stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,190400,25777421095,1060,1060,1060,1060,151520
20241216,190300,25777421095,1060,1060,1060,1060,0
20241216,190200,25777421095,1060,1060,1060,1060,0
20241216,190100,25777421095,1060,1060,1060,1060,0
20241216,190000,25777421095,1060,1060,1060,1060,0
20241216,185900,25777421095,1060,1060,1060,1060,0
20241216,185800,25777421095,1060,1060,1060,1060,0
20241216,185700,25777421095,1060,1060,1060,1060,0
20241216,185600,25777421095,1060,1060,1060,1060,0
20241216,185500,25777421095,1060,1060,1060,1060,0
20241216,185400,25777421095,1060,1060,1060,1060,0
20241216,185300,25777421095,1060,1060,1060,1060,0
20241216,185200,25777421095,1060,1060,1060,1060,0
20241216,185100,25777421095,1060,1060,1060,1060,0
20241216,185000,25777421095,1060,1060,1060,1060,0
20241216,184900,25777421095,1060,1060,1060,1060,0
20241216,184800,25777421095,1060,1060,1060,1060,0
20241216,184700,25777421095,1060,1060,1060,1060,0
20241216,184600,25777421095,1060,1060,1060,1060,0
20241216,184500,25777421095,1060,1060,1060,1060,0
20241216,184400,25777421095,1060,1060,1060,1060,0
20241216,184300,25777421095,1060,1060,1060,1060,0
20241216,184200,25777421095,1060,1060,1060,1060,0
20241216,184100,25777421095,1060,1060,1060,1060,0
20241216,184000,25777421095,1060,1060,1060,1060,0
20241216,183900,25777421095,1060,1060,1060,1060,0
20241216,183800,25777421095,1060,1060,1060,1060,0
20241216,183700,25777421095,1060,1060,1060,1060,0
20241216,183600,25777421095,1060,1060,1060,1060,0
20241216,183500,25777421095,1060,1060,1060,1060,0
20241216,183400,25777421095,1060,1060,1060,1060,151520
20241216,183300,25777421095,1060,1060,1060,1060,0
20241216,183200,25777421095,1060,1060,1060,1060,0
20241216,183100,25777421095,1060,1060,1060,1060,0
20241216,183000,25777421095,1060,1060,1060,1060,0
20241216,182900,25777421095,1060,1060,1060,1060,0
20241216,182800,25777421095,1060,1060,1060,1060,0
20241216,182700,25777421095,1060,1060,1060,1060,0
20241216,182600,25777421095,1060,1060,1060,1060,0
20241216,182500,25777421095,1060,1060,1060,1060,0
20241216,182400,25777421095,1060,1060,1060,1060,0
20241216,182300,25777421095,1060,1060,1060,1060,0
20241216,182200,25777421095,1060,1060,1060,1060,0
20241216,182100,25777421095,1060,1060,1060,1060,0
20241216,182000,25777421095,1060,1060,1060,1060,0
20241216,181900,25777421095,1060,1060,1060,1060,0
20241216,181800,25777421095,1060,1060,1060,1060,0
20241216,181700,25777421095,1060,1060,1060,1060,0
20241216,181600,25777421095,1060,1060,1060,1060,0
20241216,181500,25777421095,1060,1060,1060,1060,0
20241216,181400,25777421095,1060,1060,1060,1060,0
20241216,181300,25777421095,1060,1060,1060,1060,0
20241216,181200,25777421095,1060,1060,1060,1060,0
20241216,181100,25777421095,1060,1060,1060,1060,0
20241216,181000,25777421095,1060,1060,1060,1060,0
20241216,180900,25777421095,1060,1060,1060,1060,0
20241216,180800,25777421095,1060,1060,1060,1060,0
20241216,180700,25777421095,1060,1060,1060,1060,0
20241216,180600,25777421095,1060,1060,1060,1060,0
20241216,180500,25777421095,1060,1060,1060,1060,0
20241216,180400,25777421095,1060,1060,1060,1060,151520
20241216,180300,25777421095,1060,1060,1060,1060,0
20241216,180200,25777421095,1060,1060,1060,1060,0
20241216,180100,25777421095,1060,1060,1060,1060,0
20241216,180000,25777421095,1060,1060,1060,1060,0
20241216,175900,25777421095,1060,1060,1060,1060,0
20241216,175800,25777421095,1060,1060,1060,1060,0
20241216,175700,25777421095,1060,1060,1060,1060,0
20241216,175600,25777421095,1060,1060,1060,1060,0
20241216,175500,25777421095,1060,1060,1060,1060,0
20241216,175400,25777421095,1060,1060,1060,1060,0
20241216,175300,25777421095,1060,1060,1060,1060,0
20241216,175200,25777421095,1060,1060,1060,1060,0
20241216,175100,25777421095,1060,1060,1060,1060,0
20241216,175000,25777421095,1060,1060,1060,1060,0
20241216,174900,25777421095,1060,1060,1060,1060,0
20241216,174800,25777421095,1060,1060,1060,1060,0
20241216,174700,25777421095,1060,1060,1060,1060,0
