stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,203300,22583533138,1677,1677,1677,1677,99557
20241230,203200,22583533138,1677,1677,1677,1677,0
20241230,203100,22583533138,1677,1677,1677,1677,0
20241230,203000,22583533138,1677,1677,1677,1677,0
20241230,202900,22583533138,1677,1677,1677,1677,0
20241230,202800,22583533138,1677,1677,1677,1677,0
20241230,202700,22583533138,1677,1677,1677,1677,0
20241230,202600,22583533138,1677,1677,1677,1677,0
20241230,202500,22583533138,1677,1677,1677,1677,0
20241230,202400,22583533138,1677,1677,1677,1677,0
20241230,202300,22583533138,1677,1677,1677,1677,0
20241230,202200,22583533138,1677,1677,1677,1677,0
20241230,202100,22583533138,1677,1677,1677,1677,0
20241230,202000,22583533138,1677,1677,1677,1677,0
20241230,201900,22583533138,1677,1677,1677,1677,0
20241230,201800,22583533138,1677,1677,1677,1677,0
20241230,201700,22583533138,1677,1677,1677,1677,0
20241230,201600,22583533138,1677,1677,1677,1677,0
20241230,201500,22583533138,1677,1677,1677,1677,0
20241230,201400,22583533138,1677,1677,1677,1677,0
20241230,201300,22583533138,1677,1677,1677,1677,0
20241230,201200,22583533138,1677,1677,1677,1677,0
20241230,201100,22583533138,1677,1677,1677,1677,0
20241230,201000,22583533138,1677,1677,1677,1677,0
20241230,200900,22583533138,1677,1677,1677,1677,0
20241230,200800,22583533138,1677,1677,1677,1677,0
20241230,200700,22583533138,1677,1677,1677,1677,0
20241230,200600,22583533138,1677,1677,1677,1677,0
20241230,200500,22583533138,1677,1677,1677,1677,0
20241230,200400,22583533138,1677,1677,1677,1677,0
20241230,200300,22583533138,1677,1677,1677,1677,99557
20241230,200200,22583533138,1677,1677,1677,1677,0
20241230,200100,22583533138,1677,1677,1677,1677,0
20241230,200000,22583533138,1677,1677,1677,1677,0
20241230,195900,22583533138,1677,1677,1677,1677,0
20241230,195800,22583533138,1677,1677,1677,1677,0
20241230,195700,22583533138,1677,1677,1677,1677,0
20241230,195600,22583533138,1677,1677,1677,1677,0
20241230,195500,22583533138,1677,1677,1677,1677,0
20241230,195400,22583533138,1677,1677,1677,1677,0
20241230,195300,22583533138,1677,1677,1677,1677,0
20241230,195200,22583533138,1677,1677,1677,1677,0
20241230,195100,22583533138,1677,1677,1677,1677,0
20241230,195000,22583533138,1677,1677,1677,1677,0
20241230,194900,22583533138,1677,1677,1677,1677,0
20241230,194800,22583533138,1677,1677,1677,1677,0
20241230,194700,22583533138,1677,1677,1677,1677,0
20241230,194600,22583533138,1677,1677,1677,1677,0
20241230,194500,22583533138,1677,1677,1677,1677,0
20241230,194400,22583533138,1677,1677,1677,1677,0
20241230,194300,22583533138,1677,1677,1677,1677,0
20241230,194200,22583533138,1677,1677,1677,1677,0
20241230,194100,22583533138,1677,1677,1677,1677,0
20241230,194000,22583533138,1677,1677,1677,1677,0
20241230,193900,22583533138,1677,1677,1677,1677,0
20241230,193800,22583533138,1677,1677,1677,1677,0
20241230,193700,22583533138,1677,1677,1677,1677,0
20241230,193600,22583533138,1677,1677,1677,1677,0
20241230,193500,22583533138,1677,1677,1677,1677,0
20241230,193400,22583533138,1677,1677,1677,1677,0
20241230,193300,22583533138,1677,1677,1677,1677,99557
20241230,193200,22583533138,1677,1677,1677,1677,0
20241230,193100,22583533138,1677,1677,1677,1677,0
20241230,193000,22583533138,1677,1677,1677,1677,0
20241230,192900,22583533138,1677,1677,1677,1677,0
20241230,192800,22583533138,1677,1677,1677,1677,0
20241230,192700,22583533138,1677,1677,1677,1677,0
20241230,192600,22583533138,1677,1677,1677,1677,0
20241230,192500,22583533138,1677,1677,1677,1677,0
20241230,192400,22583533138,1677,1677,1677,1677,0
20241230,192300,22583533138,1677,1677,1677,1677,0
20241230,192200,22583533138,1677,1677,1677,1677,0
20241230,192100,22583533138,1677,1677,1677,1677,0
20241230,192000,22583533138,1677,1677,1677,1677,0
20241230,191900,22583533138,1677,1677,1677,1677,0
20241230,191800,22583533138,1677,1677,1677,1677,0
20241230,191700,22583533138,1677,1677,1677,1677,0
20241230,191600,22583533138,1677,1677,1677,1677,0
20241230,191500,22583533138,1677,1677,1677,1677,0
20241230,191400,22583533138,1677,1677,1677,1677,0
20241230,191300,22583533138,1677,1677,1677,1677,0
20241230,191200,22583533138,1677,1677,1677,1677,0
20241230,191100,22583533138,1677,1677,1677,1677,0
20241230,191000,22583533138,1677,1677,1677,1677,0
20241230,190900,22583533138,1677,1677,1677,1677,0
20241230,190800,22583533138,1677,1677,1677,1677,0
20241230,190700,22583533138,1677,1677,1677,1677,0
20241230,190600,22583533138,1677,1677,1677,1677,0
20241230,190500,22583533138,1677,1677,1677,1677,0
