stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,190100,18512619041,1705,1705,1705,1705,136063
20241216,190000,18512619041,1705,1705,1705,1705,0
20241216,185900,18512619041,1705,1705,1705,1705,0
20241216,185800,18512619041,1705,1705,1705,1705,0
20241216,185700,18512619041,1705,1705,1705,1705,0
20241216,185600,18512619041,1705,1705,1705,1705,0
20241216,185500,18512619041,1705,1705,1705,1705,0
20241216,185400,18512619041,1705,1705,1705,1705,0
20241216,185300,18512619041,1705,1705,1705,1705,0
20241216,185200,18512619041,1705,1705,1705,1705,0
20241216,185100,18512619041,1705,1705,1705,1705,0
20241216,185000,18512619041,1705,1705,1705,1705,0
20241216,184900,18512619041,1705,1705,1705,1705,0
20241216,184800,18512619041,1705,1705,1705,1705,0
20241216,184700,18512619041,1705,1705,1705,1705,0
20241216,184600,18512619041,1705,1705,1705,1705,0
20241216,184500,18512619041,1705,1705,1705,1705,0
20241216,184400,18512619041,1705,1705,1705,1705,0
20241216,184300,18512619041,1705,1705,1705,1705,0
20241216,184200,18512619041,1705,1705,1705,1705,0
20241216,184100,18512619041,1705,1705,1705,1705,0
20241216,184000,18512619041,1705,1705,1705,1705,0
20241216,183900,18512619041,1705,1705,1705,1705,0
20241216,183800,18512619041,1705,1705,1705,1705,0
20241216,183700,18512619041,1705,1705,1705,1705,0
20241216,183600,18512619041,1705,1705,1705,1705,0
20241216,183500,18512619041,1705,1705,1705,1705,0
20241216,183400,18512619041,1705,1705,1705,1705,0
20241216,183300,18512619041,1705,1705,1705,1705,0
20241216,183200,18512619041,1705,1705,1705,1705,0
20241216,183100,18512619041,1705,1705,1705,1705,136063
20241216,183000,18512619041,1705,1705,1705,1705,0
20241216,182900,18512619041,1705,1705,1705,1705,0
20241216,182800,18512619041,1705,1705,1705,1705,0
20241216,182700,18512619041,1705,1705,1705,1705,0
20241216,182600,18512619041,1705,1705,1705,1705,0
20241216,182500,18512619041,1705,1705,1705,1705,0
20241216,182400,18512619041,1705,1705,1705,1705,0
20241216,182300,18512619041,1705,1705,1705,1705,0
20241216,182200,18512619041,1705,1705,1705,1705,0
20241216,182100,18512619041,1705,1705,1705,1705,0
20241216,182000,18512619041,1705,1705,1705,1705,0
20241216,181900,18512619041,1705,1705,1705,1705,0
20241216,181800,18512619041,1705,1705,1705,1705,0
20241216,181700,18512619041,1705,1705,1705,1705,0
20241216,181600,18512619041,1705,1705,1705,1705,0
20241216,181500,18512619041,1705,1705,1705,1705,0
20241216,181400,18512619041,1705,1705,1705,1705,0
20241216,181300,18512619041,1705,1705,1705,1705,0
20241216,181200,18512619041,1705,1705,1705,1705,0
20241216,181100,18512619041,1705,1705,1705,1705,0
20241216,181000,18512619041,1705,1705,1705,1705,0
20241216,180900,18512619041,1705,1705,1705,1705,0
20241216,180800,18512619041,1705,1705,1705,1705,0
20241216,180700,18512619041,1705,1705,1705,1705,0
20241216,180600,18512619041,1705,1705,1705,1705,0
20241216,180500,18512619041,1705,1705,1705,1705,0
20241216,180400,18512619041,1705,1705,1705,1705,0
20241216,180300,18512619041,1705,1705,1705,1705,0
20241216,180200,18512619041,1705,1705,1705,1705,0
20241216,180100,18512619041,1705,1705,1705,1705,136063
20241216,180000,18512619041,1705,1705,1705,1705,0
20241216,175900,18512619041,1705,1705,1705,1705,0
20241216,175800,18512619041,1705,1705,1705,1705,0
20241216,175700,18512619041,1705,1705,1705,1705,0
20241216,175600,18512619041,1705,1705,1705,1705,0
20241216,175500,18512619041,1705,1705,1705,1705,0
20241216,175400,18512619041,1705,1705,1705,1705,0
20241216,175300,18512619041,1705,1705,1705,1705,0
20241216,175200,18512619041,1705,1705,1705,1705,0
20241216,175100,18512619041,1705,1705,1705,1705,0
20241216,175000,18512619041,1705,1705,1705,1705,0
20241216,174900,18512619041,1705,1705,1705,1705,0
20241216,174800,18512619041,1705,1705,1705,1705,0
20241216,174700,18512619041,1705,1705,1705,1705,0
20241216,174600,18512619041,1705,1705,1705,1705,0
20241216,174500,18512619041,1705,1705,1705,1705,0
