stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,194700,1357615491,1730,1730,1730,1730,19810
20241216,194600,1357615491,1730,1730,1730,1730,0
20241216,194500,1357615491,1730,1730,1730,1730,0
20241216,194400,1357615491,1730,1730,1730,1730,0
20241216,194300,1357615491,1730,1730,1730,1730,0
20241216,194200,1357615491,1730,1730,1730,1730,0
20241216,194100,1357615491,1730,1730,1730,1730,0
20241216,194000,1357615491,1730,1730,1730,1730,0
20241216,193900,1357615491,1730,1730,1730,1730,0
20241216,193800,1357615491,1730,1730,1730,1730,0
20241216,193700,1357615491,1730,1730,1730,1730,0
20241216,193600,1357615491,1730,1730,1730,1730,0
20241216,193500,1357615491,1730,1730,1730,1730,0
20241216,193400,1357615491,1730,1730,1730,1730,0
20241216,193300,1357615491,1730,1730,1730,1730,0
20241216,193200,1357615491,1730,1730,1730,1730,0
20241216,193100,1357615491,1730,1730,1730,1730,0
20241216,193000,1357615491,1730,1730,1730,1730,0
20241216,192900,1357615491,1730,1730,1730,1730,0
20241216,192800,1357615491,1730,1730,1730,1730,0
20241216,192700,1357615491,1730,1730,1730,1730,0
20241216,192600,1357615491,1730,1730,1730,1730,0
20241216,192500,1357615491,1730,1730,1730,1730,0
20241216,192400,1357615491,1730,1730,1730,1730,0
20241216,192300,1357615491,1730,1730,1730,1730,0
20241216,192200,1357615491,1730,1730,1730,1730,0
20241216,192100,1357615491,1730,1730,1730,1730,0
20241216,192000,1357615491,1730,1730,1730,1730,0
20241216,191900,1357615491,1730,1730,1730,1730,0
20241216,191800,1357615491,1730,1730,1730,1730,0
20241216,191700,1357615491,1730,1730,1730,1730,19810
20241216,191600,1357615491,1730,1730,1730,1730,0
20241216,191500,1357615491,1730,1730,1730,1730,0
20241216,191400,1357615491,1730,1730,1730,1730,0
20241216,191300,1357615491,1730,1730,1730,1730,0
20241216,191200,1357615491,1730,1730,1730,1730,0
20241216,191100,1357615491,1730,1730,1730,1730,0
20241216,191000,1357615491,1730,1730,1730,1730,0
20241216,190900,1357615491,1730,1730,1730,1730,0
20241216,190800,1357615491,1730,1730,1730,1730,0
20241216,190700,1357615491,1730,1730,1730,1730,0
20241216,190600,1357615491,1730,1730,1730,1730,0
20241216,190500,1357615491,1730,1730,1730,1730,0
20241216,190400,1357615491,1730,1730,1730,1730,0
20241216,190300,1357615491,1730,1730,1730,1730,0
20241216,190200,1357615491,1730,1730,1730,1730,0
20241216,190100,1357615491,1730,1730,1730,1730,0
20241216,190000,1357615491,1730,1730,1730,1730,0
20241216,185900,1357615491,1730,1730,1730,1730,0
20241216,185800,1357615491,1730,1730,1730,1730,0
20241216,185700,1357615491,1730,1730,1730,1730,0
20241216,185600,1357615491,1730,1730,1730,1730,0
20241216,185500,1357615491,1730,1730,1730,1730,0
20241216,185400,1357615491,1730,1730,1730,1730,0
20241216,185300,1357615491,1730,1730,1730,1730,0
20241216,185200,1357615491,1730,1730,1730,1730,0
20241216,185100,1357615491,1730,1730,1730,1730,0
20241216,185000,1357615491,1730,1730,1730,1730,0
20241216,184900,1357615491,1730,1730,1730,1730,0
20241216,184800,1357615491,1730,1730,1730,1730,0
20241216,184700,1357615491,1730,1730,1730,1730,19810
20241216,184600,1357615491,1730,1730,1730,1730,0
20241216,184500,1357615491,1730,1730,1730,1730,0
20241216,184400,1357615491,1730,1730,1730,1730,0
20241216,184300,1357615491,1730,1730,1730,1730,0
20241216,184200,1357615491,1730,1730,1730,1730,0
20241216,184100,1357615491,1730,1730,1730,1730,0
20241216,184000,1357615491,1730,1730,1730,1730,0
20241216,183900,1357615491,1730,1730,1730,1730,0
20241216,183800,1357615491,1730,1730,1730,1730,0
20241216,183700,1357615491,1730,1730,1730,1730,0
20241216,183600,1357615491,1730,1730,1730,1730,0
20241216,183500,1357615491,1730,1730,1730,1730,0
20241216,183400,1357615491,1730,1730,1730,1730,0
20241216,183300,1357615491,1730,1730,1730,1730,0
20241216,183200,1357615491,1730,1730,1730,1730,0
20241216,183100,1357615491,1730,1730,1730,1730,0
20241216,183000,1357615491,1730,1730,1730,1730,0
20241216,182900,1357615491,1730,1730,1730,1730,0
20241216,182800,1357615491,1730,1730,1730,1730,0
20241216,182700,1357615491,1730,1730,1730,1730,0
