stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,190100,13700315511,1575,1575,1575,1575,72220
20241217,190000,13700315511,1575,1575,1575,1575,0
20241217,185900,13700315511,1575,1575,1575,1575,0
20241217,185800,13700315511,1575,1575,1575,1575,0
20241217,185700,13700315511,1575,1575,1575,1575,0
20241217,185600,13700315511,1575,1575,1575,1575,0
20241217,185500,13700315511,1575,1575,1575,1575,0
20241217,185400,13700315511,1575,1575,1575,1575,0
20241217,185300,13700315511,1575,1575,1575,1575,0
20241217,185200,13700315511,1575,1575,1575,1575,0
20241217,185100,13700315511,1575,1575,1575,1575,0
20241217,185000,13700315511,1575,1575,1575,1575,0
20241217,184900,13700315511,1575,1575,1575,1575,0
20241217,184800,13700315511,1575,1575,1575,1575,0
20241217,184700,13700315511,1575,1575,1575,1575,0
20241217,184600,13700315511,1575,1575,1575,1575,0
20241217,184500,13700315511,1575,1575,1575,1575,0
20241217,184400,13700315511,1575,1575,1575,1575,0
20241217,184300,13700315511,1575,1575,1575,1575,0
20241217,184200,13700315511,1575,1575,1575,1575,0
20241217,184100,13700315511,1575,1575,1575,1575,0
20241217,184000,13700315511,1575,1575,1575,1575,0
20241217,183900,13700315511,1575,1575,1575,1575,0
20241217,183800,13700315511,1575,1575,1575,1575,0
20241217,183700,13700315511,1575,1575,1575,1575,0
20241217,183600,13700315511,1575,1575,1575,1575,0
20241217,183500,13700315511,1575,1575,1575,1575,0
20241217,183400,13700315511,1575,1575,1575,1575,0
20241217,183300,13700315511,1575,1575,1575,1575,0
20241217,183200,13700315511,1575,1575,1575,1575,0
20241217,183100,13700315511,1575,1575,1575,1575,72220
20241217,183000,13700315511,1575,1575,1575,1575,0
20241217,182900,13700315511,1575,1575,1575,1575,0
20241217,182800,13700315511,1575,1575,1575,1575,0
20241217,182700,13700315511,1575,1575,1575,1575,0
20241217,182600,13700315511,1575,1575,1575,1575,0
20241217,182500,13700315511,1575,1575,1575,1575,0
20241217,182400,13700315511,1575,1575,1575,1575,0
20241217,182300,13700315511,1575,1575,1575,1575,0
20241217,182200,13700315511,1575,1575,1575,1575,0
20241217,182100,13700315511,1575,1575,1575,1575,0
20241217,182000,13700315511,1575,1575,1575,1575,0
20241217,181900,13700315511,1575,1575,1575,1575,0
20241217,181800,13700315511,1575,1575,1575,1575,0
20241217,181700,13700315511,1575,1575,1575,1575,0
20241217,181600,13700315511,1575,1575,1575,1575,0
20241217,181500,13700315511,1575,1575,1575,1575,0
20241217,181400,13700315511,1575,1575,1575,1575,0
20241217,181300,13700315511,1575,1575,1575,1575,0
20241217,181200,13700315511,1575,1575,1575,1575,0
20241217,181100,13700315511,1575,1575,1575,1575,0
20241217,181000,13700315511,1575,1575,1575,1575,0
20241217,180900,13700315511,1575,1575,1575,1575,0
20241217,180800,13700315511,1575,1575,1575,1575,0
20241217,180700,13700315511,1575,1575,1575,1575,0
20241217,180600,13700315511,1575,1575,1575,1575,0
20241217,180500,13700315511,1575,1575,1575,1575,0
20241217,180400,13700315511,1575,1575,1575,1575,0
20241217,180300,13700315511,1575,1575,1575,1575,0
20241217,180200,13700315511,1575,1575,1575,1575,0
20241217,180100,13700315511,1575,1575,1575,1575,72220
20241217,180000,13700315511,1575,1575,1575,1575,0
20241217,175900,13700315511,1575,1575,1575,1575,0
20241217,175800,13700315511,1575,1575,1575,1575,0
20241217,175700,13700315511,1575,1575,1575,1575,0
20241217,175600,13700315511,1575,1575,1575,1575,0
20241217,175500,13700315511,1575,1575,1575,1575,0
20241217,175400,13700315511,1575,1575,1575,1575,0
20241217,175300,13700315511,1575,1575,1575,1575,0
20241217,175200,13700315511,1575,1575,1575,1575,0
20241217,175100,13700315511,1575,1575,1575,1575,0
20241217,175000,13700315511,1575,1575,1575,1575,0
20241217,174900,13700315511,1575,1575,1575,1575,0
20241217,174800,13700315511,1575,1575,1575,1575,0
20241217,174700,13700315511,1575,1575,1575,1575,0
20241217,174600,13700315511,1575,1575,1575,1575,0
20241217,174500,13700315511,1575,1575,1575,1575,0