20241216,174600,25777421095,1060,1060,1060,1060,0
20241216,174500,25777421095,1060,1060,1060,1060,0
20241216,174400,25777421095,1060,1060,1060,1060,0
20241216,174300,25777421095,1060,1060,1060,1060,0
20241216,174200,25777421095,1060,1060,1060,1060,0
20241216,174100,25777421095,1060,1060,1060,1060,0
20241216,174000,25777421095,1060,1060,1060,1060,0
20241216,173900,25777421095,1060,1060,1060,1060,0
20241216,173800,25777421095,1060,1060,1060,1060,0
20241216,173700,25777421095,1060,1060,1060,1060,0
20241216,173600,25777421095,1060,1060,1060,1060,0
20241216,173500,25777421095,1060,1060,1060,1060,0
20241216,173400,25777421095,1060,1060,1060,1060,151520
20241216,173300,25777421095,1060,1060,1060,1060,0
20241216,173200,25777421095,1060,1060,1060,1060,0
20241216,173100,25777421095,1060,1060,1060,1060,0
20241216,173000,25777421095,1060,1060,1060,1060,0
20241216,172900,25777421095,1060,1060,1060,1060,0
20241216,172800,25777421095,1060,1060,1060,1060,0
20241216,172700,25777421095,1060,1060,1060,1060,0
20241216,172600,25777421095,1060,1060,1060,1060,0
20241216,172500,25777421095,1060,1060,1060,1060,0
20241216,172400,25777421095,1060,1060,1060,1060,0
20241216,172300,25777421095,1060,1060,1060,1060,0
20241216,172200,25777421095,1060,1060,1060,1060,0
20241216,172100,25777421095,1060,1060,1060,1060,0
20241216,172000,25777421095,1060,1060,1060,1060,0
20241216,171900,25777421095,1060,1060,1060,1060,0
20241216,171800,25777421095,1060,1060,1060,1060,0
20241216,171700,25777421095,1060,1060,1060,1060,0
20241216,171600,25777421095,1060,1060,1060,1060,0
20241216,171500,25777421095,1060,1060,1060,1060,0
20241216,171400,25777421095,1060,1060,1060,1060,0
20241216,171300,25777421095,1060,1060,1060,1060,0
20241216,171200,25777421095,1060,1060,1060,1060,0
20241216,171100,25777421095,1060,1060,1060,1060,0
20241216,171000,25777421095,1060,1060,1060,1060,0
20241216,170900,25777421095,1060,1060,1060,1060,0
20241216,170800,25777421095,1060,1060,1060,1060,0
20241216,170700,25777421095,1060,1060,1060,1060,0
20241216,170600,25777421095,1060,1060,1060,1060,0
20241216,170500,25777421095,1060,1060,1060,1060,0
20241216,170400,25777421095,1060,1060,1060,1060,151520
20241216,170300,25777421095,1060,1060,1060,1060,0
20241216,170200,25777421095,1060,1060,1060,1060,0
20241216,170100,25777421095,1060,1060,1060,1060,0
20241216,170000,25777421095,1060,1060,1060,1060,0
20241216,165900,25777421095,1060,1060,1060,1060,0
20241216,165800,25777421095,1060,1060,1060,1060,0
20241216,165700,25777421095,1060,1060,1060,1060,0
20241216,165600,25777421095,1060,1060,1060,1060,0
20241216,165500,25777421095,1060,1060,1060,1060,0
20241216,165400,25777421095,1060,1060,1060,1060,0
20241216,165300,25777421095,1060,1060,1060,1060,0
20241216,165200,25777421095,1060,1060,1060,1060,0
20241216,165100,25777421095,1060,1060,1060,1060,0
20241216,165000,25777421095,1060,1060,1060,1060,0
20241216,164900,25777421095,1060,1060,1060,1060,0
20241216,164800,25777421095,1060,1060,1060,1060,0
20241216,164700,25777421095,1060,1060,1060,1060,0
20241216,164600,25777421095,1060,1060,1060,1060,0
20241216,164500,25777421095,1060,1060,1060,1060,0
20241216,164400,25777421095,1060,1060,1060,1060,0
20241216,164300,25777421095,1060,1060,1060,1060,0
20241216,164200,25777421095,1060,1060,1060,1060,0
20241216,164100,25777421095,1060,1060,1060,1060,0
20241216,164000,25777421095,1060,1060,1060,1060,0
20241216,163900,25777421095,1060,1060,1060,1060,0
20241216,163800,25777421095,1060,1060,1060,1060,0
20241216,163700,25777421095,1060,1060,1060,1060,0
20241216,163600,25777421095,1060,1060,1060,1060,0
20241216,163500,25777421095,1060,1060,1060,1060,0
20241216,163400,25777421095,1060,1060,1060,1060,151520
20241216,163300,25777421095,1060,1060,1060,1060,0
20241216,163200,25777421095,1060,1060,1060,1060,0
20241216,163100,25777421095,1060,1060,1060,1060,0
20241216,163000,25777421095,1060,1060,1060,1060,0
20241216,162900,25777421095,1060,1060,1060,1060,0
20241216,162800,25777421095,1060,1060,1060,1060,0