20241216,182600,1357615491,1730,1730,1730,1730,0
20241216,182500,1357615491,1730,1730,1730,1730,0
20241216,182400,1357615491,1730,1730,1730,1730,0
20241216,182300,1357615491,1730,1730,1730,1730,0
20241216,182200,1357615491,1730,1730,1730,1730,0
20241216,182100,1357615491,1730,1730,1730,1730,0
20241216,182000,1357615491,1730,1730,1730,1730,0
20241216,181900,1357615491,1730,1730,1730,1730,0
20241216,181800,1357615491,1730,1730,1730,1730,0
20241216,181700,1357615491,1730,1730,1730,1730,19810
20241216,181600,1357615491,1730,1730,1730,1730,0
20241216,181500,1357615491,1730,1730,1730,1730,0
20241216,181400,1357615491,1730,1730,1730,1730,0
20241216,181300,1357615491,1730,1730,1730,1730,0
20241216,181200,1357615491,1730,1730,1730,1730,0
20241216,181100,1357615491,1730,1730,1730,1730,0
20241216,181000,1357615491,1730,1730,1730,1730,0
20241216,180900,1357615491,1730,1730,1730,1730,0
20241216,180800,1357615491,1730,1730,1730,1730,0
20241216,180700,1357615491,1730,1730,1730,1730,0
20241216,180600,1357615491,1730,1730,1730,1730,0
20241216,180500,1357615491,1730,1730,1730,1730,0
20241216,180400,1357615491,1730,1730,1730,1730,0
20241216,180300,1357615491,1730,1730,1730,1730,0
20241216,180200,1357615491,1730,1730,1730,1730,0
20241216,180100,1357615491,1730,1730,1730,1730,0
20241216,180000,1357615491,1730,1730,1730,1730,0
20241216,175900,1357615491,1730,1730,1730,1730,0
20241216,175800,1357615491,1730,1730,1730,1730,0
20241216,175700,1357615491,1730,1730,1730,1730,0
20241216,175600,1357615491,1730,1730,1730,1730,0
20241216,175500,1357615491,1730,1730,1730,1730,0
20241216,175400,1357615491,1730,1730,1730,1730,0
20241216,175300,1357615491,1730,1730,1730,1730,0
20241216,175200,1357615491,1730,1730,1730,1730,0
20241216,175100,1357615491,1730,1730,1730,1730,0
20241216,175000,1357615491,1730,1730,1730,1730,0
20241216,174900,1357615491,1730,1730,1730,1730,0
20241216,174800,1357615491,1730,1730,1730,1730,0
20241216,174700,1357615491,1730,1730,1730,1730,19810
20241216,174600,1357615491,1730,1730,1730,1730,0
20241216,174500,1357615491,1730,1730,1730,1730,0
20241216,174400,1357615491,1730,1730,1730,1730,0
20241216,174300,1357615491,1730,1730,1730,1730,0
20241216,174200,1357615491,1730,1730,1730,1730,0
20241216,174100,1357615491,1730,1730,1730,1730,0
20241216,174000,1357615491,1730,1730,1730,1730,0
20241216,173900,1357615491,1730,1730,1730,1730,0
20241216,173800,1357615491,1730,1730,1730,1730,0
20241216,173700,1357615491,1730,1730,1730,1730,0
20241216,173600,1357615491,1730,1730,1730,1730,0
20241216,173500,1357615491,1730,1730,1730,1730,0
20241216,173400,1357615491,1730,1730,1730,1730,0
20241216,173300,1357615491,1730,1730,1730,1730,0
20241216,173200,1357615491,1730,1730,1730,1730,0
20241216,173100,1357615491,1730,1730,1730,1730,0
20241216,173000,1357615491,1730,1730,1730,1730,0
20241216,172900,1357615491,1730,1730,1730,1730,0
20241216,172800,1357615491,1730,1730,1730,1730,0
20241216,172700,1357615491,1730,1730,1730,1730,0
20241216,172600,1357615491,1730,1730,1730,1730,0
20241216,172500,1357615491,1730,1730,1730,1730,0
20241216,172400,1357615491,1730,1730,1730,1730,0
20241216,172300,1357615491,1730,1730,1730,1730,0
20241216,172200,1357615491,1730,1730,1730,1730,0
20241216,172100,1357615491,1730,1730,1730,1730,0
20241216,172000,1357615491,1730,1730,1730,1730,0
20241216,171900,1357615491,1730,1730,1730,1730,0
20241216,171800,1357615491,1730,1730,1730,1730,0
20241216,171700,1357615491,1730,1730,1730,1730,19810
20241216,171600,1357615491,1730,1730,1730,1730,0
20241216,171500,1357615491,1730,1730,1730,1730,0
20241216,171400,1357615491,1730,1730,1730,1730,0
20241216,171300,1357615491,1730,1730,1730,1730,0
20241216,171200,1357615491,1730,1730,1730,1730,0
20241216,171100,1357615491,1730,1730,1730,1730,0
20241216,171000,1357615491,1730,1730,1730,1730,0
20241216,170900,1357615491,1730,1730,1730,1730,0
20241216,170800,1357615491,1730,1730,1730,1730,0
20241216,170700,1357615491,1730,1730,1730,1730,0
20241216,170600,1357615491,1730,1730,1730,1730,0
20241216,170500,1357615491,1730,1730,1730,1730,0
20241216,170400,1357615491,1730,1730,1730,1730,0