20241217,174400,13700315511,1575,1575,1575,1575,0
20241217,174300,13700315511,1575,1575,1575,1575,0
20241217,174200,13700315511,1575,1575,1575,1575,0
20241217,174100,13700315511,1575,1575,1575,1575,0
20241217,174000,13700315511,1575,1575,1575,1575,0
20241217,173900,13700315511,1575,1575,1575,1575,0
20241217,173800,13700315511,1575,1575,1575,1575,0
20241217,173700,13700315511,1575,1575,1575,1575,0
20241217,173600,13700315511,1575,1575,1575,1575,0
20241217,173500,13700315511,1575,1575,1575,1575,0
20241217,173400,13700315511,1575,1575,1575,1575,0
20241217,173300,13700315511,1575,1575,1575,1575,0
20241217,173200,13700315511,1575,1575,1575,1575,0
20241217,173100,13700315511,1575,1575,1575,1575,72220
20241217,173000,13700315511,1575,1575,1575,1575,0
20241217,172900,13700315511,1575,1575,1575,1575,0
20241217,172800,13700315511,1575,1575,1575,1575,0
20241217,172700,13700315511,1575,1575,1575,1575,0
20241217,172600,13700315511,1575,1575,1575,1575,0
20241217,172500,13700315511,1575,1575,1575,1575,0
20241217,172400,13700315511,1575,1575,1575,1575,0
20241217,172300,13700315511,1575,1575,1575,1575,0
20241217,172200,13700315511,1575,1575,1575,1575,0
20241217,172100,13700315511,1575,1575,1575,1575,0
20241217,172000,13700315511,1575,1575,1575,1575,0
20241217,171900,13700315511,1575,1575,1575,1575,0
20241217,171800,13700315511,1575,1575,1575,1575,0
20241217,171700,13700315511,1575,1575,1575,1575,0
20241217,171600,13700315511,1575,1575,1575,1575,0
20241217,171500,13700315511,1575,1575,1575,1575,0
20241217,171400,13700315511,1575,1575,1575,1575,0
20241217,171300,13700315511,1575,1575,1575,1575,0
20241217,171200,13700315511,1575,1575,1575,1575,0
20241217,171100,13700315511,1575,1575,1575,1575,0
20241217,171000,13700315511,1575,1575,1575,1575,0
20241217,170900,13700315511,1575,1575,1575,1575,0
20241217,170800,13700315511,1575,1575,1575,1575,0
20241217,170700,13700315511,1575,1575,1575,1575,0
20241217,170600,13700315511,1575,1575,1575,1575,0
20241217,170500,13700315511,1575,1575,1575,1575,0
20241217,170400,13700315511,1575,1575,1575,1575,0
20241217,170300,13700315511,1575,1575,1575,1575,0
20241217,170200,13700315511,1575,1575,1575,1575,0
20241217,170100,13700315511,1575,1575,1575,1575,72220
20241217,170000,13700315511,1575,1575,1575,1575,0
20241217,165900,13700315511,1575,1575,1575,1575,0
20241217,165800,13700315511,1575,1575,1575,1575,0
20241217,165700,13700315511,1575,1575,1575,1575,0
20241217,165600,13700315511,1575,1575,1575,1575,0
20241217,165500,13700315511,1575,1575,1575,1575,0
20241217,165400,13700315511,1575,1575,1575,1575,0
20241217,165300,13700315511,1575,1575,1575,1575,0
20241217,165200,13700315511,1575,1575,1575,1575,0
20241217,165100,13700315511,1575,1575,1575,1575,0
20241217,165000,13700315511,1575,1575,1575,1575,0
20241217,164900,13700315511,1575,1575,1575,1575,0
20241217,164800,13700315511,1575,1575,1575,1575,0
20241217,164700,13700315511,1575,1575,1575,1575,0
20241217,164600,13700315511,1575,1575,1575,1575,0
20241217,164500,13700315511,1575,1575,1575,1575,0
20241217,164400,13700315511,1575,1575,1575,1575,0
20241217,164300,13700315511,1575,1575,1575,1575,0
20241217,164200,13700315511,1575,1575,1575,1575,0
20241217,164100,13700315511,1575,1575,1575,1575,0
20241217,164000,13700315511,1575,1575,1575,1575,0
20241217,163900,13700315511,1575,1575,1575,1575,0
20241217,163800,13700315511,1575,1575,1575,1575,0
20241217,163700,13700315511,1575,1575,1575,1575,0
20241217,163600,13700315511,1575,1575,1575,1575,0
20241217,163500,13700315511,1575,1575,1575,1575,0
20241217,163400,13700315511,1575,1575,1575,1575,0
20241217,163300,13700315511,1575,1575,1575,1575,0
20241217,163200,13700315511,1575,1575,1575,1575,0
20241217,163100,13700315511,1575,1575,1575,1575,72220
20241217,163000,13700315511,1575,1575,1575,1575,0
20241217,162900,13700315511,1575,1575,1575,1575,0
20241217,162800,13700315511,1575,1575,1575,1575,0
20241217,162700,13700315511,1575,1575,1575,1575,0
