stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,212600,1459298032,1690,1690,1690,1690,17232
20241219,212500,1459298032,1690,1690,1690,1690,0
20241219,212400,1459298032,1690,1690,1690,1690,0
20241219,212300,1459298032,1690,1690,1690,1690,0
20241219,212200,1459298032,1690,1690,1690,1690,0
20241219,212100,1459298032,1690,1690,1690,1690,0
20241219,212000,1459298032,1690,1690,1690,1690,0
20241219,211900,1459298032,1690,1690,1690,1690,0
20241219,211800,1459298032,1690,1690,1690,1690,0
20241219,211700,1459298032,1690,1690,1690,1690,0
20241219,211600,1459298032,1690,1690,1690,1690,0
20241219,211500,1459298032,1690,1690,1690,1690,0
20241219,211400,1459298032,1690,1690,1690,1690,0
20241219,211300,1459298032,1690,1690,1690,1690,0
20241219,211200,1459298032,1690,1690,1690,1690,0
20241219,211100,1459298032,1690,1690,1690,1690,0
20241219,211000,1459298032,1690,1690,1690,1690,0
20241219,210900,1459298032,1690,1690,1690,1690,0
20241219,210800,1459298032,1690,1690,1690,1690,0
20241219,210700,1459298032,1690,1690,1690,1690,0
20241219,210600,1459298032,1690,1690,1690,1690,0
20241219,210500,1459298032,1690,1690,1690,1690,0
20241219,210400,1459298032,1690,1690,1690,1690,0
20241219,210300,1459298032,1690,1690,1690,1690,0
20241219,210200,1459298032,1690,1690,1690,1690,0
20241219,210100,1459298032,1690,1690,1690,1690,0
20241219,210000,1459298032,1690,1690,1690,1690,0
20241219,205900,1459298032,1690,1690,1690,1690,0
20241219,205800,1459298032,1690,1690,1690,1690,0
20241219,205700,1459298032,1690,1690,1690,1690,0
20241219,205600,1459298032,1690,1690,1690,1690,17232
20241219,205500,1459298032,1690,1690,1690,1690,0
20241219,205400,1459298032,1690,1690,1690,1690,0
20241219,205300,1459298032,1690,1690,1690,1690,0
20241219,205200,1459298032,1690,1690,1690,1690,0
20241219,205100,1459298032,1690,1690,1690,1690,0
20241219,205000,1459298032,1690,1690,1690,1690,0
20241219,204900,1459298032,1690,1690,1690,1690,0
20241219,204800,1459298032,1690,1690,1690,1690,0
20241219,204700,1459298032,1690,1690,1690,1690,0
20241219,204600,1459298032,1690,1690,1690,1690,0
20241219,204500,1459298032,1690,1690,1690,1690,0
20241219,204400,1459298032,1690,1690,1690,1690,0
20241219,204300,1459298032,1690,1690,1690,1690,0
20241219,204200,1459298032,1690,1690,1690,1690,0
20241219,204100,1459298032,1690,1690,1690,1690,0
20241219,204000,1459298032,1690,1690,1690,1690,0
20241219,203900,1459298032,1690,1690,1690,1690,0
20241219,203800,1459298032,1690,1690,1690,1690,0
20241219,203700,1459298032,1690,1690,1690,1690,0
20241219,203600,1459298032,1690,1690,1690,1690,0
20241219,203500,1459298032,1690,1690,1690,1690,0
20241219,203400,1459298032,1690,1690,1690,1690,0
20241219,203300,1459298032,1690,1690,1690,1690,0
20241219,203200,1459298032,1690,1690,1690,1690,0
20241219,203100,1459298032,1690,1690,1690,1690,0
20241219,203000,1459298032,1690,1690,1690,1690,0
20241219,202900,1459298032,1690,1690,1690,1690,0
20241219,202800,1459298032,1690,1690,1690,1690,0
20241219,202700,1459298032,1690,1690,1690,1690,0
20241219,202600,1459298032,1690,1690,1690,1690,17232
20241219,202500,1459298032,1690,1690,1690,1690,0
20241219,202400,1459298032,1690,1690,1690,1690,0
20241219,202300,1459298032,1690,1690,1690,1690,0
20241219,202200,1459298032,1690,1690,1690,1690,0
20241219,202100,1459298032,1690,1690,1690,1690,0
20241219,202000,1459298032,1690,1690,1690,1690,0
20241219,201900,1459298032,1690,1690,1690,1690,0
20241219,201800,1459298032,1690,1690,1690,1690,0
20241219,201700,1459298032,1690,1690,1690,1690,0
20241219,201600,1459298032,1690,1690,1690,1690,0
20241219,201500,1459298032,1690,1690,1690,1690,0
20241219,201400,1459298032,1690,1690,1690,1690,0
20241219,201300,1459298032,1690,1690,1690,1690,0
20241219,201200,1459298032,1690,1690,1690,1690,0
20241219,201100,1459298032,1690,1690,1690,1690,0
20241219,201000,1459298032,1690,1690,1690,1690,0
20241219,200900,1459298032,1690,1690,1690,1690,0
20241219,200800,1459298032,1690,1690,1690,1690,0
20241219,200700,1459298032,1690,1690,1690,1690,0
20241219,200600,1459298032,1690,1690,1690,1690,0
20241219,200500,1459298032,1690,1690,1690,1690,0
20241219,200400,1459298032,1690,1690,1690,1690,0
20241219,200300,1459298032,1690,1690,1690,1690,0
20241219,200200,1459298032,1690,1690,1690,1690,0
20241219,200100,1459298032,1690,1690,1690,1690,0
20241219,200000,1459298032,1690,1690,1690,1690,0
20241219,195900,1459298032,1690,1690,1690,1690,0
20241219,195800,1459298032,1690,1690,1690,1690,0
20241219,195700,1459298032,1690,1690,1690,1690,0
20241219,195600,1459298032,1690,1690,1690,1690,17232
20241219,195500,1459298032,1690,1690,1690,1690,0
20241219,195400,1459298032,1690,1690,1690,1690,0
20241219,195300,1459298032,1690,1690,1690,1690,0
