stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,204900,2195858192,1424,1424,1424,1424,7343
20241217,204800,2195858192,1424,1424,1424,1424,0
20241217,204700,2195858192,1424,1424,1424,1424,0
20241217,204600,2195858192,1424,1424,1424,1424,0
20241217,204500,2195858192,1424,1424,1424,1424,0
20241217,204400,2195858192,1424,1424,1424,1424,0
20241217,204300,2195858192,1424,1424,1424,1424,0
20241217,204200,2195858192,1424,1424,1424,1424,0
20241217,204100,2195858192,1424,1424,1424,1424,0
20241217,204000,2195858192,1424,1424,1424,1424,0
20241217,203900,2195858192,1424,1424,1424,1424,0
20241217,203800,2195858192,1424,1424,1424,1424,0
20241217,203700,2195858192,1424,1424,1424,1424,0
20241217,203600,2195858192,1424,1424,1424,1424,0
20241217,203500,2195858192,1424,1424,1424,1424,0
20241217,203400,2195858192,1424,1424,1424,1424,0
20241217,203300,2195858192,1424,1424,1424,1424,0
20241217,203200,2195858192,1424,1424,1424,1424,0
20241217,203100,2195858192,1424,1424,1424,1424,0
20241217,203000,2195858192,1424,1424,1424,1424,0
20241217,202900,2195858192,1424,1424,1424,1424,0
20241217,202800,2195858192,1424,1424,1424,1424,0
20241217,202700,2195858192,1424,1424,1424,1424,0
20241217,202600,2195858192,1424,1424,1424,1424,0
20241217,202500,2195858192,1424,1424,1424,1424,0
20241217,202400,2195858192,1424,1424,1424,1424,0
20241217,202300,2195858192,1424,1424,1424,1424,0
20241217,202200,2195858192,1424,1424,1424,1424,0
20241217,202100,2195858192,1424,1424,1424,1424,0
20241217,202000,2195858192,1424,1424,1424,1424,0
20241217,201900,2195858192,1424,1424,1424,1424,7343
20241217,201800,2195858192,1424,1424,1424,1424,0
20241217,201700,2195858192,1424,1424,1424,1424,0
20241217,201600,2195858192,1424,1424,1424,1424,0
20241217,201500,2195858192,1424,1424,1424,1424,0
20241217,201400,2195858192,1424,1424,1424,1424,0
20241217,201300,2195858192,1424,1424,1424,1424,0
20241217,201200,2195858192,1424,1424,1424,1424,0
20241217,201100,2195858192,1424,1424,1424,1424,0
20241217,201000,2195858192,1424,1424,1424,1424,0
20241217,200900,2195858192,1424,1424,1424,1424,0
20241217,200800,2195858192,1424,1424,1424,1424,0
20241217,200700,2195858192,1424,1424,1424,1424,0
20241217,200600,2195858192,1424,1424,1424,1424,0
20241217,200500,2195858192,1424,1424,1424,1424,0
20241217,200400,2195858192,1424,1424,1424,1424,0
20241217,200300,2195858192,1424,1424,1424,1424,0
20241217,200200,2195858192,1424,1424,1424,1424,0
20241217,200100,2195858192,1424,1424,1424,1424,0
20241217,200000,2195858192,1424,1424,1424,1424,0
20241217,195900,2195858192,1424,1424,1424,1424,0
20241217,195800,2195858192,1424,1424,1424,1424,0
20241217,195700,2195858192,1424,1424,1424,1424,0
20241217,195600,2195858192,1424,1424,1424,1424,0
20241217,195500,2195858192,1424,1424,1424,1424,0
20241217,195400,2195858192,1424,1424,1424,1424,0
20241217,195300,2195858192,1424,1424,1424,1424,0
20241217,195200,2195858192,1424,1424,1424,1424,0
20241217,195100,2195858192,1424,1424,1424,1424,0
20241217,195000,2195858192,1424,1424,1424,1424,0
20241217,194900,2195858192,1424,1424,1424,1424,7343
20241217,194800,2195858192,1424,1424,1424,1424,0
20241217,194700,2195858192,1424,1424,1424,1424,0
20241217,194600,2195858192,1424,1424,1424,1424,0
20241217,194500,2195858192,1424,1424,1424,1424,0
20241217,194400,2195858192,1424,1424,1424,1424,0
20241217,194300,2195858192,1424,1424,1424,1424,0
20241217,194200,2195858192,1424,1424,1424,1424,0
20241217,194100,2195858192,1424,1424,1424,1424,0
20241217,194000,2195858192,1424,1424,1424,1424,0
20241217,193900,2195858192,1424,1424,1424,1424,0
20241217,193800,2195858192,1424,1424,1424,1424,0
20241217,193700,2195858192,1424,1424,1424,1424,0
20241217,193600,2195858192,1424,1424,1424,1424,0
20241217,193500,2195858192,1424,1424,1424,1424,0
20241217,193400,2195858192,1424,1424,1424,1424,0
20241217,193300,2195858192,1424,1424,1424,1424,0
20241217,193200,2195858192,1424,1424,1424,1424,0
20241217,193100,2195858192,1424,1424,1424,1424,0
20241217,193000,2195858192,1424,1424,1424,1424,0
20241217,192900,2195858192,1424,1424,1424,1424,0
20241217,192800,2195858192,1424,1424,1424,1424,0
20241217,192700,2195858192,1424,1424,1424,1424,0
20241217,192600,2195858192,1424,1424,1424,1424,0
20241217,192500,2195858192,1424,1424,1424,1424,0
20241217,192400,2195858192,1424,1424,1424,1424,0
20241217,192300,2195858192,1424,1424,1424,1424,0
20241217,192200,2195858192,1424,1424,1424,1424,0
20241217,192100,2195858192,1424,1424,1424,1424,0
20241217,192000,2195858192,1424,1424,1424,1424,0