20241230,190400,22583533138,1677,1677,1677,1677,0
20241230,190300,22583533138,1677,1677,1677,1677,99557
20241230,190200,22583533138,1677,1677,1677,1677,0
20241230,190100,22583533138,1677,1677,1677,1677,0
20241230,190000,22583533138,1677,1677,1677,1677,0
20241230,185900,22583533138,1677,1677,1677,1677,0
20241230,185800,22583533138,1677,1677,1677,1677,0
20241230,185700,22583533138,1677,1677,1677,1677,0
20241230,185600,22583533138,1677,1677,1677,1677,0
20241230,185500,22583533138,1677,1677,1677,1677,0
20241230,185400,22583533138,1677,1677,1677,1677,0
20241230,185300,22583533138,1677,1677,1677,1677,0
20241230,185200,22583533138,1677,1677,1677,1677,0
20241230,185100,22583533138,1677,1677,1677,1677,0
20241230,185000,22583533138,1677,1677,1677,1677,0
20241230,184900,22583533138,1677,1677,1677,1677,0
20241230,184800,22583533138,1677,1677,1677,1677,0
20241230,184700,22583533138,1677,1677,1677,1677,0
20241230,184600,22583533138,1677,1677,1677,1677,0
20241230,184500,22583533138,1677,1677,1677,1677,0
20241230,184400,22583533138,1677,1677,1677,1677,0
20241230,184300,22583533138,1677,1677,1677,1677,0
20241230,184200,22583533138,1677,1677,1677,1677,0
20241230,184100,22583533138,1677,1677,1677,1677,0
20241230,184000,22583533138,1677,1677,1677,1677,0
20241230,183900,22583533138,1677,1677,1677,1677,0
20241230,183800,22583533138,1677,1677,1677,1677,0
20241230,183700,22583533138,1677,1677,1677,1677,0
20241230,183600,22583533138,1677,1677,1677,1677,0
20241230,183500,22583533138,1677,1677,1677,1677,0
20241230,183400,22583533138,1677,1677,1677,1677,0
20241230,183300,22583533138,1677,1677,1677,1677,99557
20241230,183200,22583533138,1677,1677,1677,1677,0
20241230,183100,22583533138,1677,1677,1677,1677,0
20241230,183000,22583533138,1677,1677,1677,1677,0
20241230,182900,22583533138,1677,1677,1677,1677,0
20241230,182800,22583533138,1677,1677,1677,1677,0
20241230,182700,22583533138,1677,1677,1677,1677,0
20241230,182600,22583533138,1677,1677,1677,1677,0
20241230,182500,22583533138,1677,1677,1677,1677,0
20241230,182400,22583533138,1677,1677,1677,1677,0
20241230,182300,22583533138,1677,1677,1677,1677,0
20241230,182200,22583533138,1677,1677,1677,1677,0
20241230,182100,22583533138,1677,1677,1677,1677,0
20241230,182000,22583533138,1677,1677,1677,1677,0
20241230,181900,22583533138,1677,1677,1677,1677,0
20241230,181800,22583533138,1677,1677,1677,1677,0
20241230,181700,22583533138,1677,1677,1677,1677,0
20241230,181600,22583533138,1677,1677,1677,1677,0
20241230,181500,22583533138,1677,1677,1677,1677,0
20241230,181400,22583533138,1677,1677,1677,1677,0
20241230,181300,22583533138,1677,1677,1677,1677,0
20241230,181200,22583533138,1677,1677,1677,1677,0
20241230,181100,22583533138,1677,1677,1677,1677,0
20241230,181000,22583533138,1677,1677,1677,1677,0
20241230,180900,22583533138,1677,1677,1677,1677,0
20241230,180800,22583533138,1677,1677,1677,1677,0
20241230,180700,22583533138,1677,1677,1677,1677,0
20241230,180600,22583533138,1677,1677,1677,1677,0
20241230,180500,22583533138,1677,1677,1677,1677,0
20241230,180400,22583533138,1677,1677,1677,1677,0
20241230,180300,22583533138,1677,1677,1677,1677,99557
20241230,180200,22583533138,1677,1677,1677,1677,0
20241230,180100,22583533138,1677,1677,1677,1677,0
20241230,180000,22583533138,1677,1677,1677,1677,0
20241230,175900,22583533138,1677,1677,1677,1677,0
20241230,175800,22583533138,1677,1677,1677,1677,0
20241230,175700,22583533138,1677,1677,1677,1677,0
20241230,175600,22583533138,1677,1677,1677,1677,0
20241230,175500,22583533138,1677,1677,1677,1677,0
20241230,175400,22583533138,1677,1677,1677,1677,0
20241230,175300,22583533138,1677,1677,1677,1677,0
20241230,175200,22583533138,1677,1677,1677,1677,0
20241230,175100,22583533138,1677,1677,1677,1677,0
20241230,175000,22583533138,1677,1677,1677,1677,0
20241230,174900,22583533138,1677,1677,1677,1677,0
20241230,174800,22583533138,1677,1677,1677,1677,0
20241230,174700,22583533138,1677,1677,1677,1677,0
20241230,174600,22583533138,1677,1677,1677,1677,0
20241230,174500,22583533138,1677,1677,1677,1677,0
20241230,174400,22583533138,1677,1677,1677,1677,0
20241230,174300,22583533138,1677,1677,1677,1677,0
20241230,174200,22583533138,1677,1677,1677,1677,0
20241230,174100,22583533138,1677,1677,1677,1677,0
20241230,174000,22583533138,1677,1677,1677,1677,0
20241230,173900,22583533138,1677,1677,1677,1677,0
20241230,173800,22583533138,1677,1677,1677,1677,0
20241230,173700,22583533138,1677,1677,1677,1677,0
20241230,173600,22583533138,1677,1677,1677,1677,0
20241230,173500,22583533138,1677,1677,1677,1677,0
