1301,0
20241206,164400,15838410726,1301,1301,1301,1301,0
20241206,164300,15838410726,1301,1301,1301,1301,0
20241206,164200,15838410726,1301,1301,1301,1301,0
20241206,164100,15838410726,1301,1301,1301,1301,0
20241206,164000,15838410726,1301,1301,1301,1301,0
20241206,163900,15838410726,1301,1301,1301,1301,0
20241206,163800,15838410726,1301,1301,1301,1301,0
20241206,163700,15838410726,1301,1301,1301,1301,0
20241206,163600,15838410726,1301,1301,1301,1301,0
20241206,163500,15838410726,1301,1301,1301,1301,0
20241206,163400,15838410726,1301,1301,1301,1301,0
20241206,163300,15838410726,1301,1301,1301,1301,0
20241206,163200,15838410726,1301,1301,1301,1301,4428
20241206,163100,15838410726,1301,1301,1301,1301,0
20241206,163000,15838410726,1301,1301,1301,1301,0
20241206,162900,15838410726,1301,1301,1301,1301,0
20241206,162800,15838410726,1301,1301,1301,1301,0
20241206,162700,15838410726,1301,1301,1301,1301,0
20241206,162600,15838410726,1301,1301,1301,1301,0
20241206,162500,15838410726,1301,1301,1301,1301,0
20241206,162400,15838410726,1301,1301,1301,1301,0
20241206,162300,15838410726,1301,1301,1301,1301,0
20241206,162200,15838410726,1301,1301,1301,1301,0
20241206,162100,15838410726,1301,1301,1301,1301,0
20241206,162000,15838410726,1301,1301,1301,1301,0
20241206,161900,15838410726,1301,1301,1301,1301,0
20241206,161800,15838410726,1301,1301,1301,1301,0
20241206,161700,15838410726,1301,1301,1301,1301,0
20241206,161600,15838410726,1301,1301,1301,1301,0
20241206,161500,15838410726,1301,1301,1301,1301,0
20241206,161400,15838410726,1301,1301,1301,1301,0
20241206,161300,15838410726,1301,1301,1301,1301,0
20241206,161200,15838410726,1301,1301,1301,1301,0
20241206,161100,15838410726,1301,1301,1301,1301,0
20241206,161000,15838410726,1301,1301,1301,1301,0
20241206,160900,15838410726,1301,1301,1301,1301,0
20241206,160800,15838410726,1301,1301,1301,1301,0
20241206,160700,15838410726,1301,1301,1301,1301,0
20241206,160600,15838410726,1301,1301,1301,1301,0
20241206,160500,15838410726,1301,1301,1301,1301,0
20241206,160400,15838410726,1301,1301,1301,1301,0
20241206,160300,15838410726,1301,1301,1301,1301,0
20241206,160200,15838410726,1301,1301,1301,1301,4428
20241206,160100,15838410726,1301,1301,1301,1301,0
20241206,160000,15838410726,1301,1301,1301,1301,0
20241206,155900,15838410726,1301,1301,1301,1301,0
20241206,155800,15838410726,1301,1301,1301,1301,0
20241206,155700,15838410726,1301,1301,1301,1301,0
20241206,155600,15838410726,1301,1301,1301,1301,0
20241206,155500,15838410726,1301,1301,1301,1301,0
20241206,155400,15838410726,1301,1301,1301,1301,0
20241206,155300,15838410726,1301,1301,1301,1301,0
20241206,155200,15838410726,1301,1301,1301,1301,0
20241206,155100,15838410726,1301,1301,1301,1301,0
20241206,155000,15838410726,1301,1301,1301,1301,0
20241206,154900,15838410726,1301,1301,1301,1301,0
20241206,154800,15838410726,1301,1301,1301,1301,0
20241206,154700,15838410726,1301,1301,1301,1301,0
20241206,154600,15838410726,1301,1301,1301,1301,0
20241206,154500,15838410726,1301,1301,1301,1301,0
20241206,154400,15838410726,1301,1301,1301,1301,0
20241206,154300,15838410726,1301,1301,1301,1301,0
20241206,154200,15838410726,1301,1301,1301,1301,0
20241206,154100,15838410726,1301,1301,1301,1301,0
20241206,154000,15838410726,1301,1301,1301,1301,0
20241206,153900,15838410726,1301,1301,1301,1301,0
20241206,153800,15838410726,1301,1301,1301,1301,0
20241206,153700,15838410726,1301,1301,1301,1301,0
20241206,153600,15838410726,1301,1301,1301,1301,0
