stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,190500,2464514222,1331,1331,1331,1331,255
20241211,190400,2464514222,1331,1331,1331,1331,0
20241211,190300,2464514222,1331,1331,1331,1331,0
20241211,190200,2464514222,1331,1331,1331,1331,0
20241211,190100,2464514222,1331,1331,1331,1331,0
20241211,190000,2464514222,1331,1331,1331,1331,0
20241211,185900,2464514222,1331,1331,1331,1331,0
20241211,185800,2464514222,1331,1331,1331,1331,0
20241211,185700,2464514222,1331,1331,1331,1331,0
20241211,185600,2464514222,1331,1331,1331,1331,0
20241211,185500,2464514222,1331,1331,1331,1331,0
20241211,185400,2464514222,1331,1331,1331,1331,0
20241211,185300,2464514222,1331,1331,1331,1331,0
20241211,185200,2464514222,1331,1331,1331,1331,0
20241211,185100,2464514222,1331,1331,1331,1331,0
20241211,185000,2464514222,1331,1331,1331,1331,0
20241211,184900,2464514222,1331,1331,1331,1331,0
20241211,184800,2464514222,1331,1331,1331,1331,0
20241211,184700,2464514222,1331,1331,1331,1331,0
20241211,184600,2464514222,1331,1331,1331,1331,0
20241211,184500,2464514222,1331,1331,1331,1331,0
20241211,184400,2464514222,1331,1331,1331,1331,0
20241211,184300,2464514222,1331,1331,1331,1331,0
20241211,184200,2464514222,1331,1331,1331,1331,0
20241211,184100,2464514222,1331,1331,1331,1331,0
20241211,184000,2464514222,1331,1331,1331,1331,0
20241211,183900,2464514222,1331,1331,1331,1331,0
20241211,183800,2464514222,1331,1331,1331,1331,0
20241211,183700,2464514222,1331,1331,1331,1331,0
20241211,183600,2464514222,1331,1331,1331,1331,0
20241211,183500,2464514222,1331,1331,1331,1331,255
20241211,183400,2464514222,1331,1331,1331,1331,0
20241211,183300,2464514222,1331,1331,1331,1331,0
20241211,183200,2464514222,1331,1331,1331,1331,0
20241211,183100,2464514222,1331,1331,1331,1331,0
20241211,183000,2464514222,1331,1331,1331,1331,0
20241211,182900,2464514222,1331,1331,1331,1331,0
20241211,182800,2464514222,1331,1331,1331,1331,0
20241211,182700,2464514222,1331,1331,1331,1331,0
20241211,182600,2464514222,1331,1331,1331,1331,0
20241211,182500,2464514222,1331,1331,1331,1331,0
20241211,182400,2464514222,1331,1331,1331,1331,0
20241211,182300,2464514222,1331,1331,1331,1331,0
20241211,182200,2464514222,1331,1331,1331,1331,0
20241211,182100,2464514222,1331,1331,1331,1331,0
20241211,182000,2464514222,1331,1331,1331,1331,0
20241211,181900,2464514222,1331,1331,1331,1331,0
20241211,181800,2464514222,1331,1331,1331,1331,0
20241211,181700,2464514222,1331,1331,1331,1331,0
20241211,181600,2464514222,1331,1331,1331,1331,0
20241211,181500,2464514222,1331,1331,1331,1331,0
20241211,181400,2464514222,1331,1331,1331,1331,0
20241211,181300,2464514222,1331,1331,1331,1331,0
20241211,181200,2464514222,1331,1331,1331,1331,0
20241211,181100,2464514222,1331,1331,1331,1331,0
20241211,181000,2464514222,1331,1331,1331,1331,0
20241211,180900,2464514222,1331,1331,1331,1331,0
20241211,180800,2464514222,1331,1331,1331,1331,0
20241211,180700,2464514222,1331,1331,1331,1331,0
20241211,180600,2464514222,1331,1331,1331,1331,0
20241211,180500,2464514222,1331,1331,1331,1331,255
20241211,180400,2464514222,1331,1331,1331,1331,0
20241211,180300,2464514222,1331,1331,1331,1331,0
20241211,180200,2464514222,1331,1331,1331,1331,0
20241211,180100,2464514222,1331,1331,1331,1331,0
20241211,180000,2464514222,1331,1331,1331,1331,0
20241211,175900,2464514222,1331,1331,1331,1331,0
20241211,175800,2464514222,1331,1331,1331,1331,0
20241211,175700,2464514222,1331,1331,1331,1331,0
20241211,175600,2464514222,1331,1331,1331,1331,0
20241211,175500,2464514222,1331,1331,1331,1331,0
20241211,175400,2464514222,1331,1331,1331,1331,0
20241211,175300,2464514222,1331,1331,1331,1331,0
20241211,175200,2464514222,1331,1331,1331,1331,0
20241211,175100,2464514222,1331,1331,1331,1331,0
20241211,175000,2464514222,1331,1331,1331,1331,0