20241230,173400,22583533138,1677,1677,1677,1677,0
20241230,173300,22583533138,1677,1677,1677,1677,99557
20241230,173200,22583533138,1677,1677,1677,1677,0
20241230,173100,22583533138,1677,1677,1677,1677,0
20241230,173000,22583533138,1677,1677,1677,1677,0
20241230,172900,22583533138,1677,1677,1677,1677,0
20241230,172800,22583533138,1677,1677,1677,1677,0
20241230,172700,22583533138,1677,1677,1677,1677,0
20241230,172600,22583533138,1677,1677,1677,1677,0
20241230,172500,22583533138,1677,1677,1677,1677,0
20241230,172400,22583533138,1677,1677,1677,1677,0
20241230,172300,22583533138,1677,1677,1677,1677,0
20241230,172200,22583533138,1677,1677,1677,1677,0
20241230,172100,22583533138,1677,1677,1677,1677,0
20241230,172000,22583533138,1677,1677,1677,1677,0
20241230,171900,22583533138,1677,1677,1677,1677,0
20241230,171800,22583533138,1677,1677,1677,1677,0
20241230,171700,22583533138,1677,1677,1677,1677,0
20241230,171600,22583533138,1677,1677,1677,1677,0
20241230,171500,22583533138,1677,1677,1677,1677,0
20241230,171400,22583533138,1677,1677,1677,1677,0
20241230,171300,22583533138,1677,1677,1677,1677,0
20241230,171200,22583533138,1677,1677,1677,1677,0
20241230,171100,22583533138,1677,1677,1677,1677,0
20241230,171000,22583533138,1677,1677,1677,1677,0
20241230,170900,22583533138,1677,1677,1677,1677,0
20241230,170800,22583533138,1677,1677,1677,1677,0
20241230,170700,22583533138,1677,1677,1677,1677,0
20241230,170600,22583533138,1677,1677,1677,1677,0
20241230,170500,22583533138,1677,1677,1677,1677,0
20241230,170400,22583533138,1677,1677,1677,1677,0
20241230,170300,22583533138,1677,1677,1677,1677,99557
20241230,170200,22583533138,1677,1677,1677,1677,0
20241230,170100,22583533138,1677,1677,1677,1677,0
20241230,170000,22583533138,1677,1677,1677,1677,0
20241230,165900,22583533138,1677,1677,1677,1677,0
20241230,165800,22583533138,1677,1677,1677,1677,0
20241230,165700,22583533138,1677,1677,1677,1677,0
20241230,165600,22583533138,1677,1677,1677,1677,0
20241230,165500,22583533138,1677,1677,1677,1677,0
20241230,165400,22583533138,1677,1677,1677,1677,0
20241230,165300,22583533138,1677,1677,1677,1677,0
20241230,165200,22583533138,1677,1677,1677,1677,0
20241230,165100,22583533138,1677,1677,1677,1677,0
20241230,165000,22583533138,1677,1677,1677,1677,0
20241230,164900,22583533138,1677,1677,1677,1677,0
20241230,164800,22583533138,1677,1677,1677,1677,0
20241230,164700,22583533138,1677,1677,1677,1677,0
20241230,164600,22583533138,1677,1677,1677,1677,0
20241230,164500,22583533138,1677,1677,1677,1677,0
20241230,164400,22583533138,1677,1677,1677,1677,0
20241230,164300,22583533138,1677,1677,1677,1677,0
20241230,164200,22583533138,1677,1677,1677,1677,0
20241230,164100,22583533138,1677,1677,1677,1677,0
20241230,164000,22583533138,1677,1677,1677,1677,0
20241230,163900,22583533138,1677,1677,1677,1677,0
20241230,163800,22583533138,1677,1677,1677,1677,0
20241230,163700,22583533138,1677,1677,1677,1677,0
20241230,163600,22583533138,1677,1677,1677,1677,0
20241230,163500,22583533138,1677,1677,1677,1677,0
20241230,163400,22583533138,1677,1677,1677,1677,0
20241230,163300,22583533138,1677,1677,1677,1677,99557
20241230,163200,22583533138,1677,1677,1677,1677,0
20241230,163100,22583533138,1677,1677,1677,1677,0
20241230,163000,22583533138,1677,1677,1677,1677,0
20241230,162900,22583533138,1677,1677,1677,1677,0
20241230,162800,22583533138,1677,1677,1677,1677,0
20241230,162700,22583533138,1677,1677,1677,1677,0
20241230,162600,22583533138,1677,1677,1677,1677,0
20241230,162500,22583533138,1677,1677,1677,1677,0
20241230,162400,22583533138,1677,1677,1677,1677,0
20241230,162300,22583533138,1677,1677,1677,1677,0
20241230,162200,22583533138,1677,1677,1677,1677,0
20241230,162100,22583533138,1677,1677,1677,1677,0
20241230,162000,22583533138,1677,1677,1677,1677,0
20241230,161900,22583533138,1677,1677,1677,1677,0
20241230,161800,22583533138,1677,1677,1677,1677,0
20241230,161700,22583533138,1677,1677,1677,1677,0
20241230,161600,22583533138,1677,1677,1677,1677,0
20241230,161500,22583533138,1677,1677,1677,1677,0
20241230,161400,22583533138,1677,1677,1677,1677,0
20241230,161300,22583533138,1677,1677,1677,1677,0
20241230,161200,22583533138,1677,1677,1677,1677,0
20241230,161100,22583533138,1677,1677,1677,1677,0
20241230,161000,22583533138,1677,1677,1677,1677,0
20241230,160900,22583533138,1677,1677,1677,1677,0
20241230,160800,22583533138,1677,1677,1677,1677,0
20241230,160700,22583533138,1677,1677,1677,1677,0
20241230,160600,22583533138,1677,1677,1677,1677,0
20241230,160500,22583533138,1677,1677,1677,1677,0