20241217,162600,13700315511,1575,1575,1575,1575,0
20241217,162500,13700315511,1575,1575,1575,1575,0
20241217,162400,13700315511,1575,1575,1575,1575,0
20241217,162300,13700315511,1575,1575,1575,1575,0
20241217,162200,13700315511,1575,1575,1575,1575,0
20241217,162100,13700315511,1575,1575,1575,1575,0
20241217,162000,13700315511,1575,1575,1575,1575,0
20241217,161900,13700315511,1575,1575,1575,1575,0
20241217,161800,13700315511,1575,1575,1575,1575,0
20241217,161700,13700315511,1575,1575,1575,1575,0
20241217,161600,13700315511,1575,1575,1575,1575,0
20241217,161500,13700315511,1575,1575,1575,1575,0
20241217,161400,13700315511,1575,1575,1575,1575,0
20241217,161300,13700315511,1575,1575,1575,1575,0
20241217,161200,13700315511,1575,1575,1575,1575,0
20241217,161100,13700315511,1575,1575,1575,1575,0
20241217,161000,13700315511,1575,1575,1575,1575,0
20241217,160900,13700315511,1575,1575,1575,1575,0
20241217,160800,13700315511,1575,1575,1575,1575,0
20241217,160700,13700315511,1575,1575,1575,1575,0
20241217,160600,13700315511,1575,1575,1575,1575,0
20241217,160500,13700315511,1575,1575,1575,1575,0
20241217,160400,13700315511,1575,1575,1575,1575,0
20241217,160300,13700315511,1575,1575,1575,1575,0
20241217,160200,13700315511,1575,1575,1575,1575,0
20241217,160100,13700315511,1575,1575,1575,1575,72220
20241217,160000,13700315511,1575,1575,1575,1575,0
20241217,155900,13700315511,1575,1575,1575,1575,0
20241217,155800,13700315511,1575,1575,1575,1575,0
20241217,155700,13700315511,1575,1575,1575,1575,0
20241217,155600,13700315511,1575,1575,1575,1575,0
20241217,155500,13700315511,1575,1575,1575,1575,0
20241217,155400,13700315511,1575,1575,1575,1575,0
20241217,155300,13700315511,1575,1575,1575,1575,0
20241217,155200,13700315511,1575,1575,1575,1575,0
20241217,155100,13700315511,1575,1575,1575,1575,0
20241217,155000,13700315511,1575,1575,1575,1575,0
20241217,154900,13700315511,1575,1575,1575,1575,0
20241217,154800,13700315511,1575,1575,1575,1575,0
20241217,154700,13700315511,1575,1575,1575,1575,0
20241217,154600,13700315511,1575,1575,1575,1575,0
20241217,154500,13700315511,1575,1575,1575,1575,0
20241217,154400,13700315511,1575,1575,1575,1575,0
20241217,154300,13700315511,1575,1575,1575,1575,0
20241217,154200,13700315511,1575,1575,1575,1575,0
20241217,154100,13700315511,1575,1575,1575,1575,0
20241217,154000,13700315511,1575,1575,1575,1575,0
20241217,153900,13700315511,1575,1575,1575,1575,0
20241217,153800,13700315511,1575,1575,1575,1575,0
20241217,153700,13700315511,1575,1575,1575,1575,0
20241217,153600,13700315511,1575,1575,1575,1575,0
20241217,153500,13700315511,1575,1575,1575,1575,0
20241217,153400,13700315511,1575,1575,1575,1575,0
20241217,153300,13700315511,1575,1575,1575,1575,0
20241217,153200,13700315511,1575,1575,1575,1575,0
20241217,153100,13700315511,1575,1575,1575,1575,72220
20241217,153000,13700315511,1575,1575,1575,1575,72220
20241217,152900,13586569011,1581,1581,1581,1581,0
20241217,152800,13586569011,1581,1581,1581,1581,0
20241217,152700,13586569011,1581,1581,1581,1581,0
20241217,152600,13586569011,1581,1581,1581,1581,0
20241217,152500,13586569011,1581,1581,1581,1581,0
20241217,152400,13586569011,1581,1581,1581,1581,0
20241217,152300,13586569011,1581,1581,1581,1581,0
20241217,152200,13586569011,1581,1581,1581,1581,0
20241217,152100,13586569011,1581,1581,1581,1581,0
20241217,152000,13586569011,1581,1581,1581,1581,0
20241217,151900,13586569011,1581,1576,1588,1576,15985
20241217,151800,13561257662,1576,1569,1576,1568,22687
20241217,151700,13525620216,1569,1567,1569,1567,9406
20241217,151600,13510866129,1568,1567,1569,1567,3762
20241217,151500,13504970248,1567,1566,1567,1566,2828
20241217,151400,13500538821,1566,1569,1569,1566,5022
20241217,151300,13492667102,1571,1572,1572,1567,1393
20241217,151200,13490477846,1572,1566,1572,1566,8057
20241217,151100,13477814625,1570,1572,1573,1566,5700
20241217,151000,13468865251,1573,1566,1573,1566,6161
20241217,150900,13459184128,1565,1569,1571,1564,11227
