stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,190500,3475840706,1372,1372,1372,1372,37912
20241217,190400,3475840706,1372,1372,1372,1372,0
20241217,190300,3475840706,1372,1372,1372,1372,0
20241217,190200,3475840706,1372,1372,1372,1372,0
20241217,190100,3475840706,1372,1372,1372,1372,0
20241217,190000,3475840706,1372,1372,1372,1372,0
20241217,185900,3475840706,1372,1372,1372,1372,0
20241217,185800,3475840706,1372,1372,1372,1372,0
20241217,185700,3475840706,1372,1372,1372,1372,0
20241217,185600,3475840706,1372,1372,1372,1372,0
20241217,185500,3475840706,1372,1372,1372,1372,0
20241217,185400,3475840706,1372,1372,1372,1372,0
20241217,185300,3475840706,1372,1372,1372,1372,0
20241217,185200,3475840706,1372,1372,1372,1372,0
20241217,185100,3475840706,1372,1372,1372,1372,0
20241217,185000,3475840706,1372,1372,1372,1372,0
20241217,184900,3475840706,1372,1372,1372,1372,0
20241217,184800,3475840706,1372,1372,1372,1372,0
20241217,184700,3475840706,1372,1372,1372,1372,0
20241217,184600,3475840706,1372,1372,1372,1372,0
20241217,184500,3475840706,1372,1372,1372,1372,0
20241217,184400,3475840706,1372,1372,1372,1372,0
20241217,184300,3475840706,1372,1372,1372,1372,0
20241217,184200,3475840706,1372,1372,1372,1372,0
20241217,184100,3475840706,1372,1372,1372,1372,0
20241217,184000,3475840706,1372,1372,1372,1372,0
20241217,183900,3475840706,1372,1372,1372,1372,0
20241217,183800,3475840706,1372,1372,1372,1372,0
20241217,183700,3475840706,1372,1372,1372,1372,0
20241217,183600,3475840706,1372,1372,1372,1372,0
20241217,183500,3475840706,1372,1372,1372,1372,37912
20241217,183400,3475840706,1372,1372,1372,1372,0
20241217,183300,3475840706,1372,1372,1372,1372,0
20241217,183200,3475840706,1372,1372,1372,1372,0
20241217,183100,3475840706,1372,1372,1372,1372,0
20241217,183000,3475840706,1372,1372,1372,1372,0
20241217,182900,3475840706,1372,1372,1372,1372,0
20241217,182800,3475840706,1372,1372,1372,1372,0
20241217,182700,3475840706,1372,1372,1372,1372,0
20241217,182600,3475840706,1372,1372,1372,1372,0
20241217,182500,3475840706,1372,1372,1372,1372,0
20241217,182400,3475840706,1372,1372,1372,1372,0
20241217,182300,3475840706,1372,1372,1372,1372,0
20241217,182200,3475840706,1372,1372,1372,1372,0
20241217,182100,3475840706,1372,1372,1372,1372,0
20241217,182000,3475840706,1372,1372,1372,1372,0
20241217,181900,3475840706,1372,1372,1372,1372,0
20241217,181800,3475840706,1372,1372,1372,1372,0
20241217,181700,3475840706,1372,1372,1372,1372,0
20241217,181600,3475840706,1372,1372,1372,1372,0
20241217,181500,3475840706,1372,1372,1372,1372,0
20241217,181400,3475840706,1372,1372,1372,1372,0
20241217,181300,3475840706,1372,1372,1372,1372,0
20241217,181200,3475840706,1372,1372,1372,1372,0
20241217,181100,3475840706,1372,1372,1372,1372,0
20241217,181000,3475840706,1372,1372,1372,1372,0
20241217,180900,3475840706,1372,1372,1372,1372,0
20241217,180800,3475840706,1372,1372,1372,1372,0
20241217,180700,3475840706,1372,1372,1372,1372,0
20241217,180600,3475840706,1372,1372,1372,1372,0
20241217,180500,3475840706,1372,1372,1372,1372,37912
20241217,180400,3475840706,1372,1372,1372,1372,0
20241217,180300,3475840706,1372,1372,1372,1372,0
20241217,180200,3475840706,1372,1372,1372,1372,0
20241217,180100,3475840706,1372,1372,1372,1372,0
20241217,180000,3475840706,1372,1372,1372,1372,0
20241217,175900,3475840706,1372,1372,1372,1372,0
20241217,175800,3475840706,1372,1372,1372,1372,0
20241217,175700,3475840706,1372,1372,1372,1372,0
20241217,175600,3475840706,1372,1372,1372,1372,0
20241217,175500,3475840706,1372,1372,1372,1372,0
20241217,175400,3475840706,1372,1372,1372,1372,0
20241217,175300,3475840706,1372,1372,1372,1372,0
20241217,175200,3475840706,1372,1372,1372,1372,0
20241217,175100,3475840706,1372,1372,1372,1372,0
20241217,175000,3475840706,1372,1372,1372,1372,0
20241217,174900,3475840706,1372,1372,1372,1372,0