20241230,160400,22583533138,1677,1677,1677,1677,0
20241230,160300,22583533138,1677,1677,1677,1677,99557
20241230,160200,22583533138,1677,1677,1677,1677,0
20241230,160100,22583533138,1677,1677,1677,1677,0
20241230,160000,22583533138,1677,1677,1677,1677,0
20241230,155900,22583533138,1677,1677,1677,1677,0
20241230,155800,22583533138,1677,1677,1677,1677,0
20241230,155700,22583533138,1677,1677,1677,1677,0
20241230,155600,22583533138,1677,1677,1677,1677,0
20241230,155500,22583533138,1677,1677,1677,1677,0
20241230,155400,22583533138,1677,1677,1677,1677,0
20241230,155300,22583533138,1677,1677,1677,1677,0
20241230,155200,22583533138,1677,1677,1677,1677,0
20241230,155100,22583533138,1677,1677,1677,1677,0
20241230,155000,22583533138,1677,1677,1677,1677,0
20241230,154900,22583533138,1677,1677,1677,1677,0
20241230,154800,22583533138,1677,1677,1677,1677,0
20241230,154700,22583533138,1677,1677,1677,1677,0
20241230,154600,22583533138,1677,1677,1677,1677,0
20241230,154500,22583533138,1677,1677,1677,1677,0
20241230,154400,22583533138,1677,1677,1677,1677,0
20241230,154300,22583533138,1677,1677,1677,1677,0
20241230,154200,22583533138,1677,1677,1677,1677,0
20241230,154100,22583533138,1677,1677,1677,1677,0
20241230,154000,22583533138,1677,1677,1677,1677,0
20241230,153900,22583533138,1677,1677,1677,1677,0
20241230,153800,22583533138,1677,1677,1677,1677,0
20241230,153700,22583533138,1677,1677,1677,1677,0
20241230,153600,22583533138,1677,1677,1677,1677,0
20241230,153500,22583533138,1677,1677,1677,1677,0
20241230,153400,22583533138,1677,1677,1677,1677,0
20241230,153300,22583533138,1677,1677,1677,1677,99557
20241230,153200,22583533138,1677,1677,1677,1677,0
20241230,153100,22583533138,1677,1677,1677,1677,0
20241230,153000,22583533138,1677,1677,1677,1677,99557
20241230,152900,22416576049,1698,1698,1698,1698,0
20241230,152800,22416576049,1698,1698,1698,1698,0
20241230,152700,22416576049,1698,1698,1698,1698,0
20241230,152600,22416576049,1698,1698,1698,1698,0
20241230,152500,22416576049,1698,1698,1698,1698,0
20241230,152400,22416576049,1698,1698,1698,1698,0
20241230,152300,22416576049,1698,1698,1698,1698,0
20241230,152200,22416576049,1698,1698,1698,1698,0
20241230,152100,22416576049,1698,1698,1698,1698,0
20241230,152000,22416576049,1698,1698,1698,1698,0
20241230,151900,22416576049,1698,1693,1719,1664,44223
20241230,151800,22341659831,1694,1686,1698,1685,18883
20241230,151700,22309742545,1685,1675,1685,1674,11312
20241230,151600,22290738562,1675,1669,1675,1667,11289
20241230,151500,22271893523,1663,1668,1669,1662,9787
20241230,151400,22255603784,1668,1660,1668,1660,5290
20241230,151300,22246804669,1660,1663,1664,1660,16302
20241230,151200,22219717172,1663,1667,1669,1663,7846
20241230,151100,22206657062,1665,1664,1667,1664,3241
20241230,151000,22201256057,1664,1666,1667,1664,4444
20241230,150900,22193852819,1666,1671,1671,1666,2499
20241230,150800,22189679233,1671,1671,1672,1670,6259
20241230,150700,22179220365,1671,1672,1673,1665,2939
20241230,150600,22174309200,1664,1665,1672,1660,12544
20241230,150500,22153415245,1665,1666,1666,1660,10912
20241230,150400,22135245032,1666,1666,1667,1658,1669
20241230,150300,22132468164,1666,1664,1667,1657,10466
20241230,150200,22115075539,1663,1664,1664,1660,7263
20241230,150100,22103008934,1664,1660,1666,1660,4166
20241230,150000,22096085609,1660,1670,1670,1660,27432
20241230,145900,22050443449,1670,1671,1671,1668,4246
20241230,145800,22043353838,1671,1666,1671,1666,8851
20241230,145700,22028587353,1666,1665,1667,1664,11609
20241230,145600,22009262844,1666,1664,1669,1658,12196
20241230,145500,21988950537,1658,1657,1664,1656,13373
20241230,145400,21966751789,1656,1655,1657,1655,804
20241230,145300,21965420674,1656,1656,1657,1656,2094
20241230,145200,21961952859,1656,1657,1657,1656,1574
20241230,145100,21959345778,1657,1657,1658,1656,2602
20241230,145000,21955034433,1657,1657,1660,1654,3578
20241230,144900,21949103647,1657,1657,1658,1653,2522
20241230,144800,21944931124,1655,1658,1660,1654,2508
20241230,144700,21940777700,1658,1654,1658,1652,9043
20241230,144600,21925814460,1654,1656,1656,1652,7415
20241230,144500,21913554344,1656,1653,1656,1651,13129
20241230,144400,21891865765,1653,1654,1656,1651,12630
20241230,144300,21870995622,1653,1657,1658,1653,13601
20241230,144200,21848485553,1657,1662,1662,1657,3917
20241230,144100,21841987006,1662,1658,1662,1656,2632
20241230,144000,21837625556,1664,1665,1665,1657,21769
20241230,143900,21801460667,1665,1660,1665,1660,29161
20241230,143800,21752976140,1659,1658,1662,1658,10021
20241230,143700,21736344878,1658,1660,1660,1657,11657