20241219,195200,1459298032,1690,1690,1690,1690,0
20241219,195100,1459298032,1690,1690,1690,1690,0
20241219,195000,1459298032,1690,1690,1690,1690,0
20241219,194900,1459298032,1690,1690,1690,1690,0
20241219,194800,1459298032,1690,1690,1690,1690,0
20241219,194700,1459298032,1690,1690,1690,1690,0
20241219,194600,1459298032,1690,1690,1690,1690,0
20241219,194500,1459298032,1690,1690,1690,1690,0
20241219,194400,1459298032,1690,1690,1690,1690,0
20241219,194300,1459298032,1690,1690,1690,1690,0
20241219,194200,1459298032,1690,1690,1690,1690,0
20241219,194100,1459298032,1690,1690,1690,1690,0
20241219,194000,1459298032,1690,1690,1690,1690,0
20241219,193900,1459298032,1690,1690,1690,1690,0
20241219,193800,1459298032,1690,1690,1690,1690,0
20241219,193700,1459298032,1690,1690,1690,1690,0
20241219,193600,1459298032,1690,1690,1690,1690,0
20241219,193500,1459298032,1690,1690,1690,1690,0
20241219,193400,1459298032,1690,1690,1690,1690,0
20241219,193300,1459298032,1690,1690,1690,1690,0
20241219,193200,1459298032,1690,1690,1690,1690,0
20241219,193100,1459298032,1690,1690,1690,1690,0
20241219,193000,1459298032,1690,1690,1690,1690,0
20241219,192900,1459298032,1690,1690,1690,1690,0
20241219,192800,1459298032,1690,1690,1690,1690,0
20241219,192700,1459298032,1690,1690,1690,1690,0
20241219,192600,1459298032,1690,1690,1690,1690,17232
20241219,192500,1459298032,1690,1690,1690,1690,0
20241219,192400,1459298032,1690,1690,1690,1690,0
20241219,192300,1459298032,1690,1690,1690,1690,0
20241219,192200,1459298032,1690,1690,1690,1690,0
20241219,192100,1459298032,1690,1690,1690,1690,0
20241219,192000,1459298032,1690,1690,1690,1690,0
20241219,191900,1459298032,1690,1690,1690,1690,0
20241219,191800,1459298032,1690,1690,1690,1690,0
20241219,191700,1459298032,1690,1690,1690,1690,0
20241219,191600,1459298032,1690,1690,1690,1690,0
20241219,191500,1459298032,1690,1690,1690,1690,0
20241219,191400,1459298032,1690,1690,1690,1690,0
20241219,191300,1459298032,1690,1690,1690,1690,0
20241219,191200,1459298032,1690,1690,1690,1690,0
20241219,191100,1459298032,1690,1690,1690,1690,0
20241219,191000,1459298032,1690,1690,1690,1690,0
20241219,190900,1459298032,1690,1690,1690,1690,0
20241219,190800,1459298032,1690,1690,1690,1690,0
20241219,190700,1459298032,1690,1690,1690,1690,0
20241219,190600,1459298032,1690,1690,1690,1690,0
20241219,190500,1459298032,1690,1690,1690,1690,0
20241219,190400,1459298032,1690,1690,1690,1690,0
20241219,190300,1459298032,1690,1690,1690,1690,0
20241219,190200,1459298032,1690,1690,1690,1690,0
20241219,190100,1459298032,1690,1690,1690,1690,0
20241219,190000,1459298032,1690,1690,1690,1690,0
20241219,185900,1459298032,1690,1690,1690,1690,0
20241219,185800,1459298032,1690,1690,1690,1690,0
20241219,185700,1459298032,1690,1690,1690,1690,0
20241219,185600,1459298032,1690,1690,1690,1690,17232
20241219,185500,1459298032,1690,1690,1690,1690,0
20241219,185400,1459298032,1690,1690,1690,1690,0
20241219,185300,1459298032,1690,1690,1690,1690,0
20241219,185200,1459298032,1690,1690,1690,1690,0
20241219,185100,1459298032,1690,1690,1690,1690,0
20241219,185000,1459298032,1690,1690,1690,1690,0
20241219,184900,1459298032,1690,1690,1690,1690,0
20241219,184800,1459298032,1690,1690,1690,1690,0
20241219,184700,1459298032,1690,1690,1690,1690,0
20241219,184600,1459298032,1690,1690,1690,1690,0
20241219,184500,1459298032,1690,1690,1690,1690,0
20241219,184400,1459298032,1690,1690,1690,1690,0
20241219,184300,1459298032,1690,1690,1690,1690,0
20241219,184200,1459298032,1690,1690,1690,1690,0
20241219,184100,1459298032,1690,1690,1690,1690,0
20241219,184000,1459298032,1690,1690,1690,1690,0
20241219,183900,1459298032,1690,1690,1690,1690,0
20241219,183800,1459298032,1690,1690,1690,1690,0
20241219,183700,1459298032,1690,1690,1690,1690,0
20241219,183600,1459298032,1690,1690,1690,1690,0
20241219,183500,1459298032,1690,1690,1690,1690,0
20241219,183400,1459298032,1690,1690,1690,1690,0
20241219,183300,1459298032,1690,1690,1690,1690,0
20241219,183200,1459298032,1690,1690,1690,1690,0
20241219,183100,1459298032,1690,1690,1690,1690,0
20241219,183000,1459298032,1690,1690,1690,1690,0
20241219,182900,1459298032,1690,1690,1690,1690,0
20241219,182800,1459298032,1690,1690,1690,1690,0
20241219,182700,1459298032,1690,1690,1690,1690,0
20241219,182600,1459298032,1690,1690,1690,1690,17232
20241219,182500,1459298032,1690,1690,1690,1690,0
20241219,182400,1459298032,1690,1690,1690,1690,0
20241219,182300,1459298032,1690,1690,1690,1690,0
20241219,182200,1459298032,1690,1690,1690,1690,0
20241219,182100,1459298032,1690,1690,1690,1690,0
20241219,182000,1459298032,1690,1690,1690,1690,0
20241219,181900,1459298032,1690,1690,1690,1690,0
