stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,190500,5654022662,1444,1444,1444,1444,75036
20241216,190400,5654022662,1444,1444,1444,1444,0
20241216,190300,5654022662,1444,1444,1444,1444,0
20241216,190200,5654022662,1444,1444,1444,1444,0
20241216,190100,5654022662,1444,1444,1444,1444,0
20241216,190000,5654022662,1444,1444,1444,1444,0
20241216,185900,5654022662,1444,1444,1444,1444,0
20241216,185800,5654022662,1444,1444,1444,1444,0
20241216,185700,5654022662,1444,1444,1444,1444,0
20241216,185600,5654022662,1444,1444,1444,1444,0
20241216,185500,5654022662,1444,1444,1444,1444,0
20241216,185400,5654022662,1444,1444,1444,1444,0
20241216,185300,5654022662,1444,1444,1444,1444,0
20241216,185200,5654022662,1444,1444,1444,1444,0
20241216,185100,5654022662,1444,1444,1444,1444,0
20241216,185000,5654022662,1444,1444,1444,1444,0
20241216,184900,5654022662,1444,1444,1444,1444,0
20241216,184800,5654022662,1444,1444,1444,1444,0
20241216,184700,5654022662,1444,1444,1444,1444,0
20241216,184600,5654022662,1444,1444,1444,1444,0
20241216,184500,5654022662,1444,1444,1444,1444,0
20241216,184400,5654022662,1444,1444,1444,1444,0
20241216,184300,5654022662,1444,1444,1444,1444,0
20241216,184200,5654022662,1444,1444,1444,1444,0
20241216,184100,5654022662,1444,1444,1444,1444,0
20241216,184000,5654022662,1444,1444,1444,1444,0
20241216,183900,5654022662,1444,1444,1444,1444,0
20241216,183800,5654022662,1444,1444,1444,1444,0
20241216,183700,5654022662,1444,1444,1444,1444,0
20241216,183600,5654022662,1444,1444,1444,1444,0
20241216,183500,5654022662,1444,1444,1444,1444,75036
20241216,183400,5654022662,1444,1444,1444,1444,0
20241216,183300,5654022662,1444,1444,1444,1444,0
20241216,183200,5654022662,1444,1444,1444,1444,0
20241216,183100,5654022662,1444,1444,1444,1444,0
20241216,183000,5654022662,1444,1444,1444,1444,0
20241216,182900,5654022662,1444,1444,1444,1444,0
20241216,182800,5654022662,1444,1444,1444,1444,0
20241216,182700,5654022662,1444,1444,1444,1444,0
20241216,182600,5654022662,1444,1444,1444,1444,0
20241216,182500,5654022662,1444,1444,1444,1444,0
20241216,182400,5654022662,1444,1444,1444,1444,0
20241216,182300,5654022662,1444,1444,1444,1444,0
20241216,182200,5654022662,1444,1444,1444,1444,0
20241216,182100,5654022662,1444,1444,1444,1444,0
20241216,182000,5654022662,1444,1444,1444,1444,0
20241216,181900,5654022662,1444,1444,1444,1444,0
20241216,181800,5654022662,1444,1444,1444,1444,0
20241216,181700,5654022662,1444,1444,1444,1444,0
20241216,181600,5654022662,1444,1444,1444,1444,0
20241216,181500,5654022662,1444,1444,1444,1444,0
20241216,181400,5654022662,1444,1444,1444,1444,0
20241216,181300,5654022662,1444,1444,1444,1444,0
20241216,181200,5654022662,1444,1444,1444,1444,0
20241216,181100,5654022662,1444,1444,1444,1444,0
20241216,181000,5654022662,1444,1444,1444,1444,0
20241216,180900,5654022662,1444,1444,1444,1444,0
20241216,180800,5654022662,1444,1444,1444,1444,0
20241216,180700,5654022662,1444,1444,1444,1444,0
20241216,180600,5654022662,1444,1444,1444,1444,0
20241216,180500,5654022662,1444,1444,1444,1444,75036
20241216,180400,5654022662,1444,1444,1444,1444,0
20241216,180300,5654022662,1444,1444,1444,1444,0
20241216,180200,5654022662,1444,1444,1444,1444,0
20241216,180100,5654022662,1444,1444,1444,1444,0
20241216,180000,5654022662,1444,1444,1444,1444,0
20241216,175900,5654022662,1444,1444,1444,1444,0
20241216,175800,5654022662,1444,1444,1444,1444,0
20241216,175700,5654022662,1444,1444,1444,1444,0
20241216,175600,5654022662,1444,1444,1444,1444,0
20241216,175500,5654022662,1444,1444,1444,1444,0
20241216,175400,5654022662,1444,1444,1444,1444,0
20241216,175300,5654022662,1444,1444,1444,1444,0
20241216,175200,5654022662,1444,1444,1444,1444,0
20241216,175100,5654022662,1444,1444,1444,1444,0
20241216,175000,5654022662,1444,1444,1444,1444,0
20241216,174900,5654022662,1444,1444,1444,1444,0
20241216,174800,5654022662,1444,1444,1444,1444,0
