stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183700,66443188423,1547,1547,1547,1547,6795
20241230,183600,66443188423,1547,1547,1547,1547,0
20241230,183500,66443188423,1547,1547,1547,1547,0
20241230,183400,66443188423,1547,1547,1547,1547,0
20241230,183300,66443188423,1547,1547,1547,1547,0
20241230,183200,66443188423,1547,1547,1547,1547,0
20241230,183100,66443188423,1547,1547,1547,1547,0
20241230,183000,66443188423,1547,1547,1547,1547,0
20241230,182900,66443188423,1547,1547,1547,1547,0
20241230,182800,66443188423,1547,1547,1547,1547,0
20241230,182700,66443188423,1547,1547,1547,1547,0
20241230,182600,66443188423,1547,1547,1547,1547,0
20241230,182500,66443188423,1547,1547,1547,1547,0
20241230,182400,66443188423,1547,1547,1547,1547,0
20241230,182300,66443188423,1547,1547,1547,1547,0
20241230,182200,66443188423,1547,1547,1547,1547,0
20241230,182100,66443188423,1547,1547,1547,1547,0
20241230,182000,66443188423,1547,1547,1547,1547,0
20241230,181900,66443188423,1547,1547,1547,1547,0
20241230,181800,66443188423,1547,1547,1547,1547,0
20241230,181700,66443188423,1547,1547,1547,1547,0
20241230,181600,66443188423,1547,1547,1547,1547,0
20241230,181500,66443188423,1547,1547,1547,1547,0
20241230,181400,66443188423,1547,1547,1547,1547,0
20241230,181300,66443188423,1547,1547,1547,1547,0
20241230,181200,66443188423,1547,1547,1547,1547,0
20241230,181100,66443188423,1547,1547,1547,1547,0
20241230,181000,66443188423,1547,1547,1547,1547,0
20241230,180900,66443188423,1547,1547,1547,1547,0
20241230,180800,66443188423,1547,1547,1547,1547,0
20241230,180700,66443188423,1547,1547,1547,1547,6795
20241230,180600,66443188423,1547,1547,1547,1547,0
20241230,180500,66443188423,1547,1547,1547,1547,0
20241230,180400,66443188423,1547,1547,1547,1547,0
20241230,180300,66443188423,1547,1547,1547,1547,0
20241230,180200,66443188423,1547,1547,1547,1547,0
20241230,180100,66443188423,1547,1547,1547,1547,0
20241230,180000,66443188423,1547,1547,1547,1547,0
20241230,175900,66443188423,1547,1547,1547,1547,0
20241230,175800,66443188423,1547,1547,1547,1547,0
20241230,175700,66443188423,1547,1547,1547,1547,0
20241230,175600,66443188423,1547,1547,1547,1547,0
20241230,175500,66443188423,1547,1547,1547,1547,0
20241230,175400,66443188423,1547,1547,1547,1547,0
20241230,175300,66443188423,1547,1547,1547,1547,0
20241230,175200,66443188423,1547,1547,1547,1547,0
20241230,175100,66443188423,1547,1547,1547,1547,0
20241230,175000,66443188423,1547,1547,1547,1547,0
20241230,174900,66443188423,1547,1547,1547,1547,0
20241230,174800,66443188423,1547,1547,1547,1547,0
20241230,174700,66443188423,1547,1547,1547,1547,0
20241230,174600,66443188423,1547,1547,1547,1547,0
20241230,174500,66443188423,1547,1547,1547,1547,0
20241230,174400,66443188423,1547,1547,1547,1547,0
20241230,174300,66443188423,1547,1547,1547,1547,0
20241230,174200,66443188423,1547,1547,1547,1547,0
20241230,174100,66443188423,1547,1547,1547,1547,0
20241230,174000,66443188423,1547,1547,1547,1547,0
20241230,173900,66443188423,1547,1547,1547,1547,0
20241230,173800,66443188423,1547,1547,1547,1547,0
20241230,173700,66443188423,1547,1547,1547,1547,6795
20241230,173600,66443188423,1547,1547,1547,1547,0
20241230,173500,66443188423,1547,1547,1547,1547,0
20241230,173400,66443188423,1547,1547,1547,1547,0
20241230,173300,66443188423,1547,1547,1547,1547,0
20241230,173200,66443188423,1547,1547,1547,1547,0
