stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,212600,11846005364,1706,1706,1706,1706,47276
20241217,212500,11846005364,1706,1706,1706,1706,0
20241217,212400,11846005364,1706,1706,1706,1706,0
20241217,212300,11846005364,1706,1706,1706,1706,0
20241217,212200,11846005364,1706,1706,1706,1706,0
20241217,212100,11846005364,1706,1706,1706,1706,0
20241217,212000,11846005364,1706,1706,1706,1706,0
20241217,211900,11846005364,1706,1706,1706,1706,0
20241217,211800,11846005364,1706,1706,1706,1706,0
20241217,211700,11846005364,1706,1706,1706,1706,0
20241217,211600,11846005364,1706,1706,1706,1706,0
20241217,211500,11846005364,1706,1706,1706,1706,0
20241217,211400,11846005364,1706,1706,1706,1706,0
20241217,211300,11846005364,1706,1706,1706,1706,0
20241217,211200,11846005364,1706,1706,1706,1706,0
20241217,211100,11846005364,1706,1706,1706,1706,0
20241217,211000,11846005364,1706,1706,1706,1706,0
20241217,210900,11846005364,1706,1706,1706,1706,0
20241217,210800,11846005364,1706,1706,1706,1706,0
20241217,210700,11846005364,1706,1706,1706,1706,0
20241217,210600,11846005364,1706,1706,1706,1706,0
20241217,210500,11846005364,1706,1706,1706,1706,0
20241217,210400,11846005364,1706,1706,1706,1706,0
20241217,210300,11846005364,1706,1706,1706,1706,0
20241217,210200,11846005364,1706,1706,1706,1706,0
20241217,210100,11846005364,1706,1706,1706,1706,0
20241217,210000,11846005364,1706,1706,1706,1706,0
20241217,205900,11846005364,1706,1706,1706,1706,0
20241217,205800,11846005364,1706,1706,1706,1706,0
20241217,205700,11846005364,1706,1706,1706,1706,0
20241217,205600,11846005364,1706,1706,1706,1706,47276
20241217,205500,11846005364,1706,1706,1706,1706,0
20241217,205400,11846005364,1706,1706,1706,1706,0
20241217,205300,11846005364,1706,1706,1706,1706,0
20241217,205200,11846005364,1706,1706,1706,1706,0
20241217,205100,11846005364,1706,1706,1706,1706,0
20241217,205000,11846005364,1706,1706,1706,1706,0
20241217,204900,11846005364,1706,1706,1706,1706,0
20241217,204800,11846005364,1706,1706,1706,1706,0
20241217,204700,11846005364,1706,1706,1706,1706,0
20241217,204600,11846005364,1706,1706,1706,1706,0
20241217,204500,11846005364,1706,1706,1706,1706,0
20241217,204400,11846005364,1706,1706,1706,1706,0
20241217,204300,11846005364,1706,1706,1706,1706,0
20241217,204200,11846005364,1706,1706,1706,1706,0
20241217,204100,11846005364,1706,1706,1706,1706,0
20241217,204000,11846005364,1706,1706,1706,1706,0
20241217,203900,11846005364,1706,1706,1706,1706,0
20241217,203800,11846005364,1706,1706,1706,1706,0
20241217,203700,11846005364,1706,1706,1706,1706,0
20241217,203600,11846005364,1706,1706,1706,1706,0
20241217,203500,11846005364,1706,1706,1706,1706,0
20241217,203400,11846005364,1706,1706,1706,1706,0
20241217,203300,11846005364,1706,1706,1706,1706,0
20241217,203200,11846005364,1706,1706,1706,1706,0
20241217,203100,11846005364,1706,1706,1706,1706,0
20241217,203000,11846005364,1706,1706,1706,1706,0
20241217,202900,11846005364,1706,1706,1706,1706,0
20241217,202800,11846005364,1706,1706,1706,1706,0
20241217,202700,11846005364,1706,1706,1706,1706,0
20241217,202600,11846005364,1706,1706,1706,1706,47276
20241217,202500,11846005364,1706,1706,1706,1706,0
20241217,202400,11846005364,1706,1706,1706,1706,0
20241217,202300,11846005364,1706,1706,1706,1706,0
20241217,202200,11846005364,1706,1706,1706,1706,0
20241217,202100,11846005364,1706,1706,1706,1706,0
20241217,202000,11846005364,1706,1706,1706,1706,0
20241217,201900,11846005364,1706,1706,1706,1706,0
20241217,201800,11846005364,1706,1706,1706,1706,0
20241217,201700,11846005364,1706,1706,1706,1706,0
20241217,201600,11846005364,1706,1706,1706,1706,0
20241217,201500,11846005364,1706,1706,1706,1706,0
20241217,201400,11846005364,1706,1706,1706,1706,0
20241217,201300,11846005364,1706,1706,1706,1706,0
20241217,201200,11846005364,1706,1706,1706,1706,0
20241217,201100,11846005364,1706,1706,1706,1706,0
20241217,201000,11846005364,1706,1706,1706,1706,0
20241217,200900,11846005364,1706,1706,1706,1706,0
20241217,200800,11846005364,1706,1706,1706,1706,0
20241217,200700,11846005364,1706,1706,1706,1706,0
20241217,200600,11846005364,1706,1706,1706,1706,0
20241217,200500,11846005364,1706,1706,1706,1706,0
20241217,200400,11846005364,1706,1706,1706,1706,0
20241217,200300,11846005364,1706,1706,1706,1706,0
20241217,200200,11846005364,1706,1706,1706,1706,0
20241217,200100,11846005364,1706,1706,1706,1706,0
20241217,200000,11846005364,1706,1706,1706,1706,0
20241217,195900,11846005364,1706,1706,1706,1706,0
20241217,195800,11846005364,1706,1706,1706,1706,0
20241217,195700,11846005364,1706,1706,1706,1706,0
20241217,195600,11846005364,1706,1706,1706,1706,47276
20241217,195500,11846005364,1706,1706,1706,1706,0
20241217,195400,11846005364,1706,1706,1706,1706,0
20241217,195300,11846005364,1706,1706,1706,1706,0