20241216,174700,5654022662,1444,1444,1444,1444,0
20241216,174600,5654022662,1444,1444,1444,1444,0
20241216,174500,5654022662,1444,1444,1444,1444,0
20241216,174400,5654022662,1444,1444,1444,1444,0
20241216,174300,5654022662,1444,1444,1444,1444,0
20241216,174200,5654022662,1444,1444,1444,1444,0
20241216,174100,5654022662,1444,1444,1444,1444,0
20241216,174000,5654022662,1444,1444,1444,1444,0
20241216,173900,5654022662,1444,1444,1444,1444,0
20241216,173800,5654022662,1444,1444,1444,1444,0
20241216,173700,5654022662,1444,1444,1444,1444,0
20241216,173600,5654022662,1444,1444,1444,1444,0
20241216,173500,5654022662,1444,1444,1444,1444,75036
20241216,173400,5654022662,1444,1444,1444,1444,0
20241216,173300,5654022662,1444,1444,1444,1444,0
20241216,173200,5654022662,1444,1444,1444,1444,0
20241216,173100,5654022662,1444,1444,1444,1444,0
20241216,173000,5654022662,1444,1444,1444,1444,0
20241216,172900,5654022662,1444,1444,1444,1444,0
20241216,172800,5654022662,1444,1444,1444,1444,0
20241216,172700,5654022662,1444,1444,1444,1444,0
20241216,172600,5654022662,1444,1444,1444,1444,0
20241216,172500,5654022662,1444,1444,1444,1444,0
20241216,172400,5654022662,1444,1444,1444,1444,0
20241216,172300,5654022662,1444,1444,1444,1444,0
20241216,172200,5654022662,1444,1444,1444,1444,0
20241216,172100,5654022662,1444,1444,1444,1444,0
20241216,172000,5654022662,1444,1444,1444,1444,0
20241216,171900,5654022662,1444,1444,1444,1444,0
20241216,171800,5654022662,1444,1444,1444,1444,0
20241216,171700,5654022662,1444,1444,1444,1444,0
20241216,171600,5654022662,1444,1444,1444,1444,0
20241216,171500,5654022662,1444,1444,1444,1444,0
20241216,171400,5654022662,1444,1444,1444,1444,0
20241216,171300,5654022662,1444,1444,1444,1444,0
20241216,171200,5654022662,1444,1444,1444,1444,0
20241216,171100,5654022662,1444,1444,1444,1444,0
20241216,171000,5654022662,1444,1444,1444,1444,0
20241216,170900,5654022662,1444,1444,1444,1444,0
20241216,170800,5654022662,1444,1444,1444,1444,0
20241216,170700,5654022662,1444,1444,1444,1444,0
20241216,170600,5654022662,1444,1444,1444,1444,0
20241216,170500,5654022662,1444,1444,1444,1444,75036
20241216,170400,5654022662,1444,1444,1444,1444,0
20241216,170300,5654022662,1444,1444,1444,1444,0
20241216,170200,5654022662,1444,1444,1444,1444,0
20241216,170100,5654022662,1444,1444,1444,1444,0
20241216,170000,5654022662,1444,1444,1444,1444,0
20241216,165900,5654022662,1444,1444,1444,1444,0
20241216,165800,5654022662,1444,1444,1444,1444,0
20241216,165700,5654022662,1444,1444,1444,1444,0
20241216,165600,5654022662,1444,1444,1444,1444,0
20241216,165500,5654022662,1444,1444,1444,1444,0
20241216,165400,5654022662,1444,1444,1444,1444,0
20241216,165300,5654022662,1444,1444,1444,1444,0
20241216,165200,5654022662,1444,1444,1444,1444,0
20241216,165100,5654022662,1444,1444,1444,1444,0
20241216,165000,5654022662,1444,1444,1444,1444,0
20241216,164900,5654022662,1444,1444,1444,1444,0
20241216,164800,5654022662,1444,1444,1444,1444,0
20241216,164700,5654022662,1444,1444,1444,1444,0
20241216,164600,5654022662,1444,1444,1444,1444,0
20241216,164500,5654022662,1444,1444,1444,1444,0
20241216,164400,5654022662,1444,1444,1444,1444,0
20241216,164300,5654022662,1444,1444,1444,1444,0
20241216,164200,5654022662,1444,1444,1444,1444,0
20241216,164100,5654022662,1444,1444,1444,1444,0
20241216,164000,5654022662,1444,1444,1444,1444,0
20241216,163900,5654022662,1444,1444,1444,1444,0
20241216,163800,5654022662,1444,1444,1444,1444,0
20241216,163700,5654022662,1444,1444,1444,1444,0
20241216,163600,5654022662,1444,1444,1444,1444,0
20241216,163500,5654022662,1444,1444,1444,1444,75036
20241216,163400,5654022662,1444,1444,1444,1444,0
20241216,163300,5654022662,1444,1444,1444,1444,0
20241216,163200,5654022662,1444,1444,1444,1444,0
20241216,163100,5654022662,1444,1444,1444,1444,0
20241216,163000,5654022662,1444,1444,1444,1444,0