20241230,173100,66443188423,1547,1547,1547,1547,0
20241230,173000,66443188423,1547,1547,1547,1547,0
20241230,172900,66443188423,1547,1547,1547,1547,0
20241230,172800,66443188423,1547,1547,1547,1547,0
20241230,172700,66443188423,1547,1547,1547,1547,0
20241230,172600,66443188423,1547,1547,1547,1547,0
20241230,172500,66443188423,1547,1547,1547,1547,0
20241230,172400,66443188423,1547,1547,1547,1547,0
20241230,172300,66443188423,1547,1547,1547,1547,0
20241230,172200,66443188423,1547,1547,1547,1547,0
20241230,172100,66443188423,1547,1547,1547,1547,0
20241230,172000,66443188423,1547,1547,1547,1547,0
20241230,171900,66443188423,1547,1547,1547,1547,0
20241230,171800,66443188423,1547,1547,1547,1547,0
20241230,171700,66443188423,1547,1547,1547,1547,0
20241230,171600,66443188423,1547,1547,1547,1547,0
20241230,171500,66443188423,1547,1547,1547,1547,0
20241230,171400,66443188423,1547,1547,1547,1547,0
20241230,171300,66443188423,1547,1547,1547,1547,0
20241230,171200,66443188423,1547,1547,1547,1547,0
20241230,171100,66443188423,1547,1547,1547,1547,0
20241230,171000,66443188423,1547,1547,1547,1547,0
20241230,170900,66443188423,1547,1547,1547,1547,0
20241230,170800,66443188423,1547,1547,1547,1547,0
20241230,170700,66443188423,1547,1547,1547,1547,6795
20241230,170600,66443188423,1547,1547,1547,1547,0
20241230,170500,66443188423,1547,1547,1547,1547,0
20241230,170400,66443188423,1547,1547,1547,1547,0
20241230,170300,66443188423,1547,1547,1547,1547,0
20241230,170200,66443188423,1547,1547,1547,1547,0
20241230,170100,66443188423,1547,1547,1547,1547,0
20241230,170000,66443188423,1547,1547,1547,1547,0
20241230,165900,66443188423,1547,1547,1547,1547,0
20241230,165800,66443188423,1547,1547,1547,1547,0
20241230,165700,66443188423,1547,1547,1547,1547,0
20241230,165600,66443188423,1547,1547,1547,1547,0
20241230,165500,66443188423,1547,1547,1547,1547,0
20241230,165400,66443188423,1547,1547,1547,1547,0
20241230,165300,66443188423,1547,1547,1547,1547,0
20241230,165200,66443188423,1547,1547,1547,1547,0
20241230,165100,66443188423,1547,1547,1547,1547,0
20241230,165000,66443188423,1547,1547,1547,1547,0
20241230,164900,66443188423,1547,1547,1547,1547,0
20241230,164800,66443188423,1547,1547,1547,1547,0
20241230,164700,66443188423,1547,1547,1547,1547,0
20241230,164600,66443188423,1547,1547,1547,1547,0
20241230,164500,66443188423,1547,1547,1547,1547,0
20241230,164400,66443188423,1547,1547,1547,1547,0
20241230,164300,66443188423,1547,1547,1547,1547,0
20241230,164200,66443188423,1547,1547,1547,1547,0
20241230,164100,66443188423,1547,1547,1547,1547,0
20241230,164000,66443188423,1547,1547,1547,1547,0
20241230,163900,66443188423,1547,1547,1547,1547,0
20241230,163800,66443188423,1547,1547,1547,1547,0
20241230,163700,66443188423,1547,1547,1547,1547,6795
20241230,163600,66443188423,1547,1547,1547,1547,0
20241230,163500,66443188423,1547,1547,1547,1547,0
20241230,163400,66443188423,1547,1547,1547,1547,0
20241230,163300,66443188423,1547,1547,1547,1547,0
20241230,163200,66443188423,1547,1547,1547,1547,0
20241230,163100,66443188423,1547,1547,1547,1547,0
20241230,163000,66443188423,1547,1547,1547,1547,0
20241230,162900,66443188423,1547,1547,1547,1547,0
20241230,162800,66443188423,1547,1547,1547,1547,0
20241230,162700,66443188423,1547,1547,1547,1547,0
20241230,162600,66443188423,1547,1547,1547,1547,0
20241230,162500,66443188423,1547,1547,1547,1547,0
20241230,162400,66443188423,1547,1547,1547,1547,0