20241219,181800,1459298032,1690,1690,1690,1690,0
20241219,181700,1459298032,1690,1690,1690,1690,0
20241219,181600,1459298032,1690,1690,1690,1690,0
20241219,181500,1459298032,1690,1690,1690,1690,0
20241219,181400,1459298032,1690,1690,1690,1690,0
20241219,181300,1459298032,1690,1690,1690,1690,0
20241219,181200,1459298032,1690,1690,1690,1690,0
20241219,181100,1459298032,1690,1690,1690,1690,0
20241219,181000,1459298032,1690,1690,1690,1690,0
20241219,180900,1459298032,1690,1690,1690,1690,0
20241219,180800,1459298032,1690,1690,1690,1690,0
20241219,180700,1459298032,1690,1690,1690,1690,0
20241219,180600,1459298032,1690,1690,1690,1690,0
20241219,180500,1459298032,1690,1690,1690,1690,0
20241219,180400,1459298032,1690,1690,1690,1690,0
20241219,180300,1459298032,1690,1690,1690,1690,0
20241219,180200,1459298032,1690,1690,1690,1690,0
20241219,180100,1459298032,1690,1690,1690,1690,0
20241219,180000,1459298032,1690,1690,1690,1690,0
20241219,175900,1459298032,1690,1690,1690,1690,0
20241219,175800,1459298032,1690,1690,1690,1690,0
20241219,175700,1459298032,1690,1690,1690,1690,0
20241219,175600,1459298032,1690,1690,1690,1690,17232
20241219,175500,1459298032,1690,1690,1690,1690,0
20241219,175400,1459298032,1690,1690,1690,1690,0
20241219,175300,1459298032,1690,1690,1690,1690,0
20241219,175200,1459298032,1690,1690,1690,1690,0
20241219,175100,1459298032,1690,1690,1690,1690,0
20241219,175000,1459298032,1690,1690,1690,1690,0
20241219,174900,1459298032,1690,1690,1690,1690,0
20241219,174800,1459298032,1690,1690,1690,1690,0
20241219,174700,1459298032,1690,1690,1690,1690,0
20241219,174600,1459298032,1690,1690,1690,1690,0
20241219,174500,1459298032,1690,1690,1690,1690,0
20241219,174400,1459298032,1690,1690,1690,1690,0
20241219,174300,1459298032,1690,1690,1690,1690,0
20241219,174200,1459298032,1690,1690,1690,1690,0
20241219,174100,1459298032,1690,1690,1690,1690,0
20241219,174000,1459298032,1690,1690,1690,1690,0
20241219,173900,1459298032,1690,1690,1690,1690,0
20241219,173800,1459298032,1690,1690,1690,1690,0
20241219,173700,1459298032,1690,1690,1690,1690,0
20241219,173600,1459298032,1690,1690,1690,1690,0
20241219,173500,1459298032,1690,1690,1690,1690,0
20241219,173400,1459298032,1690,1690,1690,1690,0
20241219,173300,1459298032,1690,1690,1690,1690,0
20241219,173200,1459298032,1690,1690,1690,1690,0
20241219,173100,1459298032,1690,1690,1690,1690,0
20241219,173000,1459298032,1690,1690,1690,1690,0
20241219,172900,1459298032,1690,1690,1690,1690,0
20241219,172800,1459298032,1690,1690,1690,1690,0
20241219,172700,1459298032,1690,1690,1690,1690,0
20241219,172600,1459298032,1690,1690,1690,1690,17232
20241219,172500,1459298032,1690,1690,1690,1690,0
20241219,172400,1459298032,1690,1690,1690,1690,0
20241219,172300,1459298032,1690,1690,1690,1690,0
20241219,172200,1459298032,1690,1690,1690,1690,0
20241219,172100,1459298032,1690,1690,1690,1690,0
20241219,172000,1459298032,1690,1690,1690,1690,0
20241219,171900,1459298032,1690,1690,1690,1690,0
20241219,171800,1459298032,1690,1690,1690,1690,0
20241219,171700,1459298032,1690,1690,1690,1690,0
20241219,171600,1459298032,1690,1690,1690,1690,0
20241219,171500,1459298032,1690,1690,1690,1690,0
20241219,171400,1459298032,1690,1690,1690,1690,0
20241219,171300,1459298032,1690,1690,1690,1690,0
20241219,171200,1459298032,1690,1690,1690,1690,0
20241219,171100,1459298032,1690,1690,1690,1690,0
20241219,171000,1459298032,1690,1690,1690,1690,0
20241219,170900,1459298032,1690,1690,1690,1690,0
20241219,170800,1459298032,1690,1690,1690,1690,0
20241219,170700,1459298032,1690,1690,1690,1690,0
20241219,170600,1459298032,1690,1690,1690,1690,0
20241219,170500,1459298032,1690,1690,1690,1690,0
20241219,170400,1459298032,1690,1690,1690,1690,0
20241219,170300,1459298032,1690,1690,1690,1690,0
20241219,170200,1459298032,1690,1690,1690,1690,0
20241219,170100,1459298032,1690,1690,1690,1690,0
20241219,170000,1459298032,1690,1690,1690,1690,0
20241219,165900,1459298032,1690,1690,1690,1690,0
20241219,165800,1459298032,1690,1690,1690,1690,0
20241219,165700,1459298032,1690,1690,1690,1690,0
20241219,165600,1459298032,1690,1690,1690,1690,17232
20241219,165500,1459298032,1690,1690,1690,1690,0
20241219,165400,1459298032,1690,1690,1690,1690,0
20241219,165300,1459298032,1690,1690,1690,1690,0
20241219,165200,1459298032,1690,1690,1690,1690,0
20241219,165100,1459298032,1690,1690,1690,1690,0
20241219,165000,1459298032,1690,1690,1690,1690,0
20241219,164900,1459298032,1690,1690,1690,1690,0
20241219,164800,1459298032,1690,1690,1690,1690,0
20241219,164700,1459298032,1690,1690,1690,1690,0
20241219,164600,1459298032,1690,1690,1690,1690,0
20241219,164500,1459298032,1690,1690,1690,1690,0
20241219,164400,1459298032,1690,1690,1690,1690,0