20241216,170300,1357615491,1730,1730,1730,1730,0
20241216,170200,1357615491,1730,1730,1730,1730,0
20241216,170100,1357615491,1730,1730,1730,1730,0
20241216,170000,1357615491,1730,1730,1730,1730,0
20241216,165900,1357615491,1730,1730,1730,1730,0
20241216,165800,1357615491,1730,1730,1730,1730,0
20241216,165700,1357615491,1730,1730,1730,1730,0
20241216,165600,1357615491,1730,1730,1730,1730,0
20241216,165500,1357615491,1730,1730,1730,1730,0
20241216,165400,1357615491,1730,1730,1730,1730,0
20241216,165300,1357615491,1730,1730,1730,1730,0
20241216,165200,1357615491,1730,1730,1730,1730,0
20241216,165100,1357615491,1730,1730,1730,1730,0
20241216,165000,1357615491,1730,1730,1730,1730,0
20241216,164900,1357615491,1730,1730,1730,1730,0
20241216,164800,1357615491,1730,1730,1730,1730,0
20241216,164700,1357615491,1730,1730,1730,1730,19810
20241216,164600,1357615491,1730,1730,1730,1730,0
20241216,164500,1357615491,1730,1730,1730,1730,0
20241216,164400,1357615491,1730,1730,1730,1730,0
20241216,164300,1357615491,1730,1730,1730,1730,0
20241216,164200,1357615491,1730,1730,1730,1730,0
20241216,164100,1357615491,1730,1730,1730,1730,0
20241216,164000,1357615491,1730,1730,1730,1730,0
20241216,163900,1357615491,1730,1730,1730,1730,0
20241216,163800,1357615491,1730,1730,1730,1730,0
20241216,163700,1357615491,1730,1730,1730,1730,0
20241216,163600,1357615491,1730,1730,1730,1730,0
20241216,163500,1357615491,1730,1730,1730,1730,0
20241216,163400,1357615491,1730,1730,1730,1730,0
20241216,163300,1357615491,1730,1730,1730,1730,0
20241216,163200,1357615491,1730,1730,1730,1730,0
20241216,163100,1357615491,1730,1730,1730,1730,0
20241216,163000,1357615491,1730,1730,1730,1730,0
20241216,162900,1357615491,1730,1730,1730,1730,0
20241216,162800,1357615491,1730,1730,1730,1730,0
20241216,162700,1357615491,1730,1730,1730,1730,0
20241216,162600,1357615491,1730,1730,1730,1730,0
20241216,162500,1357615491,1730,1730,1730,1730,0
20241216,162400,1357615491,1730,1730,1730,1730,0
20241216,162300,1357615491,1730,1730,1730,1730,0
20241216,162200,1357615491,1730,1730,1730,1730,0
20241216,162100,1357615491,1730,1730,1730,1730,0
20241216,162000,1357615491,1730,1730,1730,1730,0
20241216,161900,1357615491,1730,1730,1730,1730,0
20241216,161800,1357615491,1730,1730,1730,1730,0
20241216,161700,1357615491,1730,1730,1730,1730,19810
20241216,161600,1357615491,1730,1730,1730,1730,0
20241216,161500,1357615491,1730,1730,1730,1730,0
20241216,161400,1357615491,1730,1730,1730,1730,0
20241216,161300,1357615491,1730,1730,1730,1730,0
20241216,161200,1357615491,1730,1730,1730,1730,0
20241216,161100,1357615491,1730,1730,1730,1730,0
20241216,161000,1357615491,1730,1730,1730,1730,0
20241216,160900,1357615491,1730,1730,1730,1730,0
20241216,160800,1357615491,1730,1730,1730,1730,0
20241216,160700,1357615491,1730,1730,1730,1730,0
20241216,160600,1357615491,1730,1730,1730,1730,0
20241216,160500,1357615491,1730,1730,1730,1730,0
20241216,160400,1357615491,1730,1730,1730,1730,0
20241216,160300,1357615491,1730,1730,1730,1730,0
20241216,160200,1357615491,1730,1730,1730,1730,0
20241216,160100,1357615491,1730,1730,1730,1730,0
20241216,160000,1357615491,1730,1730,1730,1730,0
20241216,155900,1357615491,1730,1730,1730,1730,0
20241216,155800,1357615491,1730,1730,1730,1730,0
20241216,155700,1357615491,1730,1730,1730,1730,0
20241216,155600,1357615491,1730,1730,1730,1730,0
20241216,155500,1357615491,1730,1730,1730,1730,0
20241216,155400,1357615491,1730,1730,1730,1730,0
20241216,155300,1357615491,1730,1730,1730,1730,0
20241216,155200,1357615491,1730,1730,1730,1730,0
20241216,155100,1357615491,1730,1730,1730,1730,0
20241216,155000,1357615491,1730,1730,1730,1730,0
20241216,154900,1357615491,1730,1730,1730,1730,0
20241216,154800,1357615491,1730,1730,1730,1730,0
20241216,154700,1357615491,1730,1730,1730,1730,19810
20241216,154600,1357615491,1730,1730,1730,1730,0
20241216,154500,1357615491,1730,1730,1730,1730,0
20241216,154400,1357615491,1730,1730,1730,1730,0
20241216,154300,1357615491,1730,1730,1730,1730,0
20241216,154200,1357615491,1730,1730,1730,1730,0