20241230,162300,66443188423,1547,1547,1547,1547,0
20241230,162200,66443188423,1547,1547,1547,1547,0
20241230,162100,66443188423,1547,1547,1547,1547,0
20241230,162000,66443188423,1547,1547,1547,1547,0
20241230,161900,66443188423,1547,1547,1547,1547,0
20241230,161800,66443188423,1547,1547,1547,1547,0
20241230,161700,66443188423,1547,1547,1547,1547,0
20241230,161600,66443188423,1547,1547,1547,1547,0
20241230,161500,66443188423,1547,1547,1547,1547,0
20241230,161400,66443188423,1547,1547,1547,1547,0
20241230,161300,66443188423,1547,1547,1547,1547,0
20241230,161200,66443188423,1547,1547,1547,1547,0
20241230,161100,66443188423,1547,1547,1547,1547,0
20241230,161000,66443188423,1547,1547,1547,1547,0
20241230,160900,66443188423,1547,1547,1547,1547,0
20241230,160800,66443188423,1547,1547,1547,1547,0
20241230,160700,66443188423,1547,1547,1547,1547,6795
20241230,160600,66443188423,1547,1547,1547,1547,0
20241230,160500,66443188423,1547,1547,1547,1547,0
20241230,160400,66443188423,1547,1547,1547,1547,0
20241230,160300,66443188423,1547,1547,1547,1547,0
20241230,160200,66443188423,1547,1547,1547,1547,0
20241230,160100,66443188423,1547,1547,1547,1547,0
20241230,160000,66443188423,1547,1547,1547,1547,0
20241230,155900,66443188423,1547,1547,1547,1547,0
20241230,155800,66443188423,1547,1547,1547,1547,0
20241230,155700,66443188423,1547,1547,1547,1547,0
20241230,155600,66443188423,1547,1547,1547,1547,0
20241230,155500,66443188423,1547,1547,1547,1547,0
20241230,155400,66443188423,1547,1547,1547,1547,0
20241230,155300,66443188423,1547,1547,1547,1547,0
20241230,155200,66443188423,1547,1547,1547,1547,0
20241230,155100,66443188423,1547,1547,1547,1547,0
20241230,155000,66443188423,1547,1547,1547,1547,0
20241230,154900,66443188423,1547,1547,1547,1547,0
20241230,154800,66443188423,1547,1547,1547,1547,0
20241230,154700,66443188423,1547,1547,1547,1547,0
20241230,154600,66443188423,1547,1547,1547,1547,0
20241230,154500,66443188423,1547,1547,1547,1547,0
20241230,154400,66443188423,1547,1547,1547,1547,0
20241230,154300,66443188423,1547,1547,1547,1547,0
20241230,154200,66443188423,1547,1547,1547,1547,0
20241230,154100,66443188423,1547,1547,1547,1547,0
20241230,154000,66443188423,1547,1547,1547,1547,0
20241230,153900,66443188423,1547,1547,1547,1547,0
20241230,153800,66443188423,1547,1547,1547,1547,0
20241230,153700,66443188423,1547,1547,1547,1547,6795
20241230,153600,66443188423,1547,1547,1547,1547,0
20241230,153500,66443188423,1547,1547,1547,1547,0
20241230,153400,66443188423,1547,1547,1547,1547,0
20241230,153300,66443188423,1547,1547,1547,1547,0
20241230,153200,66443188423,1547,1547,1547,1547,0
20241230,153100,66443188423,1547,1547,1547,1547,0
20241230,153000,66443188423,1547,1547,1547,1547,6795
20241230,152900,66432676558,1547,1547,1547,1547,0
20241230,152800,66432676558,1547,1547,1547,1547,0
20241230,152700,66432676558,1547,1547,1547,1547,0
20241230,152600,66432676558,1547,1547,1547,1547,0
20241230,152500,66432676558,1547,1547,1547,1547,0
20241230,152400,66432676558,1547,1547,1547,1547,0
20241230,152300,66432676558,1547,1547,1547,1547,0
20241230,152200,66432676558,1547,1547,1547,1547,0
20241230,152100,66432676558,1547,1547,1547,1547,0
20241230,152000,66432676558,1547,1547,1547,1547,0
20241230,151900,66432676558,1547,1547,1547,1547,145
20241230,151800,66432452243,1547,1547,1547,1547,1597
20241230,151700,66429981684,1547,1547,1547,1547,844