20241217,150800,13441563347,1569,1564,1569,1564,17146
20241217,150700,13414690180,1568,1567,1568,1557,3731
20241217,150600,13408859881,1567,1559,1569,1559,1154
20241217,150500,13407056078,1559,1559,1563,1556,6972
20241217,150400,13396185627,1559,1560,1560,1556,541
20241217,150300,13395342283,1559,1559,1565,1556,4364
20241217,150200,13388540819,1559,1561,1561,1559,4131
20241217,150100,13382095166,1561,1568,1568,1561,5799
20241217,150000,13373012092,1567,1569,1570,1563,4433
20241217,145900,13366060288,1569,1556,1569,1556,9730
20241217,145800,13350865653,1558,1560,1560,1556,4512
20241217,145700,13343830808,1560,1564,1564,1552,7592
20241217,145600,13331995818,1549,1553,1565,1549,23270
20241217,145500,13295789959,1553,1563,1564,1552,2139
20241217,145400,13292463380,1563,1565,1565,1552,323
20241217,145300,13291960757,1565,1553,1565,1545,17343
20241217,145200,13265095802,1553,1554,1559,1553,11453
20241217,145100,13247290421,1557,1560,1560,1554,8564
20241217,145000,13233967261,1560,1570,1573,1550,15988
20241217,144900,13209059105,1579,1581,1585,1569,10245
20241217,144800,13192909159,1587,1585,1590,1580,8959
20241217,144700,13178708555,1583,1584,1590,1581,33176
20241217,144600,13126061187,1584,1575,1584,1575,18757
20241217,144500,13096437281,1575,1569,1575,1569,15272
20241217,144400,13072426383,1567,1565,1567,1564,8579
20241217,144300,13058991421,1565,1564,1567,1563,6276
20241217,144200,13049168773,1564,1560,1566,1559,961
20241217,144100,13047666179,1560,1560,1560,1555,4368
20241217,144000,13040852599,1555,1562,1563,1555,14253
20241217,143900,13018617625,1563,1564,1565,1561,10741
20241217,143800,13001844979,1566,1569,1569,1561,13099
20241217,143700,12981365145,1569,1571,1571,1562,2128
20241217,143600,12978029996,1571,1554,1575,1554,5557
20241217,143500,12969343579,1554,1547,1557,1544,16689
20241217,143400,12943417022,1547,1541,1547,1541,10162
20241217,143300,12927733298,1541,1535,1541,1535,1859
20241217,143200,12924873067,1535,1534,1535,1533,2005
20241217,143100,12921798157,1534,1542,1542,1534,1060
20241217,143000,12920171077,1543,1540,1543,1540,4121
20241217,142900,12913820454,1537,1543,1543,1532,583
20241217,142800,12912924265,1543,1540,1543,1531,12170
20241217,142700,12894234668,1540,1534,1543,1534,970
20241217,142600,12892746363,1534,1530,1544,1529,16769
20241217,142500,12866989678,1532,1530,1534,1530,7198
20241217,142400,12855976446,1530,1537,1537,1530,1531
20241217,142300,12853631595,1537,1537,1537,1535,307
20241217,142200,12853159838,1537,1538,1538,1530,1051
20241217,142100,12851545469,1539,1528,1539,1526,9379
20241217,142000,12837221829,1528,1532,1532,1528,1866
20241217,141900,12834366359,1530,1542,1542,1530,807
20241217,141800,12833129002,1527,1542,1543,1527,4261
20241217,141700,12826603194,1535,1535,1535,1534,1631
20241217,141600,12824099709,1535,1540,1541,1535,7979
20241217,141500,12811844876,1540,1544,1544,1540,833
20241217,141400,12810559124,1544,1548,1548,1544,5022
20241217,141300,12802796606,1547,1533,1547,1532,2142
20241217,141200,12799499145,1533,1534,1534,1533,11458
20241217,141100,12781934013,1533,1534,1534,1533,10200
20241217,141000,12766297002,1534,1535,1535,1534,11000
20241217,140900,12749422502,1534,1540,1541,1533,3096
20241217,140800,12744664889,1540,1542,1543,1540,8234
20241217,140700,12731972013,1542,1541,1543,1541,4835
20241217,140600,12724520124,1541,1541,1543,1541,2587
20241217,140500,12720531519,1542,1544,1550,1542,13747
20241217,140400,12699257256,1547,1535,1547,1535,3758
20241217,140300,12693476314,1536,1537,1537,1530,6746
20241217,140200,12683140257,1533,1535,1538,1533,3080
20241217,140100,12678414438,1537,1541,1541,1535,2349
20241217,140000,12674800175,1541,1544,1552,1541,2239
20241217,135900,12671341305,1545,1547,1552,1545,6653
20241217,135800,12661060500,1547,1552,1552,1545,2682
20241217,135700,12656906302,1552,1552,1553,1544,6891
20241217,135600,12646224824,1552,1549,1554,1541,14333
20241217,135500,12624007872,1550,1525,1550,1525,31539
