stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190100,3831026580,1500,1500,1500,1500,19931
20241219,190000,3831026580,1500,1500,1500,1500,0
20241219,185900,3831026580,1500,1500,1500,1500,0
20241219,185800,3831026580,1500,1500,1500,1500,0
20241219,185700,3831026580,1500,1500,1500,1500,0
20241219,185600,3831026580,1500,1500,1500,1500,0
20241219,185500,3831026580,1500,1500,1500,1500,0
20241219,185400,3831026580,1500,1500,1500,1500,0
20241219,185300,3831026580,1500,1500,1500,1500,0
20241219,185200,3831026580,1500,1500,1500,1500,0
20241219,185100,3831026580,1500,1500,1500,1500,0
20241219,185000,3831026580,1500,1500,1500,1500,0
20241219,184900,3831026580,1500,1500,1500,1500,0
20241219,184800,3831026580,1500,1500,1500,1500,0
20241219,184700,3831026580,1500,1500,1500,1500,0
20241219,184600,3831026580,1500,1500,1500,1500,0
20241219,184500,3831026580,1500,1500,1500,1500,0
20241219,184400,3831026580,1500,1500,1500,1500,0
20241219,184300,3831026580,1500,1500,1500,1500,0
20241219,184200,3831026580,1500,1500,1500,1500,0
20241219,184100,3831026580,1500,1500,1500,1500,0
20241219,184000,3831026580,1500,1500,1500,1500,0
20241219,183900,3831026580,1500,1500,1500,1500,0
20241219,183800,3831026580,1500,1500,1500,1500,0
20241219,183700,3831026580,1500,1500,1500,1500,0
20241219,183600,3831026580,1500,1500,1500,1500,0
20241219,183500,3831026580,1500,1500,1500,1500,0
20241219,183400,3831026580,1500,1500,1500,1500,0
20241219,183300,3831026580,1500,1500,1500,1500,0
20241219,183200,3831026580,1500,1500,1500,1500,0
20241219,183100,3831026580,1500,1500,1500,1500,19931
20241219,183000,3831026580,1500,1500,1500,1500,0
20241219,182900,3831026580,1500,1500,1500,1500,0
20241219,182800,3831026580,1500,1500,1500,1500,0
20241219,182700,3831026580,1500,1500,1500,1500,0
20241219,182600,3831026580,1500,1500,1500,1500,0
20241219,182500,3831026580,1500,1500,1500,1500,0
20241219,182400,3831026580,1500,1500,1500,1500,0
20241219,182300,3831026580,1500,1500,1500,1500,0
20241219,182200,3831026580,1500,1500,1500,1500,0
20241219,182100,3831026580,1500,1500,1500,1500,0
20241219,182000,3831026580,1500,1500,1500,1500,0
20241219,181900,3831026580,1500,1500,1500,1500,0
20241219,181800,3831026580,1500,1500,1500,1500,0
20241219,181700,3831026580,1500,1500,1500,1500,0
20241219,181600,3831026580,1500,1500,1500,1500,0
20241219,181500,3831026580,1500,1500,1500,1500,0
20241219,181400,3831026580,1500,1500,1500,1500,0
20241219,181300,3831026580,1500,1500,1500,1500,0
20241219,181200,3831026580,1500,1500,1500,1500,0
20241219,181100,3831026580,1500,1500,1500,1500,0
20241219,181000,3831026580,1500,1500,1500,1500,0
20241219,180900,3831026580,1500,1500,1500,1500,0
20241219,180800,3831026580,1500,1500,1500,1500,0
20241219,180700,3831026580,1500,1500,1500,1500,0
20241219,180600,3831026580,1500,1500,1500,1500,0
20241219,180500,3831026580,1500,1500,1500,1500,0
20241219,180400,3831026580,1500,1500,1500,1500,0
20241219,180300,3831026580,1500,1500,1500,1500,0
20241219,180200,3831026580,1500,1500,1500,1500,0
20241219,180100,3831026580,1500,1500,1500,1500,19931
20241219,180000,3831026580,1500,1500,1500,1500,0
20241219,175900,3831026580,1500,1500,1500,1500,0
20241219,175800,3831026580,1500,1500,1500,1500,0
20241219,175700,3831026580,1500,1500,1500,1500,0
20241219,175600,3831026580,1500,1500,1500,1500,0
20241219,175500,3831026580,1500,1500,1500,1500,0
20241219,175400,3831026580,1500,1500,1500,1500,0
20241219,175300,3831026580,1500,1500,1500,1500,0
20241219,175200,3831026580,1500,1500,1500,1500,0
20241219,175100,3831026580,1500,1500,1500,1500,0
20241219,175000,3831026580,1500,1500,1500,1500,0
20241219,174900,3831026580,1500,1500,1500,1500,0
20241219,174800,3831026580,1500,1500,1500,1500,0
20241219,174700,3831026580,1500,1500,1500,1500,0
20241219,174600,3831026580,1500,1500,1500,1500,0
20241219,174500,3831026580,1500,1500,1500,1500,0