20241230,151600,66428676016,1547,1547,1547,1547,1403
20241230,151500,66426505575,1547,1547,1547,1547,123
20241230,151400,66426315294,1547,1547,1547,1547,1013
20241230,151300,66424748183,1547,1547,1547,1547,729
20241230,151200,66423620420,1547,1547,1547,1547,1178
20241230,151100,66421798054,1547,1547,1547,1547,115
20241230,151000,66421620149,1547,1547,1547,1547,2326
20241230,150900,66418021827,1547,1547,1547,1547,220
20241230,150800,66417681487,1547,1547,1547,1547,8732
20241230,150700,66404173083,1547,1547,1547,1547,3887
20241230,150600,66398159894,1547,1547,1547,1547,1317
20241230,150500,66396122495,1547,1547,1547,1547,16
20241230,150400,66396097743,1547,1547,1547,1547,5300
20241230,150300,66387898643,1547,1547,1547,1547,67
20241230,150200,66387794994,1547,1547,1547,1547,261
20241230,150100,66387391227,1547,1547,1547,1547,7474
20241230,150000,66375828949,1547,1547,1547,1547,419
20241230,145900,66375180756,1547,1547,1547,1547,1845
20241230,145800,66372326541,1547,1547,1547,1547,32
20241230,145700,66372277037,1547,1547,1547,1547,1
20241230,145600,66372275490,1547,1547,1547,1547,11979
20241230,145500,66353743977,1547,1547,1547,1547,635
20241230,145400,66352761632,1547,1547,1547,1547,1
20241230,145300,66352760085,1547,1547,1547,1547,5022
20241230,145200,66344991051,1547,1547,1547,1547,1846
20241230,145100,66342135289,1547,1547,1547,1547,3951
20241230,145000,66336023092,1547,1547,1547,1547,1118
20241230,144900,66334293546,1547,1547,1547,1547,26
20241230,144800,66334253324,1547,1547,1547,1547,2621
20241230,144700,66330198637,1547,1547,1547,1547,1647
20241230,144600,66327650728,1547,1547,1547,1547,93
20241230,144500,66327506857,1547,1547,1547,1547,7845
20241230,144400,66315370642,1547,1547,1547,1547,1272
20241230,144300,66313402858,1547,1547,1547,1547,1343
20241230,144200,66311325237,1547,1547,1547,1547,7097
20241230,144100,66300346178,1547,1547,1547,1547,22943
20241230,144000,66264853357,1547,1547,1547,1547,2266
20241230,143900,66261347855,1547,1547,1547,1547,641
20241230,143800,66260356228,1547,1547,1547,1547,3379
20241230,143700,66255128915,1547,1547,1547,1547,39
20241230,143600,66255068582,1547,1547,1547,1547,303
20241230,143500,66254599841,1547,1547,1547,1547,101
20241230,143400,66254443594,1547,1547,1547,1547,1879
20241230,143300,66251536781,1547,1547,1547,1547,515
20241230,143200,66250740076,1547,1547,1547,1547,5477
20241230,143100,66242267157,1547,1547,1547,1547,1852
20241230,143000,66239402113,1547,1547,1547,1547,290
20241230,142900,66238953483,1547,1547,1547,1547,3267
20241230,142800,66233899434,1547,1547,1547,1547,226
20241230,142700,66233549812,1547,1547,1547,1547,2533
20241230,142600,66229631261,1547,1547,1547,1547,2154
20241230,142500,66226299023,1547,1547,1547,1547,2110
20241230,142400,66223034853,1547,1547,1547,1547,2648
20241230,142300,66218938397,1547,1547,1547,1547,1359
20241230,142200,66216836024,1547,1547,1547,1547,108
20241230,142100,66216668948,1547,1547,1547,1547,2576
20241230,142000,66212683876,1547,1547,1547,1547,1433
20241230,141900,66210467025,1547,1547,1547,1547,6661
20241230,141800,66200162458,1547,1547,1547,1547,4189
20241230,141700,66193682075,1547,1547,1547,1547,5291
20241230,141600,66185496898,1547,1547,1547,1547,1940
20241230,141500,66182495718,1547,1547,1547,1547,2062
20241230,141400,66179305804,1547,1547,1547,1547,15823
20241230,141300,66154827623,1547,1547,1547,1547,64805