20241206,153500,15838410726,1301,1301,1301,1301,0
20241206,153400,15838410726,1301,1301,1301,1301,0
20241206,153300,15838410726,1301,1301,1301,1301,0
20241206,153200,15838410726,1301,1301,1301,1301,4428
20241206,153100,15838410726,1301,1301,1301,1301,0
20241206,153000,15838410726,1301,1301,1301,1301,4428
20241206,152900,15832649898,1301,1301,1301,1301,0
20241206,152800,15832649898,1301,1301,1301,1301,0
20241206,152700,15832649898,1301,1301,1301,1301,0
20241206,152600,15832649898,1301,1301,1301,1301,0
20241206,152500,15832649898,1301,1301,1301,1301,0
20241206,152400,15832649898,1301,1301,1301,1301,0
20241206,152300,15832649898,1301,1301,1301,1301,0
20241206,152200,15832649898,1301,1301,1301,1301,0
20241206,152100,15832649898,1301,1301,1301,1301,0
20241206,152000,15832649898,1301,1301,1301,1301,0
20241206,151900,15832649898,1301,1301,1301,1301,4950
20241206,151800,15826209948,1301,1301,1301,1301,1212
20241206,151700,15824633136,1301,1301,1301,1301,6081
20241206,151600,15816721755,1301,1301,1301,1301,5341
20241206,151500,15809773114,1301,1301,1301,1290,127360
20241206,151400,15644150559,1301,1301,1301,1301,7301
20241206,151300,15634651958,1301,1301,1301,1301,1381
20241206,151200,15632855277,1301,1301,1301,1301,100
20241206,151100,15632725177,1301,1301,1301,1301,4369
20241206,151000,15627041108,1301,1301,1301,1301,11981
20241206,150900,15611453827,1301,1301,1301,1301,12245
20241206,150800,15595523082,1301,1301,1301,1301,74336
20241206,150700,15498811946,1301,1301,1301,1301,11425
20241206,150600,15483948021,1301,1301,1301,1301,9264
20241206,150500,15471895557,1301,1290,1301,1286,59520
20241206,150400,15394555787,1295,1294,1299,1279,53777
20241206,150300,15325212711,1279,1301,1301,1279,330642
20241206,150200,14895896861,1301,1301,1301,1301,921
20241206,150100,14894698640,1301,1301,1301,1301,1
20241206,150000,14894697339,1301,1301,1301,1301,1663
20241206,145900,14892533776,1301,1301,1301,1301,782
20241206,145800,14891516394,1301,1301,1301,1301,75
20241206,145700,14891418819,1301,1301,1301,1301,30
20241206,145600,14891379789,1301,1301,1301,1301,105
20241206,145500,14891243184,1301,1301,1301,1301,328
20241206,145400,14890816456,1301,1301,1301,1301,4180
20241206,145300,14885378276,1301,1301,1301,1301,542
20241206,145200,14884673134,1301,1301,1301,1301,61
20241206,145100,14884593773,1301,1301,1301,1301,214
20241206,145000,14884315359,1301,1301,1301,1301,2
20241206,144900,14884312757,1301,1301,1301,1301,9632
20241206,144800,14871781525,1301,1287,1301,1287,53987
20241206,144700,14801600617,1286,1301,1301,1279,173561
20241206,144600,14576243503,1301,1301,1301,1301,55359
20241206,144500,14504221444,1301,1301,1301,1301,70
20241206,144400,14504130374,1301,1301,1301,1301,300
20241206,144300,14503740074,1301,1301,1301,1301,1
20241206,144200,14503738773,1301,1301,1301,1301,1323
20241206,144100,14502017550,1301,1301,1301,1301,76
20241206,144000,14501918674,1301,1301,1301,1301,1
20241206,143900,14501917373,1301,1301,1301,1301,0
20241206,143800,14501917373,1301,1301,1301,1301,1
20241206,143700,14501916072,1301,1301,1301,1301,11
20241206,143600,14501901761,1301,1301,1301,1301,10
20241206,143500,14501888751,1301,1301,1301,1301,202
20241206,143400,14501625949,1301,1301,1301,1301,0
20241206,143300,14501625949,1301,1301,1301,1301,0
20241206,143200,14501625949,1301,1301,1301,1301,360
20241206,143100,14501157589,1301,1301,1301,1301,1184
20241206,143000,14499617205,1301,1301,1301,1301,1044