20241211,174900,2464514222,1331,1331,1331,1331,0
20241211,174800,2464514222,1331,1331,1331,1331,0
20241211,174700,2464514222,1331,1331,1331,1331,0
20241211,174600,2464514222,1331,1331,1331,1331,0
20241211,174500,2464514222,1331,1331,1331,1331,0
20241211,174400,2464514222,1331,1331,1331,1331,0
20241211,174300,2464514222,1331,1331,1331,1331,0
20241211,174200,2464514222,1331,1331,1331,1331,0
20241211,174100,2464514222,1331,1331,1331,1331,0
20241211,174000,2464514222,1331,1331,1331,1331,0
20241211,173900,2464514222,1331,1331,1331,1331,0
20241211,173800,2464514222,1331,1331,1331,1331,0
20241211,173700,2464514222,1331,1331,1331,1331,0
20241211,173600,2464514222,1331,1331,1331,1331,0
20241211,173500,2464514222,1331,1331,1331,1331,255
20241211,173400,2464514222,1331,1331,1331,1331,0
20241211,173300,2464514222,1331,1331,1331,1331,0
20241211,173200,2464514222,1331,1331,1331,1331,0
20241211,173100,2464514222,1331,1331,1331,1331,0
20241211,173000,2464514222,1331,1331,1331,1331,0
20241211,172900,2464514222,1331,1331,1331,1331,0
20241211,172800,2464514222,1331,1331,1331,1331,0
20241211,172700,2464514222,1331,1331,1331,1331,0
20241211,172600,2464514222,1331,1331,1331,1331,0
20241211,172500,2464514222,1331,1331,1331,1331,0
20241211,172400,2464514222,1331,1331,1331,1331,0
20241211,172300,2464514222,1331,1331,1331,1331,0
20241211,172200,2464514222,1331,1331,1331,1331,0
20241211,172100,2464514222,1331,1331,1331,1331,0
20241211,172000,2464514222,1331,1331,1331,1331,0
20241211,171900,2464514222,1331,1331,1331,1331,0
20241211,171800,2464514222,1331,1331,1331,1331,0
20241211,171700,2464514222,1331,1331,1331,1331,0
20241211,171600,2464514222,1331,1331,1331,1331,0
20241211,171500,2464514222,1331,1331,1331,1331,0
20241211,171400,2464514222,1331,1331,1331,1331,0
20241211,171300,2464514222,1331,1331,1331,1331,0
20241211,171200,2464514222,1331,1331,1331,1331,0
20241211,171100,2464514222,1331,1331,1331,1331,0
20241211,171000,2464514222,1331,1331,1331,1331,0
20241211,170900,2464514222,1331,1331,1331,1331,0
20241211,170800,2464514222,1331,1331,1331,1331,0
20241211,170700,2464514222,1331,1331,1331,1331,0
20241211,170600,2464514222,1331,1331,1331,1331,0
20241211,170500,2464514222,1331,1331,1331,1331,255
20241211,170400,2464514222,1331,1331,1331,1331,0
20241211,170300,2464514222,1331,1331,1331,1331,0
20241211,170200,2464514222,1331,1331,1331,1331,0
20241211,170100,2464514222,1331,1331,1331,1331,0
20241211,170000,2464514222,1331,1331,1331,1331,0
20241211,165900,2464514222,1331,1331,1331,1331,0
20241211,165800,2464514222,1331,1331,1331,1331,0
20241211,165700,2464514222,1331,1331,1331,1331,0
20241211,165600,2464514222,1331,1331,1331,1331,0
20241211,165500,2464514222,1331,1331,1331,1331,0
20241211,165400,2464514222,1331,1331,1331,1331,0
20241211,165300,2464514222,1331,1331,1331,1331,0
20241211,165200,2464514222,1331,1331,1331,1331,0
20241211,165100,2464514222,1331,1331,1331,1331,0
20241211,165000,2464514222,1331,1331,1331,1331,0
20241211,164900,2464514222,1331,1331,1331,1331,0
20241211,164800,2464514222,1331,1331,1331,1331,0
20241211,164700,2464514222,1331,1331,1331,1331,0
20241211,164600,2464514222,1331,1331,1331,1331,0
20241211,164500,2464514222,1331,1331,1331,1331,0
20241211,164400,2464514222,1331,1331,1331,1331,0
20241211,164300,2464514222,1331,1331,1331,1331,0
20241211,164200,2464514222,1331,1331,1331,1331,0
20241211,164100,2464514222,1331,1331,1331,1331,0
20241211,164000,2464514222,1331,1331,1331,1331,0
20241211,163900,2464514222,1331,1331,1331,1331,0
20241211,163800,2464514222,1331,1331,1331,1331,0
20241211,163700,2464514222,1331,1331,1331,1331,0
20241211,163600,2464514222,1331,1331,1331,1331,0
20241211,163500,2464514222,1331,1331,1331,1331,255
20241211,163400,2464514222,1331,1331,1331,1331,0
20241211,163300,2464514222,1331,1331,1331,1331,0