20241217,191900,2195858192,1424,1424,1424,1424,7343
20241217,191800,2195858192,1424,1424,1424,1424,0
20241217,191700,2195858192,1424,1424,1424,1424,0
20241217,191600,2195858192,1424,1424,1424,1424,0
20241217,191500,2195858192,1424,1424,1424,1424,0
20241217,191400,2195858192,1424,1424,1424,1424,0
20241217,191300,2195858192,1424,1424,1424,1424,0
20241217,191200,2195858192,1424,1424,1424,1424,0
20241217,191100,2195858192,1424,1424,1424,1424,0
20241217,191000,2195858192,1424,1424,1424,1424,0
20241217,190900,2195858192,1424,1424,1424,1424,0
20241217,190800,2195858192,1424,1424,1424,1424,0
20241217,190700,2195858192,1424,1424,1424,1424,0
20241217,190600,2195858192,1424,1424,1424,1424,0
20241217,190500,2195858192,1424,1424,1424,1424,0
20241217,190400,2195858192,1424,1424,1424,1424,0
20241217,190300,2195858192,1424,1424,1424,1424,0
20241217,190200,2195858192,1424,1424,1424,1424,0
20241217,190100,2195858192,1424,1424,1424,1424,0
20241217,190000,2195858192,1424,1424,1424,1424,0
20241217,185900,2195858192,1424,1424,1424,1424,0
20241217,185800,2195858192,1424,1424,1424,1424,0
20241217,185700,2195858192,1424,1424,1424,1424,0
20241217,185600,2195858192,1424,1424,1424,1424,0
20241217,185500,2195858192,1424,1424,1424,1424,0
20241217,185400,2195858192,1424,1424,1424,1424,0
20241217,185300,2195858192,1424,1424,1424,1424,0
20241217,185200,2195858192,1424,1424,1424,1424,0
20241217,185100,2195858192,1424,1424,1424,1424,0
20241217,185000,2195858192,1424,1424,1424,1424,0
20241217,184900,2195858192,1424,1424,1424,1424,7343
20241217,184800,2195858192,1424,1424,1424,1424,0
20241217,184700,2195858192,1424,1424,1424,1424,0
20241217,184600,2195858192,1424,1424,1424,1424,0
20241217,184500,2195858192,1424,1424,1424,1424,0
20241217,184400,2195858192,1424,1424,1424,1424,0
20241217,184300,2195858192,1424,1424,1424,1424,0
20241217,184200,2195858192,1424,1424,1424,1424,0
20241217,184100,2195858192,1424,1424,1424,1424,0
20241217,184000,2195858192,1424,1424,1424,1424,0
20241217,183900,2195858192,1424,1424,1424,1424,0
20241217,183800,2195858192,1424,1424,1424,1424,0
20241217,183700,2195858192,1424,1424,1424,1424,0
20241217,183600,2195858192,1424,1424,1424,1424,0
20241217,183500,2195858192,1424,1424,1424,1424,0
20241217,183400,2195858192,1424,1424,1424,1424,0
20241217,183300,2195858192,1424,1424,1424,1424,0
20241217,183200,2195858192,1424,1424,1424,1424,0
20241217,183100,2195858192,1424,1424,1424,1424,0
20241217,183000,2195858192,1424,1424,1424,1424,0
20241217,182900,2195858192,1424,1424,1424,1424,0
20241217,182800,2195858192,1424,1424,1424,1424,0
20241217,182700,2195858192,1424,1424,1424,1424,0
20241217,182600,2195858192,1424,1424,1424,1424,0
20241217,182500,2195858192,1424,1424,1424,1424,0
20241217,182400,2195858192,1424,1424,1424,1424,0
20241217,182300,2195858192,1424,1424,1424,1424,0
20241217,182200,2195858192,1424,1424,1424,1424,0
20241217,182100,2195858192,1424,1424,1424,1424,0
20241217,182000,2195858192,1424,1424,1424,1424,0
20241217,181900,2195858192,1424,1424,1424,1424,7343
20241217,181800,2195858192,1424,1424,1424,1424,0
20241217,181700,2195858192,1424,1424,1424,1424,0
20241217,181600,2195858192,1424,1424,1424,1424,0
20241217,181500,2195858192,1424,1424,1424,1424,0
20241217,181400,2195858192,1424,1424,1424,1424,0
20241217,181300,2195858192,1424,1424,1424,1424,0
20241217,181200,2195858192,1424,1424,1424,1424,0
20241217,181100,2195858192,1424,1424,1424,1424,0
20241217,181000,2195858192,1424,1424,1424,1424,0
20241217,180900,2195858192,1424,1424,1424,1424,0
20241217,180800,2195858192,1424,1424,1424,1424,0
20241217,180700,2195858192,1424,1424,1424,1424,0
20241217,180600,2195858192,1424,1424,1424,1424,0
20241217,180500,2195858192,1424,1424,1424,1424,0
20241217,180400,2195858192,1424,1424,1424,1424,0
20241217,180300,2195858192,1424,1424,1424,1424,0
20241217,180200,2195858192,1424,1424,1424,1424,0
20241217,180100,2195858192,1424,1424,1424,1424,0
20241217,180000,2195858192,1424,1424,1424,1424,0
20241217,175900,2195858192,1424,1424,1424,1424,0
20241217,175800,2195858192,1424,1424,1424,1424,0
20241217,175700,2195858192,1424,1424,1424,1424,0
20241217,175600,2195858192,1424,1424,1424,1424,0
20241217,175500,2195858192,1424,1424,1424,1424,0
20241217,175400,2195858192,1424,1424,1424,1424,0
20241217,175300,2195858192,1424,1424,1424,1424,0
20241217,175200,2195858192,1424,1424,1424,1424,0
20241217,175100,2195858192,1424,1424,1424,1424,0
20241217,175000,2195858192,1424,1424,1424,1424,0
20241217,174900,2195858192,1424,1424,1424,1424,7343