20241216,162700,25777421095,1060,1060,1060,1060,0
20241216,162600,25777421095,1060,1060,1060,1060,0
20241216,162500,25777421095,1060,1060,1060,1060,0
20241216,162400,25777421095,1060,1060,1060,1060,0
20241216,162300,25777421095,1060,1060,1060,1060,0
20241216,162200,25777421095,1060,1060,1060,1060,0
20241216,162100,25777421095,1060,1060,1060,1060,0
20241216,162000,25777421095,1060,1060,1060,1060,0
20241216,161900,25777421095,1060,1060,1060,1060,0
20241216,161800,25777421095,1060,1060,1060,1060,0
20241216,161700,25777421095,1060,1060,1060,1060,0
20241216,161600,25777421095,1060,1060,1060,1060,0
20241216,161500,25777421095,1060,1060,1060,1060,0
20241216,161400,25777421095,1060,1060,1060,1060,0
20241216,161300,25777421095,1060,1060,1060,1060,0
20241216,161200,25777421095,1060,1060,1060,1060,0
20241216,161100,25777421095,1060,1060,1060,1060,0
20241216,161000,25777421095,1060,1060,1060,1060,0
20241216,160900,25777421095,1060,1060,1060,1060,0
20241216,160800,25777421095,1060,1060,1060,1060,0
20241216,160700,25777421095,1060,1060,1060,1060,0
20241216,160600,25777421095,1060,1060,1060,1060,0
20241216,160500,25777421095,1060,1060,1060,1060,0
20241216,160400,25777421095,1060,1060,1060,1060,151520
20241216,160300,25777421095,1060,1060,1060,1060,0
20241216,160200,25777421095,1060,1060,1060,1060,0
20241216,160100,25777421095,1060,1060,1060,1060,0
20241216,160000,25777421095,1060,1060,1060,1060,0
20241216,155900,25777421095,1060,1060,1060,1060,0
20241216,155800,25777421095,1060,1060,1060,1060,0
20241216,155700,25777421095,1060,1060,1060,1060,0
20241216,155600,25777421095,1060,1060,1060,1060,0
20241216,155500,25777421095,1060,1060,1060,1060,0
20241216,155400,25777421095,1060,1060,1060,1060,0
20241216,155300,25777421095,1060,1060,1060,1060,0
20241216,155200,25777421095,1060,1060,1060,1060,0
20241216,155100,25777421095,1060,1060,1060,1060,0
20241216,155000,25777421095,1060,1060,1060,1060,0
20241216,154900,25777421095,1060,1060,1060,1060,0
20241216,154800,25777421095,1060,1060,1060,1060,0
20241216,154700,25777421095,1060,1060,1060,1060,0
20241216,154600,25777421095,1060,1060,1060,1060,0
20241216,154500,25777421095,1060,1060,1060,1060,0
20241216,154400,25777421095,1060,1060,1060,1060,0
20241216,154300,25777421095,1060,1060,1060,1060,0
20241216,154200,25777421095,1060,1060,1060,1060,0
20241216,154100,25777421095,1060,1060,1060,1060,0
20241216,154000,25777421095,1060,1060,1060,1060,0
20241216,153900,25777421095,1060,1060,1060,1060,0
20241216,153800,25777421095,1060,1060,1060,1060,0
20241216,153700,25777421095,1060,1060,1060,1060,0
20241216,153600,25777421095,1060,1060,1060,1060,0
20241216,153500,25777421095,1060,1060,1060,1060,0
20241216,153400,25777421095,1060,1060,1060,1060,151520
20241216,153300,25777421095,1060,1060,1060,1060,0
20241216,153200,25777421095,1060,1060,1060,1060,0
20241216,153100,25777421095,1060,1060,1060,1060,0
20241216,153000,25777421095,1060,1060,1060,1060,151520
20241216,152900,25616809895,1082,1082,1082,1082,0
20241216,152800,25616809895,1082,1082,1082,1082,0
20241216,152700,25616809895,1082,1082,1082,1082,0
20241216,152600,25616809895,1082,1082,1082,1082,0
20241216,152500,25616809895,1082,1082,1082,1082,0
20241216,152400,25616809895,1082,1082,1082,1082,0
20241216,152300,25616809895,1082,1082,1082,1082,0
20241216,152200,25616809895,1082,1082,1082,1082,0
20241216,152100,25616809895,1082,1082,1082,1082,0
20241216,152000,25616809895,1082,1082,1082,1082,0
20241216,151900,25616809895,1082,1077,1082,1077,12600
20241216,151800,25603213798,1077,1079,1085,1076,35869
20241216,151700,25564530411,1077,1085,1086,1077,26826
20241216,151600,25535467585,1085,1081,1085,1081,15390
20241216,151500,25518791425,1078,1072,1080,1068,14802
20241216,151400,25502904284,1063,1081,1081,1062,25976
20241216,151300,25474977299,1081,1084,1085,1080,13136
20241216,151200,25460755299,1084,1080,1084,1078,21599
20241216,151100,25437404038,1080,1084,1085,1079,36196
20241216,151000,25398226449,1084,1079,1085,1078,26729
