stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,203500,195790725,1532,1532,1532,1532,2011
20241216,203400,195790725,1532,1532,1532,1532,0
20241216,203300,195790725,1532,1532,1532,1532,0
20241216,203200,195790725,1532,1532,1532,1532,0
20241216,203100,195790725,1532,1532,1532,1532,0
20241216,203000,195790725,1532,1532,1532,1532,0
20241216,202900,195790725,1532,1532,1532,1532,0
20241216,202800,195790725,1532,1532,1532,1532,0
20241216,202700,195790725,1532,1532,1532,1532,0
20241216,202600,195790725,1532,1532,1532,1532,0
20241216,202500,195790725,1532,1532,1532,1532,0
20241216,202400,195790725,1532,1532,1532,1532,0
20241216,202300,195790725,1532,1532,1532,1532,0
20241216,202200,195790725,1532,1532,1532,1532,0
20241216,202100,195790725,1532,1532,1532,1532,0
20241216,202000,195790725,1532,1532,1532,1532,0
20241216,201900,195790725,1532,1532,1532,1532,0
20241216,201800,195790725,1532,1532,1532,1532,0
20241216,201700,195790725,1532,1532,1532,1532,0
20241216,201600,195790725,1532,1532,1532,1532,0
20241216,201500,195790725,1532,1532,1532,1532,0
20241216,201400,195790725,1532,1532,1532,1532,0
20241216,201300,195790725,1532,1532,1532,1532,0
20241216,201200,195790725,1532,1532,1532,1532,0
20241216,201100,195790725,1532,1532,1532,1532,0
20241216,201000,195790725,1532,1532,1532,1532,0
20241216,200900,195790725,1532,1532,1532,1532,0
20241216,200800,195790725,1532,1532,1532,1532,0
20241216,200700,195790725,1532,1532,1532,1532,0
20241216,200600,195790725,1532,1532,1532,1532,0
20241216,200500,195790725,1532,1532,1532,1532,2011
20241216,200400,195790725,1532,1532,1532,1532,0
20241216,200300,195790725,1532,1532,1532,1532,0
20241216,200200,195790725,1532,1532,1532,1532,0
20241216,200100,195790725,1532,1532,1532,1532,0
20241216,200000,195790725,1532,1532,1532,1532,0
20241216,195900,195790725,1532,1532,1532,1532,0
20241216,195800,195790725,1532,1532,1532,1532,0
20241216,195700,195790725,1532,1532,1532,1532,0
20241216,195600,195790725,1532,1532,1532,1532,0
20241216,195500,195790725,1532,1532,1532,1532,0
20241216,195400,195790725,1532,1532,1532,1532,0
20241216,195300,195790725,1532,1532,1532,1532,0
20241216,195200,195790725,1532,1532,1532,1532,0
20241216,195100,195790725,1532,1532,1532,1532,0
20241216,195000,195790725,1532,1532,1532,1532,0
20241216,194900,195790725,1532,1532,1532,1532,0
20241216,194800,195790725,1532,1532,1532,1532,0
20241216,194700,195790725,1532,1532,1532,1532,0
20241216,194600,195790725,1532,1532,1532,1532,0
20241216,194500,195790725,1532,1532,1532,1532,0
20241216,194400,195790725,1532,1532,1532,1532,0
20241216,194300,195790725,1532,1532,1532,1532,0
20241216,194200,195790725,1532,1532,1532,1532,0
20241216,194100,195790725,1532,1532,1532,1532,0
20241216,194000,195790725,1532,1532,1532,1532,0
20241216,193900,195790725,1532,1532,1532,1532,0
20241216,193800,195790725,1532,1532,1532,1532,0
20241216,193700,195790725,1532,1532,1532,1532,0
20241216,193600,195790725,1532,1532,1532,1532,0
20241216,193500,195790725,1532,1532,1532,1532,2011
20241216,193400,195790725,1532,1532,1532,1532,0
20241216,193300,195790725,1532,1532,1532,1532,0
20241216,193200,195790725,1532,1532,1532,1532,0
20241216,193100,195790725,1532,1532,1532,1532,0
20241216,193000,195790725,1532,1532,1532,1532,0
20241216,192900,195790725,1532,1532,1532,1532,0
20241216,192800,195790725,1532,1532,1532,1532,0
20241216,192700,195790725,1532,1532,1532,1532,0
20241216,192600,195790725,1532,1532,1532,1532,0
20241216,192500,195790725,1532,1532,1532,1532,0
20241216,192400,195790725,1532,1532,1532,1532,0
20241216,192300,195790725,1532,1532,1532,1532,0
20241216,192200,195790725,1532,1532,1532,1532,0
20241216,192100,195790725,1532,1532,1532,1532,0
20241216,192000,195790725,1532,1532,1532,1532,0
20241216,191900,195790725,1532,1532,1532,1532,0
20241216,191800,195790725,1532,1532,1532,1532,0
20241216,191700,195790725,1532,1532,1532,1532,0
20241216,191600,195790725,1532,1532,1532,1532,0
20241216,191500,195790725,1532,1532,1532,1532,0
20241216,191400,195790725,1532,1532,1532,1532,0
20241216,191300,195790725,1532,1532,1532,1532,0
20241216,191200,195790725,1532,1532,1532,1532,0
20241216,191100,195790725,1532,1532,1532,1532,0
20241216,191000,195790725,1532,1532,1532,1532,0