20241206,142900,14498258961,1301,1301,1301,1301,13259
20241206,142800,14481009002,1301,1301,1301,1301,8852
20241206,142700,14469492550,1301,1301,1301,1301,0
20241206,142600,14469492550,1301,1301,1301,1301,700
20241206,142500,14468581850,1301,1301,1301,1301,1047
20241206,142400,14467219703,1301,1301,1301,1301,292
20241206,142300,14466839811,1301,1301,1301,1301,1130
20241206,142200,14465369681,1301,1301,1301,1301,310
20241206,142100,14464966371,1301,1301,1301,1301,1681
20241206,142000,14462779390,1301,1301,1301,1301,10000
20241206,141900,14449769390,1301,1301,1301,1301,650
20241206,141800,14448923740,1301,1301,1301,1301,10
20241206,141700,14448910730,1301,1301,1301,1301,10
20241206,141600,14448897720,1301,1301,1301,1301,415
20241206,141500,14448357805,1301,1301,1301,1301,150
20241206,141400,14448162655,1301,1301,1301,1301,776
20241206,141300,14447153079,1301,1301,1301,1301,619
20241206,141200,14446347760,1301,1301,1301,1301,121
20241206,141100,14446190339,1301,1301,1301,1301,232
20241206,141000,14445888507,1301,1301,1301,1301,1219
20241206,140900,14444302588,1301,1301,1301,1301,245
20241206,140800,14443983843,1301,1301,1301,1301,253
20241206,140700,14443654690,1301,1301,1301,1301,441
20241206,140600,14443080949,1301,1301,1301,1301,2440
20241206,140500,14439906509,1301,1301,1301,1301,21498
20241206,140400,14411937611,1301,1301,1301,1301,33
20241206,140300,14411894678,1301,1301,1301,1301,6779
20241206,140200,14403075199,1301,1301,1301,1301,3001
20241206,140100,14399170898,1301,1301,1301,1301,4106
20241206,140000,14393828992,1301,1301,1301,1301,3918
20241206,135900,14388731674,1301,1301,1301,1301,784
20241206,135800,14387711690,1301,1301,1301,1301,14982
20241206,135700,14368220108,1301,1301,1301,1301,13120
20241206,135600,14351150988,1301,1292,1301,1290,98805
20241206,135500,14222946207,1292,1292,1301,1292,19187
20241206,135400,14198096728,1292,1301,1301,1292,108303
20241206,135300,14057288368,1301,1301,1301,1301,34913
20241206,135200,14011866555,1301,1295,1301,1294,149577
20241206,135100,13817365395,1295,1293,1297,1292,8386
20241206,135000,13806511742,1293,1291,1294,1290,10277
20241206,134900,13793226008,1291,1288,1295,1288,34410
20241206,134800,13748840460,1288,1288,1289,1285,12235
20241206,134700,13733085386,1286,1285,1289,1284,11874
20241206,134600,13717821167,1286,1290,1290,1284,19792
20241206,134500,13692366527,1290,1293,1295,1283,18640
20241206,134400,13668330579,1293,1292,1295,1291,28268
20241206,134300,13631783441,1292,1285,1292,1281,40509
20241206,134200,13579730551,1282,1280,1287,1280,7463
20241206,134100,13570150733,1280,1287,1290,1279,74134
20241206,134000,13474951758,1290,1290,1295,1287,23912
20241206,133900,13444077037,1290,1285,1295,1283,34033
20241206,133800,13400292012,1285,1301,1301,1285,85489
20241206,133700,13289392393,1301,1288,1301,1288,132214
20241206,133600,13117583284,1288,1282,1295,1277,104270
20241206,133500,12983596739,1284,1283,1285,1271,73939
20241206,133400,12888997179,1284,1263,1284,1250,156252
20241206,133300,12690330915,1248,1248,1281,1235,98679
20241206,133200,12566819980,1248,1272,1276,1225,154477
20241206,133100,12373356474,1273,1246,1295,1242,192519
20241206,133000,12129619009,1255,1301,1301,1212,547127
20241206,132900,11426490943,1301,1301,1301,1301,16856
20241206,132800,11404561287,1301,1301,1301,1301,11182
20241206,132700,11390013505,1301,1301,1301,1301,8676
20241206,132600,11378726029,1301,1301,1301,1301,15848
20241206,132500,11358107781,1301,1301,1301,1301,33