20241217,195200,11846005364,1706,1706,1706,1706,0
20241217,195100,11846005364,1706,1706,1706,1706,0
20241217,195000,11846005364,1706,1706,1706,1706,0
20241217,194900,11846005364,1706,1706,1706,1706,0
20241217,194800,11846005364,1706,1706,1706,1706,0
20241217,194700,11846005364,1706,1706,1706,1706,0
20241217,194600,11846005364,1706,1706,1706,1706,0
20241217,194500,11846005364,1706,1706,1706,1706,0
20241217,194400,11846005364,1706,1706,1706,1706,0
20241217,194300,11846005364,1706,1706,1706,1706,0
20241217,194200,11846005364,1706,1706,1706,1706,0
20241217,194100,11846005364,1706,1706,1706,1706,0
20241217,194000,11846005364,1706,1706,1706,1706,0
20241217,193900,11846005364,1706,1706,1706,1706,0
20241217,193800,11846005364,1706,1706,1706,1706,0
20241217,193700,11846005364,1706,1706,1706,1706,0
20241217,193600,11846005364,1706,1706,1706,1706,0
20241217,193500,11846005364,1706,1706,1706,1706,0
20241217,193400,11846005364,1706,1706,1706,1706,0
20241217,193300,11846005364,1706,1706,1706,1706,0
20241217,193200,11846005364,1706,1706,1706,1706,0
20241217,193100,11846005364,1706,1706,1706,1706,0
20241217,193000,11846005364,1706,1706,1706,1706,0
20241217,192900,11846005364,1706,1706,1706,1706,0
20241217,192800,11846005364,1706,1706,1706,1706,0
20241217,192700,11846005364,1706,1706,1706,1706,0
20241217,192600,11846005364,1706,1706,1706,1706,47276
20241217,192500,11846005364,1706,1706,1706,1706,0
20241217,192400,11846005364,1706,1706,1706,1706,0
20241217,192300,11846005364,1706,1706,1706,1706,0
20241217,192200,11846005364,1706,1706,1706,1706,0
20241217,192100,11846005364,1706,1706,1706,1706,0
20241217,192000,11846005364,1706,1706,1706,1706,0
20241217,191900,11846005364,1706,1706,1706,1706,0
20241217,191800,11846005364,1706,1706,1706,1706,0
20241217,191700,11846005364,1706,1706,1706,1706,0
20241217,191600,11846005364,1706,1706,1706,1706,0
20241217,191500,11846005364,1706,1706,1706,1706,0
20241217,191400,11846005364,1706,1706,1706,1706,0
20241217,191300,11846005364,1706,1706,1706,1706,0
20241217,191200,11846005364,1706,1706,1706,1706,0
20241217,191100,11846005364,1706,1706,1706,1706,0
20241217,191000,11846005364,1706,1706,1706,1706,0
20241217,190900,11846005364,1706,1706,1706,1706,0
20241217,190800,11846005364,1706,1706,1706,1706,0
20241217,190700,11846005364,1706,1706,1706,1706,0
20241217,190600,11846005364,1706,1706,1706,1706,0
20241217,190500,11846005364,1706,1706,1706,1706,0
20241217,190400,11846005364,1706,1706,1706,1706,0
20241217,190300,11846005364,1706,1706,1706,1706,0
20241217,190200,11846005364,1706,1706,1706,1706,0
20241217,190100,11846005364,1706,1706,1706,1706,0
20241217,190000,11846005364,1706,1706,1706,1706,0
20241217,185900,11846005364,1706,1706,1706,1706,0
20241217,185800,11846005364,1706,1706,1706,1706,0
20241217,185700,11846005364,1706,1706,1706,1706,0
20241217,185600,11846005364,1706,1706,1706,1706,47276
20241217,185500,11846005364,1706,1706,1706,1706,0
20241217,185400,11846005364,1706,1706,1706,1706,0
20241217,185300,11846005364,1706,1706,1706,1706,0
20241217,185200,11846005364,1706,1706,1706,1706,0
20241217,185100,11846005364,1706,1706,1706,1706,0
20241217,185000,11846005364,1706,1706,1706,1706,0
20241217,184900,11846005364,1706,1706,1706,1706,0
20241217,184800,11846005364,1706,1706,1706,1706,0
20241217,184700,11846005364,1706,1706,1706,1706,0
20241217,184600,11846005364,1706,1706,1706,1706,0
20241217,184500,11846005364,1706,1706,1706,1706,0
20241217,184400,11846005364,1706,1706,1706,1706,0
20241217,184300,11846005364,1706,1706,1706,1706,0
20241217,184200,11846005364,1706,1706,1706,1706,0
20241217,184100,11846005364,1706,1706,1706,1706,0
20241217,184000,11846005364,1706,1706,1706,1706,0
20241217,183900,11846005364,1706,1706,1706,1706,0
20241217,183800,11846005364,1706,1706,1706,1706,0
20241217,183700,11846005364,1706,1706,1706,1706,0
20241217,183600,11846005364,1706,1706,1706,1706,0
20241217,183500,11846005364,1706,1706,1706,1706,0
20241217,183400,11846005364,1706,1706,1706,1706,0
20241217,183300,11846005364,1706,1706,1706,1706,0
20241217,183200,11846005364,1706,1706,1706,1706,0
20241217,183100,11846005364,1706,1706,1706,1706,0
20241217,183000,11846005364,1706,1706,1706,1706,0
20241217,182900,11846005364,1706,1706,1706,1706,0
20241217,182800,11846005364,1706,1706,1706,1706,0
20241217,182700,11846005364,1706,1706,1706,1706,0
20241217,182600,11846005364,1706,1706,1706,1706,47276
20241217,182500,11846005364,1706,1706,1706,1706,0
20241217,182400,11846005364,1706,1706,1706,1706,0
20241217,182300,11846005364,1706,1706,1706,1706,0
20241217,182200,11846005364,1706,1706,1706,1706,0
20241217,182100,11846005364,1706,1706,1706,1706,0
20241217,182000,11846005364,1706,1706,1706,1706,0
20241217,181900,11846005364,1706,1706,1706,1706,0
20241217,181800,11846005364,1706,1706,1706,1706,0
20241217,181700,11846005364,1706,1706,1706,1706,0