20241211,163200,2464514222,1331,1331,1331,1331,0
20241211,163100,2464514222,1331,1331,1331,1331,0
20241211,163000,2464514222,1331,1331,1331,1331,0
20241211,162900,2464514222,1331,1331,1331,1331,0
20241211,162800,2464514222,1331,1331,1331,1331,0
20241211,162700,2464514222,1331,1331,1331,1331,0
20241211,162600,2464514222,1331,1331,1331,1331,0
20241211,162500,2464514222,1331,1331,1331,1331,0
20241211,162400,2464514222,1331,1331,1331,1331,0
20241211,162300,2464514222,1331,1331,1331,1331,0
20241211,162200,2464514222,1331,1331,1331,1331,0
20241211,162100,2464514222,1331,1331,1331,1331,0
20241211,162000,2464514222,1331,1331,1331,1331,0
20241211,161900,2464514222,1331,1331,1331,1331,0
20241211,161800,2464514222,1331,1331,1331,1331,0
20241211,161700,2464514222,1331,1331,1331,1331,0
20241211,161600,2464514222,1331,1331,1331,1331,0
20241211,161500,2464514222,1331,1331,1331,1331,0
20241211,161400,2464514222,1331,1331,1331,1331,0
20241211,161300,2464514222,1331,1331,1331,1331,0
20241211,161200,2464514222,1331,1331,1331,1331,0
20241211,161100,2464514222,1331,1331,1331,1331,0
20241211,161000,2464514222,1331,1331,1331,1331,0
20241211,160900,2464514222,1331,1331,1331,1331,0
20241211,160800,2464514222,1331,1331,1331,1331,0
20241211,160700,2464514222,1331,1331,1331,1331,0
20241211,160600,2464514222,1331,1331,1331,1331,0
20241211,160500,2464514222,1331,1331,1331,1331,255
20241211,160400,2464514222,1331,1331,1331,1331,0
20241211,160300,2464514222,1331,1331,1331,1331,0
20241211,160200,2464514222,1331,1331,1331,1331,0
20241211,160100,2464514222,1331,1331,1331,1331,0
20241211,160000,2464514222,1331,1331,1331,1331,0
20241211,155900,2464514222,1331,1331,1331,1331,0
20241211,155800,2464514222,1331,1331,1331,1331,0
20241211,155700,2464514222,1331,1331,1331,1331,0
20241211,155600,2464514222,1331,1331,1331,1331,0
20241211,155500,2464514222,1331,1331,1331,1331,0
20241211,155400,2464514222,1331,1331,1331,1331,0
20241211,155300,2464514222,1331,1331,1331,1331,0
20241211,155200,2464514222,1331,1331,1331,1331,0
20241211,155100,2464514222,1331,1331,1331,1331,0
20241211,155000,2464514222,1331,1331,1331,1331,0
20241211,154900,2464514222,1331,1331,1331,1331,0
20241211,154800,2464514222,1331,1331,1331,1331,0
20241211,154700,2464514222,1331,1331,1331,1331,0
20241211,154600,2464514222,1331,1331,1331,1331,0
20241211,154500,2464514222,1331,1331,1331,1331,0
20241211,154400,2464514222,1331,1331,1331,1331,0
20241211,154300,2464514222,1331,1331,1331,1331,0
20241211,154200,2464514222,1331,1331,1331,1331,0
20241211,154100,2464514222,1331,1331,1331,1331,0
20241211,154000,2464514222,1331,1331,1331,1331,0
20241211,153900,2464514222,1331,1331,1331,1331,0
20241211,153800,2464514222,1331,1331,1331,1331,0
20241211,153700,2464514222,1331,1331,1331,1331,0
20241211,153600,2464514222,1331,1331,1331,1331,0
20241211,153500,2464514222,1331,1331,1331,1331,255
20241211,153400,2464514222,1331,1331,1331,1331,0
20241211,153300,2464514222,1331,1331,1331,1331,0
20241211,153200,2464514222,1331,1331,1331,1331,0
20241211,153100,2464514222,1331,1331,1331,1331,0
20241211,153000,2464514222,1331,1331,1331,1331,255
20241211,152900,2464174817,1331,1331,1331,1331,0
20241211,152800,2464174817,1331,1331,1331,1331,0
20241211,152700,2464174817,1331,1331,1331,1331,0
20241211,152600,2464174817,1331,1331,1331,1331,0
20241211,152500,2464174817,1331,1331,1331,1331,0
20241211,152400,2464174817,1331,1331,1331,1331,0
20241211,152300,2464174817,1331,1331,1331,1331,0
20241211,152200,2464174817,1331,1331,1331,1331,0
20241211,152100,2464174817,1331,1331,1331,1331,0
20241211,152000,2464174817,1331,1331,1331,1331,0
20241211,151900,2464174817,1331,1331,1331,1331,50
20241211,151800,2464108267,1331,1331,1331,1331,0
20241211,151700,2464108267,1331,1331,1331,1331,200