20241216,162900,5654022662,1444,1444,1444,1444,0
20241216,162800,5654022662,1444,1444,1444,1444,0
20241216,162700,5654022662,1444,1444,1444,1444,0
20241216,162600,5654022662,1444,1444,1444,1444,0
20241216,162500,5654022662,1444,1444,1444,1444,0
20241216,162400,5654022662,1444,1444,1444,1444,0
20241216,162300,5654022662,1444,1444,1444,1444,0
20241216,162200,5654022662,1444,1444,1444,1444,0
20241216,162100,5654022662,1444,1444,1444,1444,0
20241216,162000,5654022662,1444,1444,1444,1444,0
20241216,161900,5654022662,1444,1444,1444,1444,0
20241216,161800,5654022662,1444,1444,1444,1444,0
20241216,161700,5654022662,1444,1444,1444,1444,0
20241216,161600,5654022662,1444,1444,1444,1444,0
20241216,161500,5654022662,1444,1444,1444,1444,0
20241216,161400,5654022662,1444,1444,1444,1444,0
20241216,161300,5654022662,1444,1444,1444,1444,0
20241216,161200,5654022662,1444,1444,1444,1444,0
20241216,161100,5654022662,1444,1444,1444,1444,0
20241216,161000,5654022662,1444,1444,1444,1444,0
20241216,160900,5654022662,1444,1444,1444,1444,0
20241216,160800,5654022662,1444,1444,1444,1444,0
20241216,160700,5654022662,1444,1444,1444,1444,0
20241216,160600,5654022662,1444,1444,1444,1444,0
20241216,160500,5654022662,1444,1444,1444,1444,75036
20241216,160400,5654022662,1444,1444,1444,1444,0
20241216,160300,5654022662,1444,1444,1444,1444,0
20241216,160200,5654022662,1444,1444,1444,1444,0
20241216,160100,5654022662,1444,1444,1444,1444,0
20241216,160000,5654022662,1444,1444,1444,1444,0
20241216,155900,5654022662,1444,1444,1444,1444,0
20241216,155800,5654022662,1444,1444,1444,1444,0
20241216,155700,5654022662,1444,1444,1444,1444,0
20241216,155600,5654022662,1444,1444,1444,1444,0
20241216,155500,5654022662,1444,1444,1444,1444,0
20241216,155400,5654022662,1444,1444,1444,1444,0
20241216,155300,5654022662,1444,1444,1444,1444,0
20241216,155200,5654022662,1444,1444,1444,1444,0
20241216,155100,5654022662,1444,1444,1444,1444,0
20241216,155000,5654022662,1444,1444,1444,1444,0
20241216,154900,5654022662,1444,1444,1444,1444,0
20241216,154800,5654022662,1444,1444,1444,1444,0
20241216,154700,5654022662,1444,1444,1444,1444,0
20241216,154600,5654022662,1444,1444,1444,1444,0
20241216,154500,5654022662,1444,1444,1444,1444,0
20241216,154400,5654022662,1444,1444,1444,1444,0
20241216,154300,5654022662,1444,1444,1444,1444,0
20241216,154200,5654022662,1444,1444,1444,1444,0
20241216,154100,5654022662,1444,1444,1444,1444,0
20241216,154000,5654022662,1444,1444,1444,1444,0
20241216,153900,5654022662,1444,1444,1444,1444,0
20241216,153800,5654022662,1444,1444,1444,1444,0
20241216,153700,5654022662,1444,1444,1444,1444,0
20241216,153600,5654022662,1444,1444,1444,1444,0
20241216,153500,5654022662,1444,1444,1444,1444,75036
20241216,153400,5654022662,1444,1444,1444,1444,0
20241216,153300,5654022662,1444,1444,1444,1444,0
20241216,153200,5654022662,1444,1444,1444,1444,0
20241216,153100,5654022662,1444,1444,1444,1444,0
20241216,153000,5654022662,1444,1444,1444,1444,75036
20241216,152900,5545670678,1456,1456,1456,1456,0
20241216,152800,5545670678,1456,1456,1456,1456,0
20241216,152700,5545670678,1456,1456,1456,1456,0
20241216,152600,5545670678,1456,1456,1456,1456,0
20241216,152500,5545670678,1456,1456,1456,1456,0
20241216,152400,5545670678,1456,1456,1456,1456,0
20241216,152300,5545670678,1456,1456,1456,1456,0
20241216,152200,5545670678,1456,1456,1456,1456,0
20241216,152100,5545670678,1456,1456,1456,1456,0
20241216,152000,5545670678,1456,1456,1456,1456,0
20241216,151900,5545670678,1456,1457,1457,1446,7414
20241216,151800,5534909983,1459,1455,1460,1453,10052
20241216,151700,5520256922,1455,1442,1455,1442,9969
20241216,151600,5505828495,1442,1439,1442,1439,3309
20241216,151500,5501062752,1439,1438,1440,1437,9816
20241216,151400,5486935915,1438,1438,1439,1436,932
20241216,151300,5485596594,1438,1437,1438,1435,4204
20241216,151200,5479560776,1436,1436,1438,1436,5537