20241219,164300,1459298032,1690,1690,1690,1690,0
20241219,164200,1459298032,1690,1690,1690,1690,0
20241219,164100,1459298032,1690,1690,1690,1690,0
20241219,164000,1459298032,1690,1690,1690,1690,0
20241219,163900,1459298032,1690,1690,1690,1690,0
20241219,163800,1459298032,1690,1690,1690,1690,0
20241219,163700,1459298032,1690,1690,1690,1690,0
20241219,163600,1459298032,1690,1690,1690,1690,0
20241219,163500,1459298032,1690,1690,1690,1690,0
20241219,163400,1459298032,1690,1690,1690,1690,0
20241219,163300,1459298032,1690,1690,1690,1690,0
20241219,163200,1459298032,1690,1690,1690,1690,0
20241219,163100,1459298032,1690,1690,1690,1690,0
20241219,163000,1459298032,1690,1690,1690,1690,0
20241219,162900,1459298032,1690,1690,1690,1690,0
20241219,162800,1459298032,1690,1690,1690,1690,0
20241219,162700,1459298032,1690,1690,1690,1690,0
20241219,162600,1459298032,1690,1690,1690,1690,17232
20241219,162500,1459298032,1690,1690,1690,1690,0
20241219,162400,1459298032,1690,1690,1690,1690,0
20241219,162300,1459298032,1690,1690,1690,1690,0
20241219,162200,1459298032,1690,1690,1690,1690,0
20241219,162100,1459298032,1690,1690,1690,1690,0
20241219,162000,1459298032,1690,1690,1690,1690,0
20241219,161900,1459298032,1690,1690,1690,1690,0
20241219,161800,1459298032,1690,1690,1690,1690,0
20241219,161700,1459298032,1690,1690,1690,1690,0
20241219,161600,1459298032,1690,1690,1690,1690,0
20241219,161500,1459298032,1690,1690,1690,1690,0
20241219,161400,1459298032,1690,1690,1690,1690,0
20241219,161300,1459298032,1690,1690,1690,1690,0
20241219,161200,1459298032,1690,1690,1690,1690,0
20241219,161100,1459298032,1690,1690,1690,1690,0
20241219,161000,1459298032,1690,1690,1690,1690,0
20241219,160900,1459298032,1690,1690,1690,1690,0
20241219,160800,1459298032,1690,1690,1690,1690,0
20241219,160700,1459298032,1690,1690,1690,1690,0
20241219,160600,1459298032,1690,1690,1690,1690,0
20241219,160500,1459298032,1690,1690,1690,1690,0
20241219,160400,1459298032,1690,1690,1690,1690,0
20241219,160300,1459298032,1690,1690,1690,1690,0
20241219,160200,1459298032,1690,1690,1690,1690,0
20241219,160100,1459298032,1690,1690,1690,1690,0
20241219,160000,1459298032,1690,1690,1690,1690,0
20241219,155900,1459298032,1690,1690,1690,1690,0
20241219,155800,1459298032,1690,1690,1690,1690,0
20241219,155700,1459298032,1690,1690,1690,1690,0
20241219,155600,1459298032,1690,1690,1690,1690,17232
20241219,155500,1459298032,1690,1690,1690,1690,0
20241219,155400,1459298032,1690,1690,1690,1690,0
20241219,155300,1459298032,1690,1690,1690,1690,0
20241219,155200,1459298032,1690,1690,1690,1690,0
20241219,155100,1459298032,1690,1690,1690,1690,0
20241219,155000,1459298032,1690,1690,1690,1690,0
20241219,154900,1459298032,1690,1690,1690,1690,0
20241219,154800,1459298032,1690,1690,1690,1690,0
20241219,154700,1459298032,1690,1690,1690,1690,0
20241219,154600,1459298032,1690,1690,1690,1690,0
20241219,154500,1459298032,1690,1690,1690,1690,0
20241219,154400,1459298032,1690,1690,1690,1690,0
20241219,154300,1459298032,1690,1690,1690,1690,0
20241219,154200,1459298032,1690,1690,1690,1690,0
20241219,154100,1459298032,1690,1690,1690,1690,0
20241219,154000,1459298032,1690,1690,1690,1690,0
20241219,153900,1459298032,1690,1690,1690,1690,0
20241219,153800,1459298032,1690,1690,1690,1690,0
20241219,153700,1459298032,1690,1690,1690,1690,0
20241219,153600,1459298032,1690,1690,1690,1690,0
20241219,153500,1459298032,1690,1690,1690,1690,0
20241219,153400,1459298032,1690,1690,1690,1690,0
20241219,153300,1459298032,1690,1690,1690,1690,0
20241219,153200,1459298032,1690,1690,1690,1690,0
20241219,153100,1459298032,1690,1690,1690,1690,0
20241219,153000,1459298032,1690,1690,1690,1690,17232
20241219,152900,1430175952,1691,1691,1691,1691,0
20241219,152800,1430175952,1691,1691,1691,1691,0
20241219,152700,1430175952,1691,1691,1691,1691,0
20241219,152600,1430175952,1691,1691,1691,1691,0
20241219,152500,1430175952,1691,1691,1691,1691,0
20241219,152400,1430175952,1691,1691,1691,1691,0
20241219,152300,1430175952,1691,1691,1691,1691,0
20241219,152200,1430175952,1691,1691,1691,1691,0
20241219,152100,1430175952,1691,1691,1691,1691,0
20241219,152000,1430175952,1691,1691,1691,1691,0
20241219,151900,1430175952,1691,1684,1691,1682,1579
20241219,151800,1427511470,1685,1686,1687,1685,1105
20241219,151700,1425649121,1686,1687,1687,1686,53
20241219,151600,1425559743,1691,1690,1691,1690,364
20241219,151500,1424944419,1688,1688,1688,1688,1265
20241219,151400,1422809099,1688,1688,1688,1688,120
20241219,151300,1422606539,1691,1688,1691,1688,3502
20241219,151200,1416690894,1688,1688,1688,1688,1
20241219,151100,1416689206,1692,1688,1692,1688,16
20241219,151000,1416662194,1693,1693,1693,1693,500