20241230,141200,66054574288,1547,1547,1547,1547,566
20241230,141100,66053698686,1547,1547,1547,1547,3504
20241230,141000,66048277998,1547,1547,1547,1547,3273
20241230,140900,66043214667,1547,1547,1547,1547,764
20241230,140800,66042032759,1547,1547,1547,1547,24986
20241230,140700,66003379417,1547,1547,1547,1547,463469
20241230,140600,65286392874,1547,1547,1547,1547,853
20241230,140500,65285073283,1547,1547,1547,1547,40069
20241230,140400,65223086540,1547,1547,1547,1547,3517
20241230,140300,65217645741,1547,1547,1547,1547,21490
20241230,140200,65184400711,1547,1547,1547,1547,21716
20241230,140100,65150806059,1547,1547,1547,1547,55430
20241230,140000,65065055849,1547,1547,1547,1547,232113
20241230,135900,64705977038,1547,1547,1547,1547,198832
20241230,135800,64398383934,1547,1547,1547,1547,13003
20241230,135700,64378268293,1547,1547,1547,1547,98528
20241230,135600,64225845477,1547,1547,1547,1547,195151
20241230,135500,63923946880,1547,1547,1547,1547,17214
20241230,135400,63897316822,1547,1547,1547,1547,18499
20241230,135300,63868698869,1547,1547,1547,1547,21574
20241230,135200,63835323891,1547,1547,1547,1547,798
20241230,135100,63834089385,1547,1547,1547,1547,6277
20241230,135000,63824378866,1547,1547,1547,1547,12428
20241230,134900,63805152750,1547,1547,1547,1547,476
20241230,134800,63804416378,1547,1547,1547,1547,8851
20241230,134700,63790723881,1547,1547,1547,1547,2929
20241230,134600,63786192718,1547,1547,1547,1547,11304
20241230,134500,63768705430,1547,1547,1547,1547,6911
20241230,134400,63758014113,1547,1547,1547,1547,6658
20241230,134300,63747714187,1547,1547,1547,1547,16735
20241230,134200,63721825142,1547,1547,1547,1547,14943
20241230,134100,63698708321,1547,1547,1547,1547,11479
20241230,134000,63680950308,1547,1547,1547,1547,14843
20241230,133900,63657988187,1547,1547,1547,1547,7681
20241230,133800,63646105680,1547,1547,1547,1547,2033
20241230,133700,63642960629,1547,1547,1547,1547,13198
20241230,133600,63622543323,1547,1547,1547,1547,20355
20241230,133500,63591054138,1547,1547,1547,1547,27052
20241230,133400,63549204694,1547,1547,1547,1547,7619
20241230,133300,63537418101,1547,1547,1547,1547,10781
20241230,133200,63520739894,1547,1547,1547,1547,75099
20241230,133100,63404561741,1547,1525,1547,1524,1659610
20241230,133000,60840053497,1525,1518,1527,1517,52483
20241230,132900,60760095642,1518,1522,1523,1518,49166
20241230,132800,60685335539,1523,1511,1527,1509,220562
20241230,132700,60350130046,1510,1511,1513,1509,15408
20241230,132600,60326866089,1511,1511,1513,1510,6397
20241230,132500,60317195923,1511,1510,1511,1509,11158
20241230,132400,60300343418,1510,1510,1512,1510,14282
20241230,132300,60278773789,1511,1513,1513,1511,19353
20241230,132200,60249505364,1513,1511,1514,1509,41906
20241230,132100,60186114331,1510,1507,1512,1507,37912
20241230,132000,60128873609,1508,1504,1508,1504,11541
20241230,131900,60111490533,1504,1503,1507,1502,8684
20241230,131800,60098436247,1506,1502,1508,1502,29694
20241230,131700,60053759576,1503,1502,1505,1502,10434
20241230,131600,60038081091,1501,1502,1503,1501,23494
20241230,131500,60002800667,1503,1506,1506,1502,11582
20241230,131400,59985383132,1506,1502,1506,1502,8301
20241230,131300,59972907865,1503,1502,1504,1501,21156
20241230,131200,59941122298,1501,1502,1502,1500,30682
20241230,131100,59895075984,1502,1505,1506,1502,29504
20241230,131000,59850710190,1506,1505,1507,1504,22257