20241216,151100,5471602578,1437,1433,1437,1433,713
20241216,151000,5470580204,1433,1432,1433,1430,3515
20241216,150900,5465549648,1432,1432,1433,1431,2371
20241216,150800,5462154229,1432,1431,1433,1431,1637
20241216,150700,5459809774,1432,1429,1432,1429,862
20241216,150600,5458577467,1428,1431,1432,1428,4346
20241216,150500,5452362254,1431,1431,1432,1428,2738
20241216,150400,5448445898,1431,1431,1431,1430,612
20241216,150300,5447570239,1431,1430,1431,1424,3362
20241216,150200,5442772150,1431,1432,1432,1424,2604
20241216,150100,5439046234,1432,1422,1432,1421,8967
20241216,150000,5426244909,1422,1418,1423,1418,3887
20241216,145900,5420724909,1418,1414,1418,1414,2669
20241216,145800,5416940847,1418,1414,1419,1413,2523
20241216,145700,5413374956,1419,1413,1419,1411,9584
20241216,145600,5399830304,1413,1413,1414,1412,5979
20241216,145500,5391382207,1413,1417,1422,1413,1580
20241216,145400,5389143082,1417,1417,1423,1417,1650
20241216,145300,5386802973,1417,1414,1418,1411,14274
20241216,145200,5366654074,1414,1418,1418,1414,661
20241216,145100,5365718820,1418,1415,1420,1413,6314
20241216,145000,5356791074,1414,1421,1421,1414,15642
20241216,144900,5334621983,1420,1418,1420,1418,2229
20241216,144800,5331459309,1418,1420,1420,1414,4124
20241216,144700,5325610153,1415,1417,1420,1415,9593
20241216,144600,5312033626,1417,1417,1422,1415,6139
20241216,144500,5303338354,1416,1427,1427,1412,17715
20241216,144400,5278181987,1427,1431,1432,1426,27205
20241216,144300,5239316541,1432,1434,1435,1430,8429
20241216,144200,5227246807,1435,1438,1438,1435,5863
20241216,144100,5218831983,1439,1439,1439,1438,281
20241216,144000,5218427786,1439,1439,1440,1439,277
20241216,143900,5218029112,1439,1436,1441,1436,7231
20241216,143800,5207623671,1436,1437,1437,1435,14300
20241216,143700,5187099416,1437,1439,1440,1437,4439
20241216,143600,5180714273,1439,1438,1440,1437,2844
20241216,143500,5176626301,1438,1440,1440,1438,745
20241216,143400,5175554740,1440,1439,1440,1439,501
20241216,143300,5174833701,1440,1438,1440,1438,466
20241216,143200,5174163579,1441,1441,1442,1437,685
20241216,143100,5173177686,1442,1437,1443,1436,1980
20241216,143000,5170327950,1438,1437,1438,1436,903
20241216,142900,5169030965,1440,1439,1440,1439,174
20241216,142800,5168780578,1440,1438,1440,1438,12
20241216,142700,5168763309,1437,1437,1438,1436,1952
20241216,142600,5165958439,1437,1437,1438,1436,3161
20241216,142500,5161417713,1437,1438,1440,1437,5135
20241216,142400,5154037820,1440,1440,1440,1438,1838
20241216,142300,5151392443,1440,1440,1441,1439,6071
20241216,142200,5142644819,1442,1438,1442,1438,906
20241216,142100,5141340190,1438,1441,1442,1438,120
20241216,142000,5141167352,1442,1442,1442,1437,3231
20241216,141900,5136523406,1440,1435,1440,1435,7482
20241216,141800,5125760447,1435,1436,1436,1435,10977
20241216,141700,5110007626,1436,1437,1437,1436,4524
20241216,141600,5103510625,1436,1441,1441,1436,18787
20241216,141500,5076461657,1441,1443,1444,1441,10919
20241216,141400,5060714801,1444,1446,1446,1444,344
20241216,141300,5060217816,1445,1446,1446,1445,320
20241216,141200,5059755098,1446,1446,1446,1446,727
20241216,141100,5058703856,1446,1450,1451,1445,4125
20241216,141000,5052739694,1452,1450,1452,1447,10398
20241216,140900,5037661118,1452,1450,1452,1450,757
20241216,140800,5036562565,1450,1449,1450,1447,648
20241216,140700,5035623612,1447,1449,1450,1446,551
20241216,140600,5034825918,1448,1450,1451,1448,527
20241216,140500,5034062354,1451,1450,1451,1449,1610
20241216,140400,5031727950,1451,1451,1451,1451,2829
20241216,140300,5027623071,1457,1445,1457,1445,6231
20241216,140200,5018603743,1444,1444,1445,1444,4374
20241216,140100,5012285530,1444,1444,1444,1443,55
20241216,140000,5012206163,1443,1445,1445,1443,727
20241216,135900,5011157095,1443,1446,1446,1443,30
20241216,135800,5011113766,1442,1446,1446,1442,4659
20241216,135700,5004385125,1446,1446,1447,1446,439