20241216,190900,195790725,1532,1532,1532,1532,0
20241216,190800,195790725,1532,1532,1532,1532,0
20241216,190700,195790725,1532,1532,1532,1532,0
20241216,190600,195790725,1532,1532,1532,1532,0
20241216,190500,195790725,1532,1532,1532,1532,2011
20241216,190400,195790725,1532,1532,1532,1532,0
20241216,190300,195790725,1532,1532,1532,1532,0
20241216,190200,195790725,1532,1532,1532,1532,0
20241216,190100,195790725,1532,1532,1532,1532,0
20241216,190000,195790725,1532,1532,1532,1532,0
20241216,185900,195790725,1532,1532,1532,1532,0
20241216,185800,195790725,1532,1532,1532,1532,0
20241216,185700,195790725,1532,1532,1532,1532,0
20241216,185600,195790725,1532,1532,1532,1532,0
20241216,185500,195790725,1532,1532,1532,1532,0
20241216,185400,195790725,1532,1532,1532,1532,0
20241216,185300,195790725,1532,1532,1532,1532,0
20241216,185200,195790725,1532,1532,1532,1532,0
20241216,185100,195790725,1532,1532,1532,1532,0
20241216,185000,195790725,1532,1532,1532,1532,0
20241216,184900,195790725,1532,1532,1532,1532,0
20241216,184800,195790725,1532,1532,1532,1532,0
20241216,184700,195790725,1532,1532,1532,1532,0
20241216,184600,195790725,1532,1532,1532,1532,0
20241216,184500,195790725,1532,1532,1532,1532,0
20241216,184400,195790725,1532,1532,1532,1532,0
20241216,184300,195790725,1532,1532,1532,1532,0
20241216,184200,195790725,1532,1532,1532,1532,0
20241216,184100,195790725,1532,1532,1532,1532,0
20241216,184000,195790725,1532,1532,1532,1532,0
20241216,183900,195790725,1532,1532,1532,1532,0
20241216,183800,195790725,1532,1532,1532,1532,0
20241216,183700,195790725,1532,1532,1532,1532,0
20241216,183600,195790725,1532,1532,1532,1532,0
20241216,183500,195790725,1532,1532,1532,1532,2011
20241216,183400,195790725,1532,1532,1532,1532,0
20241216,183300,195790725,1532,1532,1532,1532,0
20241216,183200,195790725,1532,1532,1532,1532,0
20241216,183100,195790725,1532,1532,1532,1532,0
20241216,183000,195790725,1532,1532,1532,1532,0
20241216,182900,195790725,1532,1532,1532,1532,0
20241216,182800,195790725,1532,1532,1532,1532,0
20241216,182700,195790725,1532,1532,1532,1532,0
20241216,182600,195790725,1532,1532,1532,1532,0
20241216,182500,195790725,1532,1532,1532,1532,0
20241216,182400,195790725,1532,1532,1532,1532,0
20241216,182300,195790725,1532,1532,1532,1532,0
20241216,182200,195790725,1532,1532,1532,1532,0
20241216,182100,195790725,1532,1532,1532,1532,0
20241216,182000,195790725,1532,1532,1532,1532,0
20241216,181900,195790725,1532,1532,1532,1532,0
20241216,181800,195790725,1532,1532,1532,1532,0
20241216,181700,195790725,1532,1532,1532,1532,0
20241216,181600,195790725,1532,1532,1532,1532,0
20241216,181500,195790725,1532,1532,1532,1532,0
20241216,181400,195790725,1532,1532,1532,1532,0
20241216,181300,195790725,1532,1532,1532,1532,0
20241216,181200,195790725,1532,1532,1532,1532,0
20241216,181100,195790725,1532,1532,1532,1532,0
20241216,181000,195790725,1532,1532,1532,1532,0
20241216,180900,195790725,1532,1532,1532,1532,0
20241216,180800,195790725,1532,1532,1532,1532,0
20241216,180700,195790725,1532,1532,1532,1532,0
20241216,180600,195790725,1532,1532,1532,1532,0
20241216,180500,195790725,1532,1532,1532,1532,2011
20241216,180400,195790725,1532,1532,1532,1532,0
20241216,180300,195790725,1532,1532,1532,1532,0
20241216,180200,195790725,1532,1532,1532,1532,0
20241216,180100,195790725,1532,1532,1532,1532,0
20241216,180000,195790725,1532,1532,1532,1532,0
20241216,175900,195790725,1532,1532,1532,1532,0
20241216,175800,195790725,1532,1532,1532,1532,0
20241216,175700,195790725,1532,1532,1532,1532,0
20241216,175600,195790725,1532,1532,1532,1532,0
20241216,175500,195790725,1532,1532,1532,1532,0
20241216,175400,195790725,1532,1532,1532,1532,0
20241216,175300,195790725,1532,1532,1532,1532,0
20241216,175200,195790725,1532,1532,1532,1532,0
20241216,175100,195790725,1532,1532,1532,1532,0
20241216,175000,195790725,1532,1532,1532,1532,0
20241216,174900,195790725,1532,1532,1532,1532,0
20241216,174800,195790725,1532,1532,1532,1532,0
20241216,174700,195790725,1532,1532,1532,1532,0
20241216,174600,195790725,1532,1532,1532,1532,0
20241216,174500,195790725,1532,1532,1532,1532,0
20241216,174400,195790725,1532,1532,1532,1532,0
20241216,174300,195790725,1532,1532,1532,1532,0
20241216,174200,195790725,1532,1532,1532,1532,0