20241219,174400,3831026580,1500,1500,1500,1500,0
20241219,174300,3831026580,1500,1500,1500,1500,0
20241219,174200,3831026580,1500,1500,1500,1500,0
20241219,174100,3831026580,1500,1500,1500,1500,0
20241219,174000,3831026580,1500,1500,1500,1500,0
20241219,173900,3831026580,1500,1500,1500,1500,0
20241219,173800,3831026580,1500,1500,1500,1500,0
20241219,173700,3831026580,1500,1500,1500,1500,0
20241219,173600,3831026580,1500,1500,1500,1500,0
20241219,173500,3831026580,1500,1500,1500,1500,0
20241219,173400,3831026580,1500,1500,1500,1500,0
20241219,173300,3831026580,1500,1500,1500,1500,0
20241219,173200,3831026580,1500,1500,1500,1500,0
20241219,173100,3831026580,1500,1500,1500,1500,19931
20241219,173000,3831026580,1500,1500,1500,1500,0
20241219,172900,3831026580,1500,1500,1500,1500,0
20241219,172800,3831026580,1500,1500,1500,1500,0
20241219,172700,3831026580,1500,1500,1500,1500,0
20241219,172600,3831026580,1500,1500,1500,1500,0
20241219,172500,3831026580,1500,1500,1500,1500,0
20241219,172400,3831026580,1500,1500,1500,1500,0
20241219,172300,3831026580,1500,1500,1500,1500,0
20241219,172200,3831026580,1500,1500,1500,1500,0
20241219,172100,3831026580,1500,1500,1500,1500,0
20241219,172000,3831026580,1500,1500,1500,1500,0
20241219,171900,3831026580,1500,1500,1500,1500,0
20241219,171800,3831026580,1500,1500,1500,1500,0
20241219,171700,3831026580,1500,1500,1500,1500,0
20241219,171600,3831026580,1500,1500,1500,1500,0
20241219,171500,3831026580,1500,1500,1500,1500,0
20241219,171400,3831026580,1500,1500,1500,1500,0
20241219,171300,3831026580,1500,1500,1500,1500,0
20241219,171200,3831026580,1500,1500,1500,1500,0
20241219,171100,3831026580,1500,1500,1500,1500,0
20241219,171000,3831026580,1500,1500,1500,1500,0
20241219,170900,3831026580,1500,1500,1500,1500,0
20241219,170800,3831026580,1500,1500,1500,1500,0
20241219,170700,3831026580,1500,1500,1500,1500,0
20241219,170600,3831026580,1500,1500,1500,1500,0
20241219,170500,3831026580,1500,1500,1500,1500,0
20241219,170400,3831026580,1500,1500,1500,1500,0
20241219,170300,3831026580,1500,1500,1500,1500,0
20241219,170200,3831026580,1500,1500,1500,1500,0
20241219,170100,3831026580,1500,1500,1500,1500,19931
20241219,170000,3831026580,1500,1500,1500,1500,0
20241219,165900,3831026580,1500,1500,1500,1500,0
20241219,165800,3831026580,1500,1500,1500,1500,0
20241219,165700,3831026580,1500,1500,1500,1500,0
20241219,165600,3831026580,1500,1500,1500,1500,0
20241219,165500,3831026580,1500,1500,1500,1500,0
20241219,165400,3831026580,1500,1500,1500,1500,0
20241219,165300,3831026580,1500,1500,1500,1500,0
20241219,165200,3831026580,1500,1500,1500,1500,0
20241219,165100,3831026580,1500,1500,1500,1500,0
20241219,165000,3831026580,1500,1500,1500,1500,0
20241219,164900,3831026580,1500,1500,1500,1500,0
20241219,164800,3831026580,1500,1500,1500,1500,0
20241219,164700,3831026580,1500,1500,1500,1500,0
20241219,164600,3831026580,1500,1500,1500,1500,0
20241219,164500,3831026580,1500,1500,1500,1500,0
20241219,164400,3831026580,1500,1500,1500,1500,0
20241219,164300,3831026580,1500,1500,1500,1500,0
20241219,164200,3831026580,1500,1500,1500,1500,0
20241219,164100,3831026580,1500,1500,1500,1500,0
20241219,164000,3831026580,1500,1500,1500,1500,0
20241219,163900,3831026580,1500,1500,1500,1500,0
20241219,163800,3831026580,1500,1500,1500,1500,0
20241219,163700,3831026580,1500,1500,1500,1500,0
20241219,163600,3831026580,1500,1500,1500,1500,0
20241219,163500,3831026580,1500,1500,1500,1500,0
20241219,163400,3831026580,1500,1500,1500,1500,0
20241219,163300,3831026580,1500,1500,1500,1500,0
20241219,163200,3831026580,1500,1500,1500,1500,0
20241219,163100,3831026580,1500,1500,1500,1500,19931
20241219,163000,3831026580,1500,1500,1500,1500,0
20241219,162900,3831026580,1500,1500,1500,1500,0
20241219,162800,3831026580,1500,1500,1500,1500,0
20241219,162700,3831026580,1500,1500,1500,1500,0