20241211,151600,2463842067,1331,1331,1331,1331,0
20241211,151500,2463842067,1331,1331,1331,1331,401
20241211,151400,2463308336,1331,1331,1331,1331,0
20241211,151300,2463308336,1331,1331,1331,1331,0
20241211,151200,2463308336,1331,1331,1331,1331,0
20241211,151100,2463308336,1331,1331,1331,1331,0
20241211,151000,2463308336,1331,1331,1331,1331,25
20241211,150900,2463275061,1331,1331,1331,1331,1
20241211,150800,2463273730,1331,1331,1331,1331,0
20241211,150700,2463273730,1331,1331,1331,1331,0
20241211,150600,2463273730,1331,1331,1331,1331,0
20241211,150500,2463273730,1331,1331,1331,1331,0
20241211,150400,2463273730,1331,1331,1331,1331,600
20241211,150300,2462475130,1331,1331,1331,1331,0
20241211,150200,2462475130,1331,1331,1331,1331,0
20241211,150100,2462475130,1331,1331,1331,1331,0
20241211,150000,2462475130,1331,1331,1331,1331,0
20241211,145900,2462475130,1331,1331,1331,1331,0
20241211,145800,2462475130,1331,1331,1331,1331,117
20241211,145700,2462319403,1331,1331,1331,1331,200
20241211,145600,2462053203,1331,1331,1331,1331,0
20241211,145500,2462053203,1331,1331,1331,1331,100
20241211,145400,2461920103,1331,1331,1331,1331,300
20241211,145300,2461520803,1331,1331,1331,1331,0
20241211,145200,2461520803,1331,1331,1331,1331,0
20241211,145100,2461520803,1331,1331,1331,1331,1
20241211,145000,2461519472,1331,1331,1331,1331,0
20241211,144900,2461519472,1331,1331,1331,1331,0
20241211,144800,2461519472,1331,1331,1331,1331,0
20241211,144700,2461519472,1331,1331,1331,1331,0
20241211,144600,2461519472,1331,1331,1331,1331,0
20241211,144500,2461519472,1331,1331,1331,1331,0
20241211,144400,2461519472,1331,1331,1331,1331,10
20241211,144300,2461506162,1331,1331,1331,1331,0
20241211,144200,2461506162,1331,1331,1331,1331,0
20241211,144100,2461506162,1331,1331,1331,1331,0
20241211,144000,2461506162,1331,1331,1331,1331,0
20241211,143900,2461506162,1331,1331,1331,1331,1
20241211,143800,2461504831,1331,1331,1331,1331,0
20241211,143700,2461504831,1331,1331,1331,1331,0
20241211,143600,2461504831,1331,1331,1331,1331,6
20241211,143500,2461496845,1331,1331,1331,1331,0
20241211,143400,2461496845,1331,1331,1331,1331,0
20241211,143300,2461496845,1331,1331,1331,1331,99
20241211,143200,2461365076,1331,1331,1331,1331,0
20241211,143100,2461365076,1331,1331,1331,1331,0
20241211,143000,2461365076,1331,1331,1331,1331,366
20241211,142900,2460877930,1331,1331,1331,1331,0
20241211,142800,2460877930,1331,1331,1331,1331,0
20241211,142700,2460877930,1331,1331,1331,1331,0
20241211,142600,2460877930,1331,1331,1331,1331,0
20241211,142500,2460877930,1331,1331,1331,1331,0
20241211,142400,2460877930,1331,1331,1331,1331,100
20241211,142300,2460744830,1331,1331,1331,1331,0
20241211,142200,2460744830,1331,1331,1331,1331,10
20241211,142100,2460731520,1331,1331,1331,1331,1
20241211,142000,2460730189,1331,1331,1331,1331,0
20241211,141900,2460730189,1331,1331,1331,1331,0
20241211,141800,2460730189,1331,1331,1331,1331,0
20241211,141700,2460730189,1331,1331,1331,1331,0
20241211,141600,2460730189,1331,1331,1331,1331,0
20241211,141500,2460730189,1331,1331,1331,1331,0
20241211,141400,2460730189,1331,1331,1331,1331,0
20241211,141300,2460730189,1331,1331,1331,1331,0
20241211,141200,2460730189,1331,1331,1331,1331,0
20241211,141100,2460730189,1331,1331,1331,1331,0
20241211,141000,2460730189,1331,1331,1331,1331,0
20241211,140900,2460730189,1331,1331,1331,1331,2000
20241211,140800,2458068189,1331,1331,1331,1331,0
20241211,140700,2458068189,1331,1331,1331,1331,0
20241211,140600,2458068189,1331,1331,1331,1331,1236
20241211,140500,2456423073,1331,1331,1331,1331,0
20241211,140400,2456423073,1331,1331,1331,1331,0
20241211,140300,2456423073,1331,1331,1331,1331,116
20241211,140200,2456268677,1331,1331,1331,1331,0
20241211,140100,2456268677,1331,1331,1331,1331,0