20241217,174800,2195858192,1424,1424,1424,1424,0
20241217,174700,2195858192,1424,1424,1424,1424,0
20241217,174600,2195858192,1424,1424,1424,1424,0
20241217,174500,2195858192,1424,1424,1424,1424,0
20241217,174400,2195858192,1424,1424,1424,1424,0
20241217,174300,2195858192,1424,1424,1424,1424,0
20241217,174200,2195858192,1424,1424,1424,1424,0
20241217,174100,2195858192,1424,1424,1424,1424,0
20241217,174000,2195858192,1424,1424,1424,1424,0
20241217,173900,2195858192,1424,1424,1424,1424,0
20241217,173800,2195858192,1424,1424,1424,1424,0
20241217,173700,2195858192,1424,1424,1424,1424,0
20241217,173600,2195858192,1424,1424,1424,1424,0
20241217,173500,2195858192,1424,1424,1424,1424,0
20241217,173400,2195858192,1424,1424,1424,1424,0
20241217,173300,2195858192,1424,1424,1424,1424,0
20241217,173200,2195858192,1424,1424,1424,1424,0
20241217,173100,2195858192,1424,1424,1424,1424,0
20241217,173000,2195858192,1424,1424,1424,1424,0
20241217,172900,2195858192,1424,1424,1424,1424,0
20241217,172800,2195858192,1424,1424,1424,1424,0
20241217,172700,2195858192,1424,1424,1424,1424,0
20241217,172600,2195858192,1424,1424,1424,1424,0
20241217,172500,2195858192,1424,1424,1424,1424,0
20241217,172400,2195858192,1424,1424,1424,1424,0
20241217,172300,2195858192,1424,1424,1424,1424,0
20241217,172200,2195858192,1424,1424,1424,1424,0
20241217,172100,2195858192,1424,1424,1424,1424,0
20241217,172000,2195858192,1424,1424,1424,1424,0
20241217,171900,2195858192,1424,1424,1424,1424,7343
20241217,171800,2195858192,1424,1424,1424,1424,0
20241217,171700,2195858192,1424,1424,1424,1424,0
20241217,171600,2195858192,1424,1424,1424,1424,0
20241217,171500,2195858192,1424,1424,1424,1424,0
20241217,171400,2195858192,1424,1424,1424,1424,0
20241217,171300,2195858192,1424,1424,1424,1424,0
20241217,171200,2195858192,1424,1424,1424,1424,0
20241217,171100,2195858192,1424,1424,1424,1424,0
20241217,171000,2195858192,1424,1424,1424,1424,0
20241217,170900,2195858192,1424,1424,1424,1424,0
20241217,170800,2195858192,1424,1424,1424,1424,0
20241217,170700,2195858192,1424,1424,1424,1424,0
20241217,170600,2195858192,1424,1424,1424,1424,0
20241217,170500,2195858192,1424,1424,1424,1424,0
20241217,170400,2195858192,1424,1424,1424,1424,0
20241217,170300,2195858192,1424,1424,1424,1424,0
20241217,170200,2195858192,1424,1424,1424,1424,0
20241217,170100,2195858192,1424,1424,1424,1424,0
20241217,170000,2195858192,1424,1424,1424,1424,0
20241217,165900,2195858192,1424,1424,1424,1424,0
20241217,165800,2195858192,1424,1424,1424,1424,0
20241217,165700,2195858192,1424,1424,1424,1424,0
20241217,165600,2195858192,1424,1424,1424,1424,0
20241217,165500,2195858192,1424,1424,1424,1424,0
20241217,165400,2195858192,1424,1424,1424,1424,0
20241217,165300,2195858192,1424,1424,1424,1424,0
20241217,165200,2195858192,1424,1424,1424,1424,0
20241217,165100,2195858192,1424,1424,1424,1424,0
20241217,165000,2195858192,1424,1424,1424,1424,0
20241217,164900,2195858192,1424,1424,1424,1424,7343
20241217,164800,2195858192,1424,1424,1424,1424,0
20241217,164700,2195858192,1424,1424,1424,1424,0
20241217,164600,2195858192,1424,1424,1424,1424,0
20241217,164500,2195858192,1424,1424,1424,1424,0
20241217,164400,2195858192,1424,1424,1424,1424,0
20241217,164300,2195858192,1424,1424,1424,1424,0
20241217,164200,2195858192,1424,1424,1424,1424,0
20241217,164100,2195858192,1424,1424,1424,1424,0
20241217,164000,2195858192,1424,1424,1424,1424,0
20241217,163900,2195858192,1424,1424,1424,1424,0
20241217,163800,2195858192,1424,1424,1424,1424,0
20241217,163700,2195858192,1424,1424,1424,1424,0
20241217,163600,2195858192,1424,1424,1424,1424,0
20241217,163500,2195858192,1424,1424,1424,1424,0
20241217,163400,2195858192,1424,1424,1424,1424,0
20241217,163300,2195858192,1424,1424,1424,1424,0
20241217,163200,2195858192,1424,1424,1424,1424,0
20241217,163100,2195858192,1424,1424,1424,1424,0
20241217,163000,2195858192,1424,1424,1424,1424,0
20241217,162900,2195858192,1424,1424,1424,1424,0
20241217,162800,2195858192,1424,1424,1424,1424,0
20241217,162700,2195858192,1424,1424,1424,1424,0
20241217,162600,2195858192,1424,1424,1424,1424,0
20241217,162500,2195858192,1424,1424,1424,1424,0
20241217,162400,2195858192,1424,1424,1424,1424,0
20241217,162300,2195858192,1424,1424,1424,1424,0
20241217,162200,2195858192,1424,1424,1424,1424,0
20241217,162100,2195858192,1424,1424,1424,1424,0
20241217,162000,2195858192,1424,1424,1424,1424,0
20241217,161900,2195858192,1424,1424,1424,1424,7343
20241217,161800,2195858192,1424,1424,1424,1424,0