20241216,174100,195790725,1532,1532,1532,1532,0
20241216,174000,195790725,1532,1532,1532,1532,0
20241216,173900,195790725,1532,1532,1532,1532,0
20241216,173800,195790725,1532,1532,1532,1532,0
20241216,173700,195790725,1532,1532,1532,1532,0
20241216,173600,195790725,1532,1532,1532,1532,0
20241216,173500,195790725,1532,1532,1532,1532,2011
20241216,173400,195790725,1532,1532,1532,1532,0
20241216,173300,195790725,1532,1532,1532,1532,0
20241216,173200,195790725,1532,1532,1532,1532,0
20241216,173100,195790725,1532,1532,1532,1532,0
20241216,173000,195790725,1532,1532,1532,1532,0
20241216,172900,195790725,1532,1532,1532,1532,0
20241216,172800,195790725,1532,1532,1532,1532,0
20241216,172700,195790725,1532,1532,1532,1532,0
20241216,172600,195790725,1532,1532,1532,1532,0
20241216,172500,195790725,1532,1532,1532,1532,0
20241216,172400,195790725,1532,1532,1532,1532,0
20241216,172300,195790725,1532,1532,1532,1532,0
20241216,172200,195790725,1532,1532,1532,1532,0
20241216,172100,195790725,1532,1532,1532,1532,0
20241216,172000,195790725,1532,1532,1532,1532,0
20241216,171900,195790725,1532,1532,1532,1532,0
20241216,171800,195790725,1532,1532,1532,1532,0
20241216,171700,195790725,1532,1532,1532,1532,0
20241216,171600,195790725,1532,1532,1532,1532,0
20241216,171500,195790725,1532,1532,1532,1532,0
20241216,171400,195790725,1532,1532,1532,1532,0
20241216,171300,195790725,1532,1532,1532,1532,0
20241216,171200,195790725,1532,1532,1532,1532,0
20241216,171100,195790725,1532,1532,1532,1532,0
20241216,171000,195790725,1532,1532,1532,1532,0
20241216,170900,195790725,1532,1532,1532,1532,0
20241216,170800,195790725,1532,1532,1532,1532,0
20241216,170700,195790725,1532,1532,1532,1532,0
20241216,170600,195790725,1532,1532,1532,1532,0
20241216,170500,195790725,1532,1532,1532,1532,2011
20241216,170400,195790725,1532,1532,1532,1532,0
20241216,170300,195790725,1532,1532,1532,1532,0
20241216,170200,195790725,1532,1532,1532,1532,0
20241216,170100,195790725,1532,1532,1532,1532,0
20241216,170000,195790725,1532,1532,1532,1532,0
20241216,165900,195790725,1532,1532,1532,1532,0
20241216,165800,195790725,1532,1532,1532,1532,0
20241216,165700,195790725,1532,1532,1532,1532,0
20241216,165600,195790725,1532,1532,1532,1532,0
20241216,165500,195790725,1532,1532,1532,1532,0
20241216,165400,195790725,1532,1532,1532,1532,0
20241216,165300,195790725,1532,1532,1532,1532,0
20241216,165200,195790725,1532,1532,1532,1532,0
20241216,165100,195790725,1532,1532,1532,1532,0
20241216,165000,195790725,1532,1532,1532,1532,0
20241216,164900,195790725,1532,1532,1532,1532,0
20241216,164800,195790725,1532,1532,1532,1532,0
20241216,164700,195790725,1532,1532,1532,1532,0
20241216,164600,195790725,1532,1532,1532,1532,0
20241216,164500,195790725,1532,1532,1532,1532,0
20241216,164400,195790725,1532,1532,1532,1532,0
20241216,164300,195790725,1532,1532,1532,1532,0
20241216,164200,195790725,1532,1532,1532,1532,0
20241216,164100,195790725,1532,1532,1532,1532,0
20241216,164000,195790725,1532,1532,1532,1532,0
20241216,163900,195790725,1532,1532,1532,1532,0
20241216,163800,195790725,1532,1532,1532,1532,0
20241216,163700,195790725,1532,1532,1532,1532,0
20241216,163600,195790725,1532,1532,1532,1532,0
20241216,163500,195790725,1532,1532,1532,1532,2011
20241216,163400,195790725,1532,1532,1532,1532,0
20241216,163300,195790725,1532,1532,1532,1532,0
20241216,163200,195790725,1532,1532,1532,1532,0
20241216,163100,195790725,1532,1532,1532,1532,0
20241216,163000,195790725,1532,1532,1532,1532,0
20241216,162900,195790725,1532,1532,1532,1532,0
20241216,162800,195790725,1532,1532,1532,1532,0
20241216,162700,195790725,1532,1532,1532,1532,0
20241216,162600,195790725,1532,1532,1532,1532,0
20241216,162500,195790725,1532,1532,1532,1532,0
20241216,162400,195790725,1532,1532,1532,1532,0
20241216,162300,195790725,1532,1532,1532,1532,0
20241216,162200,195790725,1532,1532,1532,1532,0
20241216,162100,195790725,1532,1532,1532,1532,0
20241216,162000,195790725,1532,1532,1532,1532,0
20241216,161900,195790725,1532,1532,1532,1532,0
20241216,161800,195790725,1532,1532,1532,1532,0
20241216,161700,195790725,1532,1532,1532,1532,0
20241216,161600,195790725,1532,1532,1532,1532,0
20241216,161500,195790725,1532,1532,1532,1532,0
