stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,200300,3496105474,1770,1770,1770,1770,50389
20241211,200200,3496105474,1770,1770,1770,1770,0
20241211,200100,3496105474,1770,1770,1770,1770,0
20241211,200000,3496105474,1770,1770,1770,1770,0
20241211,195900,3496105474,1770,1770,1770,1770,0
20241211,195800,3496105474,1770,1770,1770,1770,0
20241211,195700,3496105474,1770,1770,1770,1770,0
20241211,195600,3496105474,1770,1770,1770,1770,0
20241211,195500,3496105474,1770,1770,1770,1770,0
20241211,195400,3496105474,1770,1770,1770,1770,0
20241211,195300,3496105474,1770,1770,1770,1770,0
20241211,195200,3496105474,1770,1770,1770,1770,0
20241211,195100,3496105474,1770,1770,1770,1770,0
20241211,195000,3496105474,1770,1770,1770,1770,0
20241211,194900,3496105474,1770,1770,1770,1770,0
20241211,194800,3496105474,1770,1770,1770,1770,0
20241211,194700,3496105474,1770,1770,1770,1770,0
20241211,194600,3496105474,1770,1770,1770,1770,0
20241211,194500,3496105474,1770,1770,1770,1770,0
20241211,194400,3496105474,1770,1770,1770,1770,0
20241211,194300,3496105474,1770,1770,1770,1770,0
20241211,194200,3496105474,1770,1770,1770,1770,0
20241211,194100,3496105474,1770,1770,1770,1770,0
20241211,194000,3496105474,1770,1770,1770,1770,0
20241211,193900,3496105474,1770,1770,1770,1770,0
20241211,193800,3496105474,1770,1770,1770,1770,0
20241211,193700,3496105474,1770,1770,1770,1770,0
20241211,193600,3496105474,1770,1770,1770,1770,0
20241211,193500,3496105474,1770,1770,1770,1770,0
20241211,193400,3496105474,1770,1770,1770,1770,0
20241211,193300,3496105474,1770,1770,1770,1770,50389
20241211,193200,3496105474,1770,1770,1770,1770,0
20241211,193100,3496105474,1770,1770,1770,1770,0
20241211,193000,3496105474,1770,1770,1770,1770,0
20241211,192900,3496105474,1770,1770,1770,1770,0
20241211,192800,3496105474,1770,1770,1770,1770,0
20241211,192700,3496105474,1770,1770,1770,1770,0
20241211,192600,3496105474,1770,1770,1770,1770,0
20241211,192500,3496105474,1770,1770,1770,1770,0
20241211,192400,3496105474,1770,1770,1770,1770,0
20241211,192300,3496105474,1770,1770,1770,1770,0
20241211,192200,3496105474,1770,1770,1770,1770,0
20241211,192100,3496105474,1770,1770,1770,1770,0
20241211,192000,3496105474,1770,1770,1770,1770,0
20241211,191900,3496105474,1770,1770,1770,1770,0
20241211,191800,3496105474,1770,1770,1770,1770,0
20241211,191700,3496105474,1770,1770,1770,1770,0
20241211,191600,3496105474,1770,1770,1770,1770,0
20241211,191500,3496105474,1770,1770,1770,1770,0
20241211,191400,3496105474,1770,1770,1770,1770,0
20241211,191300,3496105474,1770,1770,1770,1770,0
20241211,191200,3496105474,1770,1770,1770,1770,0
20241211,191100,3496105474,1770,1770,1770,1770,0
20241211,191000,3496105474,1770,1770,1770,1770,0
20241211,190900,3496105474,1770,1770,1770,1770,0
20241211,190800,3496105474,1770,1770,1770,1770,0
20241211,190700,3496105474,1770,1770,1770,1770,0
20241211,190600,3496105474,1770,1770,1770,1770,0
20241211,190500,3496105474,1770,1770,1770,1770,0
20241211,190400,3496105474,1770,1770,1770,1770,0
20241211,190300,3496105474,1770,1770,1770,1770,50389
20241211,190200,3496105474,1770,1770,1770,1770,0
20241211,190100,3496105474,1770,1770,1770,1770,0
20241211,190000,3496105474,1770,1770,1770,1770,0
20241211,185900,3496105474,1770,1770,1770,1770,0
20241211,185800,3496105474,1770,1770,1770,1770,0
20241211,185700,3496105474,1770,1770,1770,1770,0
20241211,185600,3496105474,1770,1770,1770,1770,0
20241211,185500,3496105474,1770,1770,1770,1770,0
20241211,185400,3496105474,1770,1770,1770,1770,0
20241211,185300,3496105474,1770,1770,1770,1770,0
20241211,185200,3496105474,1770,1770,1770,1770,0
20241211,185100,3496105474,1770,1770,1770,1770,0
20241211,185000,3496105474,1770,1770,1770,1770,0
20241211,184900,3496105474,1770,1770,1770,1770,0
20241211,184800,3496105474,1770,1770,1770,1770,0
20241211,184700,3496105474,1770,1770,1770,1770,0
20241211,184600,3496105474,1770,1770,1770,1770,0
20241211,184500,3496105474,1770,1770,1770,1770,0
20241211,184400,3496105474,1770,1770,1770,1770,0
20241211,184300,3496105474,1770,1770,1770,1770,0
20241211,184200,3496105474,1770,1770,1770,1770,0
20241211,184100,3496105474,1770,1770,1770,1770,0
20241211,184000,3496105474,1770,1770,1770,1770,0