20241230,143600,21717028046,1656,1653,1663,1653,4739
20241230,143500,21709152719,1653,1657,1665,1651,14879
20241230,143400,21684533809,1657,1661,1662,1657,20202
20241230,143300,21651009462,1660,1663,1663,1659,28254
20241230,143200,21604074318,1663,1666,1666,1660,39130
20241230,143100,21539009366,1666,1672,1672,1666,32156
20241230,143000,21485332086,1672,1679,1679,1672,12203
20241230,142900,21464890445,1679,1679,1681,1677,23011
20241230,142800,21426272788,1679,1681,1681,1670,52228
20241230,142700,21338804812,1682,1694,1694,1682,15967
20241230,142600,21311878191,1694,1691,1696,1688,15333
20241230,142500,21285976174,1691,1694,1696,1689,18181
20241230,142400,21255239877,1695,1693,1698,1692,8135
20241230,142300,21241463257,1693,1698,1698,1693,12061
20241230,142200,21221031630,1698,1694,1701,1693,40403
20241230,142100,21152529099,1694,1694,1694,1694,13559
20241230,142000,21129560153,1695,1695,1695,1695,0
20241230,141900,21129560153,1695,1702,1702,1695,69581
20241230,141800,21011451162,1702,1705,1706,1702,4955
20241230,141700,21003007308,1707,1707,1708,1704,7179
20241230,141600,20990766284,1707,1704,1707,1701,12958
20241230,141500,20968697870,1704,1702,1705,1702,5599
20241230,141400,20959158600,1700,1702,1703,1700,13611
20241230,141300,20936008632,1702,1701,1705,1700,9014
20241230,141200,20920678548,1702,1704,1710,1699,22622
20241230,141100,20882159249,1698,1702,1711,1695,34897
20241230,141000,20822774410,1706,1706,1706,1697,57849
20241230,140900,20724398060,1706,1711,1712,1706,17765
20241230,140800,20694049780,1711,1720,1720,1710,23252
20241230,140700,20654241746,1715,1716,1721,1710,80389
20241230,140600,20516512241,1717,1732,1734,1715,49726
20241230,140500,20430608481,1732,1738,1738,1732,17111
20241230,140400,20400923097,1738,1738,1743,1738,11176
20241230,140300,20381494168,1738,1740,1740,1737,12451
20241230,140200,20359849637,1739,1742,1745,1738,5174
20241230,140100,20350834856,1740,1742,1745,1736,9830
20241230,140000,20333738663,1747,1748,1748,1740,485
20241230,135900,20332893813,1747,1746,1748,1741,11633
20241230,135800,20312583979,1746,1743,1747,1739,6714
20241230,135700,20300864366,1744,1739,1746,1738,26929
20241230,135600,20254031387,1739,1739,1739,1738,21920
20241230,135500,20215914288,1739,1738,1739,1736,7700
20241230,135400,20202531441,1739,1744,1746,1738,26460
20241230,135300,20156498601,1744,1745,1746,1741,7501
20241230,135200,20143420762,1746,1751,1751,1745,14135
20241230,135100,20118725146,1751,1755,1755,1751,697
20241230,135000,20117502912,1756,1755,1756,1751,2518
20241230,134900,20113085954,1755,1754,1756,1751,1084
20241230,134800,20111184997,1751,1750,1754,1748,8596
20241230,134700,20096138940,1750,1752,1753,1750,10352
20241230,134600,20078016953,1751,1754,1756,1751,14134
20241230,134500,20053233196,1754,1755,1759,1754,3416
20241230,134400,20047240936,1756,1756,1763,1756,4165
20241230,134300,20039915290,1756,1764,1765,1756,8397
20241230,134200,20025118480,1765,1758,1765,1752,27513
20241230,134100,19976733753,1754,1746,1760,1745,17411
20241230,134000,19946234518,1746,1754,1754,1746,9145
20241230,133900,19930225216,1754,1733,1754,1733,15879
20241230,133800,19902590524,1733,1752,1754,1730,49764
20241230,133700,19815737903,1752,1760,1760,1752,24842
20241230,133600,19772125118,1760,1764,1765,1760,25462
20241230,133500,19727275760,1763,1767,1770,1763,10657
20241230,133400,19708462526,1767,1771,1771,1766,15741
20241230,133300,19680614321,1771,1771,1772,1770,10926
20241230,133200,19661268611,1772,1772,1778,1771,6048
20241230,133100,19650534335,1772,1773,1778,1771,2037
20241230,133000,19646924696,1778,1777,1778,1773,2089
20241230,132900,19643214815,1777,1770,1777,1770,4925
20241230,132800,19634472597,1770,1772,1775,1770,15450
20241230,132700,19607088328,1772,1775,1775,1770,4061
20241230,132600,19599891686,1772,1765,1775,1765,6811
20241230,132500,19587831504,1770,1766,1772,1762,6578
20241230,132400,19576229183,1768,1766,1769,1765,1242
20241230,132300,19574034307,1765,1764,1765,1764,2638
20241230,132200,19569380508,1764,1763,1770,1763,716
20241230,132100,19568115024,1763,1763,1769,1760,12081
20241230,132000,19546833374,1763,1770,1770,1763,8831
20241230,131900,19531239229,1770,1770,1772,1770,4119
20241230,131800,19523947253,1761,1771,1773,1761,3623
20241230,131700,19517547448,1764,1776,1777,1759,25212
20241230,131600,19472999606,1776,1783,1786,1774,18313
20241230,131500,19440431388,1785,1784,1785,1781,11126
20241230,131400,19420593860,1785,1788,1789,1784,13176
20241230,131300,19397057693,1789,1794,1794,1788,4031