20241216,161400,195790725,1532,1532,1532,1532,0
20241216,161300,195790725,1532,1532,1532,1532,0
20241216,161200,195790725,1532,1532,1532,1532,0
20241216,161100,195790725,1532,1532,1532,1532,0
20241216,161000,195790725,1532,1532,1532,1532,0
20241216,160900,195790725,1532,1532,1532,1532,0
20241216,160800,195790725,1532,1532,1532,1532,0
20241216,160700,195790725,1532,1532,1532,1532,0
20241216,160600,195790725,1532,1532,1532,1532,0
20241216,160500,195790725,1532,1532,1532,1532,2011
20241216,160400,195790725,1532,1532,1532,1532,0
20241216,160300,195790725,1532,1532,1532,1532,0
20241216,160200,195790725,1532,1532,1532,1532,0
20241216,160100,195790725,1532,1532,1532,1532,0
20241216,160000,195790725,1532,1532,1532,1532,0
20241216,155900,195790725,1532,1532,1532,1532,0
20241216,155800,195790725,1532,1532,1532,1532,0
20241216,155700,195790725,1532,1532,1532,1532,0
20241216,155600,195790725,1532,1532,1532,1532,0
20241216,155500,195790725,1532,1532,1532,1532,0
20241216,155400,195790725,1532,1532,1532,1532,0
20241216,155300,195790725,1532,1532,1532,1532,0
20241216,155200,195790725,1532,1532,1532,1532,0
20241216,155100,195790725,1532,1532,1532,1532,0
20241216,155000,195790725,1532,1532,1532,1532,0
20241216,154900,195790725,1532,1532,1532,1532,0
20241216,154800,195790725,1532,1532,1532,1532,0
20241216,154700,195790725,1532,1532,1532,1532,0
20241216,154600,195790725,1532,1532,1532,1532,0
20241216,154500,195790725,1532,1532,1532,1532,0
20241216,154400,195790725,1532,1532,1532,1532,0
20241216,154300,195790725,1532,1532,1532,1532,0
20241216,154200,195790725,1532,1532,1532,1532,0
20241216,154100,195790725,1532,1532,1532,1532,0
20241216,154000,195790725,1532,1532,1532,1532,0
20241216,153900,195790725,1532,1532,1532,1532,0
20241216,153800,195790725,1532,1532,1532,1532,0
20241216,153700,195790725,1532,1532,1532,1532,0
20241216,153600,195790725,1532,1532,1532,1532,0
20241216,153500,195790725,1532,1532,1532,1532,2011
20241216,153400,195790725,1532,1532,1532,1532,0
20241216,153300,195790725,1532,1532,1532,1532,0
20241216,153200,195790725,1532,1532,1532,1532,0
20241216,153100,195790725,1532,1532,1532,1532,0
20241216,153000,195790725,1532,1532,1532,1532,2011
20241216,152900,192709873,1531,1531,1531,1531,0
20241216,152800,192709873,1531,1531,1531,1531,0
20241216,152700,192709873,1531,1531,1531,1531,0
20241216,152600,192709873,1531,1531,1531,1531,0
20241216,152500,192709873,1531,1531,1531,1531,0
20241216,152400,192709873,1531,1531,1531,1531,0
20241216,152300,192709873,1531,1531,1531,1531,0
20241216,152200,192709873,1531,1531,1531,1531,0
20241216,152100,192709873,1531,1531,1531,1531,0
20241216,152000,192709873,1531,1531,1531,1531,0
20241216,151900,192709873,1531,1525,1531,1525,3
20241216,151800,192705292,1531,1531,1531,1525,125
20241216,151700,192514061,1525,1525,1525,1525,0
20241216,151600,192514061,1525,1530,1531,1525,207
20241216,151500,192197286,1532,1532,1532,1532,0
20241216,151400,192197286,1532,1532,1532,1532,0
20241216,151300,192197286,1532,1527,1532,1526,130
20241216,151200,191998588,1527,1527,1527,1527,0
20241216,151100,191998588,1527,1527,1527,1527,2
20241216,151000,191995534,1528,1528,1528,1528,0
20241216,150900,191995534,1528,1528,1528,1528,1
20241216,150800,191994006,1528,1528,1528,1528,25
20241216,150700,191955806,1529,1529,1529,1529,84
20241216,150600,191827370,1529,1529,1529,1529,400
20241216,150500,191215770,1529,1529,1529,1529,0
20241216,150400,191215770,1529,1529,1529,1529,1
20241216,150300,191214241,1532,1532,1532,1532,0
20241216,150200,191214241,1532,1532,1532,1532,335
20241216,150100,190701021,1532,1535,1535,1532,545
20241216,150000,189866060,1535,1535,1535,1535,0
20241216,145900,189866060,1535,1535,1535,1535,1
20241216,145800,189864525,1538,1538,1538,1538,0
20241216,145700,189864525,1538,1538,1538,1538,0
20241216,145600,189864525,1538,1538,1538,1538,0
20241216,145500,189864525,1538,1538,1538,1538,0
20241216,145400,189864525,1538,1538,1538,1538,99
20241216,145300,189712263,1538,1538,1538,1538,0
20241216,145200,189712263,1538,1538,1538,1538,0
20241216,145100,189712263,1538,1538,1538,1538,0
20241216,145000,189712263,1538,1538,1538,1538,0
20241216,144900,189712263,1538,1538,1538,1538,20
20241216,144800,189681503,1538,1538,1538,1538,100