20241217,161700,2195858192,1424,1424,1424,1424,0
20241217,161600,2195858192,1424,1424,1424,1424,0
20241217,161500,2195858192,1424,1424,1424,1424,0
20241217,161400,2195858192,1424,1424,1424,1424,0
20241217,161300,2195858192,1424,1424,1424,1424,0
20241217,161200,2195858192,1424,1424,1424,1424,0
20241217,161100,2195858192,1424,1424,1424,1424,0
20241217,161000,2195858192,1424,1424,1424,1424,0
20241217,160900,2195858192,1424,1424,1424,1424,0
20241217,160800,2195858192,1424,1424,1424,1424,0
20241217,160700,2195858192,1424,1424,1424,1424,0
20241217,160600,2195858192,1424,1424,1424,1424,0
20241217,160500,2195858192,1424,1424,1424,1424,0
20241217,160400,2195858192,1424,1424,1424,1424,0
20241217,160300,2195858192,1424,1424,1424,1424,0
20241217,160200,2195858192,1424,1424,1424,1424,0
20241217,160100,2195858192,1424,1424,1424,1424,0
20241217,160000,2195858192,1424,1424,1424,1424,0
20241217,155900,2195858192,1424,1424,1424,1424,0
20241217,155800,2195858192,1424,1424,1424,1424,0
20241217,155700,2195858192,1424,1424,1424,1424,0
20241217,155600,2195858192,1424,1424,1424,1424,0
20241217,155500,2195858192,1424,1424,1424,1424,0
20241217,155400,2195858192,1424,1424,1424,1424,0
20241217,155300,2195858192,1424,1424,1424,1424,0
20241217,155200,2195858192,1424,1424,1424,1424,0
20241217,155100,2195858192,1424,1424,1424,1424,0
20241217,155000,2195858192,1424,1424,1424,1424,0
20241217,154900,2195858192,1424,1424,1424,1424,7343
20241217,154800,2195858192,1424,1424,1424,1424,0
20241217,154700,2195858192,1424,1424,1424,1424,0
20241217,154600,2195858192,1424,1424,1424,1424,0
20241217,154500,2195858192,1424,1424,1424,1424,0
20241217,154400,2195858192,1424,1424,1424,1424,0
20241217,154300,2195858192,1424,1424,1424,1424,0
20241217,154200,2195858192,1424,1424,1424,1424,0
20241217,154100,2195858192,1424,1424,1424,1424,0
20241217,154000,2195858192,1424,1424,1424,1424,0
20241217,153900,2195858192,1424,1424,1424,1424,0
20241217,153800,2195858192,1424,1424,1424,1424,0
20241217,153700,2195858192,1424,1424,1424,1424,0
20241217,153600,2195858192,1424,1424,1424,1424,0
20241217,153500,2195858192,1424,1424,1424,1424,0
20241217,153400,2195858192,1424,1424,1424,1424,0
20241217,153300,2195858192,1424,1424,1424,1424,0
20241217,153200,2195858192,1424,1424,1424,1424,0
20241217,153100,2195858192,1424,1424,1424,1424,0
20241217,153000,2195858192,1424,1424,1424,1424,7343
20241217,152900,2185401760,1430,1430,1430,1430,0
20241217,152800,2185401760,1430,1430,1430,1430,0
20241217,152700,2185401760,1430,1430,1430,1430,0
20241217,152600,2185401760,1430,1430,1430,1430,0
20241217,152500,2185401760,1430,1430,1430,1430,0
20241217,152400,2185401760,1430,1430,1430,1430,0
20241217,152300,2185401760,1430,1430,1430,1430,0
20241217,152200,2185401760,1430,1430,1430,1430,0
20241217,152100,2185401760,1430,1430,1430,1430,0
20241217,152000,2185401760,1430,1430,1430,1430,0
20241217,151900,2185401760,1430,1429,1430,1428,1626
20241217,151800,2183077900,1429,1427,1429,1424,278
20241217,151700,2182681618,1430,1428,1430,1428,2707
20241217,151600,2178812328,1429,1428,1429,1428,1069
20241217,151500,2177285789,1428,1429,1430,1428,1053
20241217,151400,2175780297,1428,1429,1430,1428,4813
20241217,151300,2168901673,1429,1430,1430,1429,2402
20241217,151200,2165468591,1429,1430,1430,1429,2858
20241217,151100,2161383182,1430,1429,1430,1428,1074
20241217,151000,2159848575,1428,1429,1430,1428,2926
20241217,150900,2155667307,1430,1429,1430,1428,3148
20241217,150800,2151166925,1428,1428,1429,1428,1473
20241217,150700,2149063342,1429,1428,1429,1428,798
20241217,150600,2147923256,1429,1428,1429,1423,2594
20241217,150500,2144218951,1428,1424,1428,1423,406
20241217,150400,2143640740,1423,1430,1430,1423,3491
20241217,150300,2138652473,1430,1430,1430,1429,355
20241217,150200,2138145058,1430,1430,1430,1429,3524
20241217,150100,2133108112,1430,1430,1431,1430,3983
20241217,150000,2127412400,1432,1430,1433,1430,5988
20241217,145900,2118842440,1431,1430,1431,1429,1752
20241217,145800,2116337256,1430,1424,1430,1423,1943
20241217,145700,2113560614,1429,1428,1429,1424,2436
20241217,145600,2110080156,1428,1423,1430,1423,1866
20241217,145500,2107412510,1428,1423,1430,1423,359
20241217,145400,2106900182,1430,1429,1430,1423,3297
20241217,145300,2102191802,1431,1429,1431,1419,1533
20241217,145200,2100000093,1429,1425,1429,1417,2542
20241217,145100,2096374845,1425,1421,1426,1421,3300
20241217,145000,2091673211,1421,1419,1421,1414,629
20241217,144900,2090780171,1420,1419,1420,1414,599