20241217,181600,11846005364,1706,1706,1706,1706,0
20241217,181500,11846005364,1706,1706,1706,1706,0
20241217,181400,11846005364,1706,1706,1706,1706,0
20241217,181300,11846005364,1706,1706,1706,1706,0
20241217,181200,11846005364,1706,1706,1706,1706,0
20241217,181100,11846005364,1706,1706,1706,1706,0
20241217,181000,11846005364,1706,1706,1706,1706,0
20241217,180900,11846005364,1706,1706,1706,1706,0
20241217,180800,11846005364,1706,1706,1706,1706,0
20241217,180700,11846005364,1706,1706,1706,1706,0
20241217,180600,11846005364,1706,1706,1706,1706,0
20241217,180500,11846005364,1706,1706,1706,1706,0
20241217,180400,11846005364,1706,1706,1706,1706,0
20241217,180300,11846005364,1706,1706,1706,1706,0
20241217,180200,11846005364,1706,1706,1706,1706,0
20241217,180100,11846005364,1706,1706,1706,1706,0
20241217,180000,11846005364,1706,1706,1706,1706,0
20241217,175900,11846005364,1706,1706,1706,1706,0
20241217,175800,11846005364,1706,1706,1706,1706,0
20241217,175700,11846005364,1706,1706,1706,1706,0
20241217,175600,11846005364,1706,1706,1706,1706,47276
20241217,175500,11846005364,1706,1706,1706,1706,0
20241217,175400,11846005364,1706,1706,1706,1706,0
20241217,175300,11846005364,1706,1706,1706,1706,0
20241217,175200,11846005364,1706,1706,1706,1706,0
20241217,175100,11846005364,1706,1706,1706,1706,0
20241217,175000,11846005364,1706,1706,1706,1706,0
20241217,174900,11846005364,1706,1706,1706,1706,0
20241217,174800,11846005364,1706,1706,1706,1706,0
20241217,174700,11846005364,1706,1706,1706,1706,0
20241217,174600,11846005364,1706,1706,1706,1706,0
20241217,174500,11846005364,1706,1706,1706,1706,0
20241217,174400,11846005364,1706,1706,1706,1706,0
20241217,174300,11846005364,1706,1706,1706,1706,0
20241217,174200,11846005364,1706,1706,1706,1706,0
20241217,174100,11846005364,1706,1706,1706,1706,0
20241217,174000,11846005364,1706,1706,1706,1706,0
20241217,173900,11846005364,1706,1706,1706,1706,0
20241217,173800,11846005364,1706,1706,1706,1706,0
20241217,173700,11846005364,1706,1706,1706,1706,0
20241217,173600,11846005364,1706,1706,1706,1706,0
20241217,173500,11846005364,1706,1706,1706,1706,0
20241217,173400,11846005364,1706,1706,1706,1706,0
20241217,173300,11846005364,1706,1706,1706,1706,0
20241217,173200,11846005364,1706,1706,1706,1706,0
20241217,173100,11846005364,1706,1706,1706,1706,0
20241217,173000,11846005364,1706,1706,1706,1706,0
20241217,172900,11846005364,1706,1706,1706,1706,0
20241217,172800,11846005364,1706,1706,1706,1706,0
20241217,172700,11846005364,1706,1706,1706,1706,0
20241217,172600,11846005364,1706,1706,1706,1706,47276
20241217,172500,11846005364,1706,1706,1706,1706,0
20241217,172400,11846005364,1706,1706,1706,1706,0
20241217,172300,11846005364,1706,1706,1706,1706,0
20241217,172200,11846005364,1706,1706,1706,1706,0
20241217,172100,11846005364,1706,1706,1706,1706,0
20241217,172000,11846005364,1706,1706,1706,1706,0
20241217,171900,11846005364,1706,1706,1706,1706,0
20241217,171800,11846005364,1706,1706,1706,1706,0
20241217,171700,11846005364,1706,1706,1706,1706,0
20241217,171600,11846005364,1706,1706,1706,1706,0
20241217,171500,11846005364,1706,1706,1706,1706,0
20241217,171400,11846005364,1706,1706,1706,1706,0
20241217,171300,11846005364,1706,1706,1706,1706,0
20241217,171200,11846005364,1706,1706,1706,1706,0
20241217,171100,11846005364,1706,1706,1706,1706,0
20241217,171000,11846005364,1706,1706,1706,1706,0
20241217,170900,11846005364,1706,1706,1706,1706,0
20241217,170800,11846005364,1706,1706,1706,1706,0
20241217,170700,11846005364,1706,1706,1706,1706,0
20241217,170600,11846005364,1706,1706,1706,1706,0
20241217,170500,11846005364,1706,1706,1706,1706,0
20241217,170400,11846005364,1706,1706,1706,1706,0
20241217,170300,11846005364,1706,1706,1706,1706,0
20241217,170200,11846005364,1706,1706,1706,1706,0
20241217,170100,11846005364,1706,1706,1706,1706,0
20241217,170000,11846005364,1706,1706,1706,1706,0
20241217,165900,11846005364,1706,1706,1706,1706,0
20241217,165800,11846005364,1706,1706,1706,1706,0
20241217,165700,11846005364,1706,1706,1706,1706,0
20241217,165600,11846005364,1706,1706,1706,1706,47276
20241217,165500,11846005364,1706,1706,1706,1706,0
20241217,165400,11846005364,1706,1706,1706,1706,0
20241217,165300,11846005364,1706,1706,1706,1706,0
20241217,165200,11846005364,1706,1706,1706,1706,0
20241217,165100,11846005364,1706,1706,1706,1706,0
20241217,165000,11846005364,1706,1706,1706,1706,0
20241217,164900,11846005364,1706,1706,1706,1706,0
20241217,164800,11846005364,1706,1706,1706,1706,0
20241217,164700,11846005364,1706,1706,1706,1706,0
20241217,164600,11846005364,1706,1706,1706,1706,0
20241217,164500,11846005364,1706,1706,1706,1706,0
20241217,164400,11846005364,1706,1706,1706,1706,0
20241217,164300,11846005364,1706,1706,1706,1706,0
20241217,164200,11846005364,1706,1706,1706,1706,0
20241217,164100,11846005364,1706,1706,1706,1706,0