20241217,135400,12575523161,1525,1524,1525,1524,1758
20241217,135300,12572842470,1523,1521,1523,1520,4230
20241217,135200,12566408417,1521,1521,1524,1521,2328
20241217,135100,12562862616,1521,1522,1524,1521,6656
20241217,135000,12552733441,1524,1528,1528,1522,2875
20241217,134900,12548348253,1527,1527,1529,1525,2143
20241217,134800,12545077842,1526,1528,1531,1525,3971
20241217,134700,12539004502,1530,1525,1530,1523,7381
20241217,134600,12527742746,1525,1514,1527,1514,17100
20241217,134500,12501688167,1520,1515,1520,1510,6172
20241217,134400,12492352162,1515,1509,1515,1505,4015
20241217,134300,12486288801,1510,1513,1513,1510,11943
20241217,134200,12468243417,1512,1517,1517,1512,5050
20241217,134100,12460597577,1517,1519,1519,1516,2562
20241217,134000,12456710280,1519,1517,1519,1517,1551
20241217,133900,12454356909,1517,1518,1518,1517,3615
20241217,133800,12448870147,1518,1515,1518,1514,6454
20241217,133700,12439081760,1517,1509,1518,1506,20052
20241217,133600,12408772037,1506,1501,1511,1500,3015
20241217,133500,12404228343,1511,1500,1511,1500,16139
20241217,133400,12379938933,1500,1497,1500,1497,3898
20241217,133300,12374097507,1500,1492,1500,1492,24004
20241217,133200,12338257278,1492,1493,1493,1490,17885
20241217,133100,12311581836,1493,1496,1496,1492,6493
20241217,133000,12301883935,1496,1497,1497,1496,16326
20241217,132900,12277454550,1497,1498,1498,1495,6567
20241217,132800,12267623166,1498,1500,1500,1497,21687
20241217,132700,12235113322,1500,1509,1509,1500,56529
20241217,132600,12150216698,1509,1515,1515,1509,1639
20241217,132500,12147743069,1515,1512,1515,1510,4147
20241217,132400,12141480271,1515,1515,1515,1515,29
20241217,132300,12141436336,1515,1517,1518,1510,29073
20241217,132200,12097481214,1517,1517,1517,1516,782
20241217,132100,12096295462,1517,1518,1518,1516,7684
20241217,132000,12084643669,1517,1521,1521,1517,7910
20241217,131900,12072634814,1523,1524,1524,1521,8408
20241217,131800,12059844468,1524,1525,1525,1522,4120
20241217,131700,12053573712,1525,1521,1525,1521,9285
20241217,131600,12039449351,1520,1521,1521,1519,1304
20241217,131500,12037467360,1520,1521,1525,1520,1223
20241217,131400,12035607229,1520,1519,1521,1519,8820
20241217,131300,12022205064,1519,1521,1521,1518,3855
20241217,131200,12016346366,1521,1525,1525,1521,5220
20241217,131100,12008402305,1522,1525,1528,1522,2734
20241217,131000,12004233152,1525,1525,1525,1522,203
20241217,130900,12003923648,1525,1524,1525,1524,2735
20241217,130800,11999753502,1520,1523,1523,1518,3205
20241217,130700,11994881858,1523,1524,1525,1521,3939
20241217,130600,11988879699,1524,1525,1525,1524,4221
20241217,130500,11982446001,1525,1522,1525,1522,5335
20241217,130400,11974321320,1522,1520,1522,1520,5720
20241217,130300,11965623390,1519,1516,1519,1515,3010
20241217,130200,11961054030,1516,1515,1516,1514,4016
20241217,130100,11954970521,1514,1515,1516,1513,10693
20241217,130000,11938782872,1516,1519,1519,1514,11943
20241217,125900,11920685302,1519,1520,1520,1516,443
20241217,125800,11920013631,1520,1520,1520,1515,7712
20241217,125700,11908321228,1520,1521,1521,1520,5160
20241217,125600,11900477177,1521,1521,1522,1521,1079
20241217,125500,11898835243,1521,1522,1523,1521,6857
20241217,125400,11888402832,1522,1523,1523,1522,532
20241217,125300,11887592726,1522,1523,1523,1522,4886
20241217,125200,11880155686,1523,1522,1523,1522,1237
20241217,125100,11878272970,1522,1522,1525,1522,8045
20241217,125000,11866028186,1525,1524,1525,1521,2102
20241217,124900,11862824835,1524,1522,1525,1521,8571
20241217,124800,11849780945,1526,1527,1527,1521,4681
20241217,124700,11842650192,1526,1532,1532,1526,4435
20241217,124600,11835864675,1532,1530,1532,1529,1610
20241217,124500,11833399748,1530,1525,1531,1525,3897
20241217,124400,11827445367,1525,1527,1527,1521,2672
20241217,124300,11823372213,1527,1528,1528,1519,10943
20241217,124200,11806737729,1529,1517,1529,1517,9089
20241217,124100,11792939247,1517,1515,1518,1515,10375