20241216,154100,1357615491,1730,1730,1730,1730,0
20241216,154000,1357615491,1730,1730,1730,1730,0
20241216,153900,1357615491,1730,1730,1730,1730,0
20241216,153800,1357615491,1730,1730,1730,1730,0
20241216,153700,1357615491,1730,1730,1730,1730,0
20241216,153600,1357615491,1730,1730,1730,1730,0
20241216,153500,1357615491,1730,1730,1730,1730,0
20241216,153400,1357615491,1730,1730,1730,1730,0
20241216,153300,1357615491,1730,1730,1730,1730,0
20241216,153200,1357615491,1730,1730,1730,1730,0
20241216,153100,1357615491,1730,1730,1730,1730,0
20241216,153000,1357615491,1730,1730,1730,1730,19810
20241216,152900,1323344191,1729,1729,1729,1729,0
20241216,152800,1323344191,1729,1729,1729,1729,0
20241216,152700,1323344191,1729,1729,1729,1729,0
20241216,152600,1323344191,1729,1729,1729,1729,0
20241216,152500,1323344191,1729,1729,1729,1729,0
20241216,152400,1323344191,1729,1729,1729,1729,0
20241216,152300,1323344191,1729,1729,1729,1729,0
20241216,152200,1323344191,1729,1729,1729,1729,0
20241216,152100,1323344191,1729,1729,1729,1729,0
20241216,152000,1323344191,1729,1729,1729,1729,0
20241216,151900,1323344191,1729,1731,1731,1729,530
20241216,151800,1322427583,1731,1730,1732,1730,1742
20241216,151700,1319413838,1732,1731,1732,1730,2476
20241216,151600,1315126767,1731,1730,1731,1729,2118
20241216,151500,1311462472,1730,1729,1730,1729,1360
20241216,151400,1309109982,1729,1729,1729,1728,232
20241216,151300,1308708855,1730,1730,1731,1730,2358
20241216,151200,1304629111,1731,1729,1731,1729,371
20241216,151100,1303987425,1729,1730,1730,1729,534
20241216,151000,1303063639,1731,1730,1733,1730,2799
20241216,150900,1298216116,1731,1730,1731,1730,1038
20241216,150800,1296419418,1731,1730,1731,1730,2258
20241216,150700,1292512431,1730,1729,1730,1727,13461
20241216,150600,1269224931,1730,1726,1730,1726,15354
20241216,150500,1242696443,1726,1726,1726,1726,200
20241216,150400,1242351243,1727,1726,1727,1726,151
20241216,150300,1242090616,1729,1729,1729,1729,0
20241216,150200,1242090616,1729,1720,1729,1720,15861
20241216,150100,1214731709,1717,1717,1717,1717,0
20241216,150000,1214731709,1717,1720,1720,1717,3
20241216,145900,1214726555,1717,1720,1720,1717,1001
20241216,145800,1213004838,1720,1720,1720,1720,2
20241216,145700,1213001398,1720,1719,1720,1719,14
20241216,145600,1212977331,1720,1720,1720,1720,11
20241216,145500,1212958411,1720,1718,1720,1717,1158
20241216,145400,1210969760,1718,1720,1720,1718,11
20241216,145300,1210950842,1721,1720,1721,1720,1301
20241216,145200,1208712201,1718,1718,1718,1718,2500
20241216,145100,1204417201,1720,1720,1720,1720,1
20241216,145000,1204415481,1718,1720,1720,1718,151
20241216,144900,1204156061,1719,1719,1719,1719,2
20241216,144800,1204152623,1720,1720,1720,1720,0
20241216,144700,1204152623,1720,1720,1720,1720,0
20241216,144600,1204152623,1720,1720,1720,1720,2
20241216,144500,1204149183,1718,1720,1720,1718,2
20241216,144400,1204145745,1718,1717,1718,1717,221
20241216,144300,1203766079,1717,1718,1718,1717,257
20241216,144200,1203324778,1720,1718,1720,1718,5447
20241216,144100,1193966824,1718,1717,1718,1717,1512
20241216,144000,1191369219,1717,1717,1717,1717,3000
20241216,143900,1186218219,1717,1717,1717,1717,132
20241216,143800,1185991575,1717,1717,1717,1717,92
20241216,143700,1185833611,1717,1715,1717,1715,541
20241216,143600,1184904804,1715,1716,1716,1715,6
20241216,143500,1184894509,1717,1718,1718,1717,329
20241216,143400,1184329292,1715,1715,1715,1715,767
20241216,143300,1183013887,1715,1715,1715,1715,100
20241216,143200,1182842387,1718,1718,1718,1718,1
20241216,143100,1182840669,1715,1715,1715,1715,5
20241216,143000,1182832094,1718,1717,1718,1717,70
20241216,142900,1182711868,1717,1717,1717,1717,66
20241216,142800,1182598546,1717,1718,1718,1717,68
20241216,142700,1182481723,1718,1717,1718,1717,36
20241216,142600,1182419876,1713,1718,1718,1713,3067
20241216,142500,1177163362,1718,1718,1718,1717,320
20241216,142400,1176613603,1718,1716,1718,1716,1951
20241216,142300,1173263750,1717,1717,1717,1717,35
20241216,142200,1173203655,1716,1717,1717,1716,71