20241217,164000,11846005364,1706,1706,1706,1706,0
20241217,163900,11846005364,1706,1706,1706,1706,0
20241217,163800,11846005364,1706,1706,1706,1706,0
20241217,163700,11846005364,1706,1706,1706,1706,0
20241217,163600,11846005364,1706,1706,1706,1706,0
20241217,163500,11846005364,1706,1706,1706,1706,0
20241217,163400,11846005364,1706,1706,1706,1706,0
20241217,163300,11846005364,1706,1706,1706,1706,0
20241217,163200,11846005364,1706,1706,1706,1706,0
20241217,163100,11846005364,1706,1706,1706,1706,0
20241217,163000,11846005364,1706,1706,1706,1706,0
20241217,162900,11846005364,1706,1706,1706,1706,0
20241217,162800,11846005364,1706,1706,1706,1706,0
20241217,162700,11846005364,1706,1706,1706,1706,0
20241217,162600,11846005364,1706,1706,1706,1706,47276
20241217,162500,11846005364,1706,1706,1706,1706,0
20241217,162400,11846005364,1706,1706,1706,1706,0
20241217,162300,11846005364,1706,1706,1706,1706,0
20241217,162200,11846005364,1706,1706,1706,1706,0
20241217,162100,11846005364,1706,1706,1706,1706,0
20241217,162000,11846005364,1706,1706,1706,1706,0
20241217,161900,11846005364,1706,1706,1706,1706,0
20241217,161800,11846005364,1706,1706,1706,1706,0
20241217,161700,11846005364,1706,1706,1706,1706,0
20241217,161600,11846005364,1706,1706,1706,1706,0
20241217,161500,11846005364,1706,1706,1706,1706,0
20241217,161400,11846005364,1706,1706,1706,1706,0
20241217,161300,11846005364,1706,1706,1706,1706,0
20241217,161200,11846005364,1706,1706,1706,1706,0
20241217,161100,11846005364,1706,1706,1706,1706,0
20241217,161000,11846005364,1706,1706,1706,1706,0
20241217,160900,11846005364,1706,1706,1706,1706,0
20241217,160800,11846005364,1706,1706,1706,1706,0
20241217,160700,11846005364,1706,1706,1706,1706,0
20241217,160600,11846005364,1706,1706,1706,1706,0
20241217,160500,11846005364,1706,1706,1706,1706,0
20241217,160400,11846005364,1706,1706,1706,1706,0
20241217,160300,11846005364,1706,1706,1706,1706,0
20241217,160200,11846005364,1706,1706,1706,1706,0
20241217,160100,11846005364,1706,1706,1706,1706,0
20241217,160000,11846005364,1706,1706,1706,1706,0
20241217,155900,11846005364,1706,1706,1706,1706,0
20241217,155800,11846005364,1706,1706,1706,1706,0
20241217,155700,11846005364,1706,1706,1706,1706,0
20241217,155600,11846005364,1706,1706,1706,1706,47276
20241217,155500,11846005364,1706,1706,1706,1706,0
20241217,155400,11846005364,1706,1706,1706,1706,0
20241217,155300,11846005364,1706,1706,1706,1706,0
20241217,155200,11846005364,1706,1706,1706,1706,0
20241217,155100,11846005364,1706,1706,1706,1706,0
20241217,155000,11846005364,1706,1706,1706,1706,0
20241217,154900,11846005364,1706,1706,1706,1706,0
20241217,154800,11846005364,1706,1706,1706,1706,0
20241217,154700,11846005364,1706,1706,1706,1706,0
20241217,154600,11846005364,1706,1706,1706,1706,0
20241217,154500,11846005364,1706,1706,1706,1706,0
20241217,154400,11846005364,1706,1706,1706,1706,0
20241217,154300,11846005364,1706,1706,1706,1706,0
20241217,154200,11846005364,1706,1706,1706,1706,0
20241217,154100,11846005364,1706,1706,1706,1706,0
20241217,154000,11846005364,1706,1706,1706,1706,0
20241217,153900,11846005364,1706,1706,1706,1706,0
20241217,153800,11846005364,1706,1706,1706,1706,0
20241217,153700,11846005364,1706,1706,1706,1706,0
20241217,153600,11846005364,1706,1706,1706,1706,0
20241217,153500,11846005364,1706,1706,1706,1706,0
20241217,153400,11846005364,1706,1706,1706,1706,0
20241217,153300,11846005364,1706,1706,1706,1706,0
20241217,153200,11846005364,1706,1706,1706,1706,0
20241217,153100,11846005364,1706,1706,1706,1706,0
20241217,153000,11846005364,1706,1706,1706,1706,47276
20241217,152900,11765352508,1702,1702,1702,1702,0
20241217,152800,11765352508,1702,1702,1702,1702,0
20241217,152700,11765352508,1702,1702,1702,1702,0
20241217,152600,11765352508,1702,1702,1702,1702,0
20241217,152500,11765352508,1702,1702,1702,1702,0
20241217,152400,11765352508,1702,1702,1702,1702,0
20241217,152300,11765352508,1702,1702,1702,1702,0
20241217,152200,11765352508,1702,1702,1702,1702,0
20241217,152100,11765352508,1702,1702,1702,1702,0
20241217,152000,11765352508,1702,1702,1702,1702,0
20241217,151900,11765352508,1702,1703,1703,1696,19061
20241217,151800,11732955674,1703,1699,1704,1699,22292
20241217,151700,11695007783,1700,1706,1706,1698,3542
20241217,151600,11688974573,1705,1699,1705,1697,10860
20241217,151500,11670501523,1700,1696,1700,1695,4955
20241217,151400,11662094901,1697,1699,1699,1695,10438
20241217,151300,11644378097,1700,1698,1702,1697,12584
20241217,151200,11622985193,1698,1695,1699,1695,7534
20241217,151100,11610204462,1696,1698,1699,1695,9217
20241217,151000,11594565545,1699,1685,1699,1685,7913
20241217,150900,11581182405,1685,1686,1694,1684,4784
20241217,150800,11573116646,1686,1691,1694,1681,8208
20241217,150700,11559276422,1691,1697,1697,1687,9086