20241219,162600,3831026580,1500,1500,1500,1500,0
20241219,162500,3831026580,1500,1500,1500,1500,0
20241219,162400,3831026580,1500,1500,1500,1500,0
20241219,162300,3831026580,1500,1500,1500,1500,0
20241219,162200,3831026580,1500,1500,1500,1500,0
20241219,162100,3831026580,1500,1500,1500,1500,0
20241219,162000,3831026580,1500,1500,1500,1500,0
20241219,161900,3831026580,1500,1500,1500,1500,0
20241219,161800,3831026580,1500,1500,1500,1500,0
20241219,161700,3831026580,1500,1500,1500,1500,0
20241219,161600,3831026580,1500,1500,1500,1500,0
20241219,161500,3831026580,1500,1500,1500,1500,0
20241219,161400,3831026580,1500,1500,1500,1500,0
20241219,161300,3831026580,1500,1500,1500,1500,0
20241219,161200,3831026580,1500,1500,1500,1500,0
20241219,161100,3831026580,1500,1500,1500,1500,0
20241219,161000,3831026580,1500,1500,1500,1500,0
20241219,160900,3831026580,1500,1500,1500,1500,0
20241219,160800,3831026580,1500,1500,1500,1500,0
20241219,160700,3831026580,1500,1500,1500,1500,0
20241219,160600,3831026580,1500,1500,1500,1500,0
20241219,160500,3831026580,1500,1500,1500,1500,0
20241219,160400,3831026580,1500,1500,1500,1500,0
20241219,160300,3831026580,1500,1500,1500,1500,0
20241219,160200,3831026580,1500,1500,1500,1500,0
20241219,160100,3831026580,1500,1500,1500,1500,19931
20241219,160000,3831026580,1500,1500,1500,1500,0
20241219,155900,3831026580,1500,1500,1500,1500,0
20241219,155800,3831026580,1500,1500,1500,1500,0
20241219,155700,3831026580,1500,1500,1500,1500,0
20241219,155600,3831026580,1500,1500,1500,1500,0
20241219,155500,3831026580,1500,1500,1500,1500,0
20241219,155400,3831026580,1500,1500,1500,1500,0
20241219,155300,3831026580,1500,1500,1500,1500,0
20241219,155200,3831026580,1500,1500,1500,1500,0
20241219,155100,3831026580,1500,1500,1500,1500,0
20241219,155000,3831026580,1500,1500,1500,1500,0
20241219,154900,3831026580,1500,1500,1500,1500,0
20241219,154800,3831026580,1500,1500,1500,1500,0
20241219,154700,3831026580,1500,1500,1500,1500,0
20241219,154600,3831026580,1500,1500,1500,1500,0
20241219,154500,3831026580,1500,1500,1500,1500,0
20241219,154400,3831026580,1500,1500,1500,1500,0
20241219,154300,3831026580,1500,1500,1500,1500,0
20241219,154200,3831026580,1500,1500,1500,1500,0
20241219,154100,3831026580,1500,1500,1500,1500,0
20241219,154000,3831026580,1500,1500,1500,1500,0
20241219,153900,3831026580,1500,1500,1500,1500,0
20241219,153800,3831026580,1500,1500,1500,1500,0
20241219,153700,3831026580,1500,1500,1500,1500,0
20241219,153600,3831026580,1500,1500,1500,1500,0
20241219,153500,3831026580,1500,1500,1500,1500,0
20241219,153400,3831026580,1500,1500,1500,1500,0
20241219,153300,3831026580,1500,1500,1500,1500,0
20241219,153200,3831026580,1500,1500,1500,1500,0
20241219,153100,3831026580,1500,1500,1500,1500,19931
20241219,153000,3831026580,1500,1500,1500,1500,19931
20241219,152900,3801130080,1480,1480,1480,1480,0
20241219,152800,3801130080,1480,1480,1480,1480,0
20241219,152700,3801130080,1480,1480,1480,1480,0
20241219,152600,3801130080,1480,1480,1480,1480,0
20241219,152500,3801130080,1480,1480,1480,1480,0
20241219,152400,3801130080,1480,1480,1480,1480,0
20241219,152300,3801130080,1480,1480,1480,1480,0
20241219,152200,3801130080,1480,1480,1480,1480,0
20241219,152100,3801130080,1480,1480,1480,1480,0
20241219,152000,3801130080,1480,1480,1480,1480,0
20241219,151900,3801130080,1480,1480,1480,1473,3094
20241219,151800,3796561114,1473,1470,1473,1470,5740
20241219,151700,3788108864,1471,1466,1471,1466,4419
20241219,151600,3781627069,1467,1471,1471,1466,7268
20241219,151500,3770950799,1470,1472,1472,1470,5452
20241219,151400,3762933842,1472,1472,1473,1472,1008
20241219,151300,3761449909,1472,1473,1473,1472,3287
20241219,151200,3756610930,1473,1470,1473,1469,3025
20241219,151100,3752161615,1470,1472,1472,1470,11185
20241219,151000,3735717022,1470,1472,1472,1470,2611