20241216,135600,5003750286,1446,1447,1448,1445,2973
20241216,135500,4999451118,1447,1445,1448,1445,765
20241216,135400,4998344871,1445,1440,1445,1440,2096
20241216,135300,4995326576,1441,1441,1441,1440,7200
20241216,135200,4984955743,1441,1448,1449,1441,7856
20241216,135100,4973620044,1445,1447,1447,1445,708
20241216,135000,4972596372,1448,1444,1448,1443,1525
20241216,134900,4970388562,1446,1446,1446,1439,22628
20241216,134800,4937743054,1446,1457,1459,1445,55008
20241216,134700,4857991928,1456,1456,1457,1454,3927
20241216,134600,4852273218,1456,1454,1456,1454,3582
20241216,134500,4847058901,1454,1456,1456,1453,4073
20241216,134400,4841137009,1456,1463,1463,1456,21431
20241216,134300,4809866998,1464,1464,1464,1461,1016
20241216,134200,4808381386,1463,1464,1464,1463,90
20241216,134100,4808249647,1464,1463,1465,1463,10245
20241216,134000,4793250874,1466,1464,1466,1461,5819
20241216,133900,4784742724,1465,1466,1466,1465,1228
20241216,133800,4782943159,1466,1465,1467,1465,2209
20241216,133700,4779703737,1465,1461,1465,1461,873
20241216,133600,4778425779,1460,1461,1461,1460,519
20241216,133500,4777668037,1460,1461,1461,1460,1808
20241216,133400,4775027654,1462,1463,1463,1462,741
20241216,133300,4773943971,1463,1462,1464,1461,11238
20241216,133200,4757517924,1461,1459,1462,1458,2440
20241216,133100,4753956564,1458,1459,1459,1456,1279
20241216,133000,4752093639,1459,1459,1460,1456,3039
20241216,132900,4747659752,1456,1456,1456,1456,6
20241216,132800,4747651016,1456,1458,1459,1456,1527
20241216,132700,4745423143,1458,1456,1459,1453,12252
20241216,132600,4727594927,1456,1456,1456,1455,1181
20241216,132500,4725875476,1456,1456,1456,1456,1714
20241216,132400,4723379892,1456,1456,1456,1455,4273
20241216,132300,4717162469,1460,1460,1460,1460,5
20241216,132200,4717155169,1460,1460,1460,1456,999
20241216,132100,4715700613,1460,1460,1460,1457,5353
20241216,132000,4707898032,1459,1460,1460,1457,4441
20241216,131900,4701420972,1460,1462,1463,1460,388
20241216,131800,4700854120,1463,1464,1464,1459,1055
20241216,131700,4699313996,1465,1462,1465,1462,83
20241216,131600,4699192437,1462,1467,1467,1458,3067
20241216,131500,4694715741,1460,1463,1471,1460,2955
20241216,131400,4690389538,1464,1463,1464,1463,436
20241216,131300,4689751475,1463,1462,1463,1455,11304
20241216,131200,4673277859,1458,1460,1463,1457,7908
20241216,131100,4661735623,1460,1455,1460,1453,30992
20241216,131000,4616643236,1455,1454,1455,1453,10617
20241216,130900,4601196231,1454,1454,1455,1453,5546
20241216,130800,4593135704,1454,1457,1458,1453,28717
20241216,130700,4551327190,1457,1459,1459,1456,18752
20241216,130600,4524002639,1458,1464,1464,1458,22721
20241216,130500,4490827076,1465,1468,1469,1461,12740
20241216,130400,4472176783,1468,1467,1468,1467,4171
20241216,130300,4466053787,1468,1474,1474,1467,20764
20241216,130200,4435552938,1472,1477,1477,1472,9525
20241216,130100,4421522658,1474,1476,1476,1474,11934
20241216,130000,4403909934,1476,1480,1480,1476,24608
20241216,125900,4367548310,1482,1481,1482,1480,2002
20241216,125800,4364583962,1482,1485,1485,1482,1533
20241216,125700,4362311541,1485,1483,1485,1482,608
20241216,125600,4361410213,1485,1483,1485,1483,4014
20241216,125500,4355457397,1483,1485,1485,1483,361
20241216,125400,4354921314,1485,1484,1485,1481,3545
20241216,125300,4349664473,1481,1488,1490,1481,1469
20241216,125200,4347486574,1489,1482,1489,1481,740
20241216,125100,4346390596,1491,1491,1493,1481,1047
20241216,125000,4344833894,1493,1484,1493,1481,9623
20241216,124900,4330501292,1489,1488,1490,1488,898
20241216,124800,4329164179,1489,1490,1490,1489,4
20241216,124700,4329158221,1490,1482,1490,1480,1676
20241216,124600,4326667104,1481,1478,1481,1478,9533
20241216,124500,4312566109,1478,1481,1481,1478,4153
20241216,124400,4306424256,1481,1482,1484,1481,4996
20241216,124300,4299024627,1482,1485,1488,1482,11842