20241216,142100,1173081749,1718,1716,1718,1716,537
20241216,142000,1172160255,1716,1718,1718,1716,423
20241216,141900,1171433906,1718,1718,1718,1718,67
20241216,141800,1171318800,1718,1718,1721,1718,1339
20241216,141700,1169016616,1718,1721,1722,1718,3697
20241216,141600,1162653946,1721,1721,1721,1721,435
20241216,141500,1161905311,1721,1721,1721,1721,1066
20241216,141400,1160070725,1721,1721,1721,1721,67
20241216,141300,1159955418,1721,1721,1721,1718,88
20241216,141200,1159804084,1721,1720,1721,1719,282
20241216,141100,1159318786,1721,1720,1721,1720,68
20241216,141000,1159201825,1720,1720,1720,1720,1067
20241216,140900,1157366585,1720,1721,1721,1720,77
20241216,140800,1157234083,1721,1721,1721,1721,1060
20241216,140700,1155409823,1721,1721,1721,1721,24
20241216,140600,1155368519,1716,1716,1716,1716,386
20241216,140500,1154706143,1715,1715,1715,1715,0
20241216,140400,1154706143,1715,1722,1722,1715,164
20241216,140300,1154424519,1722,1722,1722,1722,66
20241216,140200,1154310867,1722,1721,1722,1721,67
20241216,140100,1154195494,1722,1722,1722,1722,190
20241216,140000,1153868314,1722,1715,1722,1715,7
20241216,135900,1153856302,1715,1715,1715,1715,11
20241216,135800,1153837437,1714,1722,1722,1714,43
20241216,135700,1153763722,1713,1713,1713,1713,0
20241216,135600,1153763722,1713,1713,1713,1713,1
20241216,135500,1153762009,1718,1718,1718,1718,30
20241216,135400,1153710469,1718,1718,1718,1718,0
20241216,135300,1153710469,1718,1720,1724,1718,5944
20241216,135200,1143495310,1721,1721,1721,1721,161
20241216,135100,1143218229,1721,1721,1721,1720,1368
20241216,135000,1140863990,1723,1723,1723,1723,40
20241216,134900,1140795070,1723,1723,1723,1723,960
20241216,134800,1139140990,1724,1724,1724,1724,2
20241216,134700,1139137542,1724,1724,1724,1724,10
20241216,134600,1139120302,1721,1721,1721,1721,150
20241216,134500,1138862152,1725,1725,1725,1725,0
20241216,134400,1138862152,1725,1724,1725,1724,1035
20241216,134300,1137077481,1724,1724,1724,1724,2927
20241216,134200,1132031333,1724,1724,1724,1718,741
20241216,134100,1130754237,1722,1723,1724,1722,4879
20241216,134000,1122343157,1723,1715,1723,1715,17577
20241216,133900,1092140281,1716,1716,1716,1716,0
20241216,133800,1092140281,1716,1716,1716,1716,1
20241216,133700,1092138565,1713,1713,1713,1713,7
20241216,133600,1092126574,1710,1710,1710,1710,67
20241216,133500,1092012004,1713,1713,1713,1713,250
20241216,133400,1091583754,1713,1711,1713,1711,575
20241216,133300,1090599105,1712,1712,1712,1712,0
20241216,133200,1090599105,1712,1711,1712,1706,1416
20241216,133100,1088179632,1712,1712,1712,1712,0
20241216,133000,1088179632,1712,1712,1712,1712,0
20241216,132900,1088179632,1712,1712,1712,1710,191
20241216,132800,1087852890,1711,1711,1711,1711,8
20241216,132700,1087839202,1712,1712,1712,1712,0
20241216,132600,1087839202,1712,1711,1712,1711,523
20241216,132500,1086944326,1712,1713,1713,1712,716
20241216,132400,1085718460,1713,1712,1713,1712,72
20241216,132300,1085595194,1713,1713,1713,1713,413
20241216,132200,1084887725,1716,1716,1716,1716,0
20241216,132100,1084887725,1716,1715,1716,1713,1045
20241216,132000,1083094742,1713,1713,1713,1713,97
20241216,131900,1082928581,1712,1712,1712,1712,50
20241216,131800,1082842981,1712,1712,1712,1712,250
20241216,131700,1082414981,1713,1711,1713,1710,2625
20241216,131600,1077922758,1710,1710,1711,1710,144
20241216,131500,1077676507,1710,1712,1712,1710,303
20241216,131400,1077158079,1711,1710,1711,1710,565
20241216,131300,1076191562,1710,1706,1710,1706,308
20241216,131200,1075665445,1709,1709,1709,1709,1
20241216,131100,1075663736,1705,1706,1712,1705,221
20241216,131000,1075286700,1706,1712,1712,1706,11423
20241216,130900,1055796883,1716,1711,1716,1711,1001
20241216,130800,1054084167,1711,1711,1711,1711,296
20241216,130700,1053577711,1715,1715,1715,1715,0
20241216,130600,1053577711,1715,1711,1715,1711,81
20241216,130500,1053438900,1715,1715,1715,1715,0
20241216,130400,1053438900,1715,1715,1715,1715,0
20241216,130300,1053438900,1715,1712,1716,1711,608
20241216,130200,1052397999,1712,1717,1717,1712,57