20241219,150900,3731877292,1472,1475,1476,1472,5022
20241219,150800,3724476084,1475,1478,1478,1475,6039
20241219,150700,3715556207,1480,1478,1480,1478,3079
20241219,150600,3711005440,1479,1480,1480,1479,1647
20241219,150500,3708568767,1479,1480,1481,1479,1939
20241219,150400,3705700371,1479,1486,1486,1479,1748
20241219,150300,3703113832,1480,1480,1481,1480,3693
20241219,150200,3697648091,1480,1480,1490,1480,3668
20241219,150100,3692215516,1479,1493,1493,1479,214
20241219,150000,3691897456,1495,1476,1495,1475,1676
20241219,145900,3689421142,1476,1477,1482,1476,3864
20241219,145800,3683705374,1475,1478,1479,1475,5006
20241219,145700,3676303694,1478,1474,1478,1472,2628
20241219,145600,3672420047,1472,1481,1481,1472,2186
20241219,145500,3669189467,1482,1481,1482,1480,2234
20241219,145400,3665878938,1482,1482,1482,1474,161
20241219,145300,3665641176,1482,1472,1482,1470,3821
20241219,145200,3660014750,1470,1473,1473,1470,6187
20241219,145100,3650908754,1474,1474,1474,1472,551
20241219,145000,3650097191,1474,1475,1475,1473,5788
20241219,144900,3641569242,1474,1480,1480,1472,2235
20241219,144800,3638271841,1480,1480,1482,1480,1560
20241219,144700,3635963003,1482,1482,1482,1480,4598
20241219,144600,3629154063,1480,1477,1482,1477,1951
20241219,144500,3626267006,1477,1485,1485,1475,14447
20241219,144400,3604945524,1477,1480,1488,1477,4640
20241219,144300,3598080200,1480,1486,1488,1480,7139
20241219,144200,3587498703,1486,1488,1488,1482,2316
20241219,144100,3584058427,1488,1489,1490,1488,2164
20241219,144000,3580837353,1488,1488,1488,1487,388
20241219,143900,3580260029,1490,1486,1490,1485,2129
20241219,143800,3577095976,1486,1490,1490,1486,4124
20241219,143700,3570967460,1485,1493,1498,1482,5103
20241219,143600,3563389787,1493,1490,1493,1488,1124
20241219,143500,3561714763,1490,1501,1501,1490,3866
20241219,143400,3555939126,1483,1506,1506,1481,56101
20241219,143300,3472042731,1506,1516,1516,1506,12768
20241219,143200,3452761906,1517,1519,1519,1510,8481
20241219,143100,3439918848,1518,1520,1530,1518,12984
20241219,143000,3420196186,1529,1526,1530,1526,2829
20241219,142900,3415871795,1526,1521,1526,1518,8275
20241219,142800,3403278013,1521,1522,1522,1518,12079
20241219,142700,3384923358,1520,1523,1523,1520,5323
20241219,142600,3376823390,1523,1526,1527,1523,910
20241219,142500,3375436359,1512,1515,1527,1511,6672
20241219,142400,3365339079,1515,1519,1520,1514,10898
20241219,142300,3348836366,1520,1527,1530,1514,11397
20241219,142200,3331509128,1527,1540,1540,1522,19311
20241219,142100,3301955741,1535,1530,1541,1530,10785
20241219,142000,3285387319,1530,1534,1536,1529,7053
20241219,141900,3274573570,1534,1544,1544,1532,8412
20241219,141800,3261661219,1544,1540,1545,1534,32605
20241219,141700,3211449405,1540,1520,1545,1518,36480
20241219,141600,3155673217,1520,1514,1522,1510,23016
20241219,141500,3120742195,1510,1499,1513,1497,12123
20241219,141400,3102474945,1499,1496,1500,1495,3328
20241219,141300,3097488180,1494,1497,1497,1493,5178
20241219,141200,3089753495,1499,1494,1500,1494,5746
20241219,141100,3081137422,1494,1492,1495,1492,697
20241219,141000,3080095645,1495,1492,1497,1490,781
20241219,140900,3078931047,1489,1488,1489,1483,2649
20241219,140800,3074991024,1488,1500,1500,1483,7545
20241219,140700,3063734524,1500,1497,1502,1496,3658
20241219,140600,3058258507,1497,1495,1497,1495,1746
20241219,140500,3055646976,1495,1503,1503,1495,4345
20241219,140400,3049141743,1502,1507,1509,1500,6995
20241219,140300,3038607901,1507,1509,1513,1493,8402
20241219,140200,3025957905,1508,1493,1508,1493,15395
20241219,140100,3002898591,1492,1489,1492,1480,5494
20241219,140000,2994719608,1489,1477,1489,1477,4485
20241219,135900,2988069091,1477,1472,1482,1472,476
20241219,135800,2987365909,1483,1463,1484,1462,9193
20241219,135700,2973894996,1462,1461,1462,1461,1835
20241219,135600,2971213389,1462,1463,1463,1461,6298