20241216,150900,25369319194,1079,1060,1079,1060,130965
20241216,150800,25229416153,1060,1066,1067,1060,54889
20241216,150700,25171144675,1066,1069,1069,1064,21770
20241216,150600,25147930225,1069,1073,1073,1068,22544
20241216,150500,25123820866,1073,1072,1073,1071,7660
20241216,150400,25115611542,1071,1070,1074,1069,12387
20241216,150300,25102324889,1073,1068,1073,1065,22145
20241216,150200,25078706959,1067,1080,1080,1067,43969
20241216,150100,25031569544,1080,1084,1085,1078,11448
20241216,150000,25019189940,1085,1087,1087,1084,5389
20241216,145900,25013344566,1085,1086,1087,1083,8176
20241216,145800,25004475405,1086,1087,1089,1086,8479
20241216,145700,24995265554,1090,1095,1095,1087,18574
20241216,145600,24974988277,1094,1090,1095,1090,45858
20241216,145500,24924817036,1090,1088,1091,1088,18879
20241216,145400,24904231731,1088,1081,1090,1081,39382
20241216,145300,24861475304,1081,1084,1084,1081,9787
20241216,145200,24850883764,1084,1085,1085,1080,9004
20241216,145100,24841131520,1085,1084,1087,1084,23503
20241216,145000,24815629663,1085,1070,1088,1070,28111
20241216,144900,24785218369,1070,1068,1073,1065,9328
20241216,144800,24775263196,1068,1070,1073,1063,17558
20241216,144700,24756533755,1072,1085,1085,1061,143783
20241216,144600,24602248669,1085,1087,1088,1085,21394
20241216,144500,24579034034,1088,1086,1088,1085,12705
20241216,144400,24565236743,1086,1086,1088,1085,20684
20241216,144300,24542785191,1087,1090,1090,1086,33393
20241216,144200,24506464331,1090,1091,1093,1090,20594
20241216,144100,24484004492,1090,1093,1094,1090,12458
20241216,144000,24470396736,1094,1093,1096,1091,2580
20241216,143900,24467576215,1096,1097,1098,1093,5667
20241216,143800,24461366503,1097,1094,1098,1091,13889
20241216,143700,24446167250,1095,1089,1095,1087,14069
20241216,143600,24430835718,1089,1086,1089,1086,11886
20241216,143500,24417925043,1086,1090,1090,1086,27138
20241216,143400,24388412620,1089,1091,1097,1088,25333
20241216,143300,24360763763,1088,1087,1091,1086,31074
20241216,143200,24326963445,1087,1091,1093,1087,39868
20241216,143100,24283502689,1091,1096,1096,1090,24340
20241216,143000,24256963187,1096,1104,1104,1090,35256
20241216,142900,24218219777,1104,1103,1106,1102,25414
20241216,142800,24190160962,1103,1101,1105,1101,34421
20241216,142700,24152145614,1104,1105,1107,1101,61227
20241216,142600,24084562221,1105,1094,1105,1086,51162
20241216,142500,24028275840,1094,1092,1098,1086,19911
20241216,142400,24006511767,1091,1085,1091,1085,51773
20241216,142300,23950199437,1085,1101,1102,1085,32336
20241216,142200,23914795271,1101,1105,1106,1101,17588
20241216,142100,23895400078,1106,1101,1106,1101,22033
20241216,142000,23871080516,1102,1110,1110,1100,138821
20241216,141900,23717632424,1109,1107,1116,1105,94193
20241216,141800,23612993790,1105,1105,1110,1102,102715
20241216,141700,23499254570,1105,1093,1105,1093,210047
20241216,141600,23268280564,1093,1085,1093,1084,43008
20241216,141500,23221505914,1085,1086,1087,1085,29303
20241216,141400,23189694504,1086,1086,1087,1086,28916
20241216,141300,23158285118,1087,1087,1088,1086,22158
20241216,141200,23134207610,1088,1091,1091,1087,18665
20241216,141100,23113891405,1091,1091,1093,1091,18318
20241216,141000,23093902864,1091,1089,1091,1087,48678
20241216,140900,23040908874,1091,1090,1094,1089,94754
20241216,140800,22937565647,1092,1089,1092,1088,33586
20241216,140700,22900948350,1089,1090,1090,1088,21123
20241216,140600,22877939858,1089,1091,1093,1085,83660
20241216,140500,22786826090,1091,1086,1091,1083,82765
20241216,140400,22696723505,1083,1079,1086,1078,65290
20241216,140300,22626129414,1079,1076,1080,1075,20867
20241216,140200,22603671731,1076,1080,1083,1075,41223
20241216,140100,22559274847,1080,1075,1084,1075,101439
20241216,140000,22449686786,1075,1068,1075,1065,29745
20241216,135900,22417821546,1068,1061,1068,1061,9914
20241216,135800,22407272355,1061,1060,1061,1059,3941
20241216,135700,22403094877,1059,1062,1063,1059,33256
20241216,135600,22367831346,1062,1064,1065,1062,16030