20241217,124000,11777203483,1517,1516,1518,1515,25549
20241217,123900,11738462844,1516,1518,1518,1516,4792
20241217,123800,11731197145,1518,1519,1519,1517,7751
20241217,123700,11719429290,1519,1525,1530,1519,22762
20241217,123600,11684801721,1525,1530,1530,1525,3467
20241217,123500,11679502908,1530,1532,1532,1530,15504
20241217,123400,11655767896,1532,1535,1535,1532,3531
20241217,123300,11650355611,1532,1540,1540,1532,10058
20241217,123200,11634925447,1535,1540,1540,1535,2446
20241217,123100,11631162657,1541,1541,1541,1541,32
20241217,123000,11631113345,1542,1537,1543,1533,1778
20241217,122900,11628386616,1537,1537,1538,1534,3172
20241217,122800,11623516992,1538,1542,1542,1538,7166
20241217,122700,11612472805,1542,1543,1543,1542,7542
20241217,122600,11600842987,1543,1543,1543,1542,1518
20241217,122500,11598501035,1545,1543,1545,1542,628
20241217,122400,11597532221,1542,1543,1548,1542,1038
20241217,122300,11595926784,1542,1541,1550,1541,3564
20241217,122200,11590429003,1542,1542,1542,1540,1907
20241217,122100,11587492002,1542,1540,1542,1540,1091
20241217,122000,11585811249,1540,1538,1540,1538,38
20241217,121900,11585752769,1537,1543,1543,1537,2502
20241217,121800,11581904310,1546,1538,1546,1537,2001
20241217,121700,11578826820,1547,1538,1547,1537,10227
20241217,121600,11563098031,1538,1540,1540,1537,2884
20241217,121500,11558662320,1538,1537,1538,1537,11
20241217,121400,11558645403,1536,1543,1552,1535,9987
20241217,121300,11543277727,1542,1544,1553,1542,1151
20241217,121200,11541501993,1553,1553,1553,1542,9309
20241217,121100,11527097062,1553,1553,1553,1553,2076
20241217,121000,11523873034,1553,1552,1553,1552,1300
20241217,120900,11521854198,1553,1549,1553,1549,21008
20241217,120800,11489249072,1548,1548,1549,1548,6002
20241217,120700,11479957400,1548,1549,1549,1548,1576
20241217,120600,11477517462,1549,1549,1550,1548,1561
20241217,120500,11475099509,1549,1549,1550,1549,5547
20241217,120400,11466507159,1550,1553,1553,1549,24743
20241217,120300,11428135187,1555,1555,1557,1552,4649
20241217,120200,11420912760,1556,1553,1556,1551,5279
20241217,120100,11412715545,1553,1551,1553,1551,940
20241217,120000,11411255861,1551,1554,1555,1551,5757
20241217,115900,11402320069,1551,1551,1554,1551,761
20241217,115800,11401139460,1551,1552,1554,1551,2292
20241217,115700,11397584249,1554,1552,1555,1551,2303
20241217,115600,11394011078,1555,1551,1555,1551,304
20241217,115500,11393539104,1551,1546,1555,1546,6133
20241217,115400,11384036817,1546,1546,1547,1546,4790
20241217,115300,11376629471,1547,1548,1548,1547,4635
20241217,115200,11369458916,1548,1547,1548,1547,4550
20241217,115100,11362416416,1548,1547,1548,1547,4287
20241217,115000,11355783777,1547,1547,1547,1540,2178
20241217,114900,11352429536,1540,1548,1548,1538,4881
20241217,114800,11344913303,1548,1545,1549,1542,1722
20241217,114700,11342248622,1545,1539,1545,1538,1241
20241217,114600,11340338753,1539,1539,1539,1538,1742
20241217,114500,11337659245,1538,1538,1539,1538,841
20241217,114400,11336365576,1538,1540,1542,1538,2973
20241217,114300,11331790455,1539,1539,1540,1536,3212
20241217,114200,11326851049,1537,1542,1542,1537,6290
20241217,114100,11317172267,1540,1541,1542,1540,6399
20241217,114000,11307308693,1540,1537,1540,1537,4615
20241217,113900,11300207934,1537,1537,1537,1536,1862
20241217,113800,11297346895,1536,1538,1538,1536,10432
20241217,113700,11281312260,1537,1539,1539,1536,2656
20241217,113600,11277228857,1539,1536,1539,1536,1777
20241217,113500,11274494969,1536,1536,1536,1536,1037
20241217,113400,11272902137,1535,1536,1538,1535,5484
20241217,113300,11264479572,1536,1537,1538,1536,893
20241217,113200,11263106960,1536,1536,1536,1534,2468
20241217,113100,11259316202,1536,1536,1536,1534,5624
20241217,113000,11250684975,1536,1539,1539,1536,3132
20241217,112900,11245870596,1539,1541,1541,1535,3739
20241217,112800,11240124955,1536,1542,1542,1536,7558
20241217,112700,11228502078,1542,1545,1545,1536,17779