20241211,183900,3496105474,1770,1770,1770,1770,0
20241211,183800,3496105474,1770,1770,1770,1770,0
20241211,183700,3496105474,1770,1770,1770,1770,0
20241211,183600,3496105474,1770,1770,1770,1770,0
20241211,183500,3496105474,1770,1770,1770,1770,0
20241211,183400,3496105474,1770,1770,1770,1770,0
20241211,183300,3496105474,1770,1770,1770,1770,50389
20241211,183200,3496105474,1770,1770,1770,1770,0
20241211,183100,3496105474,1770,1770,1770,1770,0
20241211,183000,3496105474,1770,1770,1770,1770,0
20241211,182900,3496105474,1770,1770,1770,1770,0
20241211,182800,3496105474,1770,1770,1770,1770,0
20241211,182700,3496105474,1770,1770,1770,1770,0
20241211,182600,3496105474,1770,1770,1770,1770,0
20241211,182500,3496105474,1770,1770,1770,1770,0
20241211,182400,3496105474,1770,1770,1770,1770,0
20241211,182300,3496105474,1770,1770,1770,1770,0
20241211,182200,3496105474,1770,1770,1770,1770,0
20241211,182100,3496105474,1770,1770,1770,1770,0
20241211,182000,3496105474,1770,1770,1770,1770,0
20241211,181900,3496105474,1770,1770,1770,1770,0
20241211,181800,3496105474,1770,1770,1770,1770,0
20241211,181700,3496105474,1770,1770,1770,1770,0
20241211,181600,3496105474,1770,1770,1770,1770,0
20241211,181500,3496105474,1770,1770,1770,1770,0
20241211,181400,3496105474,1770,1770,1770,1770,0
20241211,181300,3496105474,1770,1770,1770,1770,0
20241211,181200,3496105474,1770,1770,1770,1770,0
20241211,181100,3496105474,1770,1770,1770,1770,0
20241211,181000,3496105474,1770,1770,1770,1770,0
20241211,180900,3496105474,1770,1770,1770,1770,0
20241211,180800,3496105474,1770,1770,1770,1770,0
20241211,180700,3496105474,1770,1770,1770,1770,0
20241211,180600,3496105474,1770,1770,1770,1770,0
20241211,180500,3496105474,1770,1770,1770,1770,0
20241211,180400,3496105474,1770,1770,1770,1770,0
20241211,180300,3496105474,1770,1770,1770,1770,50389
20241211,180200,3496105474,1770,1770,1770,1770,0
20241211,180100,3496105474,1770,1770,1770,1770,0
20241211,180000,3496105474,1770,1770,1770,1770,0
20241211,175900,3496105474,1770,1770,1770,1770,0
20241211,175800,3496105474,1770,1770,1770,1770,0
20241211,175700,3496105474,1770,1770,1770,1770,0
20241211,175600,3496105474,1770,1770,1770,1770,0
20241211,175500,3496105474,1770,1770,1770,1770,0
20241211,175400,3496105474,1770,1770,1770,1770,0
20241211,175300,3496105474,1770,1770,1770,1770,0
20241211,175200,3496105474,1770,1770,1770,1770,0
20241211,175100,3496105474,1770,1770,1770,1770,0
20241211,175000,3496105474,1770,1770,1770,1770,0
20241211,174900,3496105474,1770,1770,1770,1770,0
20241211,174800,3496105474,1770,1770,1770,1770,0
20241211,174700,3496105474,1770,1770,1770,1770,0
20241211,174600,3496105474,1770,1770,1770,1770,0
20241211,174500,3496105474,1770,1770,1770,1770,0
20241211,174400,3496105474,1770,1770,1770,1770,0
20241211,174300,3496105474,1770,1770,1770,1770,0
20241211,174200,3496105474,1770,1770,1770,1770,0
20241211,174100,3496105474,1770,1770,1770,1770,0
20241211,174000,3496105474,1770,1770,1770,1770,0
20241211,173900,3496105474,1770,1770,1770,1770,0
20241211,173800,3496105474,1770,1770,1770,1770,0
20241211,173700,3496105474,1770,1770,1770,1770,0
20241211,173600,3496105474,1770,1770,1770,1770,0
20241211,173500,3496105474,1770,1770,1770,1770,0
20241211,173400,3496105474,1770,1770,1770,1770,0
20241211,173300,3496105474,1770,1770,1770,1770,50389
20241211,173200,3496105474,1770,1770,1770,1770,0
20241211,173100,3496105474,1770,1770,1770,1770,0
20241211,173000,3496105474,1770,1770,1770,1770,0
20241211,172900,3496105474,1770,1770,1770,1770,0
20241211,172800,3496105474,1770,1770,1770,1770,0
20241211,172700,3496105474,1770,1770,1770,1770,0
20241211,172600,3496105474,1770,1770,1770,1770,0
20241211,172500,3496105474,1770,1770,1770,1770,0
20241211,172400,3496105474,1770,1770,1770,1770,0
20241211,172300,3496105474,1770,1770,1770,1770,0
20241211,172200,3496105474,1770,1770,1770,1770,0
20241211,172100,3496105474,1770,1770,1770,1770,0
20241211,172000,3496105474,1770,1770,1770,1770,0
20241211,171900,3496105474,1770,1770,1770,1770,0
20241211,171800,3496105474,1770,1770,1770,1770,0
20241211,171700,3496105474,1770,1770,1770,1770,0
20241211,171600,3496105474,1770,1770,1770,1770,0
20241211,171500,3496105474,1770,1770,1770,1770,0
20241211,171400,3496105474,1770,1770,1770,1770,0