20241206,132400,11358064848,1301,1301,1301,1301,4428
20241206,132300,11352304020,1301,1301,1301,1301,368
20241206,132200,11351825252,1301,1301,1301,1301,4916
20241206,132100,11345429536,1301,1301,1301,1301,42234
20241206,132000,11290483102,1301,1301,1301,1301,255
20241206,131900,11290151347,1301,1301,1301,1301,3072
20241206,131800,11286154675,1301,1301,1301,1301,24
20241206,131700,11286123451,1301,1301,1301,1301,50
20241206,131600,11286058401,1301,1301,1301,1301,9
20241206,131500,11286046692,1301,1301,1301,1301,13
20241206,131400,11286029779,1301,1301,1301,1301,328
20241206,131300,11285603051,1301,1301,1301,1301,110
20241206,131200,11285459941,1301,1301,1301,1301,1627
20241206,131100,11283343214,1301,1301,1301,1301,8445
20241206,131000,11272356269,1301,1301,1301,1301,8
20241206,130900,11272345861,1301,1301,1301,1301,1094
20241206,130800,11270922567,1301,1301,1301,1301,100
20241206,130700,11270792467,1301,1301,1301,1301,0
20241206,130600,11270792467,1301,1301,1301,1301,15988
20241206,130500,11249992079,1301,1301,1301,1301,325
20241206,130400,11249569254,1301,1301,1301,1301,200
20241206,130300,11249309054,1301,1301,1301,1301,0
20241206,130200,11249309054,1301,1301,1301,1301,5544
20241206,130100,11242096310,1301,1301,1301,1301,1351
20241206,130000,11240338659,1301,1301,1301,1301,3201
20241206,125900,11236174158,1301,1301,1301,1301,10
20241206,125800,11236161148,1301,1301,1301,1301,0
20241206,125700,11236161148,1301,1301,1301,1301,20000
20241206,125600,11210141148,1301,1301,1301,1301,9967
20241206,125500,11197174081,1301,1301,1301,1301,201
20241206,125400,11196912580,1301,1301,1301,1301,10
20241206,125300,11196899570,1301,1301,1301,1301,1500
20241206,125200,11194948070,1301,1301,1301,1301,971
20241206,125100,11193684799,1301,1301,1301,1301,1086
20241206,125000,11192271913,1301,1301,1301,1301,2
20241206,124900,11192269311,1301,1301,1301,1301,498
20241206,124800,11191621413,1301,1301,1301,1301,32
20241206,124700,11191579781,1301,1301,1301,1301,137
20241206,124600,11191401544,1301,1301,1301,1301,2000
20241206,124500,11188799544,1301,1301,1301,1301,0
20241206,124400,11188799544,1301,1301,1301,1301,701
20241206,124300,11187887543,1301,1301,1301,1301,3831
20241206,124200,11182903412,1301,1301,1301,1301,231
20241206,124100,11182602881,1301,1301,1301,1301,4092
20241206,124000,11177279189,1301,1301,1301,1301,4923
20241206,123900,11170874366,1301,1301,1301,1301,32139
20241206,123800,11129061527,1301,1301,1301,1301,5093
20241206,123700,11122435534,1301,1301,1301,1301,379
20241206,123600,11121942455,1301,1301,1301,1301,4504
20241206,123500,11116082751,1301,1301,1301,1301,5
20241206,123400,11116076246,1301,1301,1301,1301,80
20241206,123300,11115972166,1301,1301,1301,1301,344
20241206,123200,11115524622,1301,1301,1301,1301,115
20241206,123100,11115375007,1301,1301,1301,1301,0
20241206,123000,11115375007,1301,1301,1301,1301,1127
20241206,122900,11113908780,1301,1301,1301,1301,140
20241206,122800,11113726640,1301,1301,1301,1301,2595
20241206,122700,11110350545,1301,1301,1301,1301,2987
20241206,122600,11106464458,1301,1301,1301,1301,4203
20241206,122500,11100996355,1301,1301,1301,1301,1
20241206,122400,11100995054,1301,1301,1301,1301,1057
20241206,122300,11099619897,1301,1301,1301,1301,3910
20241206,122200,11094532987,1301,1301,1301,1301,10
20241206,122100,11094519977,1301,1301,1301,1301,1062
20241206,122000,11093138315,1301,1301,1301,1301,11355
20241206,121900,11078365460,1301,1301,1301,1301,11339