20241217,150600,11543920078,1698,1703,1703,1693,12406
20241217,150500,11522858216,1700,1714,1716,1698,19872
20241217,150400,11489003070,1717,1695,1719,1695,43711
20241217,150300,11414280842,1694,1707,1707,1691,23218
20241217,150200,11374878986,1690,1670,1710,1670,98824
20241217,150100,11207223419,1670,1667,1670,1665,3069
20241217,150000,11202105069,1670,1658,1670,1658,2686
20241217,145900,11197639339,1657,1664,1664,1657,5975
20241217,145800,11187727887,1664,1659,1664,1659,5895
20241217,145700,11177935671,1661,1658,1662,1658,321
20241217,145600,11177402788,1663,1663,1663,1658,25
20241217,145500,11177361238,1657,1664,1664,1657,3151
20241217,145400,11172137581,1657,1664,1664,1657,107
20241217,145300,11171959736,1664,1657,1664,1657,358
20241217,145200,11171365816,1664,1664,1664,1664,0
20241217,145100,11171365816,1664,1657,1664,1656,1403
20241217,145000,11169041848,1657,1663,1663,1657,10921
20241217,144900,11150888488,1663,1663,1664,1663,1191
20241217,144800,11148907818,1663,1664,1664,1663,2732
20241217,144700,11144364138,1664,1664,1668,1663,3638
20241217,144600,11138311399,1665,1668,1668,1665,503
20241217,144500,11137473737,1667,1668,1668,1666,305
20241217,144400,11136965140,1668,1665,1668,1665,200
20241217,144300,11136632137,1665,1665,1665,1665,658
20241217,144200,11135536567,1668,1665,1668,1664,118
20241217,144100,11135340145,1665,1670,1671,1665,1486
20241217,144000,11132860933,1665,1667,1667,1665,399
20241217,143900,11132196568,1665,1665,1665,1665,0
20241217,143800,11132196568,1665,1665,1670,1665,14
20241217,143700,11132173253,1670,1665,1670,1665,469
20241217,143600,11131392348,1670,1665,1671,1665,10784
20241217,143500,11113436913,1665,1671,1672,1665,1424
20241217,143400,11111064022,1671,1671,1671,1671,0
20241217,143300,11111064022,1671,1672,1674,1666,2451
20241217,143200,11106975729,1675,1675,1675,1675,50
20241217,143100,11106891979,1675,1672,1675,1671,200
20241217,143000,11106557519,1672,1669,1672,1669,2753
20241217,142900,11101960056,1669,1668,1669,1667,378
20241217,142800,11101329531,1669,1667,1669,1667,1705
20241217,142700,11098485635,1668,1667,1668,1667,45
20241217,142600,11098410619,1667,1666,1667,1666,11
20241217,142500,11098392292,1665,1668,1668,1664,1456
20241217,142400,11095968016,1668,1665,1668,1663,1256
20241217,142300,11093877170,1668,1669,1669,1664,1580
20241217,142200,11091246837,1669,1665,1669,1665,363
20241217,142100,11090642402,1669,1669,1669,1669,7
20241217,142000,11090630719,1664,1669,1669,1664,734
20241217,141900,11089408452,1666,1669,1669,1663,623
20241217,141800,11088371750,1670,1669,1670,1663,4083
20241217,141700,11081578381,1669,1669,1670,1668,625
20241217,141600,11080535358,1668,1669,1669,1668,1120
20241217,141500,11078666883,1669,1663,1669,1663,7460
20241217,141400,11066248420,1663,1664,1664,1661,437
20241217,141300,11065521301,1665,1655,1665,1655,452
20241217,141200,11064771421,1655,1662,1666,1655,5191
20241217,141100,11056163085,1666,1657,1666,1656,8271
20241217,141000,11042435533,1662,1660,1664,1655,3884
20241217,140900,11035997593,1664,1662,1664,1658,4274
20241217,140800,11028908586,1668,1666,1668,1659,9367
20241217,140700,11013355085,1667,1665,1668,1661,6810
20241217,140600,11002031262,1665,1665,1668,1664,1894
20241217,140500,10998878636,1665,1672,1672,1665,121
20241217,140400,10998677159,1664,1668,1679,1664,10461
20241217,140300,10981243986,1679,1674,1679,1667,20377
20241217,140200,10947215570,1680,1680,1681,1674,192
20241217,140100,10946894131,1674,1675,1681,1674,2065
20241217,140000,10943435690,1675,1681,1681,1674,1360
20241217,135900,10941158217,1681,1680,1681,1674,2081
20241217,135800,10937667611,1678,1678,1680,1678,148
20241217,135700,10937419265,1681,1681,1681,1681,300
20241217,135600,10936914965,1682,1682,1682,1682,1
20241217,135500,10936913283,1678,1678,1682,1678,1630
20241217,135400,10934178135,1678,1678,1678,1678,1
20241217,135300,10934176457,1678,1678,1678,1675,2719
20241217,135200,10929618404,1678,1678,1683,1678,1723
20241217,135100,10926727205,1679,1683,1683,1679,161
20241217,135000,10926456686,1684,1684,1685,1677,2028
20241217,134900,10923052476,1685,1685,1685,1675,20720
20241217,134800,10888276956,1685,1685,1685,1685,1
20241217,134700,10888275271,1686,1686,1686,1681,221
20241217,134600,10887903671,1680,1682,1686,1680,2498
20241217,134500,10883703669,1686,1686,1686,1686,50
20241217,134400,10883619369,1682,1686,1686,1682,1069
20241217,134300,10881821299,1682,1681,1682,1681,2393
20241217,134200,10877797747,1681,1682,1682,1681,592
20241217,134100,10876802590,1682,1682,1687,1682,1235
20241217,134000,10874725285,1690,1690,1690,1690,0
20241217,133900,10874725285,1690,1684,1690,1682,2588
20241217,133800,10870370059,1692,1692,1692,1684,88
20241217,133700,10870221773,1692,1692,1692,1692,1
20241217,133600,10870220081,1688,1688,1688,1688,697
20241217,133500,10869043545,1688,1693,1693,1688,3147