20241216,174400,18512619041,1705,1705,1705,1705,0
20241216,174300,18512619041,1705,1705,1705,1705,0
20241216,174200,18512619041,1705,1705,1705,1705,0
20241216,174100,18512619041,1705,1705,1705,1705,0
20241216,174000,18512619041,1705,1705,1705,1705,0
20241216,173900,18512619041,1705,1705,1705,1705,0
20241216,173800,18512619041,1705,1705,1705,1705,0
20241216,173700,18512619041,1705,1705,1705,1705,0
20241216,173600,18512619041,1705,1705,1705,1705,0
20241216,173500,18512619041,1705,1705,1705,1705,0
20241216,173400,18512619041,1705,1705,1705,1705,0
20241216,173300,18512619041,1705,1705,1705,1705,0
20241216,173200,18512619041,1705,1705,1705,1705,0
20241216,173100,18512619041,1705,1705,1705,1705,136063
20241216,173000,18512619041,1705,1705,1705,1705,0
20241216,172900,18512619041,1705,1705,1705,1705,0
20241216,172800,18512619041,1705,1705,1705,1705,0
20241216,172700,18512619041,1705,1705,1705,1705,0
20241216,172600,18512619041,1705,1705,1705,1705,0
20241216,172500,18512619041,1705,1705,1705,1705,0
20241216,172400,18512619041,1705,1705,1705,1705,0
20241216,172300,18512619041,1705,1705,1705,1705,0
20241216,172200,18512619041,1705,1705,1705,1705,0
20241216,172100,18512619041,1705,1705,1705,1705,0
20241216,172000,18512619041,1705,1705,1705,1705,0
20241216,171900,18512619041,1705,1705,1705,1705,0
20241216,171800,18512619041,1705,1705,1705,1705,0
20241216,171700,18512619041,1705,1705,1705,1705,0
20241216,171600,18512619041,1705,1705,1705,1705,0
20241216,171500,18512619041,1705,1705,1705,1705,0
20241216,171400,18512619041,1705,1705,1705,1705,0
20241216,171300,18512619041,1705,1705,1705,1705,0
20241216,171200,18512619041,1705,1705,1705,1705,0
20241216,171100,18512619041,1705,1705,1705,1705,0
20241216,171000,18512619041,1705,1705,1705,1705,0
20241216,170900,18512619041,1705,1705,1705,1705,0
20241216,170800,18512619041,1705,1705,1705,1705,0
20241216,170700,18512619041,1705,1705,1705,1705,0
20241216,170600,18512619041,1705,1705,1705,1705,0
20241216,170500,18512619041,1705,1705,1705,1705,0
20241216,170400,18512619041,1705,1705,1705,1705,0
20241216,170300,18512619041,1705,1705,1705,1705,0
20241216,170200,18512619041,1705,1705,1705,1705,0
20241216,170100,18512619041,1705,1705,1705,1705,136063
20241216,170000,18512619041,1705,1705,1705,1705,0
20241216,165900,18512619041,1705,1705,1705,1705,0
20241216,165800,18512619041,1705,1705,1705,1705,0
20241216,165700,18512619041,1705,1705,1705,1705,0
20241216,165600,18512619041,1705,1705,1705,1705,0
20241216,165500,18512619041,1705,1705,1705,1705,0
20241216,165400,18512619041,1705,1705,1705,1705,0
20241216,165300,18512619041,1705,1705,1705,1705,0
20241216,165200,18512619041,1705,1705,1705,1705,0
20241216,165100,18512619041,1705,1705,1705,1705,0
20241216,165000,18512619041,1705,1705,1705,1705,0
20241216,164900,18512619041,1705,1705,1705,1705,0
20241216,164800,18512619041,1705,1705,1705,1705,0
20241216,164700,18512619041,1705,1705,1705,1705,0
20241216,164600,18512619041,1705,1705,1705,1705,0
20241216,164500,18512619041,1705,1705,1705,1705,0
20241216,164400,18512619041,1705,1705,1705,1705,0
20241216,164300,18512619041,1705,1705,1705,1705,0
20241216,164200,18512619041,1705,1705,1705,1705,0
20241216,164100,18512619041,1705,1705,1705,1705,0
20241216,164000,18512619041,1705,1705,1705,1705,0
20241216,163900,18512619041,1705,1705,1705,1705,0
20241216,163800,18512619041,1705,1705,1705,1705,0
20241216,163700,18512619041,1705,1705,1705,1705,0
20241216,163600,18512619041,1705,1705,1705,1705,0
20241216,163500,18512619041,1705,1705,1705,1705,0
20241216,163400,18512619041,1705,1705,1705,1705,0
20241216,163300,18512619041,1705,1705,1705,1705,0
20241216,163200,18512619041,1705,1705,1705,1705,0
20241216,163100,18512619041,1705,1705,1705,1705,136063
20241216,163000,18512619041,1705,1705,1705,1705,0
20241216,162900,18512619041,1705,1705,1705,1705,0
20241216,162800,18512619041,1705,1705,1705,1705,0
20241216,162700,18512619041,1705,1705,1705,1705,0
20241216,162600,18512619041,1705,1705,1705,1705,0