20241219,135500,2962011511,1463,1465,1465,1462,2294
20241219,135400,2958656295,1462,1468,1468,1462,18591
20241219,135300,2931408321,1468,1470,1470,1468,8948
20241219,135200,2918264854,1470,1468,1483,1468,5010
20241219,135100,2910899604,1468,1472,1472,1467,5034
20241219,135000,2903505314,1472,1472,1475,1472,32
20241219,134900,2903458186,1475,1470,1475,1469,756
20241219,134800,2902347398,1470,1470,1470,1470,476
20241219,134700,2901647678,1470,1475,1475,1470,4939
20241219,134600,2894384002,1476,1485,1485,1476,3026
20241219,134500,2889905798,1480,1487,1487,1480,1560
20241219,134400,2887591113,1487,1493,1496,1487,11447
20241219,134300,2870479179,1494,1486,1494,1486,10890
20241219,134200,2854265324,1486,1484,1487,1484,1246
20241219,134100,2852413792,1484,1479,1486,1478,799
20241219,134000,2851229954,1479,1486,1486,1479,6111
20241219,133900,2842173364,1487,1479,1487,1479,445
20241219,133800,2841513023,1479,1478,1480,1478,334
20241219,133700,2841019285,1479,1475,1479,1475,1115
20241219,133600,2839371456,1475,1475,1475,1471,2635
20241219,133500,2835492313,1476,1474,1476,1473,3846
20241219,133400,2829823155,1476,1477,1477,1476,180
20241219,133300,2829557464,1472,1473,1473,1472,3162
20241219,133200,2824901507,1473,1471,1474,1469,8219
20241219,133100,2812813743,1470,1480,1480,1470,11297
20241219,133000,2796155398,1480,1481,1482,1475,1587
20241219,132900,2793806397,1482,1483,1487,1479,16362
20241219,132800,2769559871,1483,1468,1483,1468,12989
20241219,132700,2750384038,1467,1465,1468,1464,5458
20241219,132600,2742389576,1465,1462,1465,1462,1888
20241219,132500,2739627219,1461,1465,1465,1461,1805
20241219,132400,2736985512,1465,1456,1466,1456,3767
20241219,132300,2731492149,1456,1454,1457,1454,2889
20241219,132200,2727286792,1453,1453,1454,1453,676
20241219,132100,2726304541,1453,1454,1454,1453,2749
20241219,132000,2722309371,1454,1454,1455,1454,1589
20241219,131900,2719998766,1453,1452,1456,1452,2308
20241219,131800,2716647445,1457,1457,1460,1451,10897
20241219,131700,2700787534,1458,1463,1463,1458,24576
20241219,131600,2664878776,1463,1463,1463,1461,1314
20241219,131500,2662956794,1463,1460,1463,1460,202
20241219,131400,2662661690,1466,1467,1468,1459,9570
20241219,131300,2648680911,1467,1461,1468,1461,3218
20241219,131200,2643971619,1460,1454,1460,1454,3245
20241219,131100,2639248024,1453,1462,1462,1450,66592
20241219,131000,2542414684,1455,1462,1463,1455,23636
20241219,130900,2507941430,1462,1475,1475,1462,23892
20241219,130800,2472890838,1476,1474,1477,1469,14521
20241219,130700,2451524912,1475,1476,1477,1474,2864
20241219,130600,2447299140,1477,1478,1478,1476,1546
20241219,130500,2445015718,1477,1478,1481,1477,776
20241219,130400,2443869061,1479,1486,1486,1477,536
20241219,130300,2443073933,1480,1477,1480,1472,5968
20241219,130200,2434268244,1476,1471,1480,1470,7123
20241219,130100,2423779516,1471,1480,1480,1470,20474
20241219,130000,2393649794,1472,1486,1486,1472,24905
20241219,125900,2356789930,1487,1492,1492,1486,9709
20241219,125800,2342344991,1492,1492,1495,1485,20069
20241219,125700,2312449298,1492,1495,1495,1492,8290
20241219,125600,2300064244,1496,1500,1500,1496,4129
20241219,125500,2293885827,1503,1497,1503,1496,1695
20241219,125400,2291348627,1498,1505,1505,1498,3570
20241219,125300,2286000623,1500,1498,1505,1498,3951
20241219,125200,2280060235,1499,1501,1501,1499,2601
20241219,125100,2276158764,1500,1500,1500,1500,10055
20241219,125000,2261076264,1500,1505,1505,1500,3580
20241219,124900,2255688544,1505,1495,1505,1493,12279
20241219,124800,2237335359,1495,1493,1500,1493,6424
20241219,124700,2227734348,1493,1506,1506,1493,62126
20241219,124600,2134539836,1506,1508,1508,1503,20115
20241219,124500,2104254228,1508,1512,1512,1508,2291
20241219,124400,2100797803,1510,1513,1513,1510,8465
20241219,124300,2088009197,1510,1510,1510,1510,117