20241217,133400,10863722417,1694,1694,1694,1694,58
20241217,133300,10863624165,1694,1695,1695,1694,145
20241217,133200,10863378415,1700,1699,1700,1698,3521
20241217,133100,10857394366,1700,1694,1700,1691,2581
20241217,133000,10853016238,1694,1694,1694,1694,5
20241217,132900,10853007768,1694,1687,1694,1681,6976
20241217,132800,10841211711,1684,1682,1687,1682,3432
20241217,132700,10835433055,1683,1683,1683,1683,0
20241217,132600,10835433055,1683,1683,1683,1682,599
20241217,132500,10834425028,1682,1681,1682,1681,94
20241217,132400,10834266934,1683,1684,1684,1683,931
20241217,132300,10832700011,1685,1685,1685,1685,1
20241217,132200,10832698326,1684,1679,1687,1679,2670
20241217,132100,10828200681,1685,1684,1685,1684,379
20241217,132000,10827562444,1684,1679,1684,1678,1688
20241217,131900,10824729956,1684,1683,1684,1678,17234
20241217,131800,10795798139,1684,1681,1684,1681,129
20241217,131700,10795581251,1681,1680,1681,1680,338
20241217,131600,10795013407,1681,1683,1684,1680,361
20241217,131500,10794406686,1684,1681,1686,1678,3228
20241217,131400,10788985182,1681,1684,1687,1681,2854
20241217,131300,10784181765,1684,1684,1687,1684,2442
20241217,131200,10780068915,1685,1686,1686,1685,2708
20241217,131100,10775504267,1686,1691,1691,1686,4099
20241217,131000,10768592858,1691,1691,1691,1686,71
20241217,130900,10768472802,1691,1690,1691,1685,6553
20241217,130800,10757419798,1691,1694,1694,1691,8135
20241217,130700,10743648268,1695,1695,1695,1695,47
20241217,130600,10743568603,1695,1696,1696,1695,111
20241217,130500,10743380373,1696,1695,1696,1695,370
20241217,130400,10742752953,1695,1695,1695,1695,26
20241217,130300,10742708883,1694,1694,1694,1694,177
20241217,130200,10742409045,1697,1694,1697,1694,1990
20241217,130100,10739036242,1692,1695,1695,1692,722
20241217,130000,10737814299,1695,1692,1696,1691,2012
20241217,125900,10734411605,1696,1697,1697,1692,3019
20241217,125800,10729296231,1697,1695,1697,1695,1599
20241217,125700,10726583480,1694,1684,1694,1684,2621
20241217,125600,10722158206,1683,1683,1683,1683,44
20241217,125500,10722084154,1683,1681,1683,1681,80
20241217,125400,10721949516,1683,1683,1683,1683,5
20241217,125300,10721941101,1680,1680,1681,1680,781
20241217,125200,10720629013,1683,1679,1683,1679,50
20241217,125100,10720545059,1683,1683,1683,1678,133
20241217,125000,10720321762,1684,1680,1684,1678,901
20241217,124900,10718809381,1683,1683,1683,1680,4
20241217,124800,10718802655,1680,1680,1683,1680,2693
20241217,124700,10714278103,1684,1678,1684,1678,2361
20241217,124600,10710316223,1678,1678,1679,1677,2932
20241217,124500,10705396734,1679,1677,1679,1677,2611
20241217,124400,10701017403,1677,1680,1681,1677,11884
20241217,124300,10681066509,1681,1685,1685,1680,2711
20241217,124200,10676508374,1685,1682,1685,1681,4731
20241217,124100,10668554932,1685,1684,1685,1682,413
20241217,124000,10667859886,1684,1682,1684,1681,902
20241217,123900,10666343287,1684,1682,1684,1680,1611
20241217,123800,10663635633,1684,1684,1685,1681,1372
20241217,123700,10661325934,1685,1681,1685,1679,7671
20241217,123600,10648441045,1680,1689,1692,1680,25895
20241217,123500,10604847694,1689,1692,1692,1688,4376
20241217,123400,10597453178,1691,1692,1698,1690,7100
20241217,123300,10585450014,1692,1696,1699,1691,3621
20241217,123200,10579310707,1697,1697,1697,1696,504
20241217,123100,10578455469,1697,1698,1698,1697,311
20241217,123000,10577927692,1699,1699,1705,1699,2467
20241217,122900,10573734742,1699,1691,1699,1691,1442
20241217,122800,10571291328,1694,1691,1694,1689,2401
20241217,122700,10567232819,1691,1691,1694,1688,1310
20241217,122600,10565019231,1694,1691,1694,1691,1022
20241217,122500,10563290577,1692,1693,1694,1692,600
20241217,122400,10562275215,1692,1689,1692,1688,3265
20241217,122300,10556762848,1688,1696,1696,1688,9737
20241217,122200,10540304350,1692,1691,1692,1691,1880
20241217,122100,10537124052,1691,1698,1698,1691,8726
20241217,122000,10522358502,1693,1692,1700,1692,4292
20241217,121900,10515085906,1700,1702,1702,1692,7250
20241217,121800,10502803472,1702,1700,1702,1700,422
20241217,121700,10502085264,1699,1700,1700,1699,399
20241217,121600,10501406976,1700,1700,1700,1700,9
20241217,121500,10501391676,1700,1700,1700,1700,139
20241217,121400,10501155376,1700,1700,1702,1693,189
20241217,121300,10500834441,1693,1695,1702,1692,3225
20241217,121200,10495368777,1693,1697,1697,1693,2790
20241217,121100,10490642947,1704,1710,1710,1704,932
20241217,121000,10489053649,1710,1692,1710,1692,10489
20241217,120900,10471154205,1692,1692,1692,1692,3761
20241217,120800,10464790593,1692,1694,1694,1692,4487
20241217,120700,10457194749,1693,1705,1705,1693,776
20241217,120600,10455880207,1707,1695,1709,1690,18099
20241217,120500,10425189508,1702,1699,1705,1699,719
20241217,120400,10423966869,1693,1694,1699,1693,1004