20241211,171300,3496105474,1770,1770,1770,1770,0
20241211,171200,3496105474,1770,1770,1770,1770,0
20241211,171100,3496105474,1770,1770,1770,1770,0
20241211,171000,3496105474,1770,1770,1770,1770,0
20241211,170900,3496105474,1770,1770,1770,1770,0
20241211,170800,3496105474,1770,1770,1770,1770,0
20241211,170700,3496105474,1770,1770,1770,1770,0
20241211,170600,3496105474,1770,1770,1770,1770,0
20241211,170500,3496105474,1770,1770,1770,1770,0
20241211,170400,3496105474,1770,1770,1770,1770,0
20241211,170300,3496105474,1770,1770,1770,1770,50389
20241211,170200,3496105474,1770,1770,1770,1770,0
20241211,170100,3496105474,1770,1770,1770,1770,0
20241211,170000,3496105474,1770,1770,1770,1770,0
20241211,165900,3496105474,1770,1770,1770,1770,0
20241211,165800,3496105474,1770,1770,1770,1770,0
20241211,165700,3496105474,1770,1770,1770,1770,0
20241211,165600,3496105474,1770,1770,1770,1770,0
20241211,165500,3496105474,1770,1770,1770,1770,0
20241211,165400,3496105474,1770,1770,1770,1770,0
20241211,165300,3496105474,1770,1770,1770,1770,0
20241211,165200,3496105474,1770,1770,1770,1770,0
20241211,165100,3496105474,1770,1770,1770,1770,0
20241211,165000,3496105474,1770,1770,1770,1770,0
20241211,164900,3496105474,1770,1770,1770,1770,0
20241211,164800,3496105474,1770,1770,1770,1770,0
20241211,164700,3496105474,1770,1770,1770,1770,0
20241211,164600,3496105474,1770,1770,1770,1770,0
20241211,164500,3496105474,1770,1770,1770,1770,0
20241211,164400,3496105474,1770,1770,1770,1770,0
20241211,164300,3496105474,1770,1770,1770,1770,0
20241211,164200,3496105474,1770,1770,1770,1770,0
20241211,164100,3496105474,1770,1770,1770,1770,0
20241211,164000,3496105474,1770,1770,1770,1770,0
20241211,163900,3496105474,1770,1770,1770,1770,0
20241211,163800,3496105474,1770,1770,1770,1770,0
20241211,163700,3496105474,1770,1770,1770,1770,0
20241211,163600,3496105474,1770,1770,1770,1770,0
20241211,163500,3496105474,1770,1770,1770,1770,0
20241211,163400,3496105474,1770,1770,1770,1770,0
20241211,163300,3496105474,1770,1770,1770,1770,50389
20241211,163200,3496105474,1770,1770,1770,1770,0
20241211,163100,3496105474,1770,1770,1770,1770,0
20241211,163000,3496105474,1770,1770,1770,1770,0
20241211,162900,3496105474,1770,1770,1770,1770,0
20241211,162800,3496105474,1770,1770,1770,1770,0
20241211,162700,3496105474,1770,1770,1770,1770,0
20241211,162600,3496105474,1770,1770,1770,1770,0
20241211,162500,3496105474,1770,1770,1770,1770,0
20241211,162400,3496105474,1770,1770,1770,1770,0
20241211,162300,3496105474,1770,1770,1770,1770,0
20241211,162200,3496105474,1770,1770,1770,1770,0
20241211,162100,3496105474,1770,1770,1770,1770,0
20241211,162000,3496105474,1770,1770,1770,1770,0
20241211,161900,3496105474,1770,1770,1770,1770,0
20241211,161800,3496105474,1770,1770,1770,1770,0
20241211,161700,3496105474,1770,1770,1770,1770,0
20241211,161600,3496105474,1770,1770,1770,1770,0
20241211,161500,3496105474,1770,1770,1770,1770,0
20241211,161400,3496105474,1770,1770,1770,1770,0
20241211,161300,3496105474,1770,1770,1770,1770,0
20241211,161200,3496105474,1770,1770,1770,1770,0
20241211,161100,3496105474,1770,1770,1770,1770,0
20241211,161000,3496105474,1770,1770,1770,1770,0
20241211,160900,3496105474,1770,1770,1770,1770,0
20241211,160800,3496105474,1770,1770,1770,1770,0
20241211,160700,3496105474,1770,1770,1770,1770,0
20241211,160600,3496105474,1770,1770,1770,1770,0
20241211,160500,3496105474,1770,1770,1770,1770,0
20241211,160400,3496105474,1770,1770,1770,1770,0
20241211,160300,3496105474,1770,1770,1770,1770,50389
20241211,160200,3496105474,1770,1770,1770,1770,0
20241211,160100,3496105474,1770,1770,1770,1770,0
20241211,160000,3496105474,1770,1770,1770,1770,0
20241211,155900,3496105474,1770,1770,1770,1770,0
20241211,155800,3496105474,1770,1770,1770,1770,0
20241211,155700,3496105474,1770,1770,1770,1770,0
20241211,155600,3496105474,1770,1770,1770,1770,0
20241211,155500,3496105474,1770,1770,1770,1770,0
20241211,155400,3496105474,1770,1770,1770,1770,0
20241211,155300,3496105474,1770,1770,1770,1770,0
20241211,155200,3496105474,1770,1770,1770,1770,0
20241211,155100,3496105474,1770,1770,1770,1770,0
20241211,155000,3496105474,1770,1770,1770,1770,0
20241211,154900,3496105474,1770,1770,1770,1770,0