20241217,174800,3475840706,1372,1372,1372,1372,0
20241217,174700,3475840706,1372,1372,1372,1372,0
20241217,174600,3475840706,1372,1372,1372,1372,0
20241217,174500,3475840706,1372,1372,1372,1372,0
20241217,174400,3475840706,1372,1372,1372,1372,0
20241217,174300,3475840706,1372,1372,1372,1372,0
20241217,174200,3475840706,1372,1372,1372,1372,0
20241217,174100,3475840706,1372,1372,1372,1372,0
20241217,174000,3475840706,1372,1372,1372,1372,0
20241217,173900,3475840706,1372,1372,1372,1372,0
20241217,173800,3475840706,1372,1372,1372,1372,0
20241217,173700,3475840706,1372,1372,1372,1372,0
20241217,173600,3475840706,1372,1372,1372,1372,0
20241217,173500,3475840706,1372,1372,1372,1372,37912
20241217,173400,3475840706,1372,1372,1372,1372,0
20241217,173300,3475840706,1372,1372,1372,1372,0
20241217,173200,3475840706,1372,1372,1372,1372,0
20241217,173100,3475840706,1372,1372,1372,1372,0
20241217,173000,3475840706,1372,1372,1372,1372,0
20241217,172900,3475840706,1372,1372,1372,1372,0
20241217,172800,3475840706,1372,1372,1372,1372,0
20241217,172700,3475840706,1372,1372,1372,1372,0
20241217,172600,3475840706,1372,1372,1372,1372,0
20241217,172500,3475840706,1372,1372,1372,1372,0
20241217,172400,3475840706,1372,1372,1372,1372,0
20241217,172300,3475840706,1372,1372,1372,1372,0
20241217,172200,3475840706,1372,1372,1372,1372,0
20241217,172100,3475840706,1372,1372,1372,1372,0
20241217,172000,3475840706,1372,1372,1372,1372,0
20241217,171900,3475840706,1372,1372,1372,1372,0
20241217,171800,3475840706,1372,1372,1372,1372,0
20241217,171700,3475840706,1372,1372,1372,1372,0
20241217,171600,3475840706,1372,1372,1372,1372,0
20241217,171500,3475840706,1372,1372,1372,1372,0
20241217,171400,3475840706,1372,1372,1372,1372,0
20241217,171300,3475840706,1372,1372,1372,1372,0
20241217,171200,3475840706,1372,1372,1372,1372,0
20241217,171100,3475840706,1372,1372,1372,1372,0
20241217,171000,3475840706,1372,1372,1372,1372,0
20241217,170900,3475840706,1372,1372,1372,1372,0
20241217,170800,3475840706,1372,1372,1372,1372,0
20241217,170700,3475840706,1372,1372,1372,1372,0
20241217,170600,3475840706,1372,1372,1372,1372,0
20241217,170500,3475840706,1372,1372,1372,1372,37912
20241217,170400,3475840706,1372,1372,1372,1372,0
20241217,170300,3475840706,1372,1372,1372,1372,0
20241217,170200,3475840706,1372,1372,1372,1372,0
20241217,170100,3475840706,1372,1372,1372,1372,0
20241217,170000,3475840706,1372,1372,1372,1372,0
20241217,165900,3475840706,1372,1372,1372,1372,0
20241217,165800,3475840706,1372,1372,1372,1372,0
20241217,165700,3475840706,1372,1372,1372,1372,0
20241217,165600,3475840706,1372,1372,1372,1372,0
20241217,165500,3475840706,1372,1372,1372,1372,0
20241217,165400,3475840706,1372,1372,1372,1372,0
20241217,165300,3475840706,1372,1372,1372,1372,0
20241217,165200,3475840706,1372,1372,1372,1372,0
20241217,165100,3475840706,1372,1372,1372,1372,0
20241217,165000,3475840706,1372,1372,1372,1372,0
20241217,164900,3475840706,1372,1372,1372,1372,0
20241217,164800,3475840706,1372,1372,1372,1372,0
20241217,164700,3475840706,1372,1372,1372,1372,0
20241217,164600,3475840706,1372,1372,1372,1372,0
20241217,164500,3475840706,1372,1372,1372,1372,0
20241217,164400,3475840706,1372,1372,1372,1372,0
20241217,164300,3475840706,1372,1372,1372,1372,0
20241217,164200,3475840706,1372,1372,1372,1372,0
20241217,164100,3475840706,1372,1372,1372,1372,0
20241217,164000,3475840706,1372,1372,1372,1372,0
20241217,163900,3475840706,1372,1372,1372,1372,0
20241217,163800,3475840706,1372,1372,1372,1372,0
20241217,163700,3475840706,1372,1372,1372,1372,0
20241217,163600,3475840706,1372,1372,1372,1372,0
20241217,163500,3475840706,1372,1372,1372,1372,37912
20241217,163400,3475840706,1372,1372,1372,1372,0
20241217,163300,3475840706,1372,1372,1372,1372,0
20241217,163200,3475840706,1372,1372,1372,1372,0
20241217,163100,3475840706,1372,1372,1372,1372,0
20241217,163000,3475840706,1372,1372,1372,1372,0