20241216,124200,4281456520,1486,1488,1488,1486,6583
20241216,124100,4271670103,1492,1491,1493,1487,11038
20241216,124000,4255232261,1494,1493,1495,1490,10275
20241216,123900,4239906984,1495,1495,1495,1495,588
20241216,123800,4239027924,1495,1496,1497,1493,6418
20241216,123700,4229439831,1496,1496,1496,1492,4087
20241216,123600,4223331912,1496,1497,1498,1496,8831
20241216,123500,4210116510,1498,1497,1499,1497,920
20241216,123400,4208738817,1497,1499,1499,1497,3053
20241216,123300,4204167560,1497,1497,1499,1497,175
20241216,123200,4203905583,1497,1497,1497,1497,1
20241216,123100,4203904086,1499,1498,1499,1497,2380
20241216,123000,4200339268,1498,1497,1498,1497,889
20241216,122900,4199008422,1499,1499,1499,1497,3002
20241216,122800,4194512492,1499,1498,1500,1498,2069
20241216,122700,4191411268,1497,1497,1497,1497,1367
20241216,122600,4189364869,1497,1499,1499,1497,288
20241216,122500,4188933159,1500,1500,1502,1499,816
20241216,122400,4187708654,1499,1497,1500,1497,1091
20241216,122300,4186074969,1497,1498,1499,1497,722
20241216,122200,4184993420,1499,1499,1499,1498,406
20241216,122100,4184385229,1498,1501,1501,1498,168
20241216,122000,4184133499,1501,1496,1502,1496,78
20241216,121900,4184016562,1496,1497,1498,1496,1277
20241216,121800,4182103944,1498,1495,1498,1495,2046
20241216,121700,4179045168,1498,1498,1498,1498,30
20241216,121600,4179000228,1498,1495,1498,1494,665
20241216,121500,4178006241,1495,1494,1495,1493,4028
20241216,121400,4171989877,1495,1495,1495,1493,1258
20241216,121300,4170110619,1495,1498,1498,1494,1317
20241216,121200,4168141604,1496,1498,1498,1496,214
20241216,121100,4167821136,1498,1498,1499,1498,20
20241216,121000,4167791168,1499,1501,1501,1498,1137
20241216,120900,4166086727,1500,1499,1500,1499,1308
20241216,120800,4164124730,1498,1496,1498,1496,552
20241216,120700,4163298677,1496,1496,1496,1495,2226
20241216,120600,4159968906,1495,1496,1496,1495,249
20241216,120500,4159596426,1498,1500,1500,1498,632
20241216,120400,4158648522,1500,1497,1500,1497,788
20241216,120300,4157468829,1497,1496,1497,1493,3205
20241216,120200,4152675856,1493,1495,1495,1493,2122
20241216,120100,4149506264,1496,1494,1496,1493,41
20241216,120000,4149445025,1496,1496,1497,1493,2063
20241216,115900,4146363285,1497,1498,1498,1494,1152
20241216,115800,4144640633,1498,1498,1498,1497,141
20241216,115700,4144429434,1498,1499,1499,1498,711
20241216,115600,4143363749,1499,1497,1500,1497,631
20241216,115500,4142418456,1498,1498,1499,1494,1195
20241216,115400,4140630996,1498,1498,1500,1498,317
20241216,115300,4140155785,1499,1494,1499,1494,2511
20241216,115200,4136404176,1494,1492,1494,1491,2005
20241216,115100,4133414606,1494,1492,1495,1490,9482
20241216,115000,4119261942,1493,1493,1493,1493,0
20241216,114900,4119261942,1493,1493,1493,1493,2
20241216,114800,4119258956,1493,1492,1493,1492,700
20241216,114700,4118214199,1493,1488,1493,1487,3084
20241216,114600,4113627824,1494,1494,1494,1488,632
20241216,114500,4112685584,1494,1494,1495,1488,3177
20241216,114400,4107956210,1495,1493,1495,1488,13655
20241216,114300,4087597604,1499,1495,1499,1494,2192
20241216,114200,4084321444,1500,1500,1500,1499,412
20241216,114100,4083703842,1500,1495,1500,1493,660
20241216,114000,4082717058,1502,1502,1502,1502,2
20241216,113900,4082714054,1502,1502,1502,1502,0
20241216,113800,4082714054,1502,1500,1502,1495,4129
20241216,113700,4076538949,1502,1503,1503,1502,111
20241216,113600,4076372200,1503,1502,1504,1502,1357
20241216,113500,4074332300,1503,1500,1503,1500,1002
20241216,113400,4072826727,1501,1497,1501,1495,1001
20241216,113300,4071326781,1503,1500,1503,1500,12338
20241216,113200,4052819374,1498,1502,1502,1498,9588
20241216,113100,4038438968,1502,1503,1504,1502,1658
20241216,113000,4035948155,1507,1503,1507,1503,500
20241216,112900,4035195983,1503,1503,1504,1500,2085
20241216,112800,4032065119,1503,1503,1503,1499,3335