20241216,135500,22350792710,1064,1064,1065,1064,12924
20241216,135400,22337037963,1065,1065,1070,1065,7989
20241216,135300,22328527137,1065,1068,1070,1065,7286
20241216,135200,22320750476,1070,1065,1070,1065,17528
20241216,135100,22302048609,1070,1070,1070,1063,7223
20241216,135000,22294339891,1070,1067,1072,1064,17069
20241216,134900,22276122829,1063,1068,1069,1062,11785
20241216,134800,22263565603,1067,1074,1075,1067,8457
20241216,134700,22254516572,1072,1074,1075,1072,8934
20241216,134600,22244926568,1073,1075,1079,1070,11543
20241216,134500,22232517836,1075,1066,1076,1065,15643
20241216,134400,22215751260,1065,1060,1067,1060,9984
20241216,134300,22205123164,1067,1068,1068,1060,47688
20241216,134200,22154401873,1068,1071,1075,1068,33794
20241216,134100,22118254254,1075,1075,1075,1070,42794
20241216,134000,22072387350,1072,1082,1084,1072,69894
20241216,133900,21997177460,1082,1076,1083,1076,16700
20241216,133800,21979145624,1077,1087,1087,1075,55297
20241216,133700,21919252644,1086,1090,1093,1081,74383
20241216,133600,21838382520,1090,1075,1093,1075,87979
20241216,133500,21742688933,1079,1076,1080,1069,55958
20241216,133400,21682551392,1076,1073,1078,1073,38092
20241216,133300,21641617731,1072,1071,1073,1069,23735
20241216,133200,21616196153,1071,1060,1073,1060,72249
20241216,133100,21539076332,1066,1056,1066,1056,30332
20241216,133000,21506816730,1056,1055,1056,1052,3643
20241216,132900,21502979569,1054,1059,1059,1052,12249
20241216,132800,21490075096,1060,1065,1066,1059,32096
20241216,132700,21456003421,1066,1067,1067,1063,27593
20241216,132600,21426602799,1067,1067,1068,1066,11226
20241216,132500,21414629573,1066,1064,1067,1064,32588
20241216,132400,21379892359,1064,1061,1065,1061,7763
20241216,132300,21371633262,1064,1066,1066,1061,24591
20241216,132200,21345462302,1066,1062,1066,1061,34961
20241216,132100,21308270357,1062,1059,1062,1059,38073
20241216,132000,21267880694,1060,1057,1060,1055,16726
20241216,131900,21250211995,1056,1052,1056,1051,18438
20241216,131800,21230767606,1052,1051,1053,1045,25242
20241216,131700,21204223310,1051,1048,1053,1046,51675
20241216,131600,21149970333,1049,1047,1049,1044,33781
20241216,131500,21114590154,1048,1043,1049,1041,13457
20241216,131400,21100529851,1041,1042,1043,1040,20262
20241216,131300,21079445618,1040,1042,1043,1040,18768
20241216,131200,21059888315,1043,1038,1043,1038,13508
20241216,131100,21045812613,1042,1043,1043,1038,4445
20241216,131000,21041185103,1040,1042,1043,1040,4083
20241216,130900,21036933402,1040,1044,1044,1036,2874
20241216,130800,21033935999,1044,1037,1044,1035,36559
20241216,130700,20995943727,1037,1037,1037,1036,7963
20241216,130600,20987688039,1037,1035,1040,1035,2736
20241216,130500,20984854146,1040,1035,1040,1034,23555
20241216,130400,20960478885,1035,1039,1040,1035,33244
20241216,130300,20925995435,1040,1042,1043,1039,7489
20241216,130200,20918205255,1041,1043,1043,1040,2865
20241216,130100,20915222228,1044,1046,1046,1040,9716
20241216,130000,20905090643,1045,1046,1046,1044,2713
20241216,125900,20902254945,1044,1044,1046,1041,8359
20241216,125800,20893544653,1042,1040,1044,1040,13616
20241216,125700,20879377470,1040,1044,1044,1040,15960
20241216,125600,20862748107,1042,1042,1045,1041,6461
20241216,125500,20856017257,1041,1041,1042,1041,5396
20241216,125400,20850397623,1041,1041,1045,1041,19419
20241216,125300,20830136536,1041,1043,1045,1041,3911
20241216,125200,20826063284,1042,1047,1047,1041,3263
20241216,125100,20822653841,1048,1039,1048,1038,24316
20241216,125000,20797348504,1040,1040,1041,1039,9320
20241216,124900,20787654899,1042,1042,1042,1040,14479
20241216,124800,20772573931,1042,1045,1045,1040,10330
20241216,124700,20761805243,1043,1051,1051,1043,9685
20241216,124600,20751670630,1051,1053,1053,1045,4799
20241216,124500,20746648205,1054,1046,1054,1042,28409
20241216,124400,20716881598,1042,1039,1047,1039,19197
20241216,124300,20696864625,1039,1039,1042,1038,14215
20241216,124200,20682096052,1040,1039,1043,1038,26593