20241217,162900,3475840706,1372,1372,1372,1372,0
20241217,162800,3475840706,1372,1372,1372,1372,0
20241217,162700,3475840706,1372,1372,1372,1372,0
20241217,162600,3475840706,1372,1372,1372,1372,0
20241217,162500,3475840706,1372,1372,1372,1372,0
20241217,162400,3475840706,1372,1372,1372,1372,0
20241217,162300,3475840706,1372,1372,1372,1372,0
20241217,162200,3475840706,1372,1372,1372,1372,0
20241217,162100,3475840706,1372,1372,1372,1372,0
20241217,162000,3475840706,1372,1372,1372,1372,0
20241217,161900,3475840706,1372,1372,1372,1372,0
20241217,161800,3475840706,1372,1372,1372,1372,0
20241217,161700,3475840706,1372,1372,1372,1372,0
20241217,161600,3475840706,1372,1372,1372,1372,0
20241217,161500,3475840706,1372,1372,1372,1372,0
20241217,161400,3475840706,1372,1372,1372,1372,0
20241217,161300,3475840706,1372,1372,1372,1372,0
20241217,161200,3475840706,1372,1372,1372,1372,0
20241217,161100,3475840706,1372,1372,1372,1372,0
20241217,161000,3475840706,1372,1372,1372,1372,0
20241217,160900,3475840706,1372,1372,1372,1372,0
20241217,160800,3475840706,1372,1372,1372,1372,0
20241217,160700,3475840706,1372,1372,1372,1372,0
20241217,160600,3475840706,1372,1372,1372,1372,0
20241217,160500,3475840706,1372,1372,1372,1372,37912
20241217,160400,3475840706,1372,1372,1372,1372,0
20241217,160300,3475840706,1372,1372,1372,1372,0
20241217,160200,3475840706,1372,1372,1372,1372,0
20241217,160100,3475840706,1372,1372,1372,1372,0
20241217,160000,3475840706,1372,1372,1372,1372,0
20241217,155900,3475840706,1372,1372,1372,1372,0
20241217,155800,3475840706,1372,1372,1372,1372,0
20241217,155700,3475840706,1372,1372,1372,1372,0
20241217,155600,3475840706,1372,1372,1372,1372,0
20241217,155500,3475840706,1372,1372,1372,1372,0
20241217,155400,3475840706,1372,1372,1372,1372,0
20241217,155300,3475840706,1372,1372,1372,1372,0
20241217,155200,3475840706,1372,1372,1372,1372,0
20241217,155100,3475840706,1372,1372,1372,1372,0
20241217,155000,3475840706,1372,1372,1372,1372,0
20241217,154900,3475840706,1372,1372,1372,1372,0
20241217,154800,3475840706,1372,1372,1372,1372,0
20241217,154700,3475840706,1372,1372,1372,1372,0
20241217,154600,3475840706,1372,1372,1372,1372,0
20241217,154500,3475840706,1372,1372,1372,1372,0
20241217,154400,3475840706,1372,1372,1372,1372,0
20241217,154300,3475840706,1372,1372,1372,1372,0
20241217,154200,3475840706,1372,1372,1372,1372,0
20241217,154100,3475840706,1372,1372,1372,1372,0
20241217,154000,3475840706,1372,1372,1372,1372,0
20241217,153900,3475840706,1372,1372,1372,1372,0
20241217,153800,3475840706,1372,1372,1372,1372,0
20241217,153700,3475840706,1372,1372,1372,1372,0
20241217,153600,3475840706,1372,1372,1372,1372,0
20241217,153500,3475840706,1372,1372,1372,1372,37912
20241217,153400,3475840706,1372,1372,1372,1372,0
20241217,153300,3475840706,1372,1372,1372,1372,0
20241217,153200,3475840706,1372,1372,1372,1372,0
20241217,153100,3475840706,1372,1372,1372,1372,0
20241217,153000,3475840706,1372,1372,1372,1372,37912
20241217,152900,3423825442,1374,1374,1374,1374,0
20241217,152800,3423825442,1374,1374,1374,1374,0
20241217,152700,3423825442,1374,1374,1374,1374,0
20241217,152600,3423825442,1374,1374,1374,1374,0
20241217,152500,3423825442,1374,1374,1374,1374,0
20241217,152400,3423825442,1374,1374,1374,1374,0
20241217,152300,3423825442,1374,1374,1374,1374,0
20241217,152200,3423825442,1374,1374,1374,1374,0
20241217,152100,3423825442,1374,1374,1374,1374,0
20241217,152000,3423825442,1374,1374,1374,1374,0
20241217,151900,3423825442,1374,1370,1374,1370,4975
20241217,151800,3417001734,1372,1368,1372,1367,5663
20241217,151700,3409246586,1368,1367,1368,1364,10193
20241217,151600,3395335607,1368,1369,1369,1366,8847
20241217,151500,3383243755,1368,1368,1369,1366,3589
20241217,151400,3378335921,1367,1369,1369,1365,24636
20241217,151300,3344663145,1369,1369,1369,1368,4184