20241211,154800,3496105474,1770,1770,1770,1770,0
20241211,154700,3496105474,1770,1770,1770,1770,0
20241211,154600,3496105474,1770,1770,1770,1770,0
20241211,154500,3496105474,1770,1770,1770,1770,0
20241211,154400,3496105474,1770,1770,1770,1770,0
20241211,154300,3496105474,1770,1770,1770,1770,0
20241211,154200,3496105474,1770,1770,1770,1770,0
20241211,154100,3496105474,1770,1770,1770,1770,0
20241211,154000,3496105474,1770,1770,1770,1770,0
20241211,153900,3496105474,1770,1770,1770,1770,0
20241211,153800,3496105474,1770,1770,1770,1770,0
20241211,153700,3496105474,1770,1770,1770,1770,0
20241211,153600,3496105474,1770,1770,1770,1770,0
20241211,153500,3496105474,1770,1770,1770,1770,0
20241211,153400,3496105474,1770,1770,1770,1770,0
20241211,153300,3496105474,1770,1770,1770,1770,50389
20241211,153200,3496105474,1770,1770,1770,1770,0
20241211,153100,3496105474,1770,1770,1770,1770,0
20241211,153000,3496105474,1770,1770,1770,1770,50389
20241211,152900,3406916944,1751,1751,1751,1751,0
20241211,152800,3406916944,1751,1751,1751,1751,0
20241211,152700,3406916944,1751,1751,1751,1751,0
20241211,152600,3406916944,1751,1751,1751,1751,0
20241211,152500,3406916944,1751,1751,1751,1751,0
20241211,152400,3406916944,1751,1751,1751,1751,0
20241211,152300,3406916944,1751,1751,1751,1751,0
20241211,152200,3406916944,1751,1751,1751,1751,0
20241211,152100,3406916944,1751,1751,1751,1751,0
20241211,152000,3406916944,1751,1751,1751,1751,0
20241211,151900,3406916944,1751,1745,1751,1745,9568
20241211,151800,3390176982,1748,1745,1750,1745,401
20241211,151700,3389476332,1752,1752,1752,1752,1450
20241211,151600,3386935932,1755,1746,1755,1740,13315
20241211,151500,3363738093,1747,1751,1751,1746,3577
20241211,151400,3357488158,1758,1758,1758,1750,56
20241211,151300,3357390110,1759,1759,1759,1759,1
20241211,151200,3357388351,1759,1763,1763,1750,33264
20241211,151100,3298975541,1762,1763,1764,1762,2299
20241211,151000,3294922823,1763,1765,1765,1763,6741
20241211,150900,3283027268,1766,1769,1769,1766,5638
20241211,150800,3273064164,1768,1767,1770,1767,1137
20241211,150700,3271053385,1770,1770,1770,1769,2281
20241211,150600,3267017797,1770,1768,1770,1768,27938
20241211,150500,3217571934,1766,1768,1769,1766,7264
20241211,150400,3204728424,1767,1762,1767,1762,7036
20241211,150300,3192307689,1761,1766,1766,1758,26310
20241211,150200,3145978549,1766,1767,1768,1765,6215
20241211,150100,3135006066,1766,1766,1771,1766,8813
20241211,150000,3119423754,1765,1759,1770,1759,27903
20241211,145900,3070235218,1758,1757,1758,1755,11416
20241211,145800,3050182881,1759,1757,1759,1757,6481
20241211,145700,3038786402,1757,1748,1757,1748,18673
20241211,145600,3006065518,1747,1747,1748,1746,3218
20241211,145500,3000446450,1746,1746,1751,1746,31625
20241211,145400,2945115270,1744,1740,1746,1740,12841
20241211,145300,2922738167,1740,1739,1740,1738,1508
20241211,145200,2920116346,1739,1739,1739,1739,0
20241211,145100,2920116346,1739,1738,1747,1738,4
20241211,145000,2920109375,1748,1748,1750,1748,16224
20241211,144900,2891732239,1748,1735,1748,1735,14957
20241211,144800,2865630214,1735,1735,1744,1735,233
20241211,144700,2865225941,1745,1740,1745,1734,16494
20241211,144600,2836528128,1745,1745,1746,1739,10414
20241211,144500,2818358984,1746,1740,1746,1740,16083
20241211,144400,2790311140,1740,1743,1743,1740,3635
20241211,144300,2783985940,1739,1743,1744,1739,13894
20241211,144200,2759774759,1743,1742,1743,1741,8348
20241211,144100,2745231531,1742,1737,1742,1737,34690
20241211,144000,2684866738,1737,1733,1737,1733,23131
20241211,143900,2644715461,1732,1729,1732,1729,20999
20241211,143800,2608385043,1728,1728,1729,1728,117
20241211,143700,2608182865,1729,1727,1729,1727,2000
20241211,143600,2604726622,1725,1725,1727,1725,9134
20241211,143500,2588962998,1721,1720,1721,1720,115
20241211,143400,2588765197,1720,1724,1724,1720,11
20241211,143300,2588746237,1724,1724,1724,1724,0
20241211,143200,2588746237,1724,1724,1724,1724,800
20241211,143100,2587367037,1724,1719,1724,1719,384
20241211,143000,2586706931,1718,1718,1718,1718,1300
20241211,142900,2584473531,1718,1718,1718,1718,0
20241211,142800,2584473531,1718,1718,1718,1718,0
20241211,142700,2584473531,1718,1720,1725,1718,1227