20241206,121800,11063613421,1301,1301,1301,1301,3921
20241206,121700,11058512200,1301,1301,1301,1301,359
20241206,121600,11058045141,1301,1301,1301,1301,1153
20241206,121500,11056545088,1301,1301,1301,1301,3688
20241206,121400,11051747000,1301,1301,1301,1301,1399
20241206,121300,11049926901,1301,1301,1301,1301,353
20241206,121200,11049467648,1301,1301,1301,1301,4467
20241206,121100,11043656081,1301,1301,1301,1301,7282
20241206,121000,11034182199,1301,1301,1301,1301,20
20241206,120900,11034156179,1301,1301,1301,1301,9020
20241206,120800,11022421159,1301,1301,1301,1301,395
20241206,120700,11021907264,1301,1301,1301,1301,27
20241206,120600,11021872137,1301,1301,1301,1301,3515
20241206,120500,11017299122,1301,1301,1301,1301,3129
20241206,120400,11013228293,1301,1301,1301,1301,15
20241206,120300,11013208778,1301,1301,1301,1301,1083
20241206,120200,11011799795,1301,1301,1301,1301,438
20241206,120100,11011229957,1301,1301,1301,1301,6756
20241206,120000,11002440401,1301,1301,1301,1301,12069
20241206,115900,10986738632,1301,1301,1301,1301,1517
20241206,115800,10984765015,1301,1301,1301,1301,0
20241206,115700,10984765015,1301,1301,1301,1301,699
20241206,115600,10983855616,1301,1301,1301,1301,70
20241206,115500,10983764546,1301,1301,1301,1301,5237
20241206,115400,10976951209,1301,1301,1301,1301,3110
20241206,115300,10972905099,1301,1301,1301,1301,170
20241206,115200,10972683929,1301,1301,1301,1301,2057
20241206,115100,10970007772,1301,1301,1301,1301,1380
20241206,115000,10968212392,1301,1301,1301,1301,8828
20241206,114900,10956727164,1301,1301,1301,1301,4654
20241206,114800,10950672310,1301,1301,1301,1301,27603
20241206,114700,10914760807,1301,1301,1301,1301,2479
20241206,114600,10911535628,1301,1301,1301,1301,9006
20241206,114500,10899818822,1301,1301,1301,1301,4407
20241206,114400,10894085315,1301,1301,1301,1301,1558
20241206,114300,10892058357,1301,1301,1301,1301,2832
20241206,114200,10888373925,1301,1301,1301,1300,33707
20241206,114100,10844526964,1301,1301,1301,1301,431125
20241206,114000,10283633339,1300,1300,1300,1300,0
20241206,113900,10283633339,1300,1291,1300,1291,266168
20241206,113800,9938098737,1292,1291,1292,1290,17610
20241206,113700,9915360719,1291,1287,1291,1287,26060
20241206,113600,9881751466,1285,1288,1289,1285,19441
20241206,113500,9856732818,1288,1291,1291,1287,51351
20241206,113400,9790492421,1291,1290,1292,1289,41407
20241206,113300,9737053630,1290,1289,1290,1288,21943
20241206,113200,9708765398,1289,1282,1289,1281,20194
20241206,113100,9682831452,1282,1282,1282,1281,9325
20241206,113000,9670881688,1281,1282,1282,1280,16050
20241206,112900,9650321405,1283,1281,1284,1281,4607
20241206,112800,9644411042,1281,1285,1285,1281,14470
20241206,112700,9625837013,1284,1284,1285,1283,41200
20241206,112600,9572948808,1283,1280,1286,1280,4498
20241206,112500,9567182690,1280,1283,1290,1280,63819
20241206,112400,9485425973,1283,1294,1294,1280,39165
20241206,112300,9434993341,1295,1296,1297,1295,34177
20241206,112200,9390721822,1296,1297,1297,1295,37948
20241206,112100,9341523083,1297,1296,1297,1285,71883
20241206,112000,9248417111,1296,1291,1296,1291,58775
20241206,111900,9172310627,1296,1280,1296,1278,140443
20241206,111800,8991731767,1285,1276,1287,1276,94820
20241206,111700,8869992703,1280,1272,1280,1269,54669
20241206,111600,8800386097,1272,1269,1272,1266,104597
20241206,111500,8667523262,1270,1262,1270,1261,29937
20241206,111400,8629700415,1262,1260,1263,1258,40412
20241206,111300,8578723224,1260,1253,1260,1250,50334