20241217,151200,3338937768,1369,1369,1369,1369,1107
20241217,151100,3337422285,1369,1367,1369,1367,8332
20241217,151000,3326030839,1366,1366,1367,1365,2106
20241217,150900,3323153262,1367,1369,1369,1367,343
20241217,150800,3322684067,1369,1369,1369,1369,548
20241217,150700,3321933855,1368,1365,1368,1365,12104
20241217,150600,3305391344,1366,1365,1366,1365,2048
20241217,150500,3302594182,1366,1366,1367,1366,3201
20241217,150400,3298221614,1367,1366,1367,1366,11246
20241217,150300,3282849402,1366,1367,1367,1366,1662
20241217,150200,3280578861,1367,1367,1367,1366,1236
20241217,150100,3278890338,1367,1368,1368,1365,4082
20241217,150000,3273312422,1368,1368,1368,1367,5429
20241217,145900,3265885618,1368,1368,1368,1368,200
20241217,145800,3265612018,1368,1368,1368,1364,1034
20241217,145700,3264200394,1363,1367,1369,1363,3010
20241217,145600,3260095477,1369,1370,1371,1364,404
20241217,145500,3259541618,1371,1371,1372,1363,35529
20241217,145400,3211018992,1372,1371,1372,1371,804
20241217,145300,3209915908,1371,1370,1371,1370,785
20241217,145200,3208840101,1370,1373,1373,1370,873
20241217,145100,3207643794,1373,1373,1373,1373,71
20241217,145000,3207546311,1373,1373,1373,1373,25
20241217,144900,3207511986,1373,1373,1373,1373,306
20241217,144800,3207091848,1370,1370,1370,1370,3232
20241217,144700,3202664008,1373,1371,1373,1371,7398
20241217,144600,3192521330,1371,1372,1372,1371,28
20241217,144500,3192482920,1370,1371,1373,1370,7046
20241217,144400,3182823506,1371,1375,1375,1371,6318
20241217,144300,3174145310,1374,1375,1375,1374,248
20241217,144200,3173804487,1373,1374,1375,1373,4421
20241217,144100,3167732500,1374,1374,1374,1374,313
20241217,144000,3167302438,1374,1375,1375,1374,663
20241217,143900,3166391113,1376,1374,1376,1374,602
20241217,143800,3165563064,1375,1376,1376,1375,174
20241217,143700,3165323740,1376,1377,1377,1376,338
20241217,143600,3164858334,1376,1373,1376,1373,656
20241217,143500,3163957278,1373,1377,1377,1373,2
20241217,143400,3163954528,1372,1376,1377,1372,901
20241217,143300,3162714743,1376,1376,1376,1376,474
20241217,143200,3162062519,1376,1376,1376,1376,610
20241217,143100,3161223159,1376,1375,1376,1370,2002
20241217,143000,3158470413,1370,1369,1375,1369,548
20241217,142900,3157716983,1373,1372,1373,1369,2759
20241217,142800,3153930055,1368,1372,1372,1368,23926
20241217,142700,3121139757,1373,1373,1373,1373,417
20241217,142600,3120567216,1373,1371,1373,1371,159
20241217,142500,3120349006,1371,1373,1373,1370,1746
20241217,142400,3117955803,1370,1371,1371,1370,12300
20241217,142300,3101102159,1370,1374,1375,1369,13621
20241217,142200,3082440655,1376,1371,1376,1371,1616
20241217,142100,3080221987,1371,1370,1371,1370,5029
20241217,142000,3073328229,1370,1372,1372,1370,2644
20241217,141900,3069704682,1372,1372,1372,1370,10480
20241217,141800,3055343843,1371,1376,1376,1371,5168
20241217,141700,3048249601,1376,1377,1377,1376,767
20241217,141600,3047194208,1380,1380,1380,1380,12
20241217,141500,3047177648,1376,1376,1376,1376,1
20241217,141400,3047176272,1380,1378,1382,1378,403
20241217,141300,3046620320,1378,1378,1378,1377,1557
20241217,141200,3044475274,1375,1375,1375,1375,1000
20241217,141100,3043100274,1374,1378,1378,1374,583
20241217,141000,3042298051,1381,1381,1381,1381,909
20241217,140900,3041042722,1381,1382,1382,1380,1569
20241217,140800,3038875805,1381,1375,1381,1375,5963
20241217,140700,3030671238,1375,1380,1380,1375,8070
20241217,140600,3019572288,1380,1382,1382,1374,12002
20241217,140500,3003065876,1381,1382,1382,1381,3749
20241217,140400,2997884835,1382,1383,1383,1376,23534
20241217,140300,2965405246,1385,1388,1388,1384,1479
20241217,140200,2963356884,1393,1385,1393,1385,499
20241217,140100,2962664379,1385,1384,1385,1384,3499
20241217,140000,2957820973,1385,1384,1385,1383,830
20241217,135900,2956672251,1384,1387,1387,1384,20212
20241217,135800,2928672774,1389,1387,1389,1387,2091