20241217,144800,2089930969,1419,1421,1424,1414,1481
20241217,144700,2087832738,1425,1420,1425,1418,1520
20241217,144600,2085668485,1418,1425,1425,1417,1150
20241217,144500,2084030797,1424,1424,1425,1423,927
20241217,144400,2082710745,1425,1422,1425,1414,1026
20241217,144300,2081250717,1421,1425,1425,1414,1676
20241217,144200,2078865743,1425,1421,1425,1421,1262
20241217,144100,2077067928,1422,1417,1422,1413,312
20241217,144000,2076626682,1418,1417,1418,1412,585
20241217,143900,2075799159,1416,1416,1418,1416,221
20241217,143800,2075486136,1418,1421,1421,1409,41
20241217,143700,2075428151,1420,1424,1425,1420,5710
20241217,143600,2067318216,1425,1421,1426,1420,204
20241217,143500,2067028202,1421,1425,1427,1420,863
20241217,143400,2065798105,1425,1428,1428,1420,934
20241217,143300,2064469667,1428,1429,1430,1421,1057
20241217,143200,2062960034,1429,1427,1430,1409,1385
20241217,143100,2060988471,1430,1413,1435,1406,28917
20241217,143000,2019777042,1412,1412,1413,1412,488
20241217,142900,2019087985,1411,1411,1413,1407,14683
20241217,142800,1998412447,1413,1410,1413,1409,199
20241217,142700,1998131673,1413,1412,1414,1412,839
20241217,142600,1996946119,1416,1408,1416,1408,628
20241217,142500,1996058102,1415,1415,1416,1408,901
20241217,142400,1994783167,1415,1415,1415,1414,812
20241217,142300,1993634287,1415,1407,1415,1404,1069
20241217,142200,1992125909,1404,1408,1411,1403,2282
20241217,142100,1988921029,1405,1405,1405,1405,472
20241217,142000,1988257869,1405,1403,1405,1403,943
20241217,141900,1986933068,1403,1406,1412,1403,2154
20241217,141800,1983906733,1406,1414,1417,1405,1675
20241217,141700,1981547169,1412,1405,1412,1405,479
20241217,141600,1980872749,1406,1406,1408,1406,869
20241217,141500,1979649933,1408,1410,1416,1406,803
20241217,141400,1978513994,1408,1407,1408,1405,800
20241217,141300,1977388104,1407,1406,1408,1405,219
20241217,141200,1977080037,1408,1413,1417,1406,2135
20241217,141100,1974068677,1413,1405,1413,1405,265
20241217,141000,1973695322,1412,1410,1412,1407,1383
20241217,140900,1971748574,1410,1419,1419,1410,1866
20241217,140800,1969106462,1417,1417,1419,1411,932
20241217,140700,1967784451,1419,1410,1423,1407,11062
20241217,140600,1952120153,1409,1408,1409,1407,524
20241217,140500,1951382253,1408,1406,1409,1406,2162
20241217,140400,1948336678,1409,1407,1409,1404,880
20241217,140300,1947097525,1407,1406,1407,1406,1576
20241217,140200,1944881668,1404,1405,1406,1404,1412
20241217,140100,1942899112,1407,1405,1407,1404,332
20241217,140000,1942432612,1407,1407,1407,1407,0
20241217,135900,1942432612,1407,1406,1407,1402,2823
20241217,135800,1938468932,1405,1402,1405,1402,243
20241217,135700,1938127813,1407,1407,1407,1407,4
20241217,135600,1938122185,1407,1402,1407,1402,381
20241217,135500,1937587839,1402,1404,1404,1402,4383
20241217,135400,1931438565,1404,1403,1404,1403,3230
20241217,135300,1926903667,1404,1406,1409,1404,1928
20241217,135200,1924195218,1406,1408,1409,1406,949
20241217,135100,1922859230,1409,1404,1409,1404,3898
20241217,135000,1917380591,1404,1407,1407,1403,141
20241217,134900,1917182663,1406,1402,1407,1402,5594
20241217,134800,1909327808,1402,1402,1403,1402,1050
20241217,134700,1907855564,1403,1402,1403,1402,649
20241217,134600,1906945656,1403,1403,1404,1402,1227
20241217,134500,1905224284,1403,1401,1403,1401,455
20241217,134400,1904586668,1401,1403,1403,1398,408
20241217,134300,1904015215,1398,1400,1404,1398,1278
20241217,134200,1902224988,1400,1400,1400,1398,64
20241217,134100,1902135428,1400,1398,1400,1398,267
20241217,134000,1901762099,1398,1398,1400,1398,6013
20241217,133900,1893355666,1400,1400,1400,1400,50
20241217,133800,1893285666,1400,1399,1401,1398,4213
20241217,133700,1887391730,1401,1402,1402,1399,3951
20241217,133600,1881853951,1401,1402,1402,1399,805
20241217,133500,1880725961,1402,1398,1402,1398,1203
20241217,133400,1879040986,1402,1398,1402,1393,1815
20241217,133300,1876506452,1401,1400,1401,1398,971
20241217,133200,1875147353,1398,1395,1400,1391,1387
20241217,133100,1873209050,1398,1396,1399,1391,6733
20241217,133000,1863797752,1396,1395,1396,1394,871
20241217,132900,1862582186,1396,1396,1396,1390,654
20241217,132800,1861669954,1395,1390,1397,1390,8422
20241217,132700,1849925389,1393,1392,1393,1392,628
20241217,132600,1849050685,1393,1388,1393,1388,514
20241217,132500,1848334798,1393,1392,1393,1388,943
20241217,132400,1847022611,1392,1392,1392,1392,492
20241217,132300,1846337747,1392,1392,1392,1387,652
20241217,132200,1845430381,1387,1387,1392,1387,538