20241211,142600,2582365455,1720,1720,1724,1720,1042
20241211,142500,2580573207,1720,1720,1720,1720,1304
20241211,142400,2578330327,1720,1720,1720,1720,0
20241211,142300,2578330327,1720,1720,1720,1720,0
20241211,142200,2578330327,1720,1720,1720,1720,16
20241211,142100,2578302807,1720,1723,1723,1720,54
20241211,142000,2578209921,1720,1720,1720,1720,10
20241211,141900,2578192721,1717,1717,1717,1717,0
20241211,141800,2578192721,1717,1726,1727,1717,3821
20241211,141700,2571596256,1726,1727,1727,1726,3481
20241211,141600,2565587934,1727,1723,1727,1723,3271
20241211,141500,2559944381,1717,1717,1717,1717,130
20241211,141400,2559721171,1717,1718,1718,1717,902
20241211,141300,2558172295,1718,1719,1719,1717,1173
20241211,141200,2556157439,1718,1718,1718,1718,275
20241211,141100,2555684989,1718,1720,1720,1717,1376
20241211,141000,2553321274,1720,1720,1720,1720,50
20241211,140900,2553235274,1720,1720,1720,1720,766
20241211,140800,2551917754,1720,1722,1722,1720,5000
20241211,140700,2543315592,1721,1726,1726,1721,2
20241211,140600,2543312145,1721,1720,1721,1720,405
20241211,140500,2542615344,1720,1720,1720,1720,1543
20241211,140400,2539961384,1720,1720,1720,1719,16
20241211,140300,2539933865,1720,1720,1720,1720,931
20241211,140200,2538332545,1717,1718,1719,1717,790
20241211,140100,2536975493,1718,1718,1718,1718,226
20241211,140000,2536587225,1718,1718,1718,1718,0
20241211,135900,2536587225,1718,1718,1718,1717,258
20241211,135800,2536144081,1718,1717,1718,1717,892
20241211,135700,2534612317,1717,1718,1718,1717,1561
20241211,135600,2531930607,1718,1718,1718,1718,88
20241211,135500,2531779423,1718,1719,1719,1718,12
20241211,135400,2531758799,1719,1719,1719,1719,1158
20241211,135300,2529768197,1719,1719,1719,1718,3362
20241211,135200,2523989943,1720,1720,1720,1720,3
20241211,135100,2523984783,1721,1721,1721,1721,1148
20241211,135000,2522009075,1722,1722,1722,1722,3926
20241211,134900,2515248503,1726,1726,1726,1726,0
20241211,134800,2515248503,1726,1726,1726,1726,2292
20241211,134700,2511292511,1721,1721,1721,1721,0
20241211,134600,2511292511,1721,1721,1721,1721,0
20241211,134500,2511292511,1721,1721,1721,1721,0
20241211,134400,2511292511,1721,1724,1726,1721,2443
20241211,134300,2507077638,1721,1721,1721,1721,200
20241211,134200,2506733438,1720,1719,1720,1719,401
20241211,134100,2506043919,1719,1720,1720,1718,8272
20241211,134000,2491823024,1720,1720,1720,1720,235
20241211,133900,2491418824,1720,1723,1723,1720,1486
20241211,133800,2488859743,1723,1723,1723,1723,43
20241211,133700,2488785654,1723,1723,1723,1723,1874
20241211,133600,2485556752,1722,1719,1722,1719,2788
20241211,133500,2480760599,1720,1723,1723,1720,10983
20241211,133400,2461862481,1726,1725,1726,1723,8311
20241211,133300,2447537272,1726,1726,1726,1726,0
20241211,133200,2447537272,1726,1726,1726,1726,0
20241211,133100,2447537272,1726,1726,1726,1726,810
20241211,133000,2446139212,1726,1726,1726,1726,247
20241211,132900,2445712890,1728,1728,1728,1728,1
20241211,132800,2445711162,1726,1727,1728,1726,3414
20241211,132700,2439813059,1726,1724,1726,1724,1431
20241211,132600,2437345121,1724,1724,1724,1724,1080
20241211,132500,2435483201,1724,1725,1725,1724,1838
20241211,132400,2432313689,1725,1725,1725,1725,501
20241211,132300,2431449464,1725,1727,1727,1725,1441
20241211,132200,2428963701,1727,1729,1730,1727,5026
20241211,132100,2420279926,1728,1730,1730,1728,1054
20241211,132000,2418456614,1730,1727,1730,1727,3088
20241211,131900,2413114648,1727,1729,1730,1727,4100
20241211,131800,2406021950,1730,1730,1730,1730,1285
20241211,131700,2403798900,1730,1728,1730,1728,4358
20241211,131600,2396262813,1729,1729,1729,1728,4267
20241211,131500,2388888004,1729,1729,1729,1729,1044
20241211,131400,2387082928,1729,1730,1730,1728,2152
20241211,131300,2383362977,1729,1730,1730,1729,532
20241211,131200,2382443129,1732,1732,1732,1732,342
20241211,131100,2381850785,1732,1732,1732,1732,30
20241211,131000,2381798825,1733,1731,1733,1731,4903
20241211,130900,2373307626,1732,1727,1732,1727,2558
20241211,130800,2368881312,1727,1728,1728,1727,1330
20241211,130700,2366583130,1728,1732,1732,1728,4876
20241211,130600,2358151919,1733,1733,1733,1732,1967
20241211,130500,2354743991,1733,1735,1735,1733,1100