20241216,112700,4027060614,1503,1499,1505,1499,7328
20241216,112600,4016059914,1499,1491,1499,1491,12846
20241216,112500,3996838945,1495,1491,1495,1491,53
20241216,112400,3996759714,1495,1490,1495,1490,678
20241216,112300,3995746354,1495,1495,1495,1490,2496
20241216,112200,3992017747,1495,1489,1495,1489,4877
20241216,112100,3984746469,1489,1489,1490,1488,1563
20241216,112000,3982419449,1490,1490,1491,1489,4628
20241216,111900,3975525465,1491,1494,1494,1490,329
20241216,111800,3975034628,1495,1494,1495,1494,1010
20241216,111700,3973525483,1495,1491,1495,1490,6632
20241216,111600,3963641738,1491,1496,1496,1491,3572
20241216,111500,3958311455,1496,1493,1496,1492,940
20241216,111400,3956905636,1496,1496,1496,1494,578
20241216,111300,3956041060,1496,1497,1497,1491,2356
20241216,111200,3952527518,1494,1496,1497,1491,2563
20241216,111100,3948702097,1497,1496,1497,1496,76
20241216,111000,3948588385,1496,1498,1499,1496,1270
20241216,110900,3946687648,1499,1498,1499,1498,1176
20241216,110800,3944925998,1499,1498,1499,1492,6416
20241216,110700,3935309932,1499,1493,1499,1491,7449
20241216,110600,3924186880,1493,1497,1497,1493,5585
20241216,110500,3915845192,1498,1498,1498,1497,865
20241216,110400,3914549434,1498,1491,1500,1491,24689
20241216,110300,3877632859,1491,1492,1492,1491,24
20241216,110200,3877597054,1492,1494,1495,1485,6159
20241216,110100,3868414627,1494,1489,1498,1487,5261
20241216,110000,3860579298,1486,1493,1493,1486,730
20241216,105900,3859492263,1499,1486,1502,1484,14097
20241216,105800,3838416324,1493,1484,1500,1483,8968
20241216,105700,3825044766,1489,1493,1493,1484,19436
20241216,105600,3796175705,1493,1493,1493,1493,9
20241216,105500,3796162268,1494,1487,1494,1486,5658
20241216,105400,3787747710,1486,1490,1491,1486,1998
20241216,105300,3784770337,1484,1498,1498,1482,13983
20241216,105200,3763965998,1494,1499,1499,1494,4977
20241216,105100,3756523561,1499,1494,1499,1494,3540
20241216,105000,3751231159,1495,1495,1495,1491,2009
20241216,104900,3748230729,1494,1505,1508,1490,30522
20241216,104800,3702448455,1506,1511,1514,1506,9957
20241216,104700,3687433910,1514,1513,1515,1511,1575
20241216,104600,3685053133,1513,1513,1513,1513,24
20241216,104500,3685016821,1515,1515,1515,1512,1727
20241216,104400,3682402141,1515,1517,1517,1514,20377
20241216,104300,3651530390,1517,1516,1522,1516,252
20241216,104200,3651148102,1515,1515,1523,1515,5582
20241216,104100,3642689704,1523,1523,1524,1517,5441
20241216,104000,3634435335,1524,1519,1524,1514,12457
20241216,103900,3615483891,1520,1520,1523,1519,10806
20241216,103800,3599033389,1519,1518,1520,1515,5410
20241216,103700,3590820024,1518,1512,1518,1512,1838
20241216,103600,3588036357,1514,1514,1514,1512,1294
20241216,103500,3586077852,1514,1515,1515,1509,2498
20241216,103400,3582304920,1511,1512,1512,1511,80
20241216,103300,3582184030,1515,1513,1515,1511,3082
20241216,103200,3577526360,1515,1512,1515,1512,566
20241216,103100,3576670022,1510,1513,1513,1510,12070
20241216,103000,3558430853,1512,1516,1516,1512,3933
20241216,102900,3552479864,1513,1517,1517,1513,2100
20241216,102800,3549301974,1514,1517,1517,1514,646
20241216,102700,3548323893,1514,1515,1518,1514,3300
20241216,102600,3543323927,1515,1515,1520,1515,1948
20241216,102500,3540372542,1521,1521,1521,1514,321
20241216,102400,3539885708,1522,1517,1522,1512,6160
20241216,102300,3530556476,1513,1519,1519,1513,4933
20241216,102200,3523084652,1521,1525,1525,1521,2742
20241216,102100,3518905316,1529,1529,1529,1515,8873
20241216,102000,3505412775,1530,1527,1532,1526,6010
20241216,101900,3496230413,1525,1519,1525,1518,8182
20241216,101800,3483784522,1519,1517,1520,1517,785
20241216,101700,3482592669,1517,1515,1518,1515,3073
20241216,101600,3477936003,1515,1515,1519,1515,1176
20241216,101500,3476154313,1515,1521,1524,1515,1602
20241216,101400,3473720877,1521,1516,1522,1516,848
20241216,101300,3472432519,1520,1519,1521,1514,3494