20241206,111200,8515511954,1249,1254,1254,1249,14279
20241206,111100,8497636806,1254,1253,1255,1252,32073
20241206,111000,8457407829,1254,1249,1254,1249,12745
20241206,110900,8441449425,1250,1253,1254,1249,42264
20241206,110800,8388567161,1253,1244,1253,1244,38958
20241206,110700,8339963751,1244,1238,1246,1238,7933
20241206,110600,8330095249,1238,1248,1249,1230,23931
20241206,110500,8300448503,1248,1251,1252,1235,23458
20241206,110400,8271261254,1250,1252,1255,1249,36607
20241206,110300,8225463298,1252,1255,1256,1250,50284
20241206,110200,8162436855,1255,1259,1260,1252,53387
20241206,110100,8095364294,1261,1250,1275,1250,127893
20241206,110000,7933870262,1250,1218,1250,1218,100040
20241206,105900,7810117696,1218,1217,1222,1216,46864
20241206,105800,7753036042,1217,1217,1218,1216,17488
20241206,105700,7731753692,1217,1218,1218,1216,6308
20241206,105600,7724081682,1218,1216,1218,1216,9551
20241206,105500,7712461517,1216,1218,1218,1216,15864
20241206,105400,7693157415,1219,1218,1220,1218,14557
20241206,105300,7675411847,1218,1219,1219,1218,27241
20241206,105200,7642226585,1218,1218,1219,1216,18222
20241206,105100,7620043155,1220,1223,1223,1218,3591
20241206,105000,7615657105,1223,1215,1225,1213,33562
20241206,104900,7574777582,1215,1216,1216,1213,3127
20241206,104800,7570982056,1216,1220,1220,1213,29597
20241206,104700,7534943054,1220,1225,1225,1219,16948
20241206,104600,7514219028,1225,1218,1225,1218,19515
20241206,104500,7490395632,1218,1220,1225,1217,24662
20241206,104400,7460288870,1221,1225,1229,1215,29997
20241206,104300,7423647891,1225,1216,1229,1213,50889
20241206,104200,7361497887,1216,1199,1218,1196,34008
20241206,104100,7320343385,1199,1198,1199,1190,9811
20241206,104000,7308612358,1198,1185,1199,1185,40566
20241206,103900,7260390641,1185,1201,1201,1175,63339
20241206,103800,7185133949,1200,1214,1215,1200,59485
20241206,103700,7113395433,1211,1215,1217,1210,13816
20241206,103600,7096634508,1216,1211,1217,1208,22094
20241206,103500,7069888197,1210,1210,1220,1206,40663
20241206,103400,7020692036,1215,1214,1220,1210,37240
20241206,103300,6975472849,1220,1224,1225,1213,34423
20241206,103200,6933456610,1224,1215,1225,1214,25566
20241206,103100,6902358463,1218,1231,1232,1215,58236
20241206,103000,6830966009,1227,1209,1232,1207,81810
20241206,102900,6731180463,1209,1228,1230,1207,115980
20241206,102800,6590069913,1224,1206,1230,1204,167592
20241206,102700,6385356689,1205,1184,1205,1180,128142
20241206,102600,6231918506,1184,1175,1185,1174,30858
20241206,102500,6195629867,1175,1175,1176,1175,14135
20241206,102400,6179019854,1175,1178,1178,1175,18913
20241206,102300,6156777700,1178,1187,1187,1178,62480
20241206,102200,6083055909,1187,1188,1189,1180,59719
20241206,102100,6012292526,1189,1192,1192,1188,34593
20241206,102000,5971114905,1192,1198,1199,1185,89841
20241206,101900,5863956587,1198,1185,1199,1180,110904
20241206,101800,5731995013,1186,1180,1187,1177,74857
20241206,101700,5643562153,1179,1190,1193,1175,112163
20241206,101600,5510246898,1189,1175,1189,1173,87326
20241206,101500,5407009770,1174,1165,1175,1163,70563
20241206,101400,5324541801,1165,1155,1165,1150,52375
20241206,101300,5263873423,1155,1155,1159,1150,13809
20241206,101200,5247890933,1149,1150,1152,1145,28682
20241206,101100,5214950928,1148,1141,1151,1137,27920
20241206,101000,5183058458,1142,1159,1160,1136,62738
20241206,100900,5110880932,1160,1151,1160,1151,30595
20241206,100800,5075504615,1155,1148,1157,1146,32380