20241216,124100,20654461831,1038,1043,1043,1038,61376
20241216,124000,20590648126,1042,1046,1051,1042,13907
20241216,123900,20576095148,1047,1041,1047,1040,14837
20241216,123800,20560626519,1041,1047,1047,1041,37503
20241216,123700,20521443283,1047,1050,1052,1046,33622
20241216,123600,20486224017,1048,1048,1052,1047,13798
20241216,123500,20471754217,1051,1051,1052,1047,11906
20241216,123400,20459259861,1051,1056,1057,1047,68743
20241216,123300,20386905351,1056,1065,1065,1056,43571
20241216,123200,20340684839,1062,1058,1068,1058,43159
20241216,123100,20294801658,1060,1056,1060,1056,32398
20241216,123000,20260525938,1057,1055,1059,1053,19310
20241216,122900,20240148759,1053,1058,1058,1053,30746
20241216,122800,20207683579,1057,1055,1058,1054,25758
20241216,122700,20180464104,1056,1049,1058,1045,25076
20241216,122600,20154069947,1050,1041,1050,1040,52832
20241216,122500,20098964434,1041,1057,1057,1040,137251
20241216,122400,19955102538,1056,1056,1059,1056,14419
20241216,122300,19939854358,1057,1060,1060,1056,22195
20241216,122200,19916372555,1060,1058,1060,1058,17985
20241216,122100,19897336922,1059,1060,1064,1056,28096
20241216,122000,19867584720,1060,1067,1070,1059,84520
20241216,121900,19777558472,1069,1060,1070,1059,44332
20241216,121800,19730399336,1059,1057,1060,1055,19898
20241216,121700,19709366977,1056,1058,1060,1055,29279
20241216,121600,19678426062,1060,1056,1067,1056,67692
20241216,121500,19606624267,1058,1066,1069,1057,40622
20241216,121400,19563519340,1065,1068,1074,1061,41329
20241216,121300,19519495305,1068,1077,1077,1058,98276
20241216,121200,19414731657,1072,1082,1082,1072,24093
20241216,121100,19388809788,1082,1077,1082,1072,35386
20241216,121000,19350751272,1071,1089,1089,1070,92058
20241216,120900,19251484491,1089,1092,1093,1083,98083
20241216,120800,19144749408,1093,1109,1109,1083,230006
20241216,120700,18892537944,1108,1095,1109,1095,115269
20241216,120600,18765703458,1098,1100,1100,1092,142897
20241216,120500,18608790014,1100,1085,1100,1083,184111
20241216,120400,18407914077,1084,1084,1089,1082,85532
20241216,120300,18315078719,1087,1087,1090,1082,112948
20241216,120200,18192140452,1088,1075,1088,1075,64569
20241216,120100,18122284702,1077,1070,1078,1066,26710
20241216,120000,18093680854,1067,1070,1074,1060,88904
20241216,115900,17999060612,1070,1080,1088,1070,88573
20241216,115800,17903787851,1084,1082,1088,1080,68768
20241216,115700,17829300462,1082,1088,1095,1080,160672
20241216,115600,17654354904,1088,1065,1088,1065,130584
20241216,115500,17513950578,1065,1057,1065,1055,50624
20241216,115400,17460307916,1050,1048,1056,1046,28767
20241216,115300,17430100892,1048,1053,1053,1048,15014
20241216,115200,17414341989,1051,1053,1053,1051,2006
20241216,115100,17412233463,1053,1054,1054,1049,32467
20241216,115000,17378062005,1054,1054,1056,1052,28241
20241216,114900,17348290882,1050,1049,1055,1049,36598
20241216,114800,17309755141,1049,1047,1050,1047,35962
20241216,114700,17272019063,1049,1048,1049,1047,18980
20241216,114600,17252136170,1048,1045,1048,1045,8481
20241216,114500,17243261890,1046,1043,1046,1043,27421
20241216,114400,17214614727,1044,1044,1044,1043,5517
20241216,114300,17208857758,1043,1042,1043,1042,3183
20241216,114200,17205537891,1043,1041,1043,1039,4878
20241216,114100,17200465254,1041,1043,1043,1040,13863
20241216,114000,17186027450,1043,1042,1044,1041,16641
20241216,113900,17168672077,1042,1041,1042,1040,7366
20241216,113800,17161001692,1041,1039,1041,1039,1993
20241216,113700,17158927963,1040,1042,1042,1040,12109
20241216,113600,17146330783,1042,1042,1043,1041,9869
20241216,113500,17136044189,1043,1041,1043,1038,84695
20241216,113400,17047761355,1040,1039,1040,1036,7380
20241216,113300,17040095630,1039,1038,1039,1038,3056
20241216,113200,17036922960,1034,1031,1037,1031,3757
20241216,113100,17033042834,1043,1037,1043,1029,94329
20241216,113000,16935084502,1037,1036,1037,1031,51656
20241216,112900,16881603510,1036,1038,1038,1036,8335
20241216,112800,16872955373,1038,1037,1038,1034,32488