20241211,140000,2456268677,1331,1331,1331,1331,0
20241211,135900,2456268677,1331,1331,1331,1331,1
20241211,135800,2456267346,1331,1331,1331,1331,1451
20241211,135700,2454336065,1331,1331,1331,1331,0
20241211,135600,2454336065,1331,1331,1331,1331,0
20241211,135500,2454336065,1331,1331,1331,1331,50
20241211,135400,2454269515,1331,1331,1331,1331,0
20241211,135300,2454269515,1331,1331,1331,1331,0
20241211,135200,2454269515,1331,1331,1331,1331,0
20241211,135100,2454269515,1331,1331,1331,1331,0
20241211,135000,2454269515,1331,1331,1331,1331,2
20241211,134900,2454266853,1331,1331,1331,1331,7
20241211,134800,2454257536,1331,1331,1331,1331,3
20241211,134700,2454253543,1331,1331,1331,1331,0
20241211,134600,2454253543,1331,1331,1331,1331,2000
20241211,134500,2451591543,1331,1331,1331,1331,0
20241211,134400,2451591543,1331,1331,1331,1331,152
20241211,134300,2451389231,1331,1331,1331,1331,0
20241211,134200,2451389231,1331,1331,1331,1331,1
20241211,134100,2451387900,1331,1331,1331,1331,0
20241211,134000,2451387900,1331,1331,1331,1331,0
20241211,133900,2451387900,1331,1331,1331,1331,100
20241211,133800,2451254800,1331,1331,1331,1331,0
20241211,133700,2451254800,1331,1331,1331,1331,600
20241211,133600,2450456200,1331,1331,1331,1331,0
20241211,133500,2450456200,1331,1331,1331,1331,1
20241211,133400,2450454869,1331,1331,1331,1331,0
20241211,133300,2450454869,1331,1331,1331,1331,0
20241211,133200,2450454869,1331,1331,1331,1331,0
20241211,133100,2450454869,1331,1331,1331,1331,0
20241211,133000,2450454869,1331,1331,1331,1331,50
20241211,132900,2450388319,1331,1331,1331,1331,0
20241211,132800,2450388319,1331,1331,1331,1331,21
20241211,132700,2450360368,1331,1331,1331,1331,0
20241211,132600,2450360368,1331,1331,1331,1331,828
20241211,132500,2449258300,1331,1331,1331,1331,0
20241211,132400,2449258300,1331,1331,1331,1331,0
20241211,132300,2449258300,1331,1331,1331,1331,0
20241211,132200,2449258300,1331,1331,1331,1331,0
20241211,132100,2449258300,1331,1331,1331,1331,94
20241211,132000,2449133186,1331,1331,1331,1331,0
20241211,131900,2449133186,1331,1331,1331,1331,20
20241211,131800,2449106566,1331,1331,1331,1331,40
20241211,131700,2449053326,1331,1331,1331,1331,0
20241211,131600,2449053326,1331,1331,1331,1331,0
20241211,131500,2449053326,1331,1331,1331,1331,0
20241211,131400,2449053326,1331,1331,1331,1331,0
20241211,131300,2449053326,1331,1331,1331,1331,0
20241211,131200,2449053326,1331,1331,1331,1331,0
20241211,131100,2449053326,1331,1331,1331,1331,0
20241211,131000,2449053326,1331,1331,1331,1331,100
20241211,130900,2448920226,1331,1331,1331,1331,0
20241211,130800,2448920226,1331,1331,1331,1331,0
20241211,130700,2448920226,1331,1331,1331,1331,0
20241211,130600,2448920226,1331,1331,1331,1331,0
20241211,130500,2448920226,1331,1331,1331,1331,0
20241211,130400,2448920226,1331,1331,1331,1331,10
20241211,130300,2448906916,1331,1331,1331,1331,0
20241211,130200,2448906916,1331,1331,1331,1331,510
20241211,130100,2448228106,1331,1331,1331,1331,0
20241211,130000,2448228106,1331,1331,1331,1331,0
20241211,125900,2448228106,1331,1331,1331,1331,0
20241211,125800,2448228106,1331,1331,1331,1331,130
20241211,125700,2448055076,1331,1331,1331,1331,0
20241211,125600,2448055076,1331,1331,1331,1331,249
20241211,125500,2447723657,1331,1331,1331,1331,0
20241211,125400,2447723657,1331,1331,1331,1331,12
20241211,125300,2447707685,1331,1331,1331,1331,10
20241211,125200,2447694375,1331,1331,1331,1331,149
20241211,125100,2447496056,1331,1331,1331,1331,25
20241211,125000,2447462781,1331,1331,1331,1331,0
20241211,124900,2447462781,1331,1331,1331,1331,0
20241211,124800,2447462781,1331,1331,1331,1331,0
20241211,124700,2447462781,1331,1331,1331,1331,0
20241211,124600,2447462781,1331,1331,1331,1331,0
20241211,124500,2447462781,1331,1331,1331,1331,0
20241211,124400,2447462781,1331,1331,1331,1331,0