20241217,132100,1844681623,1392,1391,1392,1391,998
20241217,132000,1843292741,1391,1390,1392,1386,600
20241217,131900,1842457763,1392,1392,1392,1391,851
20241217,131800,1841273224,1392,1392,1392,1391,587
20241217,131700,1840456227,1392,1385,1392,1385,583
20241217,131600,1839644929,1391,1391,1391,1385,635
20241217,131500,1838761686,1391,1390,1391,1390,440
20241217,131400,1838149704,1392,1385,1392,1385,87
20241217,131300,1838028865,1392,1391,1392,1391,100
20241217,131200,1837889745,1391,1390,1391,1390,104
20241217,131100,1837745180,1390,1384,1390,1384,97
20241217,131000,1837610614,1389,1389,1389,1384,808
20241217,130900,1836491535,1389,1389,1389,1389,11
20241217,130800,1836476256,1389,1385,1389,1383,285
20241217,130700,1836080600,1389,1383,1391,1383,100
20241217,130600,1835941757,1388,1389,1389,1387,84
20241217,130500,1835825195,1389,1383,1390,1383,175
20241217,130400,1835582231,1390,1382,1390,1382,118
20241217,130300,1835418267,1390,1391,1391,1382,659
20241217,130200,1834503971,1391,1382,1391,1382,3017
20241217,130100,1830331429,1384,1384,1384,1383,1778
20241217,130000,1827872339,1384,1384,1384,1383,54
20241217,125900,1827797613,1383,1385,1386,1383,563
20241217,125800,1827018895,1385,1384,1385,1384,39
20241217,125700,1826964886,1386,1384,1386,1384,296
20241217,125600,1826555201,1384,1383,1384,1383,88
20241217,125500,1826433474,1384,1384,1384,1383,80
20241217,125400,1826322813,1386,1386,1386,1384,272
20241217,125300,1825946343,1384,1389,1389,1384,119
20241217,125200,1825781229,1389,1389,1390,1384,31
20241217,125100,1825738202,1390,1384,1390,1384,1103
20241217,125000,1824211032,1390,1384,1391,1384,87
20241217,124900,1824090286,1391,1385,1391,1385,327
20241217,124800,1823636877,1387,1387,1387,1387,24
20241217,124700,1823603589,1387,1383,1388,1383,117
20241217,124600,1823441427,1388,1388,1388,1383,123
20241217,124500,1823270733,1388,1383,1388,1383,1476
20241217,124400,1821228362,1383,1384,1384,1383,460
20241217,124300,1820591961,1384,1384,1384,1384,0
20241217,124200,1820591961,1384,1384,1384,1384,0
20241217,124100,1820591961,1384,1388,1389,1384,70
20241217,124000,1820495072,1387,1387,1388,1384,3270
20241217,123900,1815965599,1387,1387,1387,1387,15
20241217,123800,1815944794,1387,1384,1387,1383,579
20241217,123700,1815142446,1384,1384,1384,1383,52
20241217,123600,1815070506,1385,1384,1385,1384,55
20241217,123500,1814994383,1385,1385,1386,1384,486
20241217,123400,1814321297,1385,1385,1385,1384,2271
20241217,123300,1811176227,1385,1385,1385,1384,159
20241217,123200,1810956164,1383,1385,1385,1383,819
20241217,123100,1809823397,1385,1384,1385,1384,106
20241217,123000,1809676622,1385,1385,1385,1384,317
20241217,122900,1809237730,1384,1384,1384,1384,503
20241217,122800,1808541578,1385,1385,1386,1385,78
20241217,122700,1808433542,1386,1385,1386,1385,74
20241217,122600,1808331046,1385,1385,1385,1383,202
20241217,122500,1808051372,1386,1385,1386,1385,63
20241217,122400,1807964107,1386,1386,1386,1386,6
20241217,122300,1807955791,1386,1386,1386,1384,252
20241217,122200,1807606611,1386,1383,1386,1383,55
20241217,122100,1807530427,1386,1386,1386,1386,20
20241217,122000,1807502707,1386,1385,1386,1383,1350
20241217,121900,1805634177,1386,1386,1386,1386,1363
20241217,121800,1803745059,1386,1384,1386,1384,912
20241217,121700,1802482585,1386,1386,1386,1383,158
20241217,121600,1802263721,1386,1383,1386,1383,1062
20241217,121500,1800794616,1383,1384,1384,1383,55
20241217,121400,1800718548,1384,1386,1386,1383,136
20241217,121300,1800530155,1386,1386,1386,1386,0
20241217,121200,1800530155,1386,1386,1386,1386,193
20241217,121100,1800262657,1386,1386,1386,1383,271
20241217,121000,1799887172,1387,1385,1387,1385,37
20241217,120900,1799835905,1383,1385,1385,1383,42
20241217,120800,1799777780,1384,1384,1384,1384,66
20241217,120700,1799686436,1385,1386,1386,1384,84
20241217,120600,1799570121,1386,1384,1386,1384,1015
20241217,120500,1798164454,1384,1385,1385,1383,863
20241217,120400,1796970823,1383,1385,1385,1383,329
20241217,120300,1796515798,1383,1383,1386,1383,75
20241217,120200,1796412033,1383,1385,1387,1382,1076
20241217,120100,1794923730,1387,1384,1387,1384,165
20241217,120000,1794695328,1384,1382,1384,1382,141
20241217,115900,1794500307,1384,1385,1386,1382,891
20241217,115800,1793268267,1385,1384,1387,1383,596
20241217,115700,1792443690,1384,1384,1384,1383,42
20241217,115600,1792385580,1383,1383,1384,1383,286
20241217,115500,1791990031,1385,1385,1385,1383,421
20241217,115400,1791407366,1384,1386,1386,1384,1585