20241211,130400,2352837301,1735,1736,1736,1735,7410
20241211,130300,2339975413,1736,1735,1736,1735,6396
20241211,130200,2328875816,1734,1735,1735,1734,1718
20241211,130100,2325896304,1734,1734,1734,1728,1271
20241211,130000,2323693117,1734,1728,1735,1728,4707
20241211,125900,2315529614,1735,1732,1735,1732,9054
20241211,125800,2299832440,1732,1730,1732,1730,3236
20241211,125700,2294231008,1730,1728,1730,1727,6785
20241211,125600,2282505664,1723,1729,1730,1723,2925
20241211,125500,2277455564,1730,1730,1732,1730,13660
20241211,125400,2253801682,1730,1728,1731,1728,12352
20241211,125300,2232437778,1727,1722,1727,1722,12596
20241211,125200,2210696409,1722,1722,1722,1722,1
20241211,125100,2210694687,1717,1717,1717,1717,255
20241211,125000,2210256852,1722,1723,1723,1722,7913
20241211,124900,2196629134,1727,1722,1727,1722,4239
20241211,124800,2189315993,1718,1718,1718,1718,1000
20241211,124700,2187597993,1717,1715,1717,1715,5740
20241211,124600,2177752423,1715,1721,1724,1715,7946
20241211,124500,2164112926,1721,1725,1725,1721,6000
20241211,124400,2153785246,1729,1729,1729,1729,0
20241211,124300,2153785246,1729,1729,1730,1729,6000
20241211,124200,2143408096,1727,1722,1727,1722,7486
20241211,124100,2130494213,1722,1717,1722,1717,693
20241211,124000,2129303882,1717,1718,1718,1717,949
20241211,123900,2127674348,1717,1725,1725,1717,4308
20241211,123800,2120266954,1719,1721,1721,1719,2894
20241211,123700,2115291914,1725,1727,1727,1721,5613
20241211,123600,2105621484,1728,1734,1735,1727,8965
20241211,123500,2090110204,1735,1731,1737,1731,20133
20241211,123400,2055180478,1730,1724,1731,1724,23151
20241211,123300,2015181765,1724,1724,1726,1724,10311
20241211,123200,1997400036,1726,1720,1726,1716,1803
20241211,123100,1994296265,1721,1721,1722,1716,2937
20241211,123000,1989243391,1721,1727,1731,1721,21802
20241211,122900,1951568058,1727,1723,1727,1716,28908
20241211,122800,1901722780,1723,1718,1723,1715,14735
20241211,122700,1876377943,1718,1710,1718,1710,24771
20241211,122600,1833926762,1710,1709,1710,1709,3224
20241211,122500,1828413772,1710,1710,1710,1710,500
20241211,122400,1827558772,1710,1709,1710,1709,2002
20241211,122300,1824137353,1700,1709,1710,1700,3296
20241211,122200,1818506280,1708,1705,1709,1705,2038
20241211,122100,1815030208,1697,1700,1705,1697,4173
20241211,122000,1807937301,1705,1701,1705,1701,818
20241211,121900,1806545831,1701,1697,1701,1697,6
20241211,121800,1806535645,1697,1697,1697,1697,0
20241211,121700,1806535645,1697,1693,1697,1693,5458
20241211,121600,1797276639,1693,1693,1693,1693,0
20241211,121500,1797276639,1693,1693,1693,1693,50
20241211,121400,1797191989,1693,1693,1693,1693,1672
20241211,121300,1794361293,1693,1696,1696,1693,1208
20241211,121200,1792312540,1697,1697,1697,1697,0
20241211,121100,1792312540,1697,1697,1697,1697,0
20241211,121000,1792312540,1697,1697,1697,1697,230
20241211,120900,1791922230,1698,1698,1698,1698,171
20241211,120800,1791631872,1697,1697,1697,1697,88
20241211,120700,1791482536,1697,1700,1701,1697,2413
20241211,120600,1787383494,1701,1702,1702,1701,1634
20241211,120500,1784603926,1702,1703,1703,1702,1065
20241211,120400,1782790910,1705,1705,1705,1703,511
20241211,120300,1781919675,1705,1707,1709,1705,2463
20241211,120200,1777714730,1708,1705,1709,1700,2698
20241211,120100,1773120072,1709,1707,1709,1707,3574
20241211,120000,1767014110,1708,1701,1709,1701,14641
20241211,115900,1742058782,1701,1701,1701,1698,1968
20241211,115800,1738711217,1698,1700,1700,1698,354
20241211,115700,1738109593,1697,1700,1700,1697,853
20241211,115600,1736659499,1700,1699,1700,1699,12917
20241211,115500,1714701620,1697,1697,1697,1697,30
20241211,115400,1714650710,1699,1699,1699,1699,1000
20241211,115300,1712951710,1695,1695,1695,1695,273
20241211,115200,1712488975,1700,1694,1700,1693,7031
20241211,115100,1700553973,1694,1695,1695,1691,1170
20241211,115000,1698571365,1690,1690,1690,1690,88
20241211,114900,1698422645,1690,1690,1690,1690,0
20241211,114800,1698422645,1690,1690,1690,1690,0
20241211,114700,1698422645,1690,1690,1690,1690,9
20241211,114600,1698407435,1689,1695,1695,1689,790
20241211,114500,1697069231,1695,1695,1695,1694,7401
20241211,114400,1684524633,1694,1694,1694,1694,1010