20241211,124300,2447462781,1331,1331,1331,1331,0
20241211,124200,2447462781,1331,1331,1331,1331,0
20241211,124100,2447462781,1331,1331,1331,1331,916
20241211,124000,2446243585,1331,1331,1331,1331,469
20241211,123900,2445619346,1331,1331,1331,1331,0
20241211,123800,2445619346,1331,1331,1331,1331,15
20241211,123700,2445599381,1331,1331,1331,1331,0
20241211,123600,2445599381,1331,1331,1331,1331,0
20241211,123500,2445599381,1331,1331,1331,1331,0
20241211,123400,2445599381,1331,1331,1331,1331,0
20241211,123300,2445599381,1331,1331,1331,1331,0
20241211,123200,2445599381,1331,1331,1331,1331,59
20241211,123100,2445520852,1331,1331,1331,1331,0
20241211,123000,2445520852,1331,1331,1331,1331,27
20241211,122900,2445484915,1331,1331,1331,1331,0
20241211,122800,2445484915,1331,1331,1331,1331,1387
20241211,122700,2443638818,1331,1331,1331,1331,2
20241211,122600,2443636156,1331,1331,1331,1331,7091
20241211,122500,2434198035,1331,1331,1331,1331,200
20241211,122400,2433931835,1331,1331,1331,1331,0
20241211,122300,2433931835,1331,1331,1331,1331,338
20241211,122200,2433481957,1331,1331,1331,1331,0
20241211,122100,2433481957,1331,1331,1331,1331,0
20241211,122000,2433481957,1331,1331,1331,1331,1
20241211,121900,2433480626,1331,1331,1331,1331,1
20241211,121800,2433479295,1331,1331,1331,1331,20
20241211,121700,2433452675,1331,1331,1331,1331,0
20241211,121600,2433452675,1331,1331,1331,1331,500
20241211,121500,2432787175,1331,1331,1331,1331,120
20241211,121400,2432627455,1331,1331,1331,1331,0
20241211,121300,2432627455,1331,1331,1331,1331,5
20241211,121200,2432620800,1331,1331,1331,1331,0
20241211,121100,2432620800,1331,1331,1331,1331,62
20241211,121000,2432538278,1331,1331,1331,1331,182
20241211,120900,2432296036,1331,1331,1331,1331,0
20241211,120800,2432296036,1331,1331,1331,1331,30
20241211,120700,2432256106,1331,1331,1331,1331,4501
20241211,120600,2426265275,1331,1331,1331,1331,51
20241211,120500,2426197394,1331,1331,1331,1331,101
20241211,120400,2426062963,1331,1331,1331,1331,0
20241211,120300,2426062963,1331,1331,1331,1331,149
20241211,120200,2425864644,1331,1331,1331,1331,0
20241211,120100,2425864644,1331,1331,1331,1331,0
20241211,120000,2425864644,1331,1331,1331,1331,0
20241211,115900,2425864644,1331,1331,1331,1331,0
20241211,115800,2425864644,1331,1331,1331,1331,3000
20241211,115700,2421871644,1331,1331,1331,1331,165
20241211,115600,2421652029,1331,1331,1331,1331,0
20241211,115500,2421652029,1331,1331,1331,1331,0
20241211,115400,2421652029,1331,1331,1331,1331,0
20241211,115300,2421652029,1331,1331,1331,1331,0
20241211,115200,2421652029,1331,1331,1331,1331,0
20241211,115100,2421652029,1331,1331,1331,1331,0
20241211,115000,2421652029,1331,1331,1331,1331,900
20241211,114900,2420454129,1331,1331,1331,1331,0
20241211,114800,2420454129,1331,1331,1331,1331,0
20241211,114700,2420454129,1331,1331,1331,1331,0
20241211,114600,2420454129,1331,1331,1331,1331,0
20241211,114500,2420454129,1331,1331,1331,1331,123
20241211,114400,2420290416,1331,1331,1331,1331,12
20241211,114300,2420274444,1331,1331,1331,1331,395
20241211,114200,2419748699,1331,1331,1331,1331,65
20241211,114100,2419662184,1331,1331,1331,1331,0
20241211,114000,2419662184,1331,1331,1331,1331,63
20241211,113900,2419578331,1331,1331,1331,1331,5000
20241211,113800,2412923331,1331,1331,1331,1331,0
20241211,113700,2412923331,1331,1331,1331,1331,7
20241211,113600,2412914014,1331,1331,1331,1331,23
20241211,113500,2412883401,1331,1331,1331,1331,46
20241211,113400,2412822175,1331,1331,1331,1331,193
20241211,113300,2412565292,1331,1331,1331,1331,10
20241211,113200,2412551982,1331,1331,1331,1331,1092
20241211,113100,2411098530,1331,1331,1331,1331,0
20241211,113000,2411098530,1331,1331,1331,1331,12
20241211,112900,2411082558,1331,1331,1331,1331,0