20241217,120300,10422264714,1694,1694,1695,1693,6774
20241217,120200,10410791939,1694,1696,1700,1694,1440
20241217,120100,10408350653,1696,1697,1704,1696,1895
20241217,120000,10405129941,1697,1694,1697,1692,5261
20241217,115900,10396213240,1694,1697,1697,1693,20910
20241217,115800,10360761585,1697,1706,1706,1697,10022
20241217,115700,10343727277,1706,1706,1706,1704,1109
20241217,115600,10341837321,1706,1700,1708,1700,2160
20241217,115500,10338162263,1699,1703,1703,1698,864
20241217,115400,10336694961,1698,1700,1703,1698,4265
20241217,115300,10329450714,1698,1700,1700,1698,6270
20241217,115200,10318796433,1704,1701,1704,1700,2935
20241217,115100,10313805788,1702,1708,1710,1702,2846
20241217,115000,10308950382,1708,1716,1716,1705,5298
20241217,114900,10299889722,1710,1709,1725,1709,16361
20241217,114800,10271815785,1709,1698,1709,1694,8900
20241217,114700,10256694094,1698,1705,1705,1698,23790
20241217,114600,10216243946,1705,1708,1708,1704,4590
20241217,114500,10208417337,1708,1710,1712,1704,8333
20241217,114400,10194197302,1712,1694,1715,1693,18994
20241217,114300,10161797159,1694,1698,1699,1694,25682
20241217,114200,10118232094,1697,1701,1701,1696,38732
20241217,114100,10052468209,1701,1702,1706,1701,13256
20241217,114000,10029889130,1702,1710,1714,1702,16080
20241217,113900,10002450247,1709,1709,1709,1699,36734
20241217,113800,9939901301,1703,1715,1719,1700,81629
20241217,113700,9800545170,1714,1726,1730,1713,53739
20241217,113600,9708017750,1727,1724,1730,1723,28905
20241217,113500,9658126620,1726,1735,1740,1717,115053
20241217,113400,9459229656,1735,1740,1748,1735,36405
20241217,113300,9395844235,1748,1751,1768,1738,91828
20241217,113200,9235098447,1750,1767,1768,1742,102706
20241217,113100,9054877410,1768,1775,1784,1752,146648
20241217,113000,8795884922,1774,1796,1815,1774,222060
20241217,112900,8398183509,1796,1776,1818,1772,603929
20241217,112800,7308367268,1775,1706,1816,1705,708164
20241217,112700,6049519038,1706,1710,1711,1706,3841
20241217,112600,6042953637,1710,1709,1711,1707,1280
20241217,112500,6040764629,1709,1724,1724,1709,4788
20241217,112400,6032570201,1725,1710,1728,1700,24118
20241217,112300,5991221044,1699,1710,1718,1698,30418
20241217,112200,5939240791,1710,1716,1721,1705,25132
20241217,112100,5896196594,1716,1710,1738,1694,53154
20241217,112000,5805004624,1709,1689,1709,1689,81404
20241217,111900,5666612128,1690,1689,1692,1689,8210
20241217,111800,5652734686,1678,1689,1689,1678,4758
20241217,111700,5644716985,1689,1689,1689,1689,233
20241217,111600,5644323448,1690,1689,1690,1680,1241
20241217,111500,5642234085,1690,1683,1690,1681,1173
20241217,111400,5640253922,1689,1689,1689,1682,915
20241217,111300,5638709284,1689,1682,1689,1682,283
20241217,111200,5638231692,1682,1692,1692,1682,2732
20241217,111100,5633612368,1692,1690,1692,1688,3076
20241217,111000,5628415707,1692,1680,1692,1674,3743
20241217,110900,5622112053,1680,1680,1680,1680,132
20241217,110800,5621890293,1680,1674,1681,1672,3715
20241217,110700,5615671870,1674,1674,1674,1674,889
20241217,110600,5614183684,1674,1675,1675,1674,3069
20241217,110500,5609044486,1674,1674,1675,1674,5542
20241217,110400,5599763232,1684,1676,1684,1674,3001
20241217,110300,5594738405,1687,1687,1687,1687,34
20241217,110200,5594681047,1687,1688,1688,1675,909
20241217,110100,5593147109,1688,1674,1688,1674,1368
20241217,110000,5590848367,1674,1674,1677,1674,1648
20241217,105900,5588085574,1674,1681,1681,1674,4375
20241217,105800,5580747889,1688,1681,1688,1680,1951
20241217,105700,5577467261,1681,1683,1689,1681,3482
20241217,105600,5571610078,1682,1687,1690,1682,1467
20241217,105500,5569138696,1686,1686,1686,1686,52
20241217,105400,5569051024,1690,1691,1692,1690,3203
20241217,105300,5563635069,1690,1690,1690,1682,800
20241217,105200,5562283249,1690,1681,1690,1680,4962
20241217,105100,5553941129,1682,1682,1682,1682,610
20241217,105000,5552915109,1682,1688,1693,1682,3015
20241217,104900,5547814554,1681,1693,1693,1681,1695
20241217,104800,5544964459,1693,1682,1693,1682,2069
20241217,104700,5541470731,1682,1681,1682,1680,545
20241217,104600,5540554878,1680,1684,1684,1680,6013
20241217,104500,5530440531,1684,1685,1685,1684,5979
20241217,104400,5520369221,1685,1692,1692,1685,14335
20241217,104300,5496173555,1691,1692,1693,1691,15732
20241217,104200,5469562080,1692,1696,1696,1692,13039
20241217,104100,5447483450,1693,1697,1697,1692,2280
20241217,104000,5443621254,1697,1698,1708,1690,31111
20241217,103900,5390879575,1697,1686,1697,1686,24321
20241217,103800,5349733128,1686,1685,1686,1684,8786
20241217,103700,5334930552,1685,1683,1685,1682,2455
20241217,103600,5330799317,1681,1680,1685,1680,26963
20241217,103500,5285477835,1680,1680,1684,1674,12293
20241217,103400,5264811712,1680,1671,1681,1671,8238
20241217,103300,5250983783,1671,1669,1675,1669,2992