20241216,130100,1052300403,1710,1711,1711,1710,347
20241216,130000,1051706699,1717,1717,1717,1717,0
20241216,125900,1051706699,1717,1711,1717,1709,4069
20241216,125800,1044742567,1711,1711,1711,1711,0
20241216,125700,1044742567,1711,1711,1711,1711,165
20241216,125600,1044460252,1717,1717,1717,1717,105
20241216,125500,1044279967,1717,1710,1717,1710,38
20241216,125400,1044214980,1717,1717,1717,1717,50
20241216,125300,1044129130,1717,1712,1717,1706,10896
20241216,125200,1025506720,1711,1713,1713,1711,3995
20241216,125100,1018668439,1713,1713,1713,1713,1058
20241216,125000,1016856085,1717,1713,1717,1713,2
20241216,124900,1016852655,1717,1713,1717,1713,3158
20241216,124800,1011442997,1713,1713,1717,1713,1630
20241216,124700,1008650767,1717,1717,1717,1717,1
20241216,124600,1008649050,1713,1713,1713,1713,100
20241216,124500,1008477750,1713,1713,1713,1713,185
20241216,124400,1008160845,1717,1713,1717,1712,3727
20241216,124300,1001777446,1713,1714,1719,1713,1822
20241216,124200,998655620,1719,1719,1719,1719,1
20241216,124100,998653901,1714,1714,1714,1714,1777
20241216,124000,995608123,1714,1714,1720,1714,722
20241216,123900,994370609,1714,1720,1720,1714,1263
20241216,123800,992205153,1719,1720,1720,1719,945
20241216,123700,990580688,1720,1725,1725,1719,1631
20241216,123600,987770232,1725,1725,1725,1725,0
20241216,123500,987770232,1725,1720,1725,1720,35
20241216,123400,987709862,1720,1725,1725,1720,501
20241216,123300,986848137,1720,1725,1725,1720,23
20241216,123200,986808567,1725,1719,1725,1719,91
20241216,123100,986652132,1725,1725,1725,1725,301
20241216,123000,986132907,1719,1725,1725,1719,40
20241216,122900,986064087,1719,1722,1725,1719,3134
20241216,122800,980666662,1727,1727,1727,1722,7124
20241216,122700,968386250,1728,1728,1728,1728,406
20241216,122600,967684682,1729,1729,1729,1729,297
20241216,122500,967171169,1728,1726,1729,1726,2530
20241216,122400,962803004,1726,1725,1726,1725,3696
20241216,122300,956424088,1725,1724,1726,1724,3441
20241216,122200,950486802,1725,1724,1725,1724,1864
20241216,122100,947273185,1724,1722,1724,1722,3227
20241216,122000,941711971,1724,1723,1724,1723,766
20241216,121900,940392145,1723,1723,1723,1723,547
20241216,121800,939449664,1723,1723,1723,1723,1059
20241216,121700,937625007,1722,1723,1723,1722,440
20241216,121600,936866897,1723,1723,1723,1723,160
20241216,121500,936591217,1723,1724,1724,1723,50
20241216,121400,936505061,1723,1724,1724,1723,84
20241216,121300,936360248,1724,1722,1724,1722,1054
20241216,121200,934544134,1723,1722,1723,1722,297
20241216,121100,934032636,1722,1722,1722,1722,12
20241216,121000,934011972,1722,1723,1723,1722,12
20241216,120900,933991297,1723,1722,1723,1722,305
20241216,120800,933465875,1722,1720,1722,1720,3446
20241216,120700,927537043,1720,1718,1720,1718,399
20241216,120600,926851361,1718,1719,1719,1718,103
20241216,120500,926674405,1720,1720,1720,1720,0
20241216,120400,926674405,1720,1719,1720,1719,6
20241216,120300,926664090,1720,1720,1720,1720,604
20241216,120200,925625210,1720,1720,1720,1720,0
20241216,120100,925625210,1720,1720,1720,1713,17
20241216,120000,925596024,1715,1717,1717,1715,5
20241216,115900,925587443,1720,1720,1720,1720,1249
20241216,115800,923439163,1720,1719,1720,1719,1171
20241216,115700,921426033,1718,1719,1719,1718,82
20241216,115600,921285147,1719,1717,1719,1714,444
20241216,115500,920524069,1717,1716,1717,1713,4
20241216,115400,920517206,1712,1716,1716,1712,3
20241216,115300,920512062,1717,1719,1719,1717,4384
20241216,115200,912982778,1717,1718,1718,1717,2238
20241216,115100,909138996,1719,1720,1720,1719,614
20241216,115000,908083529,1721,1721,1721,1721,2
20241216,114900,908080087,1721,1721,1721,1721,154
20241216,114800,907815053,1721,1722,1722,1721,1291
20241216,114700,905592951,1722,1722,1722,1722,0
20241216,114600,905592951,1722,1719,1722,1719,147
20241216,114500,905340070,1719,1719,1719,1719,189
20241216,114400,905015179,1719,1719,1719,1717,3490
20241216,114300,899015882,1719,1719,1719,1719,522
20241216,114200,898118564,1724,1723,1724,1723,47
20241216,114100,898037543,1724,1724,1724,1724,2