20241230,131200,19389845296,1794,1789,1794,1788,1537
20241230,131100,19387095295,1789,1789,1795,1788,4847
20241230,131000,19378421751,1789,1790,1792,1789,3882
20241230,130900,19371474325,1790,1796,1797,1789,12051
20241230,130800,19349878589,1797,1799,1800,1795,4320
20241230,130700,19342114009,1800,1801,1801,1797,10355
20241230,130600,19323491763,1800,1808,1808,1800,6422
20241230,130500,19311911691,1808,1807,1811,1807,4826
20241230,130400,19303178112,1806,1803,1807,1803,1522
20241230,130300,19300431744,1803,1802,1806,1802,7023
20241230,130200,19287759283,1805,1810,1813,1800,8027
20241230,130100,19273282070,1810,1811,1815,1810,19509
20241230,130000,19237915451,1810,1798,1810,1797,12345
20241230,125900,19215655643,1798,1804,1804,1798,4001
20241230,125800,19208455236,1800,1804,1810,1795,25894
20241230,125700,19161782010,1804,1795,1810,1794,44687
20241230,125600,19081261788,1795,1789,1795,1789,8082
20241230,125500,19066778431,1787,1791,1791,1787,3105
20241230,125400,19061221980,1791,1794,1794,1789,3896
20241230,125300,19054245376,1794,1785,1794,1783,13347
20241230,125200,19030399009,1785,1783,1785,1782,11436
20241230,125100,19010002223,1783,1782,1783,1780,1040
20241230,125000,19008148694,1783,1777,1783,1776,16548
20241230,124900,18978719572,1776,1777,1778,1775,7709
20241230,124800,18965028756,1778,1779,1779,1777,1271
20241230,124700,18962768646,1779,1779,1780,1779,3336
20241230,124600,18956833841,1779,1776,1781,1775,572
20241230,124500,18955816374,1781,1777,1781,1774,3007
20241230,124400,18950468172,1776,1776,1778,1776,2509
20241230,124300,18946011616,1771,1774,1775,1771,1984
20241230,124200,18942491958,1774,1769,1775,1766,8440
20241230,124100,18927550451,1769,1773,1773,1769,1768
20241230,124000,18924420132,1773,1773,1773,1772,2378
20241230,123900,18920204840,1773,1774,1774,1772,143
20241230,123800,18919951423,1775,1766,1776,1760,10676
20241230,123700,18901010521,1766,1755,1771,1755,4032
20241230,123600,18893915685,1755,1770,1776,1755,11737
20241230,123500,18873195088,1769,1758,1775,1752,30628
20241230,123400,18819303638,1758,1762,1766,1758,24755
20241230,123300,18775718194,1763,1764,1770,1763,16131
20241230,123200,18747236485,1763,1772,1772,1763,32664
20241230,123100,18689514314,1777,1775,1779,1772,9051
20241230,123000,18673434476,1775,1772,1778,1772,846
20241230,122900,18671933012,1772,1778,1781,1770,24834
20241230,122800,18627893229,1778,1782,1782,1777,549
20241230,122700,18626916511,1777,1783,1784,1776,4935
20241230,122600,18618138049,1784,1783,1784,1780,3056
20241230,122500,18612689369,1783,1783,1784,1779,2758
20241230,122400,18607777794,1783,1781,1783,1781,6294
20241230,122300,18596557122,1782,1782,1782,1777,3986
20241230,122200,18589467324,1783,1775,1783,1775,3136
20241230,122100,18583894624,1775,1775,1776,1774,2925
20241230,122000,18578704629,1775,1785,1785,1775,5415
20241230,121900,18569078326,1780,1777,1781,1776,3891
20241230,121800,18562156045,1776,1774,1780,1774,811
20241230,121700,18560714364,1775,1776,1776,1774,1682
20241230,121600,18557728905,1775,1775,1780,1773,5499
20241230,121500,18547973195,1775,1781,1781,1775,8330
20241230,121400,18533160716,1781,1782,1782,1781,1514
20241230,121300,18530463152,1782,1782,1788,1781,2026
20241230,121200,18526851632,1788,1788,1791,1781,2287
20241230,121100,18522771342,1791,1794,1794,1788,7668
20241230,121000,18509036277,1794,1794,1799,1794,9167
20241230,120900,18492563918,1794,1796,1798,1790,12072
20241230,120800,18470904273,1799,1791,1804,1791,6231
20241230,120700,18459696033,1791,1789,1807,1787,20700
20241230,120600,18422569300,1789,1785,1789,1785,1115
20241230,120500,18420576194,1788,1784,1788,1781,3081
20241230,120400,18415077679,1781,1776,1784,1775,4715
20241230,120300,18406686098,1775,1778,1778,1774,2146
20241230,120200,18402876575,1774,1775,1778,1774,10351
20241230,120100,18384504674,1775,1779,1779,1775,2025
20241230,120000,18380907289,1778,1778,1779,1778,826
20241230,115900,18379437926,1779,1780,1780,1778,7753
20241230,115800,18365646452,1780,1782,1782,1779,5030
20241230,115700,18356690366,1782,1785,1785,1782,6274
20241230,115600,18345498241,1783,1776,1785,1775,9968
20241230,115500,18327754263,1775,1778,1778,1774,257
20241230,115400,18327297660,1774,1775,1778,1773,7443
20241230,115300,18314085661,1777,1774,1779,1773,5343
20241230,115200,18304605526,1773,1774,1779,1773,15909
20241230,115100,18276388757,1773,1776,1776,1773,13375
20241230,115000,18252662890,1776,1780,1780,1776,7864
20241230,114900,18238676502,1780,1784,1784,1780,5822
20241230,114800,18228300572,1785,1788,1788,1785,5203