20241216,162500,18512619041,1705,1705,1705,1705,0
20241216,162400,18512619041,1705,1705,1705,1705,0
20241216,162300,18512619041,1705,1705,1705,1705,0
20241216,162200,18512619041,1705,1705,1705,1705,0
20241216,162100,18512619041,1705,1705,1705,1705,0
20241216,162000,18512619041,1705,1705,1705,1705,0
20241216,161900,18512619041,1705,1705,1705,1705,0
20241216,161800,18512619041,1705,1705,1705,1705,0
20241216,161700,18512619041,1705,1705,1705,1705,0
20241216,161600,18512619041,1705,1705,1705,1705,0
20241216,161500,18512619041,1705,1705,1705,1705,0
20241216,161400,18512619041,1705,1705,1705,1705,0
20241216,161300,18512619041,1705,1705,1705,1705,0
20241216,161200,18512619041,1705,1705,1705,1705,0
20241216,161100,18512619041,1705,1705,1705,1705,0
20241216,161000,18512619041,1705,1705,1705,1705,0
20241216,160900,18512619041,1705,1705,1705,1705,0
20241216,160800,18512619041,1705,1705,1705,1705,0
20241216,160700,18512619041,1705,1705,1705,1705,0
20241216,160600,18512619041,1705,1705,1705,1705,0
20241216,160500,18512619041,1705,1705,1705,1705,0
20241216,160400,18512619041,1705,1705,1705,1705,0
20241216,160300,18512619041,1705,1705,1705,1705,0
20241216,160200,18512619041,1705,1705,1705,1705,0
20241216,160100,18512619041,1705,1705,1705,1705,136063
20241216,160000,18512619041,1705,1705,1705,1705,0
20241216,155900,18512619041,1705,1705,1705,1705,0
20241216,155800,18512619041,1705,1705,1705,1705,0
20241216,155700,18512619041,1705,1705,1705,1705,0
20241216,155600,18512619041,1705,1705,1705,1705,0
20241216,155500,18512619041,1705,1705,1705,1705,0
20241216,155400,18512619041,1705,1705,1705,1705,0
20241216,155300,18512619041,1705,1705,1705,1705,0
20241216,155200,18512619041,1705,1705,1705,1705,0
20241216,155100,18512619041,1705,1705,1705,1705,0
20241216,155000,18512619041,1705,1705,1705,1705,0
20241216,154900,18512619041,1705,1705,1705,1705,0
20241216,154800,18512619041,1705,1705,1705,1705,0
20241216,154700,18512619041,1705,1705,1705,1705,0
20241216,154600,18512619041,1705,1705,1705,1705,0
20241216,154500,18512619041,1705,1705,1705,1705,0
20241216,154400,18512619041,1705,1705,1705,1705,0
20241216,154300,18512619041,1705,1705,1705,1705,0
20241216,154200,18512619041,1705,1705,1705,1705,0
20241216,154100,18512619041,1705,1705,1705,1705,0
20241216,154000,18512619041,1705,1705,1705,1705,0
20241216,153900,18512619041,1705,1705,1705,1705,0
20241216,153800,18512619041,1705,1705,1705,1705,0
20241216,153700,18512619041,1705,1705,1705,1705,0
20241216,153600,18512619041,1705,1705,1705,1705,0
20241216,153500,18512619041,1705,1705,1705,1705,0
20241216,153400,18512619041,1705,1705,1705,1705,0
20241216,153300,18512619041,1705,1705,1705,1705,0
20241216,153200,18512619041,1705,1705,1705,1705,0
20241216,153100,18512619041,1705,1705,1705,1705,136063
20241216,153000,18512619041,1705,1705,1705,1705,136063
20241216,152900,18280631626,1706,1706,1706,1706,0
20241216,152800,18280631626,1706,1706,1706,1706,0
20241216,152700,18280631626,1706,1706,1706,1706,0
20241216,152600,18280631626,1706,1706,1706,1706,0
20241216,152500,18280631626,1706,1706,1706,1706,0
20241216,152400,18280631626,1706,1706,1706,1706,0
20241216,152300,18280631626,1706,1706,1706,1706,0
20241216,152200,18280631626,1706,1706,1706,1706,0
20241216,152100,18280631626,1706,1706,1706,1706,0
20241216,152000,18280631626,1706,1706,1706,1706,0
20241216,151900,18280631626,1706,1707,1707,1695,14493
20241216,151800,18255940228,1706,1699,1709,1699,43615
20241216,151700,18181658137,1700,1697,1700,1691,27555
20241216,151600,18134910048,1697,1698,1700,1694,17563
20241216,151500,18105096212,1699,1697,1702,1695,25181
20241216,151400,18062300786,1702,1699,1704,1695,22633
20241216,151300,18023833415,1699,1689,1699,1689,13955
20241216,151200,18000181116,1690,1693,1693,1684,9665
20241216,151100,17983859305,1692,1675,1700,1675,46872
20241216,151000,17904895847,1674,1675,1675,1672,13812
20241216,150900,17881788957,1676,1676,1677,1675,4034