20241216,114000,898034095,1724,1722,1724,1722,100
20241216,113900,897861731,1722,1721,1722,1713,2167
20241216,113800,894145424,1721,1722,1722,1721,1248
20241216,113700,891997368,1724,1721,1724,1721,4508
20241216,113600,884230433,1720,1717,1720,1710,6125
20241216,113500,873733130,1717,1718,1723,1717,1414
20241216,113400,871300624,1718,1719,1721,1718,8155
20241216,113300,857276037,1719,1713,1720,1713,15581
20241216,113200,830516512,1714,1705,1717,1705,10856
20241216,113100,811949774,1703,1684,1704,1684,12459
20241216,113000,790862012,1684,1683,1684,1683,1000
20241216,112900,789178199,1684,1675,1684,1675,4
20241216,112800,789171490,1675,1676,1676,1675,1088
20241216,112700,787348412,1686,1686,1686,1686,0
20241216,112600,787348412,1686,1686,1686,1686,1
20241216,112500,787346726,1676,1676,1677,1676,1587
20241216,112400,784686814,1687,1687,1687,1687,13
20241216,112300,784664883,1676,1676,1676,1676,562
20241216,112200,783722971,1676,1676,1676,1676,0
20241216,112100,783722971,1676,1677,1687,1676,1201
20241216,112000,781709184,1677,1678,1678,1677,116
20241216,111900,781514647,1687,1687,1687,1687,350
20241216,111800,780924197,1689,1677,1689,1677,963
20241216,111700,779303772,1677,1678,1678,1677,500
20241216,111600,778465172,1675,1675,1675,1675,200
20241216,111500,778130172,1689,1673,1689,1673,30
20241216,111400,778079966,1671,1688,1688,1670,6630
20241216,111300,766991140,1688,1688,1688,1688,65
20241216,111200,766881420,1688,1695,1696,1688,240
20241216,111100,766474770,1693,1693,1693,1693,0
20241216,111000,766474770,1693,1696,1696,1693,403
20241216,110900,765791702,1697,1697,1697,1697,10
20241216,110800,765774732,1697,1703,1703,1697,34
20241216,110700,765716920,1695,1697,1697,1695,3532
20241216,110600,759730047,1703,1703,1704,1695,1194
20241216,110500,757696823,1704,1704,1704,1695,3
20241216,110400,757691720,1705,1700,1705,1695,1844
20241216,110300,754554912,1700,1697,1700,1695,6030
20241216,110200,744316134,1697,1697,1697,1697,1
20241216,110100,744314437,1697,1689,1697,1686,1013
20241216,110000,742602526,1684,1684,1684,1684,1
20241216,105900,742600842,1690,1682,1690,1682,97
20241216,105800,742436968,1690,1690,1690,1690,0
20241216,105700,742436968,1690,1690,1690,1690,4
20241216,105600,742430208,1692,1681,1692,1681,36
20241216,105500,742369604,1693,1690,1693,1674,9033
20241216,105400,727163258,1692,1690,1692,1690,1404
20241216,105300,724790496,1692,1691,1692,1690,51
20241216,105200,724704298,1692,1692,1692,1692,0
20241216,105100,724704298,1692,1690,1692,1690,29
20241216,105000,724655286,1692,1690,1692,1690,569
20241216,104900,723693502,1691,1690,1691,1686,8720
20241216,104800,708958385,1687,1687,1687,1687,117
20241216,104700,708761006,1691,1691,1691,1691,67
20241216,104600,708647709,1686,1685,1692,1685,665
20241216,104500,707526484,1686,1686,1686,1685,979
20241216,104400,705875928,1692,1692,1692,1692,0
20241216,104300,705875928,1692,1691,1692,1691,10
20241216,104200,705859017,1691,1691,1691,1685,206
20241216,104100,705511871,1692,1692,1692,1692,1
20241216,104000,705510179,1693,1693,1693,1693,0
20241216,103900,705510179,1693,1693,1693,1693,0
20241216,103800,705510179,1693,1685,1693,1685,51
20241216,103700,705424236,1693,1693,1693,1693,0
20241216,103600,705424236,1693,1694,1694,1685,12
20241216,103500,705403918,1695,1696,1696,1695,10
20241216,103400,705386967,1685,1685,1685,1685,12
20241216,103300,705366747,1700,1700,1700,1680,5895
20241216,103200,695450307,1690,1690,1690,1690,1
20241216,103100,695448617,1700,1692,1700,1692,439
20241216,103000,694705021,1700,1693,1700,1693,272
20241216,102900,694244371,1692,1692,1692,1692,11
20241216,102800,694225759,1691,1691,1700,1690,2910
20241216,102700,689306240,1691,1702,1702,1691,100
20241216,102600,689137129,1691,1691,1691,1691,1300
20241216,102500,686938829,1691,1692,1692,1691,2849
20241216,102400,682120727,1692,1702,1702,1692,11364
20241216,102300,662878769,1705,1704,1705,1704,200
20241216,102200,662537919,1705,1705,1705,1705,0
20241216,102100,662537919,1705,1700,1705,1700,105
20241216,102000,662359216,1706,1701,1706,1695,346