20241216,101200,3467132223,1520,1521,1523,1515,1698
20241216,101100,3464552297,1516,1525,1525,1515,20786
20241216,101000,3432966195,1525,1530,1530,1525,6430
20241216,100900,3423150931,1534,1531,1535,1527,16902
20241216,100800,3397302961,1531,1538,1540,1531,8422
20241216,100700,3384375641,1538,1539,1540,1535,7797
20241216,100600,3372385455,1537,1536,1539,1536,7958
20241216,100500,3360149239,1539,1540,1544,1535,32067
20241216,100400,3310772996,1539,1539,1555,1538,32509
20241216,100300,3260536207,1539,1535,1539,1535,11195
20241216,100200,3243337140,1535,1532,1536,1531,4834
20241216,100100,3235923227,1537,1529,1544,1526,22896
20241216,100000,3200784160,1528,1524,1529,1521,8063
20241216,095900,3188491178,1527,1525,1527,1522,5133
20241216,095800,3180666840,1526,1518,1527,1518,4772
20241216,095700,3173392561,1523,1525,1527,1516,19323
20241216,095600,3143952571,1525,1525,1535,1524,48069
20241216,095500,3070434581,1524,1508,1526,1505,32101
20241216,095400,3021855256,1509,1507,1510,1506,5336
20241216,095300,3013811868,1509,1510,1510,1506,1976
20241216,095200,3010831784,1511,1513,1515,1502,19095
20241216,095100,2982042113,1508,1513,1514,1508,21243
20241216,095000,2949956951,1513,1503,1523,1502,39081
20241216,094900,2890919872,1503,1493,1510,1486,57989
20241216,094800,2803843889,1493,1477,1493,1476,29413
20241216,094700,2760153185,1476,1473,1476,1473,16590
20241216,094600,2735689135,1473,1466,1474,1466,7438
20241216,094500,2724746145,1466,1468,1468,1466,6695
20241216,094400,2714925156,1468,1468,1468,1466,5599
20241216,094300,2706714105,1469,1467,1469,1466,5750
20241216,094200,2698276984,1469,1470,1471,1466,23770
20241216,094100,2663368123,1470,1470,1470,1468,2577
20241216,094000,2659580233,1470,1467,1471,1467,5482
20241216,093900,2651526308,1467,1465,1471,1464,22933
20241216,093800,2617939436,1465,1461,1472,1461,9343
20241216,093700,2604244861,1464,1462,1464,1461,15412
20241216,093600,2581709756,1462,1462,1463,1461,14885
20241216,093500,2559944242,1463,1464,1465,1462,10825
20241216,093400,2544109576,1463,1465,1465,1462,14850
20241216,093300,2522384036,1465,1465,1466,1462,11603
20241216,093200,2505388448,1465,1466,1466,1464,9988
20241216,093100,2490757267,1465,1464,1468,1462,8136
20241216,093000,2478840500,1464,1465,1465,1462,3774
20241216,092900,2473317259,1465,1461,1469,1460,17202
20241216,092800,2448131184,1460,1470,1470,1460,68950
20241216,092700,2347166815,1468,1473,1473,1468,15162
20241216,092600,2324875705,1472,1471,1473,1470,18181
20241216,092500,2298115695,1473,1470,1474,1470,4906
20241216,092400,2290896266,1473,1477,1478,1470,8881
20241216,092300,2277817002,1475,1469,1478,1469,14522
20241216,092200,2256437263,1469,1468,1470,1468,6280
20241216,092100,2247208706,1469,1471,1471,1465,2951
20241216,092000,2242881536,1471,1469,1474,1461,25168
20241216,091900,2205994738,1470,1466,1470,1466,12834
20241216,091800,2187141492,1465,1463,1465,1462,35003
20241216,091700,2135928884,1462,1462,1462,1462,0
20241216,091600,2135928884,1462,1465,1466,1462,17985
20241216,091500,2109621876,1465,1469,1470,1463,41144
20241216,091400,2049315976,1467,1467,1472,1464,28375
20241216,091300,2007712630,1471,1471,1475,1466,33542
20241216,091200,1958442729,1468,1478,1480,1468,33838
20241216,091100,1908567263,1480,1478,1483,1471,43875
20241216,091000,1843706739,1480,1468,1480,1466,24179
20241216,090900,1807997432,1468,1471,1477,1463,62030
20241216,090800,1716952253,1477,1484,1484,1469,40814
20241216,090700,1656790490,1484,1465,1492,1462,99416
20241216,090600,1510464858,1465,1492,1492,1462,118925
20241216,090500,1334937270,1483,1492,1496,1477,126947
20241216,090400,1146536953,1481,1535,1547,1480,168597
20241216,090300,890765140,1536,1545,1557,1531,144235
20241216,090200,668639872,1550,1585,1585,1536,121129
20241216,090100,479104504,1584,1601,1606,1584,90072
20241216,090000,335344835,1600,1624,1625,1600,170072