20241217,115300,1789213710,1384,1384,1387,1384,207
20241217,115200,1788927142,1387,1386,1387,1385,197
20241217,115100,1788654113,1387,1387,1387,1384,28
20241217,115000,1788615325,1384,1388,1389,1384,1052
20241217,114900,1787155230,1389,1390,1390,1389,43
20241217,114800,1787095471,1382,1382,1390,1382,844
20241217,114700,1785928564,1382,1386,1386,1382,10465
20241217,114600,1771456534,1388,1388,1388,1388,0
20241217,114500,1771456534,1388,1385,1390,1385,546
20241217,114400,1770698395,1385,1385,1385,1385,1052
20241217,114300,1769241375,1387,1387,1387,1387,3
20241217,114200,1769237214,1385,1385,1387,1385,68
20241217,114100,1769143032,1385,1385,1385,1385,14
20241217,114000,1769123642,1389,1389,1389,1389,1
20241217,113900,1769122253,1385,1385,1385,1385,25
20241217,113800,1769087628,1385,1388,1388,1385,458
20241217,113700,1768452398,1390,1384,1390,1383,2503
20241217,113600,1764990143,1392,1392,1392,1384,19
20241217,113500,1764963823,1384,1392,1393,1384,4229
20241217,113400,1759103763,1392,1392,1392,1392,2
20241217,113300,1759100979,1392,1386,1393,1386,77
20241217,113200,1758993992,1386,1392,1392,1386,91
20241217,113100,1758867404,1392,1392,1392,1392,3
20241217,113000,1758863228,1392,1390,1392,1385,826
20241217,112900,1757715229,1393,1392,1393,1392,38
20241217,112800,1757662323,1394,1392,1394,1392,131
20241217,112700,1757479896,1392,1385,1392,1385,498
20241217,112600,1756789382,1391,1391,1391,1391,2000
20241217,112500,1754007382,1391,1384,1391,1384,187
20241217,112400,1753748105,1391,1384,1391,1384,103
20241217,112300,1753605224,1388,1388,1388,1388,0
20241217,112200,1753605224,1388,1388,1388,1383,22
20241217,112100,1753574693,1388,1386,1389,1382,4044
20241217,112000,1747979182,1390,1390,1390,1390,1
20241217,111900,1747977792,1390,1385,1390,1385,46
20241217,111800,1747913872,1390,1386,1390,1384,2259
20241217,111700,1744785482,1386,1385,1386,1384,493
20241217,111600,1744103114,1385,1386,1386,1385,17
20241217,111500,1744079559,1386,1385,1386,1384,684
20241217,111400,1743132395,1388,1386,1388,1386,681
20241217,111300,1742188502,1387,1386,1387,1385,382
20241217,111200,1741659365,1386,1385,1386,1385,549
20241217,111100,1740898984,1388,1386,1388,1386,260
20241217,111000,1740538620,1388,1386,1388,1386,11
20241217,110900,1740523354,1388,1384,1389,1384,101
20241217,110800,1740383268,1389,1386,1389,1386,59
20241217,110700,1740301480,1387,1387,1387,1387,1006
20241217,110600,1738906158,1387,1387,1387,1383,723
20241217,110500,1737905415,1384,1388,1389,1384,152
20241217,110400,1737694835,1389,1389,1389,1383,906
20241217,110300,1736441676,1389,1384,1390,1383,770
20241217,110200,1735375540,1390,1384,1390,1384,612
20241217,110100,1734527640,1387,1387,1387,1387,1
20241217,110000,1734526253,1384,1386,1387,1384,6574
20241217,105900,1725420307,1386,1390,1390,1386,1950
20241217,105800,1722716763,1390,1388,1390,1388,2362
20241217,105700,1719438128,1389,1389,1389,1388,93
20241217,105600,1719309029,1389,1389,1389,1389,36
20241217,105500,1719259025,1389,1390,1390,1389,3
20241217,105400,1719254857,1390,1391,1392,1388,224
20241217,105300,1718943394,1391,1390,1391,1390,1311
20241217,105200,1717121080,1390,1388,1390,1388,839
20241217,105100,1715955074,1390,1386,1390,1386,706
20241217,105000,1714975108,1389,1389,1389,1389,3
20241217,104900,1714970941,1389,1389,1389,1385,4603
20241217,104800,1708577386,1389,1385,1389,1385,1080
20241217,104700,1707081419,1389,1388,1389,1388,393
20241217,104600,1706535899,1389,1389,1389,1383,1097
20241217,104500,1705018562,1389,1389,1389,1383,346
20241217,104400,1704539700,1383,1389,1389,1383,3180
20241217,104300,1700134800,1389,1387,1389,1385,712
20241217,104200,1699148488,1387,1388,1388,1385,530
20241217,104100,1698412942,1389,1389,1389,1389,2051
20241217,104000,1695564103,1389,1384,1389,1384,277
20241217,103900,1695180059,1387,1384,1387,1384,39
20241217,103800,1695126074,1388,1388,1388,1388,50
20241217,103700,1695056674,1389,1389,1389,1384,1843
20241217,103600,1692502885,1385,1385,1389,1384,2596
20241217,103500,1688907392,1385,1388,1388,1384,14311
20241217,103400,1669075522,1388,1389,1389,1388,1355
20241217,103300,1667194675,1388,1397,1397,1388,1619
20241217,103200,1664940214,1402,1394,1402,1394,155
20241217,103100,1664723667,1394,1392,1394,1387,2285
20241217,103000,1661549128,1392,1401,1401,1391,9528
20241217,102900,1648229824,1403,1403,1404,1401,4476
20241217,102800,1641950998,1402,1403,1405,1402,3430
20241217,102700,1637133713,1403,1399,1403,1398,19615
20241217,102600,1609673104,1398,1394,1399,1386,3331