20241217,135700,2925768415,1389,1389,1389,1386,7409
20241217,135600,2915492524,1389,1389,1389,1389,787
20241217,135500,2914399381,1387,1389,1389,1387,5245
20241217,135400,2907118059,1391,1391,1391,1391,504
20241217,135300,2906416995,1391,1391,1391,1391,499
20241217,135200,2905722886,1391,1389,1391,1389,6512
20241217,135100,2896674494,1388,1391,1391,1388,6400
20241217,135000,2887786002,1390,1391,1391,1390,7189
20241217,134900,2877792595,1391,1392,1392,1391,1135
20241217,134800,2876212935,1390,1390,1390,1390,0
20241217,134700,2876212935,1390,1390,1390,1390,2
20241217,134600,2876210155,1390,1390,1390,1390,200
20241217,134500,2875932155,1389,1390,1390,1389,1254
20241217,134400,2874190248,1390,1390,1390,1388,6935
20241217,134300,2864560598,1391,1391,1391,1391,0
20241217,134200,2864560598,1391,1391,1391,1388,3472
20241217,134100,2859734317,1393,1393,1393,1393,2000
20241217,134000,2856948317,1393,1388,1393,1387,1796
20241217,133900,2854450514,1388,1393,1393,1388,4129
20241217,133800,2848708107,1393,1391,1393,1391,4088
20241217,133700,2843013525,1394,1393,1394,1392,1007
20241217,133600,2841610277,1394,1389,1394,1389,1627
20241217,133500,2839348428,1389,1389,1389,1388,187
20241217,133400,2839088798,1388,1388,1388,1388,516
20241217,133300,2838372590,1388,1390,1390,1387,3984
20241217,133200,2832843887,1388,1388,1388,1388,509
20241217,133100,2832137395,1388,1391,1391,1388,1001
20241217,133000,2830748004,1390,1388,1390,1388,1116
20241217,132900,2829196923,1388,1386,1388,1386,606
20241217,132800,2828356995,1386,1388,1390,1386,2993
20241217,132700,2824204061,1388,1388,1390,1388,390
20241217,132600,2823662329,1391,1391,1391,1391,0
20241217,132500,2823662329,1391,1392,1392,1387,4696
20241217,132400,2817132988,1392,1395,1395,1392,910
20241217,132300,2815863912,1395,1394,1396,1394,85
20241217,132200,2815745411,1391,1395,1395,1391,3100
20241217,132100,2811426815,1395,1397,1397,1395,761
20241217,132000,2810365120,1397,1397,1398,1395,2830
20241217,131900,2806412578,1398,1398,1398,1395,717
20241217,131800,2805412012,1395,1397,1398,1395,6661
20241217,131700,2796114515,1397,1397,1398,1397,260
20241217,131600,2795751135,1398,1398,1398,1398,15
20241217,131500,2795730165,1398,1398,1398,1398,1
20241217,131400,2795728767,1397,1399,1399,1397,2568
20241217,131300,2792137879,1399,1399,1399,1399,172
20241217,131200,2791897251,1399,1400,1400,1399,83
20241217,131100,2791781053,1400,1402,1402,1400,642
20241217,131000,2790882249,1401,1400,1402,1400,650
20241217,130900,2789971623,1405,1399,1405,1395,5747
20241217,130800,2781943428,1400,1398,1400,1398,844
20241217,130700,2780762224,1400,1397,1400,1397,1189
20241217,130600,2779100884,1398,1402,1402,1398,2912
20241217,130500,2775026407,1402,1403,1405,1402,3295
20241217,130400,2770406437,1405,1405,1414,1404,10366
20241217,130300,2755815017,1404,1398,1404,1398,4164
20241217,130200,2749984410,1398,1398,1398,1391,2649
20241217,130100,2746296923,1398,1397,1399,1397,1504
20241217,130000,2744192949,1397,1398,1398,1397,1081
20241217,125900,2742681792,1397,1394,1398,1394,409
20241217,125800,2742110219,1394,1385,1394,1384,6804
20241217,125700,2732663792,1385,1385,1385,1385,3719
20241217,125600,2727512977,1385,1385,1385,1385,7
20241217,125500,2727503282,1385,1385,1385,1385,115
20241217,125400,2727344007,1385,1385,1386,1385,90
20241217,125300,2727219356,1385,1383,1385,1383,256
20241217,125200,2726865097,1383,1383,1383,1382,13
20241217,125100,2726847125,1383,1383,1383,1383,1200
20241217,125000,2725187525,1382,1382,1382,1382,17
20241217,124900,2725164031,1382,1384,1384,1382,35
20241217,124800,2725115655,1382,1384,1384,1382,20
20241217,124700,2725087994,1384,1384,1384,1382,403
20241217,124600,2724531041,1381,1381,1384,1381,1140
20241217,124500,2722955500,1386,1386,1386,1386,0
20241217,124400,2722955500,1386,1386,1386,1386,0
20241217,124300,2722955500,1386,1381,1386,1381,2001