20241216,112700,16839316727,1036,1038,1038,1036,7360
20241216,112600,16831681240,1038,1038,1039,1037,6309
20241216,112500,16825131904,1039,1035,1039,1035,18040
20241216,112400,16806446433,1035,1032,1039,1032,10717
20241216,112300,16795359414,1032,1038,1038,1031,18902
20241216,112200,16775833662,1040,1042,1043,1036,74663
20241216,112100,16698198895,1043,1038,1044,1035,58682
20241216,112000,16637189956,1037,1033,1039,1032,36566
20241216,111900,16599282179,1032,1028,1033,1028,7893
20241216,111800,16591136321,1032,1027,1032,1027,18559
20241216,111700,16572028806,1026,1024,1029,1024,990
20241216,111600,16571014614,1025,1026,1029,1024,36918
20241216,111500,16533170481,1026,1027,1027,1026,3810
20241216,111400,16529261299,1027,1027,1027,1026,2364
20241216,111300,16526835571,1027,1028,1028,1027,4105
20241216,111200,16522619636,1028,1029,1029,1028,3575
20241216,111100,16518944330,1029,1028,1029,1028,2648
20241216,111000,16516219862,1029,1027,1030,1027,5904
20241216,110900,16510145023,1027,1029,1030,1027,7865
20241216,110800,16502055806,1029,1030,1030,1029,5723
20241216,110700,16496164015,1030,1029,1030,1029,3405
20241216,110600,16492658525,1029,1028,1030,1028,12155
20241216,110500,16480152914,1028,1027,1029,1027,1675
20241216,110400,16478431247,1027,1027,1028,1027,1099
20241216,110300,16477301935,1027,1028,1028,1027,6352
20241216,110200,16470773334,1028,1030,1030,1028,6335
20241216,110100,16464253411,1029,1027,1029,1027,4244
20241216,110000,16459889055,1028,1027,1028,1027,3202
20241216,105900,16456600600,1027,1030,1030,1026,32441
20241216,105800,16423251547,1028,1028,1029,1027,12719
20241216,105700,16410175656,1028,1027,1029,1027,4882
20241216,105600,16405158104,1027,1026,1027,1026,2476
20241216,105500,16402615257,1026,1027,1027,1026,2093
20241216,105400,16400467543,1027,1027,1028,1027,4624
20241216,105300,16395718681,1027,1028,1028,1027,6328
20241216,105200,16389219225,1027,1030,1030,1026,4304
20241216,105100,16384791161,1030,1024,1030,1021,10655
20241216,105000,16373844666,1024,1018,1024,1018,12418
20241216,104900,16361181479,1018,1021,1021,1017,9748
20241216,104800,16351256514,1020,1018,1021,1018,8082
20241216,104700,16343028723,1020,1030,1030,1018,46442
20241216,104600,16295527179,1029,1030,1031,1029,10846
20241216,104500,16284354850,1029,1031,1031,1027,12967
20241216,104400,16271007960,1031,1024,1031,1023,17870
20241216,104300,16252705334,1024,1026,1026,1024,14807
20241216,104200,16237535330,1026,1026,1027,1024,22249
20241216,104100,16214734851,1026,1025,1026,1025,4767
20241216,104000,16209845915,1026,1032,1032,1025,39917
20241216,103900,16168843501,1031,1034,1034,1031,16653
20241216,103800,16151648071,1036,1030,1037,1030,8224
20241216,103700,16143143706,1030,1038,1039,1030,87092
20241216,103600,16052855914,1039,1030,1039,1027,37378
20241216,103500,16014208896,1030,1027,1030,1027,16638
20241216,103400,15997089129,1027,1029,1032,1026,8908
20241216,103300,15987922353,1030,1031,1031,1025,24487
20241216,103200,15962772262,1034,1036,1037,1029,9423
20241216,103100,15953035597,1028,1030,1037,1026,65867
20241216,103000,15885149888,1030,1032,1032,1030,45178
20241216,102900,15838600279,1032,1028,1032,1028,35217
20241216,102800,15802338777,1028,1025,1029,1024,25497
20241216,102700,15776186035,1025,1027,1034,1022,65936
20241216,102600,15708412943,1021,1017,1044,1015,203065
20241216,102500,15499672880,1016,1008,1017,1007,53617
20241216,102400,15445462618,1007,1010,1010,1006,19537
20241216,102300,15425785845,1009,1010,1010,1009,13267
20241216,102200,15412396354,1010,1006,1011,1005,28952
20241216,102100,15383201750,1006,1007,1008,1005,35983
20241216,102000,15347025323,1008,1010,1010,1007,24320
20241216,101900,15322491577,1009,1008,1010,1007,31536
20241216,101800,15290684444,1009,1002,1010,1001,55306
20241216,101700,15235185780,1002,1011,1013,1001,142540
20241216,101600,15092001681,1010,1012,1014,1006,87527
20241216,101500,15003641239,1012,1018,1018,1010,92186
20241216,101400,14910303134,1018,1020,1023,1017,73471