20241219,150900,1415815694,1688,1692,1693,1688,2042
20241219,150800,1412362594,1692,1688,1692,1686,3000
20241219,150700,1407298786,1688,1688,1688,1688,110
20241219,150600,1407113106,1688,1688,1688,1688,2267
20241219,150500,1403286410,1696,1687,1696,1687,76
20241219,150400,1403158173,1687,1696,1696,1687,5059
20241219,150300,1394600228,1700,1690,1700,1690,890
20241219,150200,1393091815,1696,1690,1696,1687,6906
20241219,150100,1381424476,1687,1690,1690,1685,1680
20241219,150000,1378589425,1690,1694,1694,1690,8412
20241219,145900,1364351619,1695,1696,1696,1695,1169
20241219,145800,1362369626,1697,1697,1697,1697,1423
20241219,145700,1359954795,1703,1703,1703,1697,2013
20241219,145600,1356532656,1703,1702,1703,1702,162
20241219,145500,1356256779,1703,1703,1703,1703,2000
20241219,145400,1352850779,1703,1701,1703,1701,3118
20241219,145300,1347543061,1697,1700,1705,1697,6610
20241219,145200,1336279119,1704,1704,1704,1704,0
20241219,145100,1336279119,1704,1704,1704,1704,0
20241219,145000,1336279119,1704,1700,1704,1700,2
20241219,144900,1336275715,1699,1700,1700,1699,939
20241219,144800,1334680218,1705,1705,1705,1705,1254
20241219,144700,1332542148,1706,1699,1706,1699,2089
20241219,144600,1328979014,1705,1705,1706,1705,4277
20241219,144500,1321685714,1705,1700,1705,1700,1671
20241219,144400,1318839400,1701,1696,1701,1696,182
20241219,144300,1318530323,1696,1696,1696,1696,27
20241219,144200,1318484531,1696,1696,1696,1696,350
20241219,144100,1317890931,1696,1696,1696,1696,1570
20241219,144000,1315228211,1696,1696,1696,1696,128
20241219,143900,1315011123,1696,1696,1696,1696,814
20241219,143800,1313630579,1696,1696,1696,1696,285
20241219,143700,1313147219,1696,1696,1696,1696,331
20241219,143600,1312585843,1696,1699,1699,1696,1021
20241219,143500,1310853734,1699,1700,1701,1699,774
20241219,143400,1309537462,1701,1696,1701,1696,610
20241219,143300,1308500472,1694,1694,1695,1693,67
20241219,143200,1308387025,1701,1701,1701,1701,1
20241219,143100,1308385324,1692,1700,1704,1692,1782
20241219,143000,1305363801,1698,1705,1707,1698,6449
20241219,142900,1294385456,1706,1707,1708,1706,654
20241219,142800,1293268656,1708,1706,1708,1706,100
20241219,142700,1293097944,1706,1707,1707,1705,667
20241219,142600,1291960514,1708,1708,1708,1708,10
20241219,142500,1291943434,1705,1708,1708,1705,1494
20241219,142400,1289391705,1708,1708,1708,1708,1519
20241219,142300,1286797253,1705,1708,1709,1705,2523
20241219,142200,1282489020,1708,1706,1708,1705,1306
20241219,142100,1280261467,1712,1713,1713,1709,4314
20241219,142000,1272882896,1713,1705,1713,1705,11413
20241219,141900,1253357822,1704,1705,1709,1704,5233
20241219,141800,1244440723,1709,1704,1709,1704,55
20241219,141700,1244346790,1704,1705,1710,1704,5630
20241219,141600,1234740884,1705,1704,1705,1704,1377
20241219,141500,1232393976,1701,1705,1705,1700,3101
20241219,141400,1227119273,1705,1703,1714,1703,27684
20241219,141300,1179825867,1698,1693,1703,1693,23969
20241219,141200,1139135014,1684,1684,1684,1684,260
20241219,141100,1138697174,1693,1693,1693,1693,0
20241219,141000,1138697174,1693,1693,1693,1693,194
20241219,140900,1138368732,1694,1694,1694,1694,7
20241219,140800,1138356874,1695,1684,1695,1684,70
20241219,140700,1138238862,1695,1685,1695,1684,1771
20241219,140600,1135254579,1696,1696,1696,1685,454
20241219,140500,1134487341,1696,1696,1696,1696,10
20241219,140400,1134470381,1694,1696,1697,1694,1259
20241219,140300,1132335135,1696,1695,1696,1694,4294
20241219,140200,1125056627,1695,1685,1695,1685,26
20241219,140100,1125012780,1695,1695,1695,1695,10
20241219,140000,1124995830,1695,1694,1695,1694,710
20241219,135900,1123792721,1695,1694,1695,1694,3435
20241219,135800,1117971269,1695,1695,1695,1695,0
20241219,135700,1117971269,1695,1694,1695,1684,2589
20241219,135600,1113585234,1694,1682,1694,1682,2120
20241219,135500,1110018907,1695,1685,1695,1685,12229
20241219,135400,1089345427,1685,1685,1685,1685,0
20241219,135300,1089345427,1685,1685,1685,1685,1
20241219,135200,1089343742,1679,1680,1680,1679,295
20241219,135100,1088848417,1686,1680,1686,1680,30
20241219,135000,1088797957,1680,1680,1680,1680,300
20241219,134900,1088293957,1679,1680,1687,1679,284
20241219,134800,1087816841,1687,1683,1687,1680,2879
20241219,134700,1082973235,1683,1688,1688,1683,261
20241219,134600,1082532714,1688,1688,1688,1688,200
20241219,134500,1082195114,1688,1689,1689,1688,71
20241219,134400,1082075207,1689,1689,1689,1689,123
20241219,134300,1081867460,1689,1688,1689,1688,33
20241219,134200,1081811728,1689,1680,1689,1680,13
20241219,134100,1081789870,1689,1680,1689,1680,761
20241219,134000,1080511193,1689,1689,1689,1689,0
20241219,133900,1080511193,1689,1686,1689,1686,3573