20241216,101900,661769703,1699,1695,1699,1693,7434
20241216,101800,649176641,1695,1696,1705,1693,5269
20241216,101700,640250119,1706,1705,1706,1696,6491
20241216,101600,629186916,1699,1699,1709,1699,1591
20241216,101500,626477501,1709,1707,1709,1698,8155
20241216,101400,612606672,1708,1709,1709,1707,153
20241216,101300,612345322,1709,1719,1719,1705,2526
20241216,101200,608012146,1719,1711,1719,1709,6777
20241216,101100,596413565,1713,1713,1713,1713,1
20241216,101000,596411852,1716,1709,1716,1709,212
20241216,100900,596049520,1709,1709,1709,1709,0
20241216,100800,596049520,1709,1710,1713,1706,1807
20241216,100700,592956873,1713,1714,1718,1713,110
20241216,100600,592768370,1713,1719,1719,1713,467
20241216,100500,591967637,1718,1719,1719,1710,5119
20241216,100400,583176920,1719,1710,1719,1710,13863
20241216,100300,559417931,1710,1710,1710,1706,387
20241216,100200,558757701,1710,1711,1711,1704,573
20241216,100100,557780958,1703,1704,1704,1703,118
20241216,100000,557579966,1704,1704,1704,1704,1057
20241216,095900,555778838,1703,1703,1703,1703,0
20241216,095800,555778838,1703,1703,1705,1703,1339
20241216,095700,553497930,1713,1713,1713,1713,2630
20241216,095600,548992740,1713,1714,1714,1701,1079
20241216,095500,547147365,1714,1699,1714,1693,2985
20241216,095400,542051687,1699,1700,1700,1699,3220
20241216,095300,536579773,1700,1710,1710,1700,53
20241216,095200,536489203,1699,1703,1703,1699,5640
20241216,095100,526892411,1703,1710,1711,1702,462
20241216,095000,526105250,1710,1710,1711,1702,7250
20241216,094900,513723014,1710,1710,1710,1707,2539
20241216,094800,509382224,1710,1707,1710,1706,5169
20241216,094700,500547723,1707,1702,1707,1702,3369
20241216,094600,494799099,1701,1706,1706,1701,83
20241216,094500,494657907,1701,1697,1705,1697,7143
20241216,094400,482488696,1692,1692,1692,1692,100
20241216,094300,482319496,1692,1698,1698,1692,23
20241216,094200,482280574,1691,1704,1704,1691,2414
20241216,094100,478184818,1705,1702,1705,1689,15387
20241216,094000,451984417,1689,1704,1704,1689,1564
20241216,093900,449322402,1705,1688,1708,1688,6476
20241216,093800,438321942,1687,1686,1687,1686,609
20241216,093700,437294566,1682,1681,1682,1681,859
20241216,093600,435850098,1681,1678,1681,1678,1477
20241216,093500,433371076,1682,1682,1682,1677,2460
20241216,093400,429245296,1682,1685,1685,1677,1817
20241216,093300,426192074,1684,1692,1692,1684,1528
20241216,093200,423615448,1693,1700,1700,1685,11904
20241216,093100,403451848,1699,1706,1708,1699,6018
20241216,093000,393211580,1708,1700,1709,1697,10215
20241216,092900,375846084,1699,1687,1700,1683,25676
20241216,092800,332297002,1688,1681,1688,1681,4352
20241216,092700,324964438,1675,1683,1683,1675,580
20241216,092600,323988698,1683,1684,1684,1672,3023
20241216,092500,318900201,1684,1660,1685,1660,36275
20241216,092400,258204619,1666,1663,1666,1658,1965
20241216,092300,254934536,1650,1660,1663,1650,8941
20241216,092200,240078914,1660,1656,1660,1650,9017
20241216,092100,225129791,1656,1647,1656,1636,15136
20241216,092000,200154496,1647,1627,1647,1626,6808
20241216,091900,188990635,1626,1634,1634,1626,1825
20241216,091800,186010368,1634,1634,1640,1634,1146
20241216,091700,184137786,1641,1634,1641,1634,30
20241216,091600,184088759,1634,1634,1634,1634,3
20241216,091500,184083857,1641,1634,1641,1634,17237
20241216,091400,155908143,1634,1634,1641,1634,3125
20241216,091300,150791809,1634,1641,1641,1634,2686
20241216,091200,146400585,1641,1643,1643,1634,5293
20241216,091100,137724606,1634,1644,1644,1634,215
20241216,091000,137371261,1644,1642,1645,1634,5547
20241216,090900,128263040,1634,1638,1642,1634,6
20241216,090800,128253212,1645,1634,1647,1634,108
20241216,090700,128075485,1647,1648,1648,1634,6884
20241216,090600,116818279,1648,1634,1648,1634,6031
20241216,090500,106925426,1622,1647,1647,1620,9231
20241216,090400,91846942,1647,1639,1648,1639,2275
20241216,090300,88112105,1628,1651,1651,1628,10810
20241216,090200,70293365,1656,1650,1666,1646,12941
20241216,090100,48892445,1650,1626,1651,1622,13526
20241216,090000,26657902,1626,1618,1635,1587,16476