20241216,144700,189527703,1539,1530,1539,1530,425
20241216,144600,188874254,1539,1539,1539,1539,89
20241216,144500,188737283,1539,1539,1539,1539,0
20241216,144400,188737283,1539,1539,1539,1539,709
20241216,144300,187646132,1539,1539,1539,1539,208
20241216,144200,187326020,1539,1535,1541,1535,951
20241216,144100,185863634,1535,1535,1535,1535,117
20241216,144000,185684039,1534,1534,1534,1534,0
20241216,143900,185684039,1534,1534,1534,1534,500
20241216,143800,184917039,1533,1532,1533,1532,1500
20241216,143700,182618039,1532,1532,1532,1532,0
20241216,143600,182618039,1532,1532,1532,1532,0
20241216,143500,182618039,1532,1532,1532,1532,0
20241216,143400,182618039,1532,1532,1532,1532,0
20241216,143300,182618039,1532,1532,1532,1532,0
20241216,143200,182618039,1532,1532,1532,1532,0
20241216,143100,182618039,1532,1532,1532,1532,50
20241216,143000,182541439,1532,1532,1532,1532,0
20241216,142900,182541439,1532,1532,1532,1532,0
20241216,142800,182541439,1532,1532,1532,1532,20
20241216,142700,182510799,1532,1528,1532,1528,1160
20241216,142600,180736431,1528,1528,1528,1528,0
20241216,142500,180736431,1528,1528,1528,1528,1
20241216,142400,180734903,1519,1519,1519,1519,0
20241216,142300,180734903,1519,1519,1519,1519,0
20241216,142200,180734903,1519,1519,1519,1519,0
20241216,142100,180734903,1519,1519,1519,1519,0
20241216,142000,180734903,1519,1519,1519,1519,20
20241216,141900,180704523,1519,1519,1519,1519,0
20241216,141800,180704523,1519,1519,1519,1519,150
20241216,141700,180476673,1534,1534,1534,1534,0
20241216,141600,180476673,1534,1534,1534,1534,0
20241216,141500,180476673,1534,1534,1534,1534,0
20241216,141400,180476673,1534,1534,1534,1534,0
20241216,141300,180476673,1534,1534,1534,1534,0
20241216,141200,180476673,1534,1534,1534,1534,0
20241216,141100,180476673,1534,1534,1534,1534,0
20241216,141000,180476673,1534,1534,1534,1534,0
20241216,140900,180476673,1534,1534,1534,1534,0
20241216,140800,180476673,1534,1534,1534,1534,0
20241216,140700,180476673,1534,1534,1534,1534,0
20241216,140600,180476673,1534,1534,1534,1534,0
20241216,140500,180476673,1534,1534,1534,1534,0
20241216,140400,180476673,1534,1534,1534,1534,0
20241216,140300,180476673,1534,1534,1534,1534,0
20241216,140200,180476673,1534,1534,1534,1534,65
20241216,140100,180376963,1534,1534,1534,1534,0
20241216,140000,180376963,1534,1529,1534,1529,3
20241216,135900,180372368,1526,1526,1526,1526,1
20241216,135800,180370842,1521,1521,1521,1521,0
20241216,135700,180370842,1521,1521,1521,1521,0
20241216,135600,180370842,1521,1521,1521,1521,0
20241216,135500,180370842,1521,1521,1521,1521,0
20241216,135400,180370842,1521,1521,1521,1521,0
20241216,135300,180370842,1521,1521,1521,1521,0
20241216,135200,180370842,1521,1521,1521,1521,0
20241216,135100,180370842,1521,1521,1521,1521,0
20241216,135000,180370842,1521,1521,1521,1521,0
20241216,134900,180370842,1521,1521,1521,1521,0
20241216,134800,180370842,1521,1521,1521,1521,0
20241216,134700,180370842,1521,1521,1521,1521,0
20241216,134600,180370842,1521,1521,1521,1521,0
20241216,134500,180370842,1521,1521,1521,1521,68
20241216,134400,180267414,1521,1521,1521,1521,0
20241216,134300,180267414,1521,1521,1521,1521,0
20241216,134200,180267414,1521,1522,1522,1521,198
20241216,134100,179966246,1523,1521,1523,1521,313
20241216,134000,179490171,1521,1521,1521,1521,0
20241216,133900,179490171,1521,1521,1521,1521,0
20241216,133800,179490171,1521,1521,1521,1521,0
20241216,133700,179490171,1521,1521,1521,1521,0
20241216,133600,179490171,1521,1521,1521,1511,152
20241216,133500,179260294,1516,1516,1516,1516,0
20241216,133400,179260294,1516,1516,1516,1516,0
20241216,133300,179260294,1516,1516,1516,1516,1
20241216,133200,179258778,1516,1516,1516,1516,0
20241216,133100,179258778,1516,1516,1516,1516,0
20241216,133000,179258778,1516,1516,1516,1516,22
20241216,132900,179225426,1516,1516,1516,1516,0
20241216,132800,179225426,1516,1516,1516,1516,0
20241216,132700,179225426,1516,1516,1516,1516,0
20241216,132600,179225426,1516,1520,1520,1516,51
20241216,132500,179148034,1516,1516,1516,1516,1469
20241216,132400,176921030,1511,1511,1511,1511,0
20241216,132300,176921030,1511,1511,1511,1511,0
20241216,132200,176921030,1511,1511,1511,1511,1000
20241216,132100,175410030,1511,1511,1511,1511,0