20241219,133800,1074487058,1689,1689,1689,1689,1319
20241219,133700,1072259267,1686,1686,1689,1686,505
20241219,133600,1071407828,1686,1684,1688,1684,1437
20241219,133500,1068984357,1685,1673,1685,1673,13158
20241219,133400,1046850957,1683,1683,1683,1683,770
20241219,133300,1045555047,1684,1675,1684,1673,2001
20241219,133200,1042205388,1675,1674,1675,1674,263
20241219,133100,1041765106,1685,1682,1685,1673,1716
20241219,133000,1038886313,1682,1686,1686,1682,201
20241219,132900,1038547831,1687,1680,1687,1680,309
20241219,132800,1038028375,1680,1680,1680,1680,1537
20241219,132700,1035446215,1687,1686,1687,1686,2518
20241219,132600,1031200848,1686,1686,1686,1686,0
20241219,132500,1031200848,1686,1686,1686,1686,2001
20241219,132400,1027827162,1685,1685,1685,1685,0
20241219,132300,1027827162,1685,1684,1685,1684,1351
20241219,132200,1025550918,1685,1685,1685,1685,0
20241219,132100,1025550918,1685,1685,1685,1685,0
20241219,132000,1025550918,1685,1677,1685,1677,18
20241219,131900,1025520612,1686,1686,1686,1686,10
20241219,131800,1025503752,1686,1679,1686,1679,6050
20241219,131700,1015330350,1679,1677,1679,1677,3137
20241219,131600,1010068494,1677,1676,1677,1676,335
20241219,131500,1009507033,1676,1676,1676,1673,1130
20241219,131400,1007616153,1676,1675,1676,1675,854
20241219,131300,1006185260,1676,1676,1676,1676,9
20241219,131200,1006170176,1676,1676,1676,1676,5
20241219,131100,1006161796,1676,1676,1676,1676,0
20241219,131000,1006161796,1676,1676,1676,1670,2893
20241219,130900,1001326950,1676,1676,1676,1676,177
20241219,130800,1001030298,1676,1676,1676,1672,21
20241219,130700,1000995118,1676,1674,1676,1672,1059
20241219,130600,999223896,1677,1676,1677,1676,36
20241219,130500,999163555,1676,1675,1676,1673,567
20241219,130400,998214645,1676,1676,1676,1676,234
20241219,130300,997822461,1676,1675,1676,1675,179
20241219,130200,997522458,1676,1673,1676,1672,1222
20241219,130100,995478109,1676,1676,1676,1676,0
20241219,130000,995478109,1676,1675,1676,1673,1256
20241219,125900,993376357,1676,1675,1676,1675,88
20241219,125800,993228870,1676,1676,1676,1676,179
20241219,125700,992928866,1676,1675,1676,1675,9
20241219,125600,992913789,1676,1672,1676,1672,561
20241219,125500,991975793,1677,1677,1677,1677,0
20241219,125400,991975793,1677,1677,1677,1677,0
20241219,125300,991975793,1677,1677,1677,1677,0
20241219,125200,991975793,1677,1677,1677,1677,1
20241219,125100,991974116,1677,1678,1678,1677,11
20241219,125000,991955668,1672,1673,1673,1672,2964
20241219,124900,986999478,1673,1675,1675,1673,2611
20241219,124800,982629324,1675,1676,1676,1675,3394
20241219,124700,976944341,1677,1677,1677,1677,3
20241219,124600,976939310,1677,1677,1677,1677,0
20241219,124500,976939310,1677,1677,1677,1677,1
20241219,124400,976937633,1678,1677,1678,1677,103
20241219,124300,976764898,1677,1677,1677,1677,1
20241219,124200,976763221,1678,1678,1678,1678,0
20241219,124100,976763221,1678,1677,1678,1677,2
20241219,124000,976759866,1677,1676,1677,1676,689
20241219,123900,975605101,1678,1678,1678,1676,116
20241219,123800,975410653,1678,1676,1678,1676,101
20241219,123700,975241375,1678,1678,1678,1678,0
20241219,123600,975241375,1678,1678,1678,1675,154
20241219,123500,974983401,1678,1675,1678,1675,139
20241219,123400,974750573,1675,1677,1677,1675,2067
20241219,123300,971285263,1678,1678,1678,1678,2576
20241219,123200,966962735,1678,1682,1682,1678,5094
20241219,123100,958404886,1683,1690,1690,1683,3201
20241219,123000,953013986,1687,1688,1692,1687,881
20241219,122900,951527718,1692,1691,1693,1691,101
20241219,122800,951356924,1691,1687,1691,1687,2
20241219,122700,951353546,1687,1690,1690,1687,2320
20241219,122600,947435944,1693,1694,1694,1693,131
20241219,122500,947214160,1692,1689,1695,1689,2592
20241219,122400,942823857,1689,1687,1689,1685,1112
20241219,122300,940947062,1687,1687,1687,1687,537
20241219,122200,940041143,1687,1686,1687,1686,3000
20241219,122100,934980354,1686,1686,1686,1685,36
20241219,122000,934919692,1686,1685,1686,1685,6
20241219,121900,934909581,1686,1683,1686,1683,23
20241219,121800,934870866,1683,1683,1683,1683,46
20241219,121700,934793448,1683,1683,1683,1683,0
20241219,121600,934793448,1683,1683,1683,1683,1
20241219,121500,934791765,1687,1687,1687,1687,110
20241219,121400,934606195,1687,1686,1687,1686,15
20241219,121300,934580891,1687,1686,1687,1686,102
20241219,121200,934408908,1687,1687,1687,1687,0
20241219,121100,934408908,1687,1680,1687,1680,895
20241219,121000,932905276,1687,1687,1687,1687,20
20241219,120900,932871536,1687,1685,1687,1685,160
20241219,120800,932601923,1685,1683,1685,1683,671
20241219,120700,931472617,1683,1679,1683,1679,2
20241219,120600,931469255,1683,1683,1683,1683,0