20241217,112600,11201107626,1544,1545,1545,1544,2988
20241217,112500,11196492114,1545,1547,1547,1544,2021
20241217,112400,11193369591,1547,1547,1547,1547,1
20241217,112300,11193368044,1549,1541,1549,1540,580
20241217,112200,11192473753,1540,1551,1551,1540,6225
20241217,112100,11182832634,1551,1552,1557,1551,2638
20241217,112000,11178739991,1552,1557,1559,1551,10166
20241217,111900,11162950357,1560,1560,1564,1560,4763
20241217,111800,11155513118,1560,1545,1560,1545,10023
20241217,111700,11139990000,1545,1545,1546,1545,4319
20241217,111600,11133317144,1545,1545,1545,1540,2181
20241217,111500,11129956814,1545,1540,1547,1540,7031
20241217,111400,11119099815,1540,1539,1545,1539,6995
20241217,111300,11108320555,1539,1535,1539,1533,2989
20241217,111200,11103726404,1533,1528,1533,1525,4074
20241217,111100,11097496954,1528,1529,1529,1524,2887
20241217,111000,11093086966,1529,1529,1531,1521,4971
20241217,110900,11085521192,1529,1533,1533,1522,6888
20241217,110800,11075003538,1533,1539,1539,1533,5749
20241217,110700,11066182589,1539,1532,1539,1532,7797
20241217,110600,11054228036,1524,1526,1527,1521,28814
20241217,110500,11010357883,1525,1528,1528,1525,8670
20241217,110400,10997126272,1527,1534,1535,1527,15241
20241217,110300,10973779701,1534,1535,1535,1534,14012
20241217,110200,10952275064,1539,1532,1548,1532,6468
20241217,110100,10942351601,1533,1532,1534,1531,10602
20241217,110000,10926103910,1531,1536,1536,1531,46457
20241217,105900,10854888208,1534,1551,1551,1532,43951
20241217,105800,10787247409,1550,1558,1558,1548,4107
20241217,105700,10780874824,1558,1565,1566,1558,3674
20241217,105600,10775129002,1565,1549,1565,1547,25253
20241217,105500,10735966906,1549,1541,1551,1539,22023
20241217,105400,10701962713,1543,1541,1545,1538,30175
20241217,105300,10655487009,1538,1538,1541,1537,24123
20241217,105200,10618350059,1538,1546,1547,1538,39415
20241217,105100,10557535716,1546,1548,1548,1544,10326
20241217,105000,10541572111,1548,1543,1549,1540,33653
20241217,104900,10489662067,1541,1550,1550,1541,20619
20241217,104800,10457791177,1550,1550,1580,1544,59592
20241217,104700,10365201652,1550,1551,1551,1544,19661
20241217,104600,10334747074,1550,1565,1565,1550,50012
20241217,104500,10256954710,1566,1575,1575,1566,62238
20241217,104400,10159216409,1576,1596,1596,1575,48103
20241217,104300,10083085248,1597,1606,1606,1597,43839
20241217,104200,10012965490,1604,1609,1609,1601,13483
20241217,104100,9991360710,1603,1615,1615,1603,20203
20241217,104000,9958831610,1615,1620,1620,1615,13073
20241217,103900,9937672373,1620,1622,1624,1620,16010
20241217,103800,9911703992,1622,1615,1622,1614,21373
20241217,103700,9877095144,1615,1614,1616,1609,12084
20241217,103600,9857601598,1614,1600,1614,1600,2748
20241217,103500,9853193139,1599,1595,1608,1593,25904
20241217,103400,9811884786,1595,1595,1598,1593,7852
20241217,103300,9799356607,1596,1598,1605,1595,24606
20241217,103200,9760002183,1595,1587,1600,1583,14255
20241217,103100,9737339179,1585,1581,1589,1580,17997
20241217,103000,9708842237,1582,1585,1586,1577,31667
20241217,102900,9658791185,1586,1581,1589,1575,45540
20241217,102800,9586865316,1582,1596,1596,1581,61143
20241217,102700,9489913496,1596,1639,1641,1595,130007
20241217,102600,9280429873,1641,1642,1645,1628,33014
20241217,102500,9226525930,1642,1643,1643,1633,52302
20241217,102400,9140930397,1644,1645,1657,1634,34569
20241217,102300,9084009562,1640,1638,1658,1630,93063
20241217,102200,8931235618,1638,1663,1677,1638,87941
20241217,102100,8785353335,1663,1681,1684,1658,79767
20241217,102000,8651846984,1681,1665,1681,1665,162033
20241217,101900,8380707115,1665,1657,1668,1647,67432
20241217,101800,8268542517,1662,1631,1662,1628,17776
20241217,101700,8239275698,1631,1634,1645,1625,40994
20241217,101600,8172539865,1634,1628,1649,1626,20493
20241217,101500,8139114781,1624,1650,1654,1623,41285
20241217,101400,8071465477,1650,1646,1656,1646,23994