20241211,114300,1682813693,1693,1693,1693,1693,1138
20241211,114200,1680887059,1687,1690,1690,1687,1112
20241211,114100,1679007782,1686,1686,1686,1686,0
20241211,114000,1679007782,1686,1686,1686,1686,0
20241211,113900,1679007782,1686,1686,1686,1686,88
20241211,113800,1678859414,1690,1690,1690,1690,0
20241211,113700,1678859414,1690,1690,1690,1690,0
20241211,113600,1678859414,1690,1689,1690,1689,10
20241211,113500,1678842515,1687,1687,1687,1687,2253
20241211,113400,1675041704,1686,1686,1686,1686,0
20241211,113300,1675041704,1686,1686,1686,1686,0
20241211,113200,1675041704,1686,1677,1686,1676,1901
20241211,113100,1671854218,1675,1675,1675,1675,0
20241211,113000,1671854218,1675,1680,1680,1675,5270
20241211,112900,1663015450,1680,1681,1681,1680,10109
20241211,112800,1646031525,1682,1686,1686,1682,3504
20241211,112700,1640135497,1683,1685,1685,1683,422
20241211,112600,1639425088,1685,1686,1686,1685,137
20241211,112500,1639194114,1686,1686,1686,1686,1
20241211,112400,1639192428,1690,1690,1690,1690,603
20241211,112300,1638173358,1690,1690,1690,1690,200
20241211,112200,1637835358,1690,1690,1690,1690,30
20241211,112100,1637784658,1690,1690,1690,1690,5
20241211,112000,1637776208,1690,1690,1690,1690,5
20241211,111900,1637767758,1690,1690,1690,1690,0
20241211,111800,1637767758,1690,1690,1690,1690,0
20241211,111700,1637767758,1690,1689,1690,1689,4
20241211,111600,1637760999,1685,1685,1685,1685,1227
20241211,111500,1635693504,1685,1685,1685,1685,4
20241211,111400,1635686764,1685,1685,1685,1685,0
20241211,111300,1635686764,1685,1685,1685,1685,0
20241211,111200,1635686764,1685,1685,1685,1685,31
20241211,111100,1635634529,1685,1685,1685,1685,100
20241211,111000,1635466029,1684,1684,1684,1684,2004
20241211,110900,1632091293,1693,1691,1693,1684,1014
20241211,110800,1630382728,1691,1691,1691,1691,29
20241211,110700,1630333689,1684,1694,1694,1684,477
20241211,110600,1629528971,1694,1698,1698,1694,1394
20241211,110500,1627165571,1698,1694,1698,1694,7338
20241211,110400,1614724103,1693,1688,1693,1688,2567
20241211,110300,1610383625,1688,1680,1688,1680,585
20241211,110200,1609400225,1679,1679,1679,1679,430
20241211,110100,1608678255,1678,1682,1682,1677,5219
20241211,110000,1599920293,1690,1683,1694,1680,3108
20241211,105900,1594695225,1684,1684,1686,1684,4356
20241211,105800,1587355801,1685,1693,1694,1685,18577
20241211,105700,1555982429,1693,1693,1693,1693,500
20241211,105600,1555135929,1700,1701,1701,1693,4011
20241211,105500,1548343573,1702,1702,1702,1702,1
20241211,105400,1548341871,1703,1703,1703,1703,2000
20241211,105300,1544935871,1703,1693,1703,1693,5595
20241211,105200,1535460126,1693,1696,1696,1693,6748
20241211,105100,1524027652,1700,1697,1700,1696,4560
20241211,105000,1516281832,1704,1704,1704,1704,6
20241211,104900,1516271608,1706,1706,1706,1706,24
20241211,104800,1516230664,1706,1703,1707,1703,3360
20241211,104700,1510500863,1702,1700,1702,1694,7079
20241211,104600,1498457511,1694,1694,1694,1694,47
20241211,104500,1498377893,1694,1698,1698,1694,1179
20241211,104400,1496379867,1700,1695,1700,1694,1620
20241211,104300,1493635039,1694,1699,1701,1694,844
20241211,104200,1492201379,1699,1702,1702,1699,242
20241211,104100,1491790218,1699,1702,1702,1699,106
20241211,104000,1491610070,1693,1698,1698,1693,3611
20241211,103900,1485488165,1704,1704,1704,1704,2
20241211,103800,1485484757,1699,1704,1704,1699,2779
20241211,103700,1480751917,1704,1704,1704,1704,0
20241211,103600,1480751917,1704,1695,1704,1695,2214
20241211,103500,1476981187,1705,1700,1705,1700,3238
20241211,103400,1471476577,1700,1697,1700,1695,1947
20241211,103300,1468175377,1698,1706,1706,1698,2181
20241211,103200,1464468673,1701,1702,1705,1701,1743
20241211,103100,1461501175,1705,1705,1705,1697,1009
20241211,103000,1459780862,1705,1699,1705,1699,5008
20241211,102900,1451269306,1699,1697,1699,1697,3175
20241211,102800,1445879941,1697,1697,1697,1697,2572
20241211,102700,1441515257,1695,1699,1699,1695,5138
20241211,102600,1432789795,1698,1697,1698,1697,6054
20241211,102500,1422511113,1697,1691,1697,1691,304
20241211,102400,1421996240,1691,1690,1691,1690,2688
20241211,102300,1417453420,1690,1690,1690,1690,0
20241211,102200,1417453420,1690,1690,1690,1690,200
20241211,102100,1417115420,1690,1685,1690,1685,14