20241216,132000,175410030,1511,1511,1511,1511,0
20241216,131900,175410030,1511,1511,1511,1511,0
20241216,131800,175410030,1511,1511,1511,1511,73
20241216,131700,175299727,1513,1513,1513,1513,0
20241216,131600,175299727,1513,1513,1513,1513,0
20241216,131500,175299727,1513,1513,1513,1513,0
20241216,131400,175299727,1513,1513,1513,1513,0
20241216,131300,175299727,1513,1513,1513,1513,0
20241216,131200,175299727,1513,1513,1513,1513,0
20241216,131100,175299727,1513,1513,1513,1513,12
20241216,131000,175281571,1518,1518,1518,1518,500
20241216,130900,174522571,1513,1518,1518,1513,253
20241216,130800,174138572,1513,1513,1513,1513,0
20241216,130700,174138572,1513,1513,1513,1513,0
20241216,130600,174138572,1513,1513,1513,1513,0
20241216,130500,174138572,1513,1513,1513,1513,0
20241216,130400,174138572,1513,1513,1513,1513,0
20241216,130300,174138572,1513,1513,1513,1513,0
20241216,130200,174138572,1513,1513,1513,1513,0
20241216,130100,174138572,1513,1513,1513,1513,0
20241216,130000,174138572,1513,1513,1513,1513,0
20241216,125900,174138572,1513,1513,1513,1513,0
20241216,125800,174138572,1513,1513,1513,1513,10
20241216,125700,174123442,1518,1518,1518,1518,0
20241216,125600,174123442,1518,1518,1518,1518,0
20241216,125500,174123442,1518,1518,1518,1518,0
20241216,125400,174123442,1518,1518,1518,1518,0
20241216,125300,174123442,1518,1518,1518,1518,0
20241216,125200,174123442,1518,1518,1518,1518,0
20241216,125100,174123442,1518,1518,1518,1518,0
20241216,125000,174123442,1518,1518,1518,1518,0
20241216,124900,174123442,1518,1518,1518,1518,0
20241216,124800,174123442,1518,1516,1518,1516,732
20241216,124700,173012904,1510,1510,1510,1510,0
20241216,124600,173012904,1510,1510,1510,1510,268
20241216,124500,172608224,1510,1510,1510,1510,0
20241216,124400,172608224,1510,1510,1510,1510,0
20241216,124300,172608224,1510,1510,1510,1510,0
20241216,124200,172608224,1510,1510,1510,1510,0
20241216,124100,172608224,1510,1510,1510,1510,0
20241216,124000,172608224,1510,1510,1510,1510,0
20241216,123900,172608224,1510,1510,1510,1510,0
20241216,123800,172608224,1510,1510,1510,1510,0
20241216,123700,172608224,1510,1510,1510,1510,1
20241216,123600,172606714,1505,1505,1505,1505,0
20241216,123500,172606714,1505,1505,1505,1505,0
20241216,123400,172606714,1505,1505,1505,1505,0
20241216,123300,172606714,1505,1505,1505,1505,0
20241216,123200,172606714,1505,1505,1505,1505,0
20241216,123100,172606714,1505,1505,1505,1505,0
20241216,123000,172606714,1505,1505,1505,1505,0
20241216,122900,172606714,1505,1505,1505,1505,0
20241216,122800,172606714,1505,1505,1505,1505,0
20241216,122700,172606714,1505,1505,1505,1505,0
20241216,122600,172606714,1505,1505,1505,1505,8
20241216,122500,172594674,1504,1504,1504,1504,0
20241216,122400,172594674,1504,1504,1504,1504,6
20241216,122300,172585650,1503,1503,1503,1503,0
20241216,122200,172585650,1503,1503,1503,1503,0
20241216,122100,172585650,1503,1503,1503,1503,0
20241216,122000,172585650,1503,1504,1504,1503,103
20241216,121900,172430838,1503,1503,1503,1503,0
20241216,121800,172430838,1503,1503,1503,1503,0
20241216,121700,172430838,1503,1504,1504,1503,96
20241216,121600,172286530,1504,1504,1504,1504,67
20241216,121500,172185762,1504,1504,1504,1504,4
20241216,121400,172179746,1504,1504,1504,1504,92
20241216,121300,172041378,1503,1503,1503,1503,0
20241216,121200,172041378,1503,1503,1503,1503,0
20241216,121100,172041378,1503,1503,1503,1503,0
20241216,121000,172041378,1503,1503,1503,1503,59
20241216,120900,171952701,1503,1505,1505,1503,2596
20241216,120800,168046893,1505,1509,1509,1503,3197
20241216,120700,163232542,1506,1506,1506,1506,0
20241216,120600,163232542,1506,1506,1506,1506,0
20241216,120500,163232542,1506,1506,1506,1506,0
20241216,120400,163232542,1506,1506,1506,1506,0
20241216,120300,163232542,1506,1506,1506,1506,0
20241216,120200,163232542,1506,1506,1506,1506,0
20241216,120100,163232542,1506,1506,1506,1506,0
20241216,120000,163232542,1506,1506,1506,1506,0
20241216,115900,163232542,1506,1506,1506,1506,0
20241216,115800,163232542,1506,1506,1506,1506,0
20241216,115700,163232542,1506,1506,1506,1506,0
20241216,115600,163232542,1506,1513,1513,1506,2101
20241216,115500,160064419,1513,1513,1513,1513,27