20241206,100700,5038203694,1150,1138,1150,1138,49610
20241206,100600,4981303636,1137,1132,1143,1123,102577
20241206,100500,4865171861,1131,1153,1154,1131,64805
20241206,100400,4791041785,1154,1165,1165,1150,48948
20241206,100300,4734195029,1165,1164,1172,1164,64509
20241206,100200,4658986177,1164,1162,1178,1161,96076
20241206,100100,4546904761,1178,1182,1195,1156,193285
20241206,100000,4319464107,1179,1179,1179,1179,0
20241206,095900,4319464107,1179,1159,1179,1157,63828
20241206,095800,4244949498,1159,1143,1160,1140,194862
20241206,095700,4021192857,1143,1139,1150,1134,104575
20241206,095600,3901802611,1136,1125,1140,1124,89361
20241206,095500,3800760655,1127,1117,1130,1116,112685
20241206,095400,3673954105,1117,1093,1117,1093,86995
20241206,095300,3577877585,1093,1101,1103,1089,71378
20241206,095200,3499524376,1103,1090,1103,1090,118604
20241206,095100,3369356040,1090,1088,1093,1088,32101
20241206,095000,3334393840,1088,1088,1100,1082,111367
20241206,094900,3212593001,1075,1082,1090,1073,76872
20241206,094800,3129467564,1082,1083,1083,1067,65912
20241206,094700,3058668184,1083,1068,1088,1065,64593
20241206,094600,2989587417,1068,1065,1075,1065,36059
20241206,094500,2951032532,1065,1084,1093,1063,81991
20241206,094400,2862927663,1090,1072,1100,1053,97006
20241206,094300,2758831579,1072,1072,1072,1070,31180
20241206,094200,2725410219,1033,1033,1033,1033,0
20241206,094100,2725410219,1033,1103,1146,1033,137538
20241206,094000,2578183042,1146,1147,1147,1146,64583
20241206,093900,2504106349,1042,1042,1042,1042,0
20241206,093800,2504106349,1042,1120,1125,1042,111611
20241206,093700,2382622952,1120,1088,1133,1087,174728
20241206,093600,2187752802,1083,1097,1098,1056,169418
20241206,093500,2005703049,1098,1116,1147,1095,163834
20241206,093400,1823726011,1163,1163,1163,1163,0
20241206,093300,1823726011,1163,1099,1163,1086,363139
20241206,093200,1424003466,1099,1075,1100,1062,229890
20241206,093100,1176119551,1055,1055,1055,1055,0
20241206,093000,1176119551,1055,1041,1055,1029,80661
20241206,092900,1092157839,1040,970,1041,970,257150
20241206,092800,831212483,975,936,983,931,75501
20241206,092700,758858089,936,931,936,931,5924
20241206,092600,753329712,931,930,935,930,10173
20241206,092500,743838966,930,934,934,930,13220
20241206,092400,731510407,930,930,935,930,5829
20241206,092300,726088262,929,930,930,929,7952
20241206,092200,718695139,930,934,936,928,11374
20241206,092100,708114359,938,934,938,934,2496
20241206,092000,705778580,934,935,937,933,14631
20241206,091900,692081082,936,925,937,922,12394
20241206,091800,680567114,925,925,928,922,13440
20241206,091700,668130145,925,926,926,921,5781
20241206,091600,662779924,926,920,926,920,7374
20241206,091500,655976090,920,917,923,916,25286
20241206,091400,632785932,916,920,929,915,27638
20241206,091300,607395491,920,929,930,920,24629
20241206,091200,584626512,930,914,937,910,34024
20241206,091100,553421436,914,922,922,912,34467
20241206,091000,521831734,922,927,930,922,10782
20241206,090900,511861740,926,937,937,926,20229
20241206,090800,493003577,937,936,939,933,36776
20241206,090700,458633270,935,936,940,933,26902
20241206,090600,433407639,935,949,950,932,21166
20241206,090500,413626607,941,928,950,922,28264
20241206,090400,387206577,930,931,934,913,55737
20241206,090300,335411885,931,950,950,931,39468
20241206,090200,298131434,950,964,967,950,100524
20241206,090100,201984980,964,966,980,960,72377
20241206,090000,131992258,960,960,990,959,134208