20241211,112800,2411082558,1331,1331,1331,1331,0
20241211,112700,2411082558,1331,1331,1331,1331,1179
20241211,112600,2409513309,1331,1331,1331,1331,170
20241211,112500,2409287039,1331,1331,1331,1331,250
20241211,112400,2408954289,1331,1331,1331,1331,107
20241211,112300,2408811872,1331,1331,1331,1331,110
20241211,112200,2408665462,1331,1331,1331,1331,24
20241211,112100,2408633518,1331,1331,1331,1331,1004
20241211,112000,2407297194,1331,1331,1331,1331,300
20241211,111900,2406897894,1331,1331,1331,1331,2677
20241211,111800,2403334807,1331,1331,1331,1331,400
20241211,111700,2402802407,1331,1331,1331,1331,50003
20241211,111600,2336248414,1331,1331,1331,1331,1000
20241211,111500,2334917414,1331,1331,1331,1331,6064
20241211,111400,2326846230,1331,1331,1331,1331,0
20241211,111300,2326846230,1331,1331,1331,1331,11
20241211,111200,2326831589,1331,1331,1331,1331,188
20241211,111100,2326581361,1331,1331,1331,1331,2822
20241211,111000,2322825279,1331,1331,1331,1331,401
20241211,110900,2322291548,1331,1331,1331,1331,268
20241211,110800,2321934840,1331,1331,1331,1331,551
20241211,110700,2321201459,1331,1331,1331,1331,601
20241211,110600,2320401528,1331,1331,1331,1331,100
20241211,110500,2320268428,1331,1331,1331,1331,261
20241211,110400,2319921037,1331,1331,1331,1331,5100
20241211,110300,2313132937,1331,1331,1331,1331,0
20241211,110200,2313132937,1331,1331,1331,1331,339
20241211,110100,2312681728,1331,1331,1331,1331,470
20241211,110000,2312056158,1331,1331,1331,1331,22
20241211,105900,2312026876,1331,1331,1331,1331,2233
20241211,105800,2309054753,1331,1331,1331,1331,5
20241211,105700,2309048098,1331,1331,1331,1331,618
20241211,105600,2308225540,1331,1331,1331,1331,10
20241211,105500,2308212230,1331,1331,1331,1331,284
20241211,105400,2307834226,1331,1331,1331,1331,176
20241211,105300,2307599970,1331,1331,1331,1331,88
20241211,105200,2307482842,1331,1331,1331,1331,170
20241211,105100,2307256572,1331,1331,1331,1331,230
20241211,105000,2306950442,1331,1331,1331,1331,89
20241211,104900,2306831983,1331,1331,1331,1331,7172
20241211,104800,2297286051,1331,1331,1331,1331,354
20241211,104700,2296814877,1331,1331,1331,1331,31
20241211,104600,2296773616,1331,1331,1331,1331,5136
20241211,104500,2289937600,1331,1331,1331,1331,1095
20241211,104400,2288480155,1331,1331,1331,1331,14076
20241211,104300,2269744999,1331,1331,1331,1331,11290
20241211,104200,2254718009,1331,1331,1331,1331,1584
20241211,104100,2252609705,1331,1331,1331,1331,7135
20241211,104000,2243113020,1331,1331,1331,1331,8363
20241211,103900,2231981867,1331,1331,1331,1331,4141
20241211,103800,2226470196,1331,1331,1331,1331,23747
20241211,103700,2194862939,1331,1331,1331,1331,8394
20241211,103600,2183690525,1331,1331,1331,1331,8341
20241211,103500,2172588654,1331,1331,1331,1331,33091
20241211,103400,2128544533,1331,1326,1331,1326,65423
20241211,103300,2041473610,1323,1325,1331,1323,290439
20241211,103200,1655299443,1325,1331,1331,1311,125008
20241211,103100,1490540658,1331,1311,1331,1305,272096
20241211,103000,1129335276,1311,1305,1322,1299,91194
20241211,102900,1009830876,1305,1269,1310,1247,64622
20241211,102800,927908500,1269,1302,1303,1261,40261
20241211,102700,876869079,1291,1277,1331,1260,215361
20241211,102600,596006020,1244,1244,1244,1244,0
20241211,102500,596006020,1244,1244,1244,1244,0
20241211,102400,596006020,1244,1233,1244,1228,32101
20241211,102300,556220546,1233,1212,1243,1208,73963
20241211,102200,465320702,1219,1208,1220,1192,37492
20241211,102100,419992260,1209,1158,1210,1158,34439
20241211,102000,379178875,1158,1143,1158,1143,35704
20241211,101900,338114119,1142,1136,1142,1135,1203
20241211,101800,336743003,1136,1127,1137,1127,5097
20241211,101700,330947857,1122,1141,1141,1122,1512
20241211,101600,329223415,1141,1122,1141,1122,11139
20241211,101500,316542473,1122,1119,1122,1119,841