20241217,124200,2720192114,1381,1380,1381,1380,1157
20241217,124100,2718595244,1380,1376,1380,1376,427
20241217,124000,2718007676,1376,1381,1383,1376,6096
20241217,123900,2709599482,1380,1384,1388,1380,43847
20241217,123800,2649078998,1384,1384,1384,1384,8
20241217,123700,2649067926,1384,1383,1384,1382,3523
20241217,123600,2644198208,1384,1385,1385,1383,1035
20241217,123500,2642766443,1385,1385,1385,1385,101
20241217,123400,2642626558,1387,1387,1387,1387,0
20241217,123300,2642626558,1387,1387,1387,1387,4
20241217,123200,2642621010,1388,1388,1388,1388,10
20241217,123100,2642607130,1388,1381,1388,1381,41
20241217,123000,2642550266,1388,1383,1388,1380,6720
20241217,122900,2633269422,1389,1388,1389,1383,1035
20241217,122800,2631837719,1389,1389,1389,1389,1
20241217,122700,2631836330,1384,1384,1384,1384,2769
20241217,122600,2628004034,1389,1389,1389,1389,6
20241217,122500,2627995700,1391,1387,1391,1384,3482
20241217,122400,2623174902,1392,1392,1392,1392,0
20241217,122300,2623174902,1392,1392,1392,1392,10
20241217,122200,2623160982,1391,1392,1392,1391,154
20241217,122100,2622946767,1385,1392,1393,1385,7331
20241217,122000,2612787945,1386,1392,1392,1386,1426
20241217,121900,2610807535,1392,1392,1392,1392,103
20241217,121800,2610664159,1392,1392,1393,1392,86
20241217,121700,2610544396,1392,1393,1394,1392,507
20241217,121600,2609838141,1394,1392,1394,1392,1103
20241217,121500,2608301524,1392,1392,1392,1392,50
20241217,121400,2608231924,1392,1391,1392,1390,1017
20241217,121300,2606818254,1392,1391,1392,1390,148
20241217,121200,2606612253,1392,1392,1392,1391,191
20241217,121100,2606346399,1393,1392,1393,1392,293
20241217,121000,2605938493,1393,1390,1395,1390,842
20241217,120900,2604764662,1382,1392,1393,1382,560
20241217,120800,2603989408,1394,1382,1394,1382,5169
20241217,120700,2596842919,1382,1389,1389,1380,21032
20241217,120600,2567781944,1385,1392,1393,1385,20893
20241217,120500,2538827455,1392,1394,1394,1392,3
20241217,120400,2538823277,1388,1393,1395,1388,229
20241217,120300,2538505383,1393,1393,1393,1393,2
20241217,120200,2538502597,1395,1395,1395,1388,851
20241217,120100,2537317492,1396,1394,1396,1394,2893
20241217,120000,2533278887,1396,1396,1396,1396,609
20241217,115900,2532428723,1396,1396,1397,1395,73
20241217,115800,2532326807,1396,1393,1396,1393,126
20241217,115700,2532151286,1399,1395,1399,1395,1500
20241217,115600,2530053264,1395,1393,1395,1393,1426
20241217,115500,2528066237,1393,1393,1393,1392,861
20241217,115400,2526867364,1393,1393,1394,1393,1382
20241217,115300,2524942237,1393,1393,1393,1393,186
20241217,115200,2524683139,1395,1393,1395,1393,1625
20241217,115100,2522417587,1393,1393,1393,1393,16
20241217,115000,2522395299,1391,1391,1391,1385,2598
20241217,114900,2518785696,1391,1396,1396,1391,4125
20241217,114800,2513041172,1396,1395,1396,1395,15
20241217,114700,2513020242,1396,1394,1397,1394,593
20241217,114600,2512193490,1394,1397,1397,1394,7359
20241217,114500,2501930907,1398,1398,1398,1398,117
20241217,114400,2501767341,1398,1396,1398,1395,1186
20241217,114300,2500111516,1396,1396,1396,1396,378
20241217,114200,2499583828,1396,1396,1396,1396,12
20241217,114100,2499567076,1396,1396,1396,1395,2099
20241217,114000,2496637141,1396,1396,1396,1396,6
20241217,113900,2496628765,1395,1396,1396,1395,693
20241217,113800,2495661527,1396,1395,1396,1395,628
20241217,113700,2494784947,1395,1395,1395,1395,984
20241217,113600,2493412267,1396,1394,1396,1394,69
20241217,113500,2493316043,1394,1394,1396,1394,114
20241217,113400,2493156921,1394,1396,1396,1394,277
20241217,113300,2492770649,1396,1395,1396,1394,10
20241217,113200,2492756704,1396,1395,1396,1395,5
20241217,113100,2492749728,1398,1394,1398,1394,851
20241217,113000,2491563430,1398,1394,1398,1394,3181
20241217,112900,2487129086,1392,1392,1394,1392,1893
20241217,112800,2484494028,1394,1394,1394,1393,2002