20241211,102000,1417091767,1690,1689,1690,1689,507
20241211,101900,1416234947,1690,1682,1690,1680,1503
20241211,101800,1413708657,1690,1689,1690,1689,3
20241211,101700,1413703589,1680,1680,1680,1680,100
20241211,101600,1413535589,1680,1680,1680,1680,115
20241211,101500,1413342389,1680,1681,1681,1680,3501
20241211,101400,1407460624,1690,1690,1690,1690,11
20241211,101300,1407442034,1691,1691,1691,1691,98
20241211,101200,1407276316,1691,1677,1691,1677,4240
20241211,101100,1400142603,1676,1678,1680,1676,3692
20241211,101000,1393941136,1678,1673,1678,1672,2867
20241211,100900,1389143462,1674,1676,1676,1674,317
20241211,100800,1388612625,1678,1678,1678,1678,10
20241211,100700,1388595845,1680,1680,1680,1680,0
20241211,100600,1388595845,1680,1670,1680,1670,2093
20241211,100500,1385085431,1670,1675,1675,1669,15236
20241211,100400,1359654243,1677,1677,1677,1670,7599
20241211,100300,1346955376,1677,1678,1679,1672,4571
20241211,100200,1339291345,1679,1681,1681,1679,3040
20241211,100100,1334183415,1681,1681,1681,1681,140
20241211,100000,1333948075,1680,1680,1680,1680,0
20241211,095900,1333948075,1680,1680,1680,1680,521
20241211,095800,1333072795,1680,1680,1680,1680,1
20241211,095700,1333071115,1675,1677,1677,1674,2401
20241211,095600,1329046697,1677,1676,1677,1676,18
20241211,095500,1329016528,1682,1682,1682,1682,0
20241211,095400,1329016528,1682,1685,1692,1682,556
20241211,095300,1328080976,1685,1688,1688,1685,2607
20241211,095200,1323686122,1687,1688,1697,1686,1043
20241211,095100,1321925508,1686,1679,1686,1679,2567
20241211,095000,1317611485,1679,1679,1679,1675,36
20241211,094900,1317551045,1680,1679,1680,1676,2657
20241211,094800,1313093360,1678,1680,1682,1678,2807
20241211,094700,1308382040,1680,1687,1687,1680,5292
20241211,094600,1299475307,1690,1700,1700,1690,1288
20241211,094500,1297298004,1700,1700,1700,1700,901
20241211,094400,1295766304,1691,1691,1700,1691,10033
20241211,094300,1278710501,1700,1706,1706,1691,3572
20241211,094200,1272636920,1707,1686,1707,1686,11656
20241211,094100,1252843130,1686,1695,1695,1686,6
20241211,094000,1252832996,1696,1686,1696,1686,2
20241211,093900,1252829614,1695,1695,1695,1695,2505
20241211,093800,1248583639,1695,1695,1695,1694,431
20241211,093700,1247853109,1695,1695,1695,1695,0
20241211,093600,1247853109,1695,1689,1696,1689,1312
20241211,093500,1245630825,1689,1679,1689,1678,2340
20241211,093400,1241701294,1678,1680,1685,1678,5739
20241211,093300,1232056942,1680,1687,1687,1680,14645
20241211,093200,1207373702,1687,1688,1698,1687,4709
20241211,093100,1199409402,1688,1698,1698,1685,8320
20241211,093000,1185338174,1685,1700,1700,1685,31499
20241211,092900,1132094805,1711,1711,1711,1700,2080
20241211,092800,1128537225,1711,1710,1711,1696,2733
20241211,092700,1123874843,1700,1705,1710,1695,9772
20241211,092600,1107208373,1705,1706,1708,1705,12898
20241211,092500,1085212019,1703,1700,1703,1692,5220
20241211,092400,1076350455,1700,1685,1703,1685,3949
20241211,092300,1069650103,1687,1690,1695,1670,30277
20241211,092200,1018688516,1691,1698,1703,1691,15530
20241211,092100,992371060,1697,1711,1711,1697,19915
20241211,092000,958434459,1711,1710,1725,1709,6936
20241211,091900,946547235,1710,1709,1714,1708,6572
20241211,091800,935307711,1708,1716,1716,1704,17506
20241211,091700,905388583,1716,1726,1726,1712,5172
20241211,091600,896520609,1727,1715,1727,1713,9686
20241211,091500,879813633,1711,1714,1716,1710,4971
20241211,091400,871296619,1714,1713,1728,1713,23091
20241211,091300,831665283,1713,1706,1713,1702,16626
20241211,091200,803306249,1706,1707,1716,1705,5589
20241211,091100,793760457,1705,1723,1723,1705,14324
20241211,091000,769216350,1723,1729,1729,1723,11560
20241211,090900,749268091,1733,1720,1750,1720,131442
20241211,090800,521320640,1720,1717,1727,1704,60731
20241211,090700,416967456,1716,1691,1721,1691,72151
20241211,090600,293640858,1690,1680,1690,1675,26756
20241211,090500,248463349,1681,1650,1682,1650,25248
20241211,090400,206237532,1666,1656,1666,1645,19678
20241211,090300,173616446,1659,1636,1660,1636,16032
20241211,090200,147049710,1634,1630,1658,1620,20203
20241211,090100,113968842,1630,1617,1630,1617,6899
20241211,090000,102805147,1617,1660,1660,1617,62435