20241219,120500,931469255,1683,1683,1683,1683,0
20241219,120400,931469255,1683,1682,1683,1682,467
20241219,120300,930683441,1677,1682,1682,1677,5433
20241219,120200,921563655,1682,1682,1682,1682,23
20241219,120100,921524969,1682,1676,1682,1676,2815
20241219,120000,916802454,1677,1677,1677,1677,37
20241219,115900,916740405,1677,1677,1677,1676,694
20241219,115800,915576587,1678,1675,1678,1675,467
20241219,115700,914793906,1678,1676,1678,1675,445
20241219,115600,914047989,1675,1675,1675,1675,0
20241219,115500,914047989,1675,1678,1679,1675,1832
20241219,115400,910978015,1679,1679,1679,1679,118
20241219,115300,910779893,1679,1679,1679,1679,0
20241219,115200,910779893,1679,1678,1679,1675,155
20241219,115100,910519810,1680,1680,1680,1680,0
20241219,115000,910519810,1680,1675,1680,1675,109
20241219,114900,910337220,1681,1681,1681,1681,0
20241219,114800,910337220,1681,1681,1681,1681,0
20241219,114700,910337220,1681,1681,1681,1681,1
20241219,114600,910335539,1675,1676,1682,1675,1422
20241219,114500,907953581,1682,1682,1682,1682,102
20241219,114400,907782017,1675,1679,1679,1675,1142
20241219,114300,905868441,1683,1678,1683,1678,70
20241219,114200,905750971,1683,1683,1683,1683,0
20241219,114100,905750971,1683,1680,1683,1678,722
20241219,114000,904538841,1684,1682,1684,1682,615
20241219,113900,903504381,1682,1682,1682,1676,10022
20241219,113800,886695262,1684,1683,1684,1683,5
20241219,113700,886686843,1683,1678,1684,1678,622
20241219,113600,885640001,1684,1678,1684,1677,1702
20241219,113500,882785666,1678,1678,1678,1678,223
20241219,113400,882411472,1678,1680,1680,1678,42
20241219,113300,882340965,1687,1687,1687,1687,0
20241219,113200,882340965,1687,1687,1687,1687,0
20241219,113100,882340965,1687,1687,1687,1687,1
20241219,113000,882339278,1679,1687,1687,1679,43
20241219,112900,882266921,1679,1687,1687,1679,103
20241219,112800,882093318,1688,1688,1688,1688,61
20241219,112700,881990350,1688,1678,1688,1677,852
20241219,112600,880561463,1688,1678,1688,1677,796
20241219,112500,879226047,1689,1679,1689,1678,245
20241219,112400,878814851,1689,1679,1689,1679,584
20241219,112300,877834305,1690,1690,1690,1690,1
20241219,112200,877832615,1692,1693,1693,1676,526
20241219,112100,876947574,1694,1694,1694,1694,0
20241219,112000,876947574,1694,1676,1694,1674,2183
20241219,111900,873291048,1677,1684,1684,1677,1472
20241219,111800,870818339,1685,1685,1685,1685,10
20241219,111700,870801489,1695,1696,1696,1684,111
20241219,111600,870614482,1697,1696,1697,1696,51
20241219,111500,870527985,1697,1691,1697,1681,4364
20241219,111400,863180999,1683,1685,1685,1683,1584
20241219,111300,860513359,1691,1689,1697,1689,11892
20241219,111200,840381149,1689,1684,1690,1684,380
20241219,111100,839740195,1685,1682,1685,1680,5480
20241219,111000,830523250,1681,1687,1687,1681,4977
20241219,110900,822143093,1687,1687,1687,1686,1364
20241219,110800,819843219,1687,1690,1690,1686,5155
20241219,110700,811139148,1691,1694,1694,1691,5241
20241219,110600,802271804,1693,1696,1697,1693,1282
20241219,110500,800100980,1697,1693,1697,1693,253
20241219,110400,799672611,1693,1694,1700,1693,3368
20241219,110300,793958230,1694,1698,1700,1694,1755
20241219,110200,790982541,1699,1700,1700,1698,2546
20241219,110100,786655593,1700,1694,1700,1694,1182
20241219,110000,784646515,1694,1695,1701,1692,9243
20241219,105900,768973501,1698,1697,1698,1691,5518
20241219,105800,759610168,1691,1695,1697,1690,8196
20241219,105700,745742026,1698,1705,1708,1695,7816
20241219,105600,732461091,1708,1705,1714,1698,24019
20241219,105500,691440868,1705,1694,1707,1692,17597
20241219,105400,661554593,1694,1699,1700,1693,9812
20241219,105300,644906723,1699,1708,1715,1689,40721
20241219,105200,575379334,1707,1692,1721,1687,57970
20241219,105100,476551374,1698,1649,1725,1649,82565
20241219,105000,337599995,1648,1636,1648,1636,3207
20241219,104900,332318076,1650,1636,1650,1633,5851
20241219,104800,322687362,1641,1641,1641,1641,49
20241219,104700,322606953,1641,1641,1641,1641,1
20241219,104600,322605312,1641,1641,1641,1641,0
20241219,104500,322605312,1641,1636,1646,1632,2564
20241219,104400,318404625,1635,1635,1635,1635,1216
20241219,104300,316416465,1643,1643,1643,1643,1301
20241219,104200,314278922,1643,1643,1643,1643,200
20241219,104100,313950322,1644,1644,1644,1644,0
20241219,104000,313950322,1644,1644,1644,1644,0
20241219,103900,313950322,1644,1642,1644,1642,309
20241219,103800,313442329,1638,1638,1638,1638,100
20241219,103700,313278529,1633,1640,1640,1633,6506
20241219,103600,302651932,1640,1640,1640,1640,179
20241219,103500,302358372,1640,1640,1647,1640,56
20241219,103400,302266497,1648,1648,1648,1648,0
20241219,103300,302266497,1648,1648,1648,1648,0