20241216,101300,14835386159,1021,1018,1021,1017,15719
20241216,101200,14819361046,1018,1016,1019,1015,9956
20241216,101100,14809230263,1016,1017,1017,1012,61548
20241216,101000,14746808087,1017,1019,1020,1014,51666
20241216,100900,14694276316,1020,1016,1020,1011,109730
20241216,100800,14582796604,1017,1027,1030,1017,237922
20241216,100700,14339361190,1027,1027,1027,1027,0
20241216,100600,14339361190,1027,1027,1027,1027,0
20241216,100500,14339361190,1027,1030,1031,1027,96269
20241216,100400,14240309632,1030,1032,1034,1030,41754
20241216,100300,14197264844,1032,1041,1041,1031,109740
20241216,100200,14083728429,1038,1042,1042,1038,32620
20241216,100100,14049829101,1042,1045,1046,1036,113981
20241216,100000,13931094559,1045,1045,1046,1045,13293
20241216,095900,13917196299,1046,1044,1046,1044,15878
20241216,095800,13900606178,1044,1042,1047,1042,43077
20241216,095700,13855641892,1041,1041,1045,1039,36496
20241216,095600,13817653783,1041,1047,1048,1041,38493
20241216,095500,13777402225,1048,1050,1050,1046,10500
20241216,095400,13766386553,1046,1051,1053,1044,121559
20241216,095300,13638907089,1052,1047,1054,1045,84751
20241216,095200,13549883500,1044,1034,1047,1032,94288
20241216,095100,13452184861,1033,1041,1045,1033,107537
20241216,095000,13340545941,1041,1048,1049,1041,114454
20241216,094900,13220829327,1049,1047,1051,1046,31776
20241216,094800,13187516863,1048,1046,1050,1045,29885
20241216,094700,13156224609,1046,1043,1047,1040,55843
20241216,094600,13097968707,1044,1053,1055,1043,114971
20241216,094500,12977389061,1053,1050,1056,1047,74451
20241216,094400,12899079312,1049,1033,1053,1033,179690
20241216,094300,12711167416,1034,1047,1050,1027,469458
20241216,094200,12223972199,1045,1067,1069,1040,569020
20241216,094100,11625052021,1068,1069,1080,1063,385471
20241216,094000,11211857343,1063,1093,1110,1061,610018
20241216,093900,10551837190,1090,1160,1160,1090,2120885
20241216,093800,8098162732,1160,1160,1160,1160,71371
20241216,093700,8015372372,1160,1134,1160,1126,1400409
20241216,093600,6394312532,1134,1140,1142,1132,344122
20241216,093500,6002410606,1138,1138,1138,1138,0
20241216,093400,6002410606,1138,1125,1138,1125,220986
20241216,093300,5751827130,1126,1097,1128,1095,257702
20241216,093200,5465584825,1095,1106,1108,1094,98219
20241216,093100,5357539822,1108,1106,1108,1095,101780
20241216,093000,5245242452,1106,1089,1119,1088,402347
20241216,092900,4802560709,1089,1070,1090,1059,154838
20241216,092800,4635581164,1057,1060,1072,1056,106012
20241216,092700,4522815120,1057,1062,1065,1057,73230
20241216,092600,4445156109,1062,1068,1068,1061,67228
20241216,092500,4373619161,1067,1070,1074,1066,77574
20241216,092400,4290733470,1070,1073,1080,1066,119245
20241216,092300,4162928666,1073,1073,1086,1051,268016
20241216,092200,3875874285,1073,1073,1077,1063,265794
20241216,092100,3591564698,1070,1047,1072,1046,381566
20241216,092000,3187883246,1048,1019,1048,1016,204287
20241216,091900,2976565288,1019,1010,1021,1008,44123
20241216,091800,2931712062,1010,1013,1020,1007,24258
20241216,091700,2907091174,1013,1005,1013,1001,76843
20241216,091600,2829876751,1005,1007,1009,1001,73094
20241216,091500,2756512157,1007,1020,1020,1006,107168
20241216,091400,2647870522,1020,1024,1025,1019,100947
20241216,091300,2544798461,1025,1026,1027,1021,53476
20241216,091200,2489976959,1025,1017,1027,1017,75338
20241216,091100,2413102426,1017,1020,1024,1006,176447
20241216,091000,2234031975,1020,1035,1045,1017,358572
20241216,090900,1863997128,1033,1033,1033,1033,0
20241216,090800,1863997128,1033,1030,1033,1029,52451
20241216,090700,1809895283,1029,1009,1030,1007,205094
20241216,090600,1601201797,1006,995,1008,989,381552
20241216,090500,1220226618,994,976,995,975,189480
20241216,090400,1032976369,974,968,981,968,91655
20241216,090300,943596737,968,986,990,963,181342
20241216,090200,765945857,989,989,993,981,117353
20241216,090100,649941902,988,987,992,972,207380
20241216,090000,446108790,990,940,1000,940,461714