20241217,112700,2481705240,1391,1394,1395,1391,5306
20241217,112600,2474318083,1395,1396,1398,1395,1900
20241217,112500,2471666524,1395,1398,1398,1395,2253
20241217,112400,2468522142,1397,1398,1398,1394,2296
20241217,112300,2465319332,1400,1400,1402,1400,794
20241217,112200,2464207676,1400,1398,1400,1397,1793
20241217,112100,2461701061,1398,1400,1408,1398,3441
20241217,112000,2456882081,1401,1398,1401,1398,6371
20241217,111900,2447965364,1398,1398,1399,1398,2077
20241217,111800,2445061717,1400,1394,1400,1394,93
20241217,111700,2444931737,1395,1393,1395,1392,7538
20241217,111600,2434434245,1392,1394,1396,1392,1903
20241217,111500,2431781823,1394,1392,1401,1392,11707
20241217,111400,2415404926,1394,1385,1394,1384,2636
20241217,111300,2411748492,1384,1385,1385,1380,4821
20241217,111200,2405092487,1385,1384,1385,1382,2176
20241217,111100,2402082194,1384,1382,1385,1382,5076
20241217,111000,2395062422,1384,1375,1384,1375,2403
20241217,110900,2391754067,1374,1378,1378,1374,3641
20241217,110800,2386745302,1378,1382,1382,1378,1484
20241217,110700,2384699510,1378,1379,1382,1378,5595
20241217,110600,2376987478,1379,1386,1386,1379,9613
20241217,110500,2363716255,1386,1382,1387,1382,2466
20241217,110400,2360303275,1383,1385,1385,1380,7587
20241217,110300,2349822936,1385,1382,1385,1380,1994
20241217,110200,2347067232,1384,1380,1384,1380,1001
20241217,110100,2345683852,1384,1385,1385,1384,1704
20241217,110000,2343324516,1386,1378,1388,1378,6605
20241217,105900,2334173010,1388,1384,1388,1378,12019
20241217,105800,2317557899,1385,1378,1385,1378,5328
20241217,105700,2310205280,1378,1378,1378,1377,4795
20241217,105600,2303597789,1377,1376,1378,1375,2709
20241217,105500,2299869230,1376,1378,1379,1371,3851
20241217,105400,2294570934,1376,1370,1376,1365,12482
20241217,105300,2277487176,1371,1376,1376,1371,10314
20241217,105200,2263332300,1376,1378,1380,1376,4472
20241217,105100,2257171028,1376,1378,1380,1374,693
20241217,105000,2256217339,1380,1380,1381,1371,11777
20241217,104900,2240039953,1381,1375,1381,1372,8132
20241217,104800,2228870535,1374,1375,1383,1374,6745
20241217,104700,2219593884,1377,1386,1386,1374,8003
20241217,104600,2208582164,1386,1379,1386,1379,3018
20241217,104500,2204399230,1375,1389,1389,1372,27058
20241217,104400,2167063636,1391,1395,1397,1390,15841
20241217,104300,2145025685,1397,1398,1398,1395,916
20241217,104200,2143747849,1398,1399,1399,1395,841
20241217,104100,2142572102,1399,1400,1400,1394,3627
20241217,104000,2137505976,1394,1400,1400,1394,1018
20241217,103900,2136084098,1403,1403,1403,1403,0
20241217,103800,2136084098,1403,1399,1403,1394,1480
20241217,103700,2134016466,1404,1399,1404,1396,4367
20241217,103600,2127907031,1399,1404,1405,1399,2926
20241217,103500,2123812423,1399,1395,1405,1395,3641
20241217,103400,2118714924,1404,1405,1405,1395,13404
20241217,103300,2099981263,1407,1401,1407,1400,1687
20241217,103200,2097618447,1401,1402,1406,1401,1435
20241217,103100,2095607215,1402,1407,1407,1399,10079
20241217,103000,2081500466,1407,1400,1407,1400,781
20241217,102900,2080402499,1406,1411,1411,1399,9955
20241217,102800,2066459615,1412,1414,1415,1403,3400
20241217,102700,2061667019,1414,1405,1414,1400,23326
20241217,102600,2028988300,1410,1412,1416,1405,14835
20241217,102500,2008055780,1416,1424,1427,1411,48629
20241217,102400,1939072251,1426,1422,1426,1422,1881
20241217,102300,1936390724,1426,1420,1429,1420,19058
20241217,102200,1909282361,1421,1425,1425,1418,8666
20241217,102100,1896973657,1427,1428,1428,1421,947
20241217,102000,1895626772,1427,1422,1427,1420,9842
20241217,101900,1881598124,1423,1418,1424,1417,12483
20241217,101800,1863853783,1418,1422,1424,1416,13522
20241217,101700,1844669452,1422,1425,1425,1422,3644
20241217,101600,1839479759,1424,1423,1425,1423,5102
20241217,101500,1832214405,1418,1425,1425,1417,1954
20241217,101400,1829442549,1421,1427,1428,1421,13515