20241230,114700,18219009021,1788,1791,1792,1788,6813
20241230,114600,18206812783,1791,1791,1792,1791,2671
20241230,114500,18202028632,1791,1790,1791,1787,1516
20241230,114400,18199317186,1792,1790,1793,1789,8054
20241230,114300,18184882852,1790,1788,1791,1787,2061
20241230,114200,18181196496,1788,1787,1788,1785,6168
20241230,114100,18170174212,1787,1793,1793,1787,5898
20241230,114000,18159613675,1793,1795,1795,1793,4589
20241230,113900,18151380706,1795,1807,1807,1794,30864
20241230,113800,18095840073,1807,1792,1807,1792,20226
20241230,113700,18059422639,1798,1783,1799,1783,13104
20241230,113600,18035955783,1783,1782,1784,1782,557
20241230,113500,18034962941,1782,1776,1783,1775,12151
20241230,113400,18013344035,1775,1781,1781,1772,4823
20241230,113300,18004762449,1781,1771,1781,1768,11562
20241230,113200,17984248076,1771,1771,1778,1769,9735
20241230,113100,17967009672,1772,1772,1773,1769,28091
20241230,113000,17917273265,1772,1780,1784,1771,38939
20241230,112900,17848119430,1780,1784,1785,1780,79816
20241230,112800,17705760856,1785,1786,1791,1784,20999
20241230,112700,17668294856,1785,1792,1793,1784,10794
20241230,112600,17649013223,1792,1787,1794,1784,18713
20241230,112500,17615584257,1794,1796,1797,1787,6350
20241230,112400,17604212592,1787,1785,1799,1785,8891
20241230,112300,17588309011,1785,1787,1789,1784,127200
20241230,112200,17361361446,1786,1786,1792,1784,19514
20241230,112100,17326518134,1786,1798,1798,1784,54103
20241230,112000,17229719800,1798,1806,1806,1798,48311
20241230,111900,17142747753,1806,1808,1811,1806,10072
20241230,111800,17124550129,1808,1809,1811,1807,8162
20241230,111700,17109791286,1809,1816,1823,1808,11494
20241230,111600,17088939478,1816,1808,1827,1808,13694
20241230,111500,17064121929,1807,1824,1825,1807,23151
20241230,111400,17022103130,1824,1827,1830,1824,14339
20241230,111300,16995900338,1827,1827,1830,1824,13106
20241230,111200,16971950738,1827,1828,1833,1822,46950
20241230,111100,16886125124,1827,1817,1828,1816,37194
20241230,111000,16818326603,1818,1817,1818,1813,3118
20241230,110900,16812664065,1817,1813,1818,1813,14143
20241230,110800,16786973928,1815,1818,1818,1813,4445
20241230,110700,16778898782,1816,1809,1818,1808,11206
20241230,110600,16758567333,1808,1812,1812,1807,5296
20241230,110500,16748989701,1812,1809,1813,1807,10915
20241230,110400,16729224998,1809,1805,1809,1805,4485
20241230,110300,16721118298,1805,1810,1811,1805,1988
20241230,110200,16717521862,1805,1811,1811,1805,3170
20241230,110100,16711792866,1811,1805,1812,1805,8598
20241230,110000,16696245591,1805,1805,1814,1799,15722
20241230,105900,16667895389,1804,1801,1819,1800,9624
20241230,105800,16650508343,1800,1800,1808,1799,10941
20241230,105700,16630817009,1800,1810,1810,1800,6560
20241230,105600,16618985753,1807,1799,1814,1798,30460
20241230,105500,16564073154,1799,1800,1800,1798,24484
20241230,105400,16520032250,1800,1800,1804,1799,12038
20241230,105300,16498356659,1799,1805,1805,1798,72004
20241230,105200,16368750420,1804,1804,1811,1802,28383
20241230,105100,16317504842,1803,1820,1820,1802,38119
20241230,105000,16248557263,1821,1822,1827,1821,10497
20241230,104900,16229416096,1823,1817,1828,1817,28070
20241230,104800,16178201925,1818,1807,1818,1807,5793
20241230,104700,16167711299,1808,1807,1810,1807,8963
20241230,104600,16151507387,1807,1808,1812,1805,10009
20241230,104500,16133426236,1807,1812,1812,1805,20660
20241230,104400,16096070419,1812,1820,1821,1811,16748
20241230,104300,16065675475,1821,1830,1830,1820,55636
20241230,104200,15964350409,1830,1823,1831,1823,11385
20241230,104100,15943518597,1823,1829,1835,1822,20211
20241230,104000,15906517705,1829,1813,1835,1813,40574
20241230,103900,15832364696,1812,1809,1820,1808,23651
20241230,103800,15789484487,1812,1803,1815,1801,16040
20241230,103700,15760490538,1803,1812,1814,1803,47685
20241230,103600,15674274369,1812,1833,1833,1752,226600
20241230,103500,15266912064,1833,1839,1840,1833,30212
20241230,103400,15211459038,1840,1839,1848,1838,27312
20241230,103300,15161182757,1838,1832,1841,1829,42049
20241230,103200,15084155544,1832,1845,1845,1832,47040
20241230,103100,14997568972,1845,1851,1851,1844,30503
20241230,103000,14941223496,1851,1853,1853,1850,3019
20241230,102900,14935635862,1853,1854,1855,1852,10281
20241230,102800,14916586439,1855,1850,1855,1849,26361
20241230,102700,14867758703,1851,1851,1854,1850,26147
20241230,102600,14819366487,1852,1852,1858,1851,19854
20241230,102500,14782569217,1852,1855,1858,1852,13671
20241230,102400,14757230911,1858,1857,1860,1852,25584