20241219,124200,2087832527,1510,1511,1518,1510,2273
20241219,124100,2084396240,1510,1512,1512,1510,963
20241219,124000,2082941961,1512,1511,1512,1511,3214
20241219,123900,2078085357,1511,1511,1512,1511,798
20241219,123800,2076879479,1510,1512,1512,1510,2368
20241219,123700,2073300536,1510,1510,1510,1510,0
20241219,123600,2073300536,1510,1513,1513,1510,703
20241219,123500,2072238684,1520,1518,1520,1510,5001
20241219,123400,2064672101,1518,1518,1518,1518,179
20241219,123300,2064400379,1515,1518,1518,1515,18
20241219,123200,2064373061,1514,1514,1518,1514,228
20241219,123100,2064027845,1513,1511,1513,1511,972
20241219,123000,2062557643,1511,1511,1513,1511,3109
20241219,122900,2057859638,1511,1511,1512,1511,2516
20241219,122800,2054057960,1512,1513,1513,1512,5840
20241219,122700,2045227368,1513,1514,1514,1513,239
20241219,122600,2044865741,1514,1514,1514,1514,5
20241219,122500,2044858171,1514,1514,1514,1513,81
20241219,122400,2044735538,1514,1516,1516,1512,2753
20241219,122300,2040569239,1517,1519,1519,1515,331
20241219,122200,2040067306,1519,1516,1519,1515,4931
20241219,122100,2032583161,1516,1519,1519,1515,1481
20241219,122000,2030337525,1515,1514,1515,1510,3844
20241219,121900,2024532122,1515,1515,1515,1515,1112
20241219,121800,2022847442,1511,1511,1511,1511,678
20241219,121700,2021822984,1511,1514,1515,1508,370
20241219,121600,2021263711,1507,1515,1515,1507,588
20241219,121500,2020376880,1514,1515,1515,1514,643
20241219,121400,2019403230,1515,1511,1515,1506,2858
20241219,121300,2015084052,1514,1513,1520,1513,492
20241219,121200,2014336583,1508,1518,1519,1506,22439
20241219,121100,1980396507,1518,1519,1519,1517,51
20241219,121000,1980319056,1519,1519,1519,1513,1455
20241219,120900,1978114822,1513,1516,1519,1513,5253
20241219,120800,1970150485,1513,1518,1518,1513,7061
20241219,120700,1959459445,1518,1518,1518,1515,2223
20241219,120600,1956087946,1518,1519,1519,1517,1247
20241219,120500,1954195001,1519,1520,1520,1519,4847
20241219,120400,1946828196,1520,1515,1521,1514,3711
20241219,120300,1941189868,1521,1517,1521,1517,10917
20241219,120200,1924613576,1517,1512,1517,1512,19240
20241219,120100,1895474553,1512,1514,1514,1512,102
20241219,120000,1895320195,1510,1514,1514,1510,8076
20241219,115900,1883123396,1514,1508,1514,1508,214
20241219,115800,1882800350,1506,1515,1515,1505,23717
20241219,115700,1847069806,1509,1513,1516,1506,16777
20241219,115600,1821738121,1512,1520,1520,1512,17672
20241219,115500,1794947962,1519,1523,1523,1519,3499
20241219,115400,1789627434,1525,1522,1526,1522,225
20241219,115300,1789284587,1523,1527,1528,1522,1384
20241219,115200,1787172977,1527,1525,1527,1525,1132
20241219,115100,1785445619,1525,1525,1525,1522,261
20241219,115000,1785048343,1520,1521,1521,1518,1734
20241219,114900,1782414630,1519,1521,1524,1519,10218
20241219,114800,1766885138,1523,1524,1524,1522,109
20241219,114700,1766719107,1524,1521,1524,1518,9529
20241219,114600,1752211013,1521,1524,1524,1518,4724
20241219,114500,1745028457,1523,1525,1525,1523,3253
20241219,114400,1740070977,1525,1528,1528,1524,12412
20241219,114300,1721139666,1528,1527,1528,1526,330
20241219,114200,1720635626,1527,1529,1529,1527,6004
20241219,114100,1711465744,1531,1532,1532,1529,3400
20241219,114000,1706260590,1539,1531,1539,1531,1453
20241219,113900,1704035863,1539,1530,1540,1530,212
20241219,113800,1703710584,1530,1540,1540,1530,3271
20241219,113700,1698695944,1540,1537,1540,1537,10
20241219,113600,1698680571,1541,1541,1541,1525,20888
20241219,113500,1666678796,1541,1541,1541,1536,1801
20241219,113400,1663910029,1541,1541,1541,1534,488
20241219,113300,1663158833,1534,1534,1534,1532,2358
20241219,113200,1659542061,1534,1533,1534,1530,21100
20241219,113100,1627221110,1534,1538,1538,1534,11983
20241219,113000,1608837910,1537,1534,1541,1533,3479
20241219,112900,1603501049,1533,1539,1541,1533,12563