20241216,150800,17875025720,1676,1677,1679,1675,4616
20241216,150700,17867285293,1676,1672,1683,1671,11875
20241216,150600,17847363603,1671,1683,1683,1671,13143
20241216,150500,17825278547,1683,1681,1685,1680,27416
20241216,150400,17779134348,1682,1671,1682,1671,17287
20241216,150300,17750168543,1670,1669,1672,1667,13683
20241216,150200,17727319936,1669,1666,1670,1666,3824
20241216,150100,17720939210,1665,1670,1670,1664,10483
20241216,150000,17703457420,1670,1654,1670,1654,11463
20241216,145900,17684460387,1654,1657,1657,1653,21805
20241216,145800,17648350425,1657,1657,1657,1655,8098
20241216,145700,17634935896,1657,1657,1657,1656,2487
20241216,145600,17630816823,1655,1657,1658,1655,4374
20241216,145500,17623570152,1657,1668,1668,1656,3597
20241216,145400,17617597512,1655,1656,1668,1651,19006
20241216,145300,17586155321,1657,1669,1669,1654,6829
20241216,145200,17574826675,1669,1677,1677,1669,23299
20241216,145100,17535864536,1679,1682,1682,1676,4069
20241216,145000,17529026520,1681,1680,1682,1676,8674
20241216,144900,17514450309,1682,1666,1682,1666,15889
20241216,144800,17487767355,1676,1660,1678,1660,7323
20241216,144700,17475534020,1660,1658,1660,1657,20638
20241216,144600,17441292681,1659,1653,1660,1650,64846
20241216,144500,17334078697,1654,1655,1657,1650,32155
20241216,144400,17280957272,1655,1666,1671,1655,49344
20241216,144300,17199040921,1665,1664,1667,1663,9635
20241216,144200,17182998659,1665,1678,1680,1665,30691
20241216,144100,17131698503,1678,1681,1683,1678,10891
20241216,144000,17113408534,1683,1683,1684,1681,13314
20241216,143900,17091023045,1684,1687,1691,1683,4557
20241216,143800,17083346398,1691,1685,1691,1684,16295
20241216,143700,17055842235,1684,1681,1685,1680,6320
20241216,143600,17045206233,1681,1679,1681,1678,8705
20241216,143500,17030594662,1679,1679,1680,1678,8375
20241216,143400,17016537270,1680,1681,1681,1678,6882
20241216,143300,17004975699,1681,1678,1681,1678,2157
20241216,143200,17001353190,1679,1679,1680,1677,6958
20241216,143100,16989677324,1678,1677,1682,1674,6940
20241216,143000,16978034694,1678,1673,1679,1672,11043
20241216,142900,16959561236,1672,1682,1682,1672,5725
20241216,142800,16949949427,1682,1686,1687,1682,4628
20241216,142700,16942154957,1686,1686,1687,1686,1808
20241216,142600,16939106119,1686,1675,1686,1675,9548
20241216,142500,16923054128,1673,1684,1686,1671,34238
20241216,142400,16865591219,1684,1686,1687,1682,2613
20241216,142300,16861187674,1686,1684,1689,1684,5543
20241216,142200,16851828183,1684,1685,1686,1682,4500
20241216,142100,16844249334,1685,1683,1689,1682,3830
20241216,142000,16837797748,1682,1690,1690,1681,32653
20241216,141900,16782797114,1690,1689,1690,1687,1472
20241216,141800,16780313029,1689,1694,1694,1687,6581
20241216,141700,16769196572,1692,1695,1695,1690,8186
20241216,141600,16755357967,1695,1700,1701,1691,22038
20241216,141500,16717935423,1700,1702,1702,1698,1254
20241216,141400,16715803638,1699,1698,1702,1698,2461
20241216,141300,16711622128,1702,1701,1702,1698,12106
20241216,141200,16691041946,1701,1700,1701,1696,504
20241216,141100,16690185820,1700,1706,1714,1696,12152
20241216,141000,16669501074,1706,1704,1707,1703,2542
20241216,140900,16665169258,1704,1705,1717,1703,1039
20241216,140800,16663398889,1703,1721,1722,1700,30863
20241216,140700,16610566120,1722,1720,1723,1720,6383
20241216,140600,16599583428,1724,1715,1725,1715,5167
20241216,140500,16590680903,1715,1717,1725,1711,17491
20241216,140400,16560636543,1717,1724,1724,1710,16266
20241216,140300,16532756701,1716,1714,1725,1714,16921
20241216,140200,16503668981,1713,1696,1715,1695,20478
20241216,140100,16468780764,1696,1690,1697,1690,6677
20241216,140000,16457475557,1690,1687,1691,1687,1206
20241216,135900,16455440610,1687,1687,1693,1685,1403
20241216,135800,16453073822,1687,1687,1695,1685,3460
20241216,135700,16447239238,1687,1693,1694,1687,1907
20241216,135600,16444019443,1693,1687,1693,1687,3850
20241216,135500,16437506631,1686,1688,1689,1683,7846