20241217,103200,5245985629,1669,1665,1669,1665,2136
20241217,103100,5242422891,1668,1665,1668,1665,1744
20241217,103000,5239517241,1665,1665,1665,1665,360
20241217,102900,5238917841,1665,1657,1665,1657,78
20241217,102800,5238788059,1665,1665,1665,1665,113
20241217,102700,5238599914,1665,1659,1665,1659,838
20241217,102600,5237208874,1659,1652,1659,1652,251
20241217,102500,5236793515,1651,1650,1651,1650,580
20241217,102400,5235835936,1659,1651,1660,1650,2500
20241217,102300,5231707704,1651,1651,1651,1651,3454
20241217,102200,5226005150,1651,1653,1660,1650,8271
20241217,102100,5212339114,1653,1653,1653,1653,243
20241217,102000,5211937435,1652,1651,1657,1651,5428
20241217,101900,5202974491,1651,1655,1655,1651,5994
20241217,101800,5193077464,1655,1656,1656,1653,6605
20241217,101700,5182153730,1656,1660,1660,1655,4335
20241217,101600,5174974337,1660,1660,1661,1659,2374
20241217,101500,5171033028,1661,1664,1665,1660,211
20241217,101400,5170682280,1665,1656,1665,1655,7528
20241217,101300,5158203525,1656,1654,1656,1653,4538
20241217,101200,5150696725,1656,1654,1656,1653,4568
20241217,101100,5143144547,1654,1659,1660,1652,22801
20241217,101000,5105390576,1660,1663,1663,1659,7304
20241217,100900,5093260829,1663,1660,1666,1660,3403
20241217,100800,5087596029,1660,1663,1663,1660,4744
20241217,100700,5079714530,1664,1665,1667,1660,5137
20241217,100600,5071172238,1665,1663,1665,1658,21757
20241217,100500,5035046537,1663,1667,1667,1663,5415
20241217,100400,5026035599,1667,1670,1674,1665,7816
20241217,100300,5013001100,1677,1671,1678,1670,9472
20241217,100200,4997168954,1671,1680,1680,1670,2607
20241217,100100,4992811258,1680,1682,1682,1670,5984
20241217,100000,4982772838,1682,1688,1688,1682,1674
20241217,095900,4979955870,1688,1688,1689,1684,14340
20241217,095800,4955768851,1687,1685,1688,1682,14625
20241217,095700,4931119445,1688,1682,1689,1679,9600
20241217,095600,4914942154,1681,1672,1686,1672,3727
20241217,095500,4908670506,1679,1665,1679,1663,5483
20241217,095400,4899533923,1663,1671,1678,1663,19438
20241217,095300,4867148117,1664,1677,1677,1662,31733
20241217,095200,4814178844,1678,1688,1688,1677,12828
20241217,095100,4792578434,1688,1688,1692,1687,9406
20241217,095000,4776692660,1688,1686,1693,1686,4976
20241217,094900,4768293371,1693,1676,1698,1674,25296
20241217,094800,4725581148,1676,1677,1683,1667,18972
20241217,094700,4693787842,1667,1680,1687,1665,89492
20241217,094600,4543959457,1682,1690,1694,1680,34269
20241217,094500,4486146551,1690,1693,1704,1690,28781
20241217,094400,4437365901,1693,1697,1697,1690,39204
20241217,094300,4370999139,1696,1707,1709,1694,72074
20241217,094200,4248482469,1702,1706,1720,1692,75542
20241217,094100,4120043873,1707,1726,1744,1700,153299
20241217,094000,3856090649,1780,1780,1780,1780,0
20241217,093900,3856090649,1780,1708,1780,1636,181832
20241217,093800,3549185550,1708,1783,1783,1708,224001
20241217,093700,3156179534,1798,1798,1798,1798,0
20241217,093600,3156179534,1798,1778,1798,1776,304034
20241217,093500,2611221296,1778,1795,1795,1764,346230
20241217,093400,1995207953,1798,1726,1798,1725,798957
20241217,093300,581830401,1728,1624,1732,1623,207916
20241217,093200,232256084,1624,1630,1630,1604,17156
20241217,093100,204340663,1632,1620,1633,1616,15734
20241217,093000,178738189,1619,1593,1619,1593,11081
20241217,092900,160926856,1583,1583,1583,1583,0
20241217,092800,160926856,1583,1583,1583,1583,15
20241217,092700,160903111,1580,1580,1580,1580,0
20241217,092600,160903111,1580,1580,1580,1580,0
20241217,092500,160903111,1580,1580,1580,1580,300
20241217,092400,160429111,1593,1578,1593,1578,327
20241217,092300,159912985,1577,1577,1577,1577,48
20241217,092200,159837289,1577,1577,1577,1577,527
20241217,092100,159006210,1577,1580,1580,1577,1217
20241217,092000,157084829,1580,1581,1581,1577,1266
20241217,091900,155087671,1581,1585,1585,1581,6022
20241217,091800,145555269,1583,1585,1585,1583,600
20241217,091700,144604971,1582,1593,1593,1582,2046
20241217,091600,141367609,1583,1584,1584,1583,2171
20241217,091500,137930805,1583,1583,1583,1583,0
20241217,091400,137930805,1583,1583,1583,1583,0
20241217,091300,137930805,1583,1584,1584,1583,3144
20241217,091200,132952809,1584,1580,1584,1580,517
20241217,091100,132134681,1575,1600,1600,1575,3316
20241217,091000,126836735,1582,1573,1600,1573,5263
20241217,090900,118478918,1573,1573,1573,1573,1779
20241217,090800,115680551,1573,1580,1581,1571,6078
20241217,090700,106096782,1580,1586,1586,1580,5660
20241217,090600,97137768,1589,1590,1591,1589,7247
20241217,090500,85616172,1591,1591,1591,1591,1180
20241217,090400,83738792,1591,1597,1597,1590,7867
20241217,090300,71207202,1597,1597,1597,1597,1000
20241217,090200,69610202,1598,1602,1621,1598,9337
20241217,090100,54671389,1601,1613,1613,1601,14766
20241217,090000,30958603,1626,1635,1636,1626,18943