20241217,101300,1810188680,1428,1425,1428,1425,14039
20241217,101200,1790160877,1425,1426,1426,1425,3068
20241217,101100,1785786004,1426,1425,1427,1423,6871
20241217,101000,1776002815,1427,1424,1428,1422,12206
20241217,100900,1758605191,1423,1412,1423,1411,12978
20241217,100800,1740225922,1412,1418,1422,1412,12847
20241217,100700,1722031157,1422,1422,1423,1422,2101
20241217,100600,1719042291,1422,1423,1423,1417,4870
20241217,100500,1712130381,1423,1420,1423,1420,7148
20241217,100400,1701962440,1420,1419,1421,1419,1532
20241217,100300,1699788460,1422,1411,1422,1411,4410
20241217,100200,1693548996,1411,1410,1415,1410,18165
20241217,100100,1667906708,1411,1415,1415,1410,413
20241217,100000,1667323379,1415,1413,1415,1409,5287
20241217,095900,1659849340,1409,1413,1414,1409,7634
20241217,095800,1649082811,1413,1417,1419,1412,8407
20241217,095700,1637198390,1402,1426,1426,1402,23194
20241217,095600,1604415313,1426,1425,1426,1422,6632
20241217,095500,1594976220,1426,1428,1429,1426,2794
20241217,095400,1590987071,1428,1426,1429,1423,21521
20241217,095300,1560297505,1424,1424,1426,1421,8724
20241217,095200,1547871456,1424,1413,1424,1413,5513
20241217,095100,1540031035,1415,1423,1423,1412,29067
20241217,095000,1498945983,1423,1418,1423,1416,5350
20241217,094900,1491365210,1416,1422,1426,1416,578
20241217,094800,1490544235,1426,1429,1429,1424,3121
20241217,094700,1486093716,1429,1425,1438,1425,29765
20241217,094600,1443529574,1425,1417,1425,1415,10107
20241217,094500,1429160496,1418,1412,1418,1408,6791
20241217,094400,1419589171,1419,1418,1424,1416,27865
20241217,094300,1380017058,1416,1410,1419,1410,21514
20241217,094200,1349574230,1412,1412,1412,1405,11050
20241217,094100,1334010632,1410,1408,1410,1406,6083
20241217,094000,1325446473,1408,1410,1412,1408,16217
20241217,093900,1302578850,1409,1411,1412,1408,25055
20241217,093800,1267250121,1411,1408,1415,1407,20956
20241217,093700,1237672338,1409,1406,1415,1406,12919
20241217,093600,1219444198,1406,1403,1408,1403,6695
20241217,093500,1210033420,1401,1403,1405,1399,23350
20241217,093400,1177315679,1408,1390,1413,1388,43211
20241217,093300,1116955062,1390,1382,1393,1382,10217
20241217,093200,1102771398,1379,1381,1384,1370,8891
20241217,093100,1090515555,1380,1384,1384,1380,10528
20241217,093000,1075971423,1384,1386,1386,1382,6760
20241217,092900,1066616227,1380,1380,1387,1380,12707
20241217,092800,1049055435,1380,1372,1380,1372,10471
20241217,092700,1034662291,1371,1358,1371,1357,25749
20241217,092600,999448742,1357,1359,1364,1355,17577
20241217,092500,975595462,1359,1363,1363,1358,1145
20241217,092400,974035007,1355,1358,1361,1355,29307
20241217,092300,934236779,1358,1355,1359,1353,19033
20241217,092200,908434430,1354,1358,1358,1354,34120
20241217,092100,862161605,1358,1361,1362,1357,19188
20241217,092000,836096297,1360,1362,1365,1359,10505
20241217,091900,821799762,1362,1367,1371,1356,67836
20241217,091800,729532594,1367,1371,1373,1361,30943
20241217,091700,687231233,1375,1387,1388,1372,55801
20241217,091600,610285137,1388,1394,1394,1388,5097
20241217,091500,603202449,1392,1393,1395,1388,7029
20241217,091400,593421808,1390,1392,1393,1390,8151
20241217,091300,582079495,1392,1392,1392,1389,1018
20241217,091200,580663993,1388,1391,1393,1388,20478
20241217,091100,552190364,1390,1392,1392,1389,3801
20241217,091000,546904282,1390,1391,1393,1390,3011
20241217,090900,542715624,1391,1384,1391,1384,61315
20241217,090800,457769665,1384,1385,1385,1379,33636
20241217,090700,411280115,1385,1382,1385,1378,44672
20241217,090600,349568194,1382,1391,1391,1380,45641
20241217,090500,286411599,1392,1396,1399,1390,37324
20241217,090400,234415781,1393,1404,1406,1393,15896
20241217,090300,212216525,1404,1404,1409,1399,20892
20241217,090200,182897741,1403,1411,1411,1392,46567
20241217,090100,117666410,1409,1413,1413,1401,28578
20241217,090000,77479850,1413,1426,1439,1413,54270