20241219,112800,1584199292,1541,1542,1542,1539,2095
20241219,112700,1580969905,1542,1542,1546,1542,113
20241219,112600,1580795655,1546,1546,1546,1546,4922
20241219,112500,1573186243,1545,1541,1545,1541,5091
20241219,112400,1565320656,1541,1541,1541,1541,756
20241219,112300,1564155660,1541,1541,1545,1540,1351
20241219,112200,1562072906,1540,1536,1541,1536,4
20241219,112100,1562066750,1536,1545,1545,1536,4590
20241219,112000,1555006421,1545,1544,1545,1544,3242
20241219,111900,1549997845,1545,1540,1546,1536,11699
20241219,111800,1532007916,1540,1540,1540,1540,3028
20241219,111700,1527344796,1534,1536,1538,1533,12607
20241219,111600,1507984260,1536,1537,1537,1535,8054
20241219,111500,1495611292,1537,1539,1540,1537,6048
20241219,111400,1486306177,1539,1541,1546,1539,2954
20241219,111300,1481757579,1546,1548,1548,1540,5616
20241219,111200,1473103327,1548,1548,1548,1540,1551
20241219,111100,1470707296,1548,1545,1548,1535,5336
20241219,111000,1462493451,1541,1550,1550,1541,4414
20241219,110900,1455672461,1549,1551,1556,1548,5401
20241219,110800,1447294047,1549,1554,1556,1549,5423
20241219,110700,1438876771,1554,1554,1554,1550,15792
20241219,110600,1414391864,1556,1561,1561,1552,1876
20241219,110500,1411472831,1561,1561,1561,1551,10390
20241219,110400,1395311286,1561,1560,1561,1557,24431
20241219,110300,1357218110,1561,1570,1570,1561,16943
20241219,110200,1330682663,1570,1570,1570,1570,420
20241219,110100,1330023263,1570,1570,1571,1567,11258
20241219,110000,1312347802,1570,1570,1570,1567,6645
20241219,105900,1301915591,1564,1571,1571,1564,6821
20241219,105800,1291236269,1571,1570,1571,1569,4051
20241219,105700,1284879867,1570,1571,1571,1570,661
20241219,105600,1283841480,1571,1570,1571,1567,3008
20241219,105500,1279123203,1571,1572,1572,1570,1449
20241219,105400,1276846649,1572,1582,1582,1572,26780
20241219,105300,1234627812,1582,1582,1583,1582,589
20241219,105200,1233696001,1582,1583,1584,1582,16044
20241219,105100,1208303396,1584,1584,1584,1583,3840
20241219,105000,1202223907,1584,1588,1588,1583,5701
20241219,104900,1193183913,1588,1595,1595,1588,35
20241219,104800,1193128095,1595,1587,1595,1587,929
20241219,104700,1191653353,1586,1584,1591,1584,640
20241219,104600,1190638887,1584,1586,1586,1584,5060
20241219,104500,1182622223,1586,1589,1589,1586,3977
20241219,104400,1176314071,1590,1588,1590,1588,1446
20241219,104300,1174015291,1588,1585,1588,1585,797
20241219,104200,1172750104,1585,1588,1588,1585,849
20241219,104100,1171403358,1587,1590,1590,1587,115
20241219,104000,1171220530,1590,1586,1590,1585,4862
20241219,103900,1163511172,1585,1586,1586,1585,2133
20241219,103800,1160129734,1585,1588,1590,1585,3623
20241219,103700,1154381455,1588,1590,1590,1588,13
20241219,103600,1154360805,1587,1587,1587,1587,1801
20241219,103500,1151502618,1590,1590,1590,1586,3559
20241219,103400,1145856688,1590,1590,1590,1589,6143
20241219,103300,1136093884,1590,1592,1593,1590,7225
20241219,103200,1124600790,1592,1593,1593,1592,2734
20241219,103100,1120245889,1593,1598,1598,1593,11155
20241219,103000,1102441151,1598,1600,1600,1598,3106
20241219,102900,1097477024,1600,1603,1603,1600,8260
20241219,102800,1084259910,1605,1605,1605,1605,1
20241219,102700,1084258305,1605,1605,1605,1605,89
20241219,102600,1084115460,1605,1605,1605,1603,681
20241219,102500,1083023013,1605,1603,1605,1603,2558
20241219,102400,1078918475,1600,1602,1603,1600,2690
20241219,102300,1074610297,1601,1599,1601,1598,7102
20241219,102200,1063244183,1598,1598,1599,1598,5244
20241219,102100,1054859765,1598,1599,1599,1598,1041
20241219,102000,1053195282,1600,1598,1600,1598,4553
20241219,101900,1045912482,1599,1600,1600,1599,5087
20241219,101800,1037775966,1600,1601,1601,1600,1637
20241219,101700,1035156739,1600,1602,1602,1600,1579
20241219,101600,1032627681,1602,1602,1602,1602,565
20241219,101500,1031722551,1600,1600,1602,1600,1130