20241216,115400,160023568,1513,1513,1513,1513,1679
20241216,115300,157483241,1513,1513,1513,1513,0
20241216,115200,157483241,1513,1513,1513,1513,9308
20241216,115100,143400237,1513,1513,1513,1513,0
20241216,115000,143400237,1513,1513,1513,1513,0
20241216,114900,143400237,1513,1513,1513,1513,0
20241216,114800,143400237,1513,1513,1513,1513,1
20241216,114700,143398724,1506,1506,1506,1506,1
20241216,114600,143397218,1506,1513,1513,1506,100
20241216,114500,143246594,1513,1513,1513,1513,15
20241216,114400,143223899,1513,1513,1513,1513,43
20241216,114300,143158840,1513,1513,1513,1513,0
20241216,114200,143158840,1513,1513,1513,1513,0
20241216,114100,143158840,1513,1513,1513,1513,0
20241216,114000,143158840,1513,1513,1513,1513,0
20241216,113900,143158840,1513,1513,1513,1513,0
20241216,113800,143158840,1513,1513,1513,1513,59
20241216,113700,143069573,1514,1514,1514,1514,0
20241216,113600,143069573,1514,1514,1514,1514,278
20241216,113500,142648681,1514,1514,1514,1514,1003
20241216,113400,141130139,1511,1511,1511,1511,502
20241216,113300,140371617,1511,1511,1511,1511,0
20241216,113200,140371617,1511,1511,1511,1511,0
20241216,113100,140371617,1511,1511,1511,1511,0
20241216,113000,140371617,1511,1511,1511,1511,23
20241216,112900,140336864,1503,1503,1503,1503,95
20241216,112800,140194079,1511,1511,1511,1511,120
20241216,112700,140012759,1511,1511,1511,1511,0
20241216,112600,140012759,1511,1511,1511,1511,0
20241216,112500,140012759,1511,1511,1511,1511,100
20241216,112400,139861659,1502,1502,1502,1502,96
20241216,112300,139717467,1501,1501,1501,1501,0
20241216,112200,139717467,1501,1511,1511,1501,15
20241216,112100,139694942,1501,1503,1513,1501,336
20241216,112000,139190336,1507,1507,1507,1507,0
20241216,111900,139190336,1507,1502,1507,1501,160
20241216,111800,138949759,1507,1507,1507,1499,6435
20241216,111700,129277115,1505,1507,1507,1505,500
20241216,111600,128524228,1506,1509,1509,1506,1722
20241216,111500,125930636,1513,1513,1513,1513,51
20241216,111400,125853473,1513,1513,1513,1513,1
20241216,111300,125851960,1505,1519,1519,1505,10113
20241216,111200,110613949,1521,1515,1521,1510,4274
20241216,111100,104144041,1521,1521,1521,1515,5752
20241216,111000,95403863,1521,1524,1524,1521,2442
20241216,110900,91682763,1534,1534,1534,1534,304
20241216,110800,91216427,1525,1525,1525,1525,0
20241216,110700,91216427,1525,1525,1525,1525,0
20241216,110600,91216427,1525,1525,1525,1525,0
20241216,110500,91216427,1525,1525,1525,1525,945
20241216,110400,89775302,1525,1525,1525,1525,0
20241216,110300,89775302,1525,1525,1525,1525,0
20241216,110200,89775302,1525,1525,1525,1525,0
20241216,110100,89775302,1525,1525,1525,1525,0
20241216,110000,89775302,1525,1525,1525,1525,0
20241216,105900,89775302,1525,1525,1525,1525,0
20241216,105800,89775302,1525,1527,1527,1525,200
20241216,105700,89470173,1527,1527,1527,1527,2
20241216,105600,89467119,1537,1537,1537,1537,0
20241216,105500,89467119,1537,1537,1537,1537,0
20241216,105400,89467119,1537,1537,1537,1537,0
20241216,105300,89467119,1537,1537,1537,1537,0
20241216,105200,89467119,1537,1537,1537,1537,0
20241216,105100,89467119,1537,1537,1537,1537,1
20241216,105000,89465582,1525,1525,1525,1525,0
20241216,104900,89465582,1525,1525,1525,1525,0
20241216,104800,89465582,1525,1525,1525,1525,0
20241216,104700,89465582,1525,1525,1525,1525,0
20241216,104600,89465582,1525,1525,1525,1525,0
20241216,104500,89465582,1525,1525,1525,1525,20
20241216,104400,89435082,1525,1525,1525,1525,80
20241216,104300,89313082,1522,1522,1522,1522,0
20241216,104200,89313082,1522,1522,1522,1522,0
20241216,104100,89313082,1522,1522,1522,1522,4
20241216,104000,89306994,1522,1522,1522,1522,0
20241216,103900,89306994,1522,1522,1522,1522,0
20241216,103800,89306994,1522,1522,1522,1522,0
20241216,103700,89306994,1522,1522,1522,1522,0
20241216,103600,89306994,1522,1522,1522,1522,0
20241216,103500,89306994,1522,1522,1522,1522,0
20241216,103400,89306994,1522,1522,1522,1522,20
20241216,103300,89276554,1522,1522,1522,1522,123
20241216,103200,89089348,1523,1525,1525,1523,42
20241216,103100,89025362,1526,1526,1526,1526,0
20241216,103000,89025362,1526,1526,1526,1526,206
20241216,102900,88711006,1526,1526,1526,1526,0
20241216,102800,88711006,1526,1526,1526,1526,1
20241216,102700,88709480,1523,1523,1523,1523,0