20241230,102300,14709805383,1855,1859,1860,1854,12003
20241230,102200,14687529623,1860,1857,1860,1857,8311
20241230,102100,14672087029,1857,1868,1868,1855,27220
20241230,102000,14621415632,1866,1869,1873,1864,20418
20241230,101900,14583307187,1869,1867,1876,1866,8819
20241230,101800,14566816362,1867,1876,1877,1865,15051
20241230,101700,14538668433,1877,1877,1878,1871,61217
20241230,101600,14423808486,1878,1873,1879,1871,93935
20241230,101500,14247470217,1871,1876,1876,1864,15065
20241230,101400,14219304265,1875,1876,1880,1870,42919
20241230,101300,14138765894,1875,1855,1876,1852,37757
20241230,101200,14068317202,1855,1856,1861,1853,5737
20241230,101100,14057664550,1857,1853,1857,1852,16434
20241230,101000,14027202475,1854,1858,1860,1852,9198
20241230,100900,14010137888,1858,1857,1861,1856,6869
20241230,100800,13997377751,1857,1864,1865,1851,35328
20241230,100700,13931759315,1864,1870,1871,1864,10851
20241230,100600,13911494575,1870,1869,1872,1867,16948
20241230,100500,13879795905,1870,1860,1870,1855,34604
20241230,100400,13815135211,1860,1856,1868,1851,34472
20241230,100300,13751101132,1856,1853,1858,1852,13608
20241230,100200,13725867040,1853,1859,1861,1852,22037
20241230,100100,13684978455,1859,1865,1867,1857,17079
20241230,100000,13653197752,1867,1872,1874,1850,45133
20241230,095900,13569172190,1872,1875,1876,1871,23954
20241230,095800,13524282051,1874,1871,1876,1871,11934
20241230,095700,13501906487,1870,1879,1879,1870,29293
20241230,095600,13446973624,1879,1890,1890,1874,54396
20241230,095500,13344679290,1882,1843,1891,1840,282399
20241230,095400,12814240201,1843,1840,1855,1835,65544
20241230,095300,12693577402,1838,1850,1851,1835,124238
20241230,095200,12464768268,1850,1860,1860,1850,143118
20241230,095100,12199599589,1860,1865,1865,1857,36807
20241230,095000,12131177646,1860,1867,1867,1860,7806
20241230,094900,12116634223,1867,1865,1868,1861,16350
20241230,094800,12086161630,1865,1869,1870,1864,28485
20241230,094700,12032974872,1870,1864,1870,1863,7982
20241230,094600,12018062146,1864,1868,1875,1863,20708
20241230,094500,11979344495,1868,1853,1868,1852,29793
20241230,094400,11923985918,1853,1864,1870,1852,57197
20241230,094300,11817615630,1863,1876,1878,1862,40789
20241230,094200,11741302885,1877,1880,1880,1875,13641
20241230,094100,11715692589,1877,1877,1884,1876,30247
20241230,094000,11658846543,1876,1870,1885,1870,26723
20241230,093900,11608660530,1870,1884,1884,1861,40204
20241230,093800,11533370863,1883,1889,1890,1883,26707
20241230,093700,11483011599,1890,1888,1892,1875,66048
20241230,093600,11358266103,1884,1874,1894,1869,72900
20241230,093500,11220734066,1869,1870,1876,1850,66554
20241230,093400,11097204344,1864,1865,1874,1864,46634
20241230,093300,11010057733,1866,1864,1868,1853,98423
20241230,093200,10827083197,1863,1876,1879,1861,96944
20241230,093100,10646058883,1875,1881,1888,1871,72216
20241230,093000,10510343558,1881,1874,1895,1870,74461
20241230,092900,10370625842,1874,1902,1910,1874,66195
20241230,092800,10245714930,1902,1880,1917,1877,107249
20241230,092700,10042274148,1880,1893,1893,1877,63231
20241230,092600,9923197022,1889,1894,1900,1885,50649
20241230,092500,9827343829,1899,1878,1900,1877,66296
20241230,092400,9702041011,1877,1891,1906,1855,157456
20241230,092300,9406247724,1888,1917,1920,1880,153799
20241230,092200,9113714040,1919,1908,1934,1902,176140
20241230,092100,8775906123,1909,1903,1918,1885,152010
20241230,092000,8486887242,1903,1940,1940,1882,372148
20241230,091900,7777690954,1940,1976,1987,1933,254232
20241230,091800,7280076218,1971,1959,1999,1956,516382
20241230,091700,6259275328,1956,1875,1983,1869,806056
20241230,091600,4703005399,1875,1883,1883,1853,233338
20241230,091500,4264932874,1884,1884,1884,1884,0
20241230,091400,4264932874,1884,1770,1884,1768,569729
20241230,091300,3215366416,1770,1726,1770,1725,119735
20241230,091200,3006078757,1726,1719,1733,1719,30617
20241230,091100,2953217454,1732,1703,1740,1702,47002
20241230,091000,2872455110,1703,1713,1718,1702,28303
20241230,090900,2824184651,1713,1730,1734,1703,49462
20241230,090800,2739089868,1732,1727,1735,1720,89249
20241230,090700,2584799093,1727,1700,1727,1695,64495
20241230,090600,2474118026,1701,1706,1707,1693,31898
20241230,090500,2419899918,1707,1690,1720,1688,56694
20241230,090400,2323359124,1690,1715,1721,1690,70696
20241230,090300,2202708590,1720,1717,1734,1710,88222
20241230,090200,2050725096,1720,1701,1797,1678,332138
20241230,090100,1478014660,1701,1679,1742,1678,253013
20241230,090000,1044867787,1688,1713,1749,1674,608984