20241216,135400,16424283617,1689,1695,1696,1689,6564
20241216,135300,16413183064,1695,1691,1712,1690,960
20241216,135200,16411554685,1690,1684,1714,1684,2047
20241216,135100,16408097567,1683,1691,1693,1683,18960
20241216,135000,16376108258,1691,1694,1705,1688,9610
20241216,134900,16359840176,1692,1716,1719,1692,33877
20241216,134800,16302151096,1720,1729,1730,1710,28750
20241216,134700,16252613131,1729,1720,1730,1719,24660
20241216,134600,16210001381,1720,1717,1725,1716,26297
20241216,134500,16164749300,1719,1712,1725,1712,27363
20241216,134400,16117713098,1719,1724,1739,1705,64579
20241216,134300,16006571158,1724,1698,1725,1696,69368
20241216,134200,15887878196,1698,1674,1700,1674,17788
20241216,134100,15857813897,1675,1670,1682,1670,44189
20241216,134000,15783853578,1670,1670,1670,1669,13165
20241216,133900,15761872334,1669,1669,1670,1666,3972
20241216,133800,15755246323,1670,1672,1672,1664,26984
20241216,133700,15710239943,1672,1674,1675,1670,4286
20241216,133600,15703076237,1670,1682,1682,1670,13334
20241216,133500,15680748802,1667,1684,1687,1667,41792
20241216,133400,15610647625,1684,1673,1684,1670,42247
20241216,133300,15539718660,1674,1669,1680,1669,19303
20241216,133200,15507399955,1669,1660,1669,1658,103768
20241216,133100,15335097043,1659,1670,1671,1659,64145
20241216,133000,15228451037,1670,1680,1682,1670,35175
20241216,132900,15169530952,1679,1684,1684,1679,29577
20241216,132800,15119825571,1683,1687,1687,1682,38976
20241216,132700,15054210004,1687,1689,1689,1684,59222
20241216,132600,14954320723,1689,1691,1692,1685,87119
20241216,132500,14807144173,1691,1702,1704,1691,53071
20241216,132400,14717098269,1704,1705,1705,1701,8367
20241216,132300,14702839575,1701,1706,1706,1700,17688
20241216,132200,14672726503,1706,1712,1712,1704,11532
20241216,132100,14653037346,1710,1713,1713,1710,4957
20241216,132000,14644552350,1713,1710,1715,1710,15804
20241216,131900,14617501623,1710,1705,1710,1704,27773
20241216,131800,14570098903,1705,1700,1705,1699,47478
20241216,131700,14489210280,1700,1703,1707,1700,58859
20241216,131600,14389051914,1703,1708,1712,1703,59786
20241216,131500,14287156284,1708,1714,1714,1706,46384
20241216,131400,14207830545,1716,1714,1716,1711,42242
20241216,131300,14135495642,1714,1718,1719,1713,28159
20241216,131200,14087196072,1721,1713,1722,1711,34030
20241216,131100,14028858844,1714,1725,1726,1711,36002
20241216,131000,13967016792,1725,1725,1726,1722,34183
20241216,130900,13908110263,1725,1729,1729,1718,59899
20241216,130800,13804792956,1729,1742,1743,1729,59908
20241216,130700,13700778254,1742,1749,1749,1742,8464
20241216,130600,13686014519,1747,1747,1749,1745,9361
20241216,130500,13669667898,1749,1749,1749,1745,9352
20241216,130400,13653337586,1750,1747,1751,1747,7378
20241216,130300,13640429151,1746,1745,1760,1745,9164
20241216,130200,13624418699,1745,1751,1751,1744,21021
20241216,130100,13587664343,1751,1754,1755,1751,6772
20241216,130000,13575798004,1762,1763,1764,1751,18448
20241216,125900,13543339098,1763,1763,1777,1760,7912
20241216,125800,13529378315,1763,1765,1766,1762,16000
20241216,125700,13501175414,1765,1773,1773,1763,18738
20241216,125600,13468070438,1768,1787,1787,1768,17335
20241216,125500,13437182169,1787,1788,1790,1787,4014
20241216,125400,13430007635,1790,1773,1790,1772,33540
20241216,125300,13370223999,1773,1765,1773,1765,22456
20241216,125200,13330480729,1765,1760,1766,1760,8569
20241216,125100,13315367652,1762,1759,1762,1757,5832
20241216,125000,13305109164,1758,1759,1764,1756,5978
20241216,124900,13294597953,1760,1761,1763,1760,9207
20241216,124800,13278380141,1760,1762,1765,1758,5732
20241216,124700,13268274760,1764,1759,1765,1756,8979
20241216,124600,13252472544,1756,1749,1760,1749,15069
20241216,124500,13226004941,1749,1749,1750,1749,3312
20241216,124400,13220210066,1749,1744,1750,1743,14376
20241216,124300,13195125286,1743,1745,1745,1743,8002
20241216,124200,13181168796,1745,1744,1746,1741,30717