20241219,103200,302266497,1648,1648,1648,1648,0
20241219,103100,302266497,1648,1641,1648,1633,8159
20241219,103000,288913193,1641,1642,1642,1641,298
20241219,102900,288424018,1650,1642,1650,1642,210
20241219,102800,288079118,1643,1643,1643,1643,22
20241219,102700,288042972,1651,1644,1651,1643,161
20241219,102600,287778381,1652,1652,1652,1652,24
20241219,102500,287738733,1644,1649,1655,1640,12391
20241219,102400,267361298,1650,1650,1650,1650,0
20241219,102300,267361298,1650,1651,1651,1650,304
20241219,102200,266859693,1655,1655,1655,1655,33
20241219,102100,266805078,1655,1654,1655,1654,91
20241219,102000,266654563,1655,1647,1655,1646,1020
20241219,101900,264974694,1656,1656,1656,1656,0
20241219,101800,264974694,1656,1648,1656,1647,2758
20241219,101700,260431110,1657,1648,1657,1648,117
20241219,101600,260238285,1657,1655,1657,1648,248
20241219,101500,259828492,1655,1655,1655,1648,3276
20241219,101400,254415081,1655,1649,1655,1648,122
20241219,101300,254213712,1655,1655,1655,1655,0
20241219,101200,254213712,1655,1655,1655,1655,0
20241219,101100,254213712,1655,1649,1655,1648,1330
20241219,101000,252021047,1655,1650,1655,1648,3776
20241219,100900,245793445,1656,1656,1656,1656,0
20241219,100800,245793445,1656,1656,1656,1656,0
20241219,100700,245793445,1656,1650,1656,1650,3734
20241219,100600,239632285,1650,1656,1656,1650,1296
20241219,100500,237493765,1657,1657,1657,1657,7
20241219,100400,237482166,1657,1657,1657,1657,30
20241219,100300,237432456,1657,1657,1657,1657,0
20241219,100200,237432456,1657,1657,1657,1657,0
20241219,100100,237432456,1657,1657,1657,1657,0
20241219,100000,237432456,1657,1652,1657,1648,3419
20241219,095900,231790740,1657,1657,1657,1657,10
20241219,095800,231774170,1657,1657,1657,1657,11
20241219,095700,231755943,1657,1658,1658,1649,2016
20241219,095600,228419819,1658,1658,1658,1658,11
20241219,095500,228401581,1659,1651,1659,1650,1410
20241219,095400,226069665,1654,1653,1654,1653,100
20241219,095300,225904305,1653,1651,1654,1649,1111
20241219,095200,224070970,1651,1651,1651,1651,1
20241219,095100,224069319,1654,1660,1660,1652,2770
20241219,095000,219491352,1660,1660,1660,1660,156
20241219,094900,219232392,1660,1660,1660,1660,10
20241219,094800,219215792,1653,1655,1660,1653,4630
20241219,094700,211553220,1655,1660,1660,1655,1001
20241219,094600,209896555,1660,1660,1660,1660,0
20241219,094500,209896555,1660,1655,1660,1653,2919
20241219,094400,205069175,1659,1659,1659,1659,1489
20241219,094300,202598924,1659,1659,1659,1659,1
20241219,094200,202597265,1655,1660,1660,1655,591
20241219,094100,201619135,1662,1662,1662,1662,6
20241219,094000,201609163,1662,1662,1662,1655,122
20241219,093900,201406406,1664,1664,1664,1664,0
20241219,093800,201406406,1664,1662,1664,1661,1602
20241219,093700,198742717,1662,1660,1662,1660,760
20241219,093600,197480672,1660,1650,1660,1649,1157
20241219,093500,195572612,1660,1660,1660,1660,10
20241219,093400,195556012,1659,1659,1659,1659,929
20241219,093300,194014801,1659,1648,1659,1647,442
20241219,093200,193286405,1659,1661,1661,1648,1569
20241219,093100,190698806,1661,1660,1661,1649,1376
20241219,093000,188428651,1661,1656,1661,1656,1665
20241219,092900,185671401,1656,1654,1661,1654,1121
20241219,092800,183816751,1654,1651,1661,1651,2715
20241219,092700,179328184,1650,1657,1663,1650,3174
20241219,092600,174088202,1665,1665,1665,1665,0
20241219,092500,174088202,1665,1665,1665,1665,1
20241219,092400,174086537,1657,1656,1666,1656,640
20241219,092300,173026097,1667,1660,1668,1660,131
20241219,092200,172808232,1661,1655,1661,1655,110
20241219,092100,172625978,1650,1655,1655,1647,7370
20241219,092000,160448319,1663,1668,1668,1655,7543
20241219,091900,147944951,1658,1668,1669,1658,5397
20241219,091800,138976595,1666,1664,1668,1663,768
20241219,091700,137697010,1665,1665,1667,1662,346
20241219,091600,137121189,1665,1668,1668,1661,526
20241219,091500,136246653,1669,1661,1669,1661,7
20241219,091400,136234983,1669,1668,1670,1661,3228
20241219,091300,130861634,1669,1661,1669,1661,4594
20241219,091200,123227216,1661,1669,1670,1660,6344
20241219,091100,112677602,1670,1666,1670,1666,1809
20241219,091000,109658978,1666,1660,1666,1656,1173
20241219,090900,107711049,1656,1660,1660,1656,38
20241219,090800,107648115,1655,1654,1660,1654,68
20241219,090700,107535482,1654,1653,1666,1653,3106
20241219,090600,102399261,1653,1646,1653,1646,2658
20241219,090500,98020251,1651,1651,1652,1651,1071
20241219,090400,96251684,1653,1644,1653,1644,60
20241219,090300,96153035,1651,1644,1652,1644,4248
20241219,090200,89148410,1644,1638,1644,1638,14862
20241219,090100,64781215,1629,1639,1639,1629,13530
20241219,090000,42711109,1635,1645,1645,1631,26067