20241217,101300,8031793868,1649,1659,1660,1640,30111
20241217,101200,7982226870,1660,1666,1667,1655,48425
20241217,101100,7901604668,1652,1663,1668,1641,41287
20241217,101000,7833300930,1663,1666,1670,1657,37787
20241217,100900,7770486902,1667,1667,1673,1665,108371
20241217,100800,7589619056,1667,1638,1669,1637,71840
20241217,100700,7470462767,1639,1620,1639,1620,40490
20241217,100600,7404614214,1620,1608,1620,1604,19251
20241217,100500,7373520792,1601,1606,1608,1601,13575
20241217,100400,7351760394,1605,1604,1606,1603,6854
20241217,100300,7340759620,1603,1596,1609,1596,1906
20241217,100200,7337706855,1609,1598,1610,1593,72635
20241217,100100,7221730841,1598,1606,1613,1598,44691
20241217,100000,7150186343,1619,1620,1620,1605,40878
20241217,095900,7084271856,1618,1622,1622,1618,25595
20241217,095800,7042808375,1622,1609,1622,1608,20945
20241217,095700,7008925279,1609,1650,1650,1609,114436
20241217,095600,6822939974,1642,1654,1665,1641,59295
20241217,095500,6724798121,1653,1654,1659,1649,24744
20241217,095400,6683858736,1654,1665,1665,1640,52462
20241217,095300,6597129398,1665,1671,1674,1664,79724
20241217,095200,6464086566,1673,1657,1674,1655,70010
20241217,095100,6347467963,1656,1647,1659,1639,31217
20241217,095000,6295827450,1638,1638,1638,1631,23536
20241217,094900,6257332819,1637,1654,1655,1635,18569
20241217,094800,6226772242,1654,1653,1657,1653,67645
20241217,094700,6114810596,1655,1660,1663,1651,87533
20241217,094600,5969709125,1660,1650,1660,1648,61802
20241217,094500,5867580561,1650,1629,1650,1625,27062
20241217,094400,5823260385,1630,1628,1630,1622,16444
20241217,094300,5796519391,1628,1616,1630,1616,26748
20241217,094200,5752988629,1620,1601,1620,1600,21920
20241217,094100,5717697697,1600,1611,1624,1590,45280
20241217,094000,5645168582,1612,1639,1650,1612,100716
20241217,093900,5480676242,1637,1644,1651,1637,106159
20241217,093800,5305916292,1641,1656,1660,1641,170985
20241217,093700,5024085187,1655,1641,1657,1641,147862
20241217,093600,4780528700,1640,1617,1641,1615,139183
20241217,093500,4553735536,1617,1595,1620,1589,61452
20241217,093400,4455054415,1589,1577,1595,1575,22020
20241217,093300,4420203550,1577,1595,1615,1575,104716
20241217,093200,4253269161,1595,1580,1598,1576,92648
20241217,093100,4106113757,1580,1576,1580,1574,33346
20241217,093000,4053554474,1577,1573,1578,1570,23900
20241217,092900,4015898823,1571,1585,1589,1569,69902
20241217,092800,3905719176,1590,1570,1590,1570,84917
20241217,092700,3771418868,1569,1562,1569,1555,23436
20241217,092600,3734800309,1560,1563,1569,1554,49632
20241217,092500,3657429605,1564,1542,1570,1541,88152
20241217,092400,3520250853,1542,1527,1542,1524,54976
20241217,092300,3435975812,1524,1526,1533,1523,18668
20241217,092200,3407414314,1528,1525,1532,1514,56416
20241217,092100,3321311282,1520,1501,1524,1501,41277
20241217,092000,3258774972,1502,1505,1513,1501,12344
20241217,091900,3240194063,1504,1510,1525,1500,42285
20241217,091800,3176197813,1509,1483,1510,1483,43389
20241217,091700,3111244884,1482,1484,1486,1481,107441
20241217,091600,2951922526,1490,1514,1514,1481,134637
20241217,091500,2750590434,1515,1518,1525,1509,20763
20241217,091400,2719018479,1518,1500,1531,1496,48629
20241217,091300,2645504909,1500,1506,1508,1500,61787
20241217,091200,2552575761,1506,1506,1507,1500,23662
20241217,091100,2516994735,1505,1508,1510,1497,72272
20241217,091000,2408431204,1506,1526,1532,1504,55921
20241217,090900,2323568071,1527,1505,1527,1500,112132
20241217,090800,2154194705,1514,1514,1516,1490,190780
20241217,090700,1867403515,1510,1521,1526,1510,138423
20241217,090600,1657355979,1521,1530,1531,1517,116265
20241217,090500,1480160995,1530,1537,1565,1521,136860
20241217,090400,1269569893,1537,1578,1580,1510,257331
20241217,090300,875821724,1580,1640,1640,1560,196876
20241217,090200,556943342,1638,1676,1677,1637,94030
20241217,090100,402128457,1663,1659,1690,1650,85053
20241217,090000,259673443,1657,1638,1682,1637,155845