20241211,101400,315600010,1119,1119,1120,1118,1017
20241211,101300,314461590,1118,1113,1118,1111,3114
20241211,101200,310981535,1113,1112,1113,1112,217
20241211,101100,310740095,1112,1112,1112,1109,303
20241211,101000,310403590,1109,1112,1112,1109,778
20241211,100900,309540061,1112,1114,1114,1112,15
20241211,100800,309523366,1114,1116,1116,1114,60
20241211,100700,309456486,1116,1118,1119,1115,464
20241211,100600,308937509,1118,1113,1118,1113,334
20241211,100500,308564898,1110,1111,1111,1110,20
20241211,100400,308542688,1112,1106,1112,1106,1011
20241211,100300,307424462,1106,1119,1119,1106,3876
20241211,100200,303132133,1120,1108,1120,1108,137
20241211,100100,302980060,1105,1120,1120,1105,6494
20241211,100000,295762260,1120,1116,1120,1116,892
20241211,095900,294765352,1116,1108,1116,1108,294
20241211,095800,294439544,1105,1120,1120,1105,6215
20241211,095700,287516501,1120,1127,1127,1120,5587
20241211,095600,281233893,1127,1130,1130,1127,2448
20241211,095500,278471617,1130,1132,1132,1130,5454
20241211,095400,272306616,1132,1135,1135,1132,2407
20241211,095300,269580048,1135,1137,1137,1133,2466
20241211,095200,266780976,1133,1132,1134,1132,2094
20241211,095100,264408466,1132,1139,1139,1132,3355
20241211,095000,260610592,1140,1140,1140,1132,1411
20241211,094900,259002061,1140,1132,1146,1132,18543
20241211,094800,237863708,1132,1124,1132,1123,8359
20241211,094700,228433823,1123,1126,1127,1123,2425
20241211,094600,225705417,1123,1129,1129,1123,6193
20241211,094500,218742384,1128,1130,1130,1128,484
20241211,094400,218195673,1125,1127,1140,1124,15654
20241211,094300,200442485,1127,1131,1135,1127,24820
20241211,094200,172418350,1127,1127,1127,1127,0
20241211,094100,172418350,1127,1127,1127,1127,0
20241211,094000,172418350,1127,1115,1127,1115,21631
20241211,093900,148137130,1119,1114,1119,1114,14728
20241211,093800,131699574,1110,1110,1113,1110,8766
20241211,093700,121964124,1110,1110,1110,1110,5
20241211,093600,121958574,1110,1111,1113,1110,4072
20241211,093500,117434387,1111,1090,1111,1090,675
20241211,093400,116696822,1096,1090,1096,1090,3771
20241211,093300,112581314,1090,1111,1113,1087,4375
20241211,093200,107764862,1096,1112,1112,1096,6730
20241211,093100,100335419,1103,1100,1115,1100,8358
20241211,093000,91093243,1095,1088,1098,1087,9835
20241211,092900,80335119,1088,1086,1088,1086,620
20241211,092800,79661259,1084,1084,1084,1084,633
20241211,092700,78975087,1084,1088,1088,1084,2090
20241211,092600,76709159,1088,1085,1088,1084,2429
20241211,092500,74071323,1085,1072,1086,1072,16969
20241211,092400,55785358,1072,1072,1072,1072,405
20241211,092300,55351198,1070,1070,1070,1070,1
20241211,092200,55350128,1070,1071,1072,1070,329
20241211,092100,54997650,1072,1072,1072,1072,103
20241211,092000,54887234,1073,1073,1073,1073,14
20241211,091900,54872212,1073,1073,1073,1073,0
20241211,091800,54872212,1073,1073,1074,1073,1845
20241211,091700,52890821,1073,1067,1073,1055,3528
20241211,091600,49158639,1070,1070,1070,1070,51
20241211,091500,49104069,1070,1070,1070,1070,0
20241211,091400,49104069,1070,1070,1070,1070,570
20241211,091300,48494169,1077,1077,1077,1077,1932
20241211,091200,46413405,1078,1078,1078,1078,0
20241211,091100,46413405,1078,1078,1078,1078,0
20241211,091000,46413405,1078,1078,1078,1078,0
20241211,090900,46413405,1078,1068,1078,1068,5611
20241211,090800,40384809,1065,1056,1065,1056,7176
20241211,090700,32773676,1057,1057,1057,1057,471
20241211,090600,32275829,1057,1046,1057,1046,14263
20241211,090500,17291551,1046,1043,1046,1043,1220
20241211,090400,16018191,1047,1040,1047,1040,6430
20241211,090300,9317411,1040,1038,1040,1038,4751
20241211,090200,4378207,1037,1035,1037,1035,1642
20241211,090100,2676759,1035,1031,1035,1031,191
20241211,090000,2479834,1031,1025,1031,1025,2413