20241216,124100,13127632491,1745,1745,1747,1744,1629
20241216,124000,13124789169,1745,1745,1749,1743,12869
20241216,123900,13102328709,1745,1755,1755,1741,53167
20241216,123800,13009337599,1756,1762,1762,1755,125215
20241216,123700,12789056008,1762,1771,1771,1760,90006
20241216,123600,12630375847,1771,1770,1772,1768,13573
20241216,123500,12606338150,1770,1772,1772,1767,22725
20241216,123400,12566103570,1771,1770,1775,1770,12021
20241216,123300,12544821902,1770,1776,1777,1768,27287
20241216,123200,12496486034,1776,1779,1779,1775,18761
20241216,123100,12463146355,1780,1780,1784,1778,12396
20241216,123000,12441086642,1778,1788,1788,1778,28330
20241216,122900,12390574624,1788,1792,1792,1788,11852
20241216,122800,12369353135,1793,1798,1798,1791,15535
20241216,122700,12341516190,1798,1792,1799,1792,4237
20241216,122600,12333919504,1793,1793,1799,1792,4738
20241216,122500,12325423549,1793,1793,1800,1793,2993
20241216,122400,12320046700,1792,1791,1798,1791,5584
20241216,122300,12310017459,1790,1797,1797,1790,10068
20241216,122200,12291955416,1797,1800,1800,1796,7057
20241216,122100,12279273011,1799,1795,1802,1795,6423
20241216,122000,12267733380,1795,1802,1802,1794,16883
20241216,121900,12237427752,1815,1790,1815,1790,11098
20241216,121800,12217458782,1790,1782,1790,1782,11956
20241216,121700,12196114339,1784,1800,1800,1782,47351
20241216,121600,12111389512,1800,1802,1802,1800,31807
20241216,121500,12054122555,1802,1809,1809,1802,13314
20241216,121400,12030127141,1803,1808,1810,1803,29133
20241216,121300,11977462758,1808,1809,1809,1808,15181
20241216,121200,11950003706,1808,1809,1809,1808,4195
20241216,121100,11942416736,1808,1807,1809,1802,5486
20241216,121000,11932511240,1808,1805,1809,1803,3304
20241216,120900,11926539038,1809,1809,1810,1801,23409
20241216,120800,11884326724,1810,1814,1818,1810,21540
20241216,120700,11845314970,1814,1818,1818,1814,2832
20241216,120600,11840172603,1818,1825,1827,1815,6379
20241216,120500,11828565590,1825,1829,1830,1825,5562
20241216,120400,11818407424,1830,1833,1833,1828,8783
20241216,120300,11802333636,1833,1835,1835,1833,22
20241216,120200,11802293304,1835,1835,1836,1835,1276
20241216,120100,11799951830,1836,1836,1837,1835,4497
20241216,120000,11791695689,1836,1836,1840,1832,282
20241216,115900,11791178280,1840,1841,1841,1835,137
20241216,115800,11790926190,1830,1831,1835,1830,9888
20241216,115700,11772815421,1830,1829,1832,1829,6839
20241216,115600,11760305065,1829,1831,1832,1828,12753
20241216,115500,11736967354,1831,1831,1832,1830,7521
20241216,115400,11723195401,1831,1830,1831,1829,1786
20241216,115300,11719926768,1831,1831,1832,1830,12643
20241216,115200,11696785119,1831,1833,1833,1831,7239
20241216,115100,11683527345,1833,1831,1833,1831,765
20241216,115000,11682125843,1832,1833,1833,1830,6415
20241216,114900,11670379655,1833,1832,1833,1831,2271
20241216,114800,11666221136,1832,1833,1835,1832,6276
20241216,114700,11654719996,1833,1833,1833,1832,6257
20241216,114600,11643255579,1831,1834,1834,1831,5154
20241216,114500,11633811653,1834,1840,1840,1834,10655
20241216,114400,11614255560,1840,1841,1841,1840,1901
20241216,114300,11610755839,1841,1844,1845,1840,3530
20241216,114200,11604254279,1844,1849,1849,1844,1574
20241216,114100,11601348696,1849,1850,1850,1849,4365
20241216,114000,11593277611,1851,1835,1851,1835,21818
20241216,113900,11552988470,1835,1834,1835,1834,5136
20241216,113800,11543568914,1834,1831,1841,1830,247
20241216,113700,11543115901,1830,1830,1841,1830,2998
20241216,113600,11537622142,1830,1829,1830,1829,7523
20241216,113500,11523859935,1831,1831,1832,1828,2534
20241216,113400,11519221643,1834,1835,1835,1830,4387
20241216,113300,11511188533,1835,1843,1843,1835,8317
20241216,113200,11495894296,1843,1844,1844,1842,902
20241216,113100,11494231953,1843,1843,1843,1842,3677
20241216,113000,11487455495,1844,1844,1844,1843,3027
20241216,112900,11481876427,1843,1844,1848,1842,1746
20241216,112800,11478657590,1844,1842,1848,1842,3615