20241219,101400,1029914543,1600,1602,1602,1600,5445
20241219,101300,1021196291,1603,1605,1605,1603,4034
20241219,101200,1014728774,1605,1604,1605,1602,863
20241219,101100,1013343886,1604,1604,1607,1600,979
20241219,101000,1011774599,1604,1599,1604,1598,302
20241219,100900,1011291291,1603,1603,1604,1603,2781
20241219,100800,1006833341,1598,1598,1603,1598,285
20241219,100700,1006377351,1598,1598,1598,1598,4
20241219,100600,1006370959,1598,1594,1598,1594,2375
20241219,100500,1002584138,1594,1599,1599,1594,2264
20241219,100400,998968562,1599,1601,1601,1599,1928
20241219,100300,995882890,1599,1598,1601,1594,4848
20241219,100200,988135750,1598,1594,1598,1594,686
20241219,100100,987041778,1598,1594,1598,1593,554
20241219,100000,986159181,1593,1593,1599,1593,2406
20241219,095900,982326025,1593,1596,1596,1593,11198
20241219,095800,964473876,1596,1599,1599,1596,2187
20241219,095700,960980578,1599,1603,1603,1599,1887
20241219,095600,957960932,1603,1603,1603,1603,613
20241219,095500,956978293,1603,1603,1603,1603,1828
20241219,095400,954048009,1601,1602,1604,1601,1606
20241219,095300,951476732,1604,1600,1604,1598,5574
20241219,095200,942546902,1601,1607,1607,1600,4293
20241219,095100,935666210,1604,1609,1609,1603,450
20241219,095000,934943406,1608,1609,1609,1605,5605
20241219,094900,925926465,1613,1607,1613,1601,7454
20241219,094800,913954102,1609,1604,1609,1604,1530
20241219,094700,911499220,1600,1598,1603,1598,2156
20241219,094600,908048212,1598,1598,1598,1598,161
20241219,094500,907790934,1595,1595,1595,1595,1160
20241219,094400,905940734,1595,1600,1600,1595,1156
20241219,094300,904093659,1592,1592,1594,1592,3967
20241219,094200,897775266,1592,1601,1604,1592,12652
20241219,094100,877529840,1604,1600,1605,1600,518
20241219,094000,876700967,1600,1605,1605,1600,10990
20241219,093900,859110759,1605,1591,1605,1591,3148
20241219,093800,854075866,1591,1596,1596,1591,2392
20241219,093700,850269388,1591,1589,1596,1589,3206
20241219,093600,845161554,1589,1596,1596,1586,1727
20241219,093500,842419532,1586,1598,1599,1586,15637
20241219,093400,817527654,1599,1602,1605,1599,12633
20241219,093300,797311956,1602,1601,1602,1601,418
20241219,093200,796642356,1602,1598,1602,1598,26764
20241219,093100,753812990,1598,1602,1602,1598,12652
20241219,093000,733569849,1602,1601,1602,1601,5328
20241219,092900,725039669,1600,1598,1600,1588,4713
20241219,092800,717509912,1598,1598,1598,1585,4130
20241219,092700,710916304,1598,1582,1600,1582,6474
20241219,092600,700639732,1581,1584,1587,1578,10062
20241219,092500,684741574,1581,1598,1598,1581,13703
20241219,092400,662943697,1599,1605,1605,1597,35541
20241219,092300,606029663,1607,1605,1609,1605,15108
20241219,092200,581751107,1603,1614,1614,1603,14620
20241219,092100,558257861,1615,1616,1616,1609,16550
20241219,092000,531620570,1611,1620,1620,1611,6353
20241219,091900,521355352,1620,1621,1626,1615,14218
20241219,091800,498324169,1621,1627,1627,1621,595
20241219,091700,497358875,1627,1628,1628,1619,7668
20241219,091600,484899487,1625,1617,1628,1617,9341
20241219,091500,469721957,1608,1608,1608,1607,3649
20241219,091400,463854972,1608,1617,1617,1607,5012
20241219,091300,455794302,1617,1603,1624,1603,5443
20241219,091200,447032323,1603,1605,1607,1603,3530
20241219,091100,441373406,1603,1602,1609,1600,3815
20241219,091000,435253108,1600,1603,1609,1600,11806
20241219,090900,416355313,1603,1601,1606,1600,7668
20241219,090800,404072854,1600,1601,1605,1598,34612
20241219,090700,348685110,1601,1609,1610,1600,26358
20241219,090600,306361853,1610,1619,1619,1610,15754
20241219,090500,280950375,1622,1614,1623,1611,12353
20241219,090400,260974499,1614,1620,1622,1614,18689
20241219,090300,230730619,1620,1628,1628,1614,29688
20241219,090200,182497437,1614,1607,1640,1607,19288
20241219,090100,151351502,1607,1579,1607,1572,27056
20241219,090000,108472496,1579,1552,1610,1552,69537