20241217,102500,1605021636,1394,1387,1394,1386,14683
20241217,102400,1584620070,1389,1389,1390,1387,157
20241217,102300,1584401983,1387,1390,1390,1387,202
20241217,102200,1584121452,1387,1390,1390,1387,1485
20241217,102100,1582061457,1390,1391,1391,1387,2564
20241217,102000,1578503008,1391,1391,1391,1391,43
20241217,101900,1578443195,1393,1389,1393,1388,1413
20241217,101800,1576479309,1393,1392,1393,1392,271
20241217,101700,1576102040,1393,1392,1393,1388,1932
20241217,101600,1573419310,1392,1394,1394,1392,72
20241217,101500,1573319074,1394,1387,1394,1387,1096
20241217,101400,1571798887,1395,1395,1395,1387,762
20241217,101300,1570741977,1395,1395,1395,1395,21
20241217,101200,1570712682,1395,1395,1395,1395,30
20241217,101100,1570670832,1395,1386,1395,1384,1506
20241217,101000,1568583795,1396,1392,1396,1385,1277
20241217,100900,1566809974,1396,1391,1396,1391,189
20241217,100800,1566546820,1391,1396,1396,1391,612
20241217,100700,1565692488,1396,1391,1396,1391,226
20241217,100600,1565377959,1391,1391,1391,1385,1984
20241217,100500,1562618397,1391,1390,1391,1390,1851
20241217,100400,1560044953,1390,1383,1391,1383,1299
20241217,100300,1558244839,1383,1389,1391,1383,5332
20241217,100200,1550831926,1390,1380,1390,1380,4197
20241217,100100,1545022269,1387,1385,1390,1380,10471
20241217,100000,1530549011,1390,1386,1391,1384,19821
20241217,095900,1503081985,1385,1392,1396,1385,14282
20241217,095800,1483275174,1397,1402,1405,1390,30163
20241217,095700,1441141076,1407,1410,1411,1402,6902
20241217,095600,1431435912,1410,1412,1417,1410,2224
20241217,095500,1428299422,1417,1416,1417,1410,2359
20241217,095400,1424972626,1416,1418,1418,1410,10384
20241217,095300,1410308960,1418,1418,1419,1415,1875
20241217,095200,1407654471,1418,1416,1419,1415,3144
20241217,095100,1403203195,1419,1417,1419,1416,2328
20241217,095000,1399904807,1417,1418,1420,1416,6641
20241217,094900,1390485814,1419,1420,1420,1417,1470
20241217,094800,1388400657,1419,1430,1430,1419,1648
20241217,094700,1386056099,1431,1424,1432,1421,1776
20241217,094600,1383528368,1432,1430,1432,1422,2743
20241217,094500,1379607131,1431,1431,1432,1424,536
20241217,094400,1378841079,1431,1428,1431,1424,1362
20241217,094300,1376897967,1428,1428,1428,1428,662
20241217,094200,1375952631,1427,1429,1429,1427,204
20241217,094100,1375661368,1416,1420,1430,1416,5684
20241217,094000,1367597946,1420,1421,1422,1418,5152
20241217,093900,1360289429,1422,1422,1425,1422,638
20241217,093800,1359382037,1422,1436,1437,1422,6130
20241217,093700,1350640569,1438,1429,1438,1428,549
20241217,093600,1349856349,1428,1432,1440,1428,1455
20241217,093500,1347774895,1440,1440,1440,1432,581
20241217,093400,1346938990,1440,1439,1440,1436,960
20241217,093300,1345559733,1440,1434,1440,1431,4572
20241217,093200,1338990931,1435,1434,1435,1434,3141
20241217,093100,1334486650,1434,1431,1434,1430,2550
20241217,093000,1330834181,1431,1428,1431,1428,12350
20241217,092900,1313176685,1427,1427,1428,1427,1608
20241217,092800,1310881976,1425,1425,1428,1418,13061
20241217,092700,1292290030,1428,1420,1429,1420,2454
20241217,092600,1288792901,1421,1418,1421,1410,15464
20241217,092500,1266877981,1418,1417,1419,1409,2069
20241217,092400,1263951597,1419,1420,1420,1408,7309
20241217,092300,1253608452,1421,1427,1428,1401,16082
20241217,092200,1230838084,1427,1429,1430,1426,12969
20241217,092100,1212319801,1429,1440,1440,1429,14307
20241217,092000,1191842232,1441,1449,1450,1439,7308
20241217,091900,1181290515,1449,1448,1450,1447,4656
20241217,091800,1174546523,1448,1449,1450,1443,3546
20241217,091700,1169414431,1450,1440,1454,1440,7885
20241217,091600,1157987621,1440,1439,1440,1435,1250
20241217,091500,1156190886,1439,1435,1439,1431,12400
20241217,091400,1138417929,1433,1434,1435,1432,5436
20241217,091300,1130628295,1434,1435,1435,1432,2060
20241217,091200,1127677252,1432,1437,1437,1431,10168
20241217,091100,1113120481,1431,1435,1441,1430,18854
20241217,091000,1086117923,1434,1441,1441,1434,32642
20241217,090900,1039207600,1442,1447,1449,1441,29508
20241217,090800,996615318,1444,1459,1460,1444,48056
20241217,090700,926850450,1459,1459,1462,1459,12633
20241217,090600,908407267,1459,1463,1463,1457,7917
20241217,090500,896855539,1460,1461,1463,1459,25274
20241217,090400,859956219,1461,1468,1471,1455,79907
20241217,090300,743031814,1469,1456,1482,1447,95411
20241217,090200,603314947,1455,1446,1459,1444,42415
20241217,090100,541903299,1446,1453,1474,1430,103591
20241217,090000,392252118,1453,1488,1488,1446,266638