20241216,112700,11471989853,1842,1842,1844,1841,2246
20241216,112600,11467852269,1843,1839,1844,1834,2976
20241216,112500,11462387936,1835,1836,1844,1833,2637
20241216,112400,11457541221,1840,1840,1840,1839,1086
20241216,112300,11455543061,1840,1836,1840,1836,302
20241216,112200,11454988063,1835,1835,1839,1835,3413
20241216,112100,11448712380,1835,1835,1836,1835,960
20241216,112000,11446950774,1835,1835,1836,1835,6100
20241216,111900,11435757002,1835,1844,1844,1835,2334
20241216,111800,11431455172,1844,1850,1850,1840,2933
20241216,111700,11426032398,1850,1818,1850,1818,18254
20241216,111600,11392547750,1818,1815,1820,1815,8207
20241216,111500,11377619691,1814,1819,1819,1811,23094
20241216,111400,11335742121,1819,1820,1821,1815,13408
20241216,111300,11311371136,1820,1823,1823,1820,8276
20241216,111200,11296298641,1823,1830,1830,1823,15313
20241216,111100,11268350461,1831,1842,1842,1831,16040
20241216,111000,11238900504,1842,1845,1845,1841,5005
20241216,110900,11229680033,1844,1844,1851,1842,8811
20241216,110800,11213421046,1851,1844,1854,1842,4095
20241216,110700,11205849912,1844,1846,1846,1843,3717
20241216,110600,11198991548,1843,1846,1847,1843,4503
20241216,110500,11190682539,1846,1839,1846,1839,3223
20241216,110400,11184752726,1839,1837,1839,1837,7068
20241216,110300,11171767604,1837,1840,1840,1837,4936
20241216,110200,11162695315,1840,1829,1840,1827,2745
20241216,110100,11157659845,1827,1827,1827,1827,622
20241216,110000,11156523451,1827,1822,1827,1821,2622
20241216,105900,11151745534,1822,1824,1824,1821,4672
20241216,105800,11143234086,1829,1820,1829,1820,5927
20241216,105700,11132426460,1815,1821,1821,1815,9864
20241216,105600,11114488445,1821,1823,1823,1819,14140
20241216,105500,11088737714,1823,1839,1839,1823,19540
20241216,105400,11052985719,1840,1840,1840,1835,7534
20241216,105300,11039129912,1840,1842,1847,1840,8291
20241216,105200,11023863718,1841,1852,1852,1840,6067
20241216,105100,11012688212,1852,1844,1855,1836,6384
20241216,105000,11000931014,1843,1857,1857,1842,12295
20241216,104900,10978209404,1857,1859,1860,1851,9253
20241216,104800,10961040016,1859,1860,1871,1859,2243
20241216,104700,10956868856,1871,1877,1877,1860,21203
20241216,104600,10917171589,1875,1873,1877,1872,9741
20241216,104500,10898917967,1873,1874,1877,1855,27623
20241216,104400,10847170451,1874,1882,1889,1845,35304
20241216,104300,10780918910,1882,1873,1882,1870,46407
20241216,104200,10693699275,1870,1855,1874,1854,12642
20241216,104100,10670117871,1855,1847,1855,1845,7511
20241216,104000,10656220594,1847,1846,1848,1840,3386
20241216,103900,10649970617,1847,1833,1849,1830,10318
20241216,103800,10630934506,1835,1825,1835,1822,5832
20241216,103700,10620269104,1822,1822,1825,1822,17968
20241216,103600,10587494223,1825,1827,1827,1821,12492
20241216,103500,10564708393,1820,1813,1832,1813,4739
20241216,103400,10556101263,1816,1840,1840,1809,39892
20241216,103300,10483639537,1837,1844,1844,1837,8047
20241216,103200,10468819595,1844,1834,1845,1833,8975
20241216,103100,10452345403,1836,1845,1845,1833,3170
20241216,103000,10446520299,1844,1826,1844,1824,32133
20241216,102900,10387659907,1826,1838,1839,1825,27127
20241216,102800,10337936784,1839,1842,1842,1839,12981
20241216,102700,10314052701,1840,1849,1849,1840,20355
20241216,102600,10276512109,1849,1849,1850,1849,3721
20241216,102500,10269631679,1849,1849,1851,1847,4880
20241216,102400,10260609082,1850,1852,1852,1849,9817
20241216,102300,10242445233,1854,1851,1856,1851,2868
20241216,102200,10237134276,1852,1858,1858,1850,6281
20241216,102100,10225489453,1858,1869,1869,1855,20854
20241216,102000,10186650538,1869,1873,1878,1867,27858
20241216,101900,10134453682,1871,1858,1871,1858,34122
20241216,101800,10070771543,1858,1851,1858,1850,8722
20241216,101700,10054599425,1851,1846,1851,1846,3936
20241216,101600,10047322989,1846,1852,1852,1845,7064
20241216,101500,10034280734,1852,1853,1853,1845,39332
20241216,101400,9961607999,1853,1849,1854,1848,8820