20241216,102600,88709480,1523,1523,1523,1523,4
20241216,102500,88703388,1523,1523,1523,1523,0
20241216,102400,88703388,1523,1526,1526,1523,505
20241216,102300,87933888,1529,1529,1529,1529,5
20241216,102200,87926243,1529,1529,1529,1529,0
20241216,102100,87926243,1529,1529,1529,1529,0
20241216,102000,87926243,1529,1527,1529,1525,34
20241216,101900,87874357,1539,1539,1539,1539,0
20241216,101800,87874357,1539,1539,1539,1539,0
20241216,101700,87874357,1539,1539,1539,1539,0
20241216,101600,87874357,1539,1539,1539,1539,0
20241216,101500,87874357,1539,1527,1539,1527,188
20241216,101400,87587269,1539,1539,1539,1539,0
20241216,101300,87587269,1539,1539,1539,1539,0
20241216,101200,87587269,1539,1539,1539,1539,1
20241216,101100,87585730,1537,1537,1537,1537,101
20241216,101000,87430493,1527,1527,1527,1527,2
20241216,100900,87427439,1537,1537,1537,1537,1
20241216,100800,87425902,1539,1539,1539,1539,1
20241216,100700,87424363,1539,1539,1539,1539,0
20241216,100600,87424363,1539,1539,1539,1539,1
20241216,100500,87422824,1525,1539,1539,1525,211
20241216,100400,87099991,1530,1530,1530,1530,0
20241216,100300,87099991,1530,1531,1531,1530,25
20241216,100200,87061721,1540,1540,1540,1540,0
20241216,100100,87061721,1540,1540,1540,1540,0
20241216,100000,87061721,1540,1540,1540,1540,11
20241216,095900,87044781,1540,1540,1540,1540,0
20241216,095800,87044781,1540,1540,1540,1540,0
20241216,095700,87044781,1540,1540,1540,1540,0
20241216,095600,87044781,1540,1540,1540,1540,0
20241216,095500,87044781,1540,1540,1540,1540,0
20241216,095400,87044781,1540,1540,1540,1540,1
20241216,095300,87043241,1533,1535,1535,1533,405
20241216,095200,86422366,1541,1541,1541,1541,0
20241216,095100,86422366,1541,1541,1541,1541,0
20241216,095000,86422366,1541,1541,1541,1541,1001
20241216,094900,84879825,1540,1540,1540,1540,0
20241216,094800,84879825,1540,1540,1540,1540,0
20241216,094700,84879825,1540,1540,1540,1540,5
20241216,094600,84872125,1540,1540,1540,1540,25
20241216,094500,84833625,1541,1541,1541,1541,100
20241216,094400,84679525,1541,1541,1541,1541,0
20241216,094300,84679525,1541,1535,1541,1535,101
20241216,094200,84524484,1535,1535,1538,1535,3001
20241216,094100,79917946,1535,1533,1535,1533,500
20241216,094000,79151226,1533,1533,1533,1529,1023
20241216,093900,77583015,1533,1533,1533,1533,492
20241216,093800,76828779,1533,1528,1533,1528,12
20241216,093700,76810438,1533,1533,1533,1533,0
20241216,093600,76810438,1533,1533,1533,1533,52
20241216,093500,76730722,1533,1530,1533,1530,3
20241216,093400,76726129,1533,1533,1533,1533,403
20241216,093300,76108330,1533,1529,1533,1529,2
20241216,093200,76105268,1533,1533,1533,1533,0
20241216,093100,76105268,1533,1533,1533,1533,152
20241216,093000,75872252,1534,1533,1534,1533,505
20241216,092900,75097902,1534,1534,1534,1534,0
20241216,092800,75097902,1534,1528,1534,1518,1599
20241216,092700,72649306,1526,1526,1526,1526,0
20241216,092600,72649306,1526,1519,1526,1518,2022
20241216,092500,69563944,1520,1523,1523,1520,99
20241216,092400,69413287,1522,1521,1522,1519,605
20241216,092300,68492508,1521,1521,1521,1520,267
20241216,092200,68086422,1521,1520,1521,1520,169
20241216,092100,67829374,1505,1505,1505,1505,0
20241216,092000,67829374,1505,1515,1515,1505,4746
20241216,091900,60660083,1511,1521,1522,1510,1589
20241216,091800,58246135,1521,1534,1536,1521,4000
20241216,091700,52124632,1536,1536,1536,1536,0
20241216,091600,52124632,1536,1544,1544,1520,6887
20241216,091500,41561646,1547,1547,1547,1547,1
20241216,091400,41560099,1553,1553,1553,1553,0
20241216,091300,41560099,1553,1553,1553,1553,0
20241216,091200,41560099,1553,1553,1553,1553,0
20241216,091100,41560099,1553,1553,1553,1553,20
20241216,091000,41529039,1553,1553,1553,1553,39
20241216,090900,41468472,1554,1554,1554,1554,0
20241216,090800,41468472,1554,1554,1554,1554,1
20241216,090700,41466918,1540,1540,1555,1540,2239
20241216,090600,38018208,1541,1556,1561,1539,2043
20241216,090500,34871766,1540,1542,1565,1539,908
20241216,090400,33472963,1543,1545,1565,1543,2795
20241216,090300,29156358,1545,1549,1550,1544,2141
20241216,090200,25840459,1549,1549,1550,1549,4140
20241216,090100,19427505,1550,1555,1555,1549,1156
20241216,090000,17635163,1550,1551,1552,1550,11370