20241216,101300,9945285314,1852,1855,1855,1848,10873
20241216,101200,9925155376,1857,1853,1858,1852,8904
20241216,101100,9908634245,1858,1850,1859,1848,9600
20241216,101000,9890844382,1848,1836,1849,1835,7901
20241216,100900,9876302607,1836,1840,1841,1836,17056
20241216,100800,9844950657,1841,1842,1842,1840,15818
20241216,100700,9815842471,1844,1855,1855,1842,23308
20241216,100600,9772792530,1855,1853,1859,1850,6887
20241216,100500,9760026775,1847,1840,1853,1839,32472
20241216,100400,9700202071,1840,1833,1850,1833,30136
20241216,100300,9644815302,1834,1855,1855,1834,31195
20241216,100200,9587269637,1855,1864,1866,1849,38426
20241216,100100,9515850823,1863,1849,1863,1845,39813
20241216,100000,9442077029,1845,1842,1845,1836,17718
20241216,095900,9409451923,1840,1849,1849,1836,33609
20241216,095800,9347566052,1849,1856,1863,1830,56045
20241216,095700,9243786113,1859,1840,1860,1840,55565
20241216,095600,9141002726,1840,1830,1840,1829,70477
20241216,095500,9011771276,1829,1820,1829,1819,44511
20241216,095400,8930682679,1820,1815,1820,1812,33812
20241216,095300,8869225064,1815,1791,1820,1791,58126
20241216,095200,8764043471,1791,1788,1791,1784,30628
20241216,095100,8709314580,1789,1799,1799,1788,32747
20241216,095000,8650656104,1799,1812,1814,1799,55554
20241216,094900,8550269591,1813,1803,1813,1799,42491
20241216,094800,8473485472,1803,1796,1803,1793,27416
20241216,094700,8424197581,1797,1786,1803,1786,67712
20241216,094600,8302485872,1786,1777,1789,1768,32430
20241216,094500,8244825999,1771,1790,1790,1766,70207
20241216,094400,8120267590,1790,1780,1794,1780,45113
20241216,094300,8039594771,1780,1791,1794,1776,96947
20241216,094200,7866893414,1788,1803,1804,1783,45720
20241216,094100,7784989716,1803,1788,1810,1783,89004
20241216,094000,7625379700,1790,1789,1794,1775,141437
20241216,093900,7373158651,1789,1810,1814,1782,207820
20241216,093800,6998614069,1820,1820,1820,1820,0
20241216,093700,6998614069,1820,1821,1821,1819,5652
20241216,093600,6988330468,1821,1822,1827,1819,119182
20241216,093500,6771283891,1822,1831,1833,1819,155982
20241216,093400,6486479279,1834,1841,1844,1830,54424
20241216,093300,6386555307,1841,1852,1852,1829,89795
20241216,093200,6221605168,1852,1856,1867,1852,96423
20241216,093100,6042438746,1856,1867,1869,1852,69196
20241216,093000,5913529428,1868,1855,1876,1845,265554
20241216,092900,5420378196,1855,1862,1869,1855,80582
20241216,092800,5270556357,1862,1886,1888,1857,178676
20241216,092700,4935129492,1888,1929,1930,1880,183352
20241216,092600,4586706776,1930,1946,1947,1930,56443
20241216,092500,4477327459,1947,1953,1953,1946,69708
20241216,092400,4341460533,1953,1948,1953,1948,36309
20241216,092300,4270647469,1949,1951,1952,1946,61166
20241216,092200,4151421451,1950,1956,1956,1950,49853
20241216,092100,4054063806,1956,1959,1959,1955,38448
20241216,092000,3978817838,1959,1964,1965,1957,32163
20241216,091900,3915746284,1965,1982,1982,1950,100185
20241216,091800,3719390180,1985,1963,1990,1963,76961
20241216,091700,3566791007,1960,1980,1985,1948,221340
20241216,091600,3134100704,1955,2015,2015,1950,190687
20241216,091500,2754573405,2010,2070,2070,2010,177689
20241216,091400,2394243285,2075,2100,2105,2075,40485
20241216,091300,2309718830,2100,2115,2115,2100,19589
20241216,091200,2268550040,2115,2115,2130,2100,25499
20241216,091100,2214670995,2115,2100,2130,2100,31437
20241216,091000,2148380340,2105,2095,2105,2085,23905
20241216,090900,2098298820,2105,2100,2105,2070,60327
20241216,090800,1972598065,2105,2125,2130,2100,79083
20241216,090700,1805365605,2130,2135,2155,2130,32608
20241216,090600,1735532595,2140,2120,2140,2115,40960
20241216,090500,1648427410,2120,2120,2125,2110,54452
20241216,090400,1533226030,2115,2145,2150,2105,67994
20241216,090300,1388809060,2140,2020,2215,2020,239007
20241216,090200,895286725,2085,2085,2085,2085,0
20241216,090100,895286725,2085,2085,2085,2085,0
20241216,090000,895286725,2085,2295,2300,2070,388591