20241230,130900,59817195548,1505,1503,1508,1500,93696
20241230,130800,59676497188,1503,1508,1509,1502,111906
20241230,130700,59508126936,1508,1508,1510,1507,16969
20241230,130600,59482532187,1508,1510,1510,1507,18482
20241230,130500,59454651287,1510,1510,1513,1507,31566
20241230,130400,59407017029,1509,1513,1514,1509,21164
20241230,130300,59375023201,1513,1519,1519,1513,21473
20241230,130200,59342488285,1519,1515,1520,1513,51343
20241230,130100,59264548347,1515,1513,1515,1510,29939
20241230,130000,59219246171,1513,1509,1514,1506,26926
20241230,125900,59178619851,1507,1513,1513,1506,52789
20241230,125800,59098963466,1513,1514,1514,1511,8193
20241230,125700,59086571637,1513,1512,1516,1510,57746
20241230,125600,58999276491,1510,1518,1519,1510,48003
20241230,125500,58926539847,1518,1509,1519,1509,32862
20241230,125400,58876769682,1510,1513,1513,1510,32070
20241230,125300,58828292667,1513,1507,1513,1507,43831
20241230,125200,58762120815,1506,1507,1508,1505,17483
20241230,125100,58735789583,1506,1509,1510,1506,15984
20241230,125000,58711696089,1509,1506,1509,1505,17627
20241230,124900,58685113260,1505,1507,1508,1504,21700
20241230,124800,58652450984,1507,1510,1510,1507,14938
20241230,124700,58629925290,1510,1511,1512,1508,35199
20241230,124600,58576778755,1510,1511,1514,1508,33142
20241230,124500,58526747885,1514,1507,1514,1507,18388
20241230,124400,58498988687,1507,1502,1510,1502,45865
20241230,124300,58429989085,1504,1510,1510,1502,59191
20241230,124200,58340892470,1509,1513,1513,1509,26606
20241230,124100,58300717122,1513,1511,1513,1508,24556
20241230,124000,58263631864,1511,1518,1518,1509,27242
20241230,123900,58222431996,1516,1519,1523,1514,84562
20241230,123800,58093948802,1518,1509,1518,1509,73283
20241230,123700,57983013486,1509,1506,1509,1505,30965
20241230,123600,57936380127,1506,1509,1510,1506,12753
20241230,123500,57917162437,1509,1507,1510,1506,7633
20241230,123400,57905652233,1508,1512,1514,1506,30164
20241230,123300,57860083461,1512,1514,1515,1511,16225
20241230,123200,57835523280,1515,1507,1515,1507,46457
20241230,123100,57765326574,1507,1505,1507,1503,26928
20241230,123000,57724803906,1504,1512,1512,1504,27788
20241230,122900,57682885042,1510,1513,1513,1510,30557
20241230,122800,57636698958,1513,1515,1516,1512,18406
20241230,122700,57608838607,1515,1515,1516,1513,14923
20241230,122600,57586230572,1515,1512,1519,1511,47266
20241230,122500,57514635797,1511,1511,1512,1507,24170
20241230,122400,57478129524,1511,1513,1513,1510,49477
20241230,122300,57403388644,1513,1511,1516,1511,16678
20241230,122200,57378156566,1512,1518,1518,1511,39688
20241230,122100,57318076476,1518,1517,1519,1513,36905
20241230,122000,57262107512,1517,1522,1525,1517,100844
20241230,121900,57108630439,1523,1516,1524,1515,91410
20241230,121800,56969640337,1516,1518,1520,1513,99530
20241230,121700,56818643567,1518,1513,1519,1513,104754
20241230,121600,56659931543,1513,1504,1513,1503,77758
20241230,121500,56542640044,1505,1500,1505,1497,85061
20241230,121400,56414997400,1499,1499,1502,1498,41180
20241230,121300,56353243399,1498,1502,1502,1498,29763
20241230,121200,56308591968,1502,1503,1505,1500,36652
20241230,121100,56253511921,1504,1503,1509,1501,115362
20241230,121000,56079841620,1501,1497,1503,1496,72411
20241230,120900,55971273406,1497,1496,1497,1491,208076
20241230,120800,55660290458,1497,1503,1503,1496,203735
20241230,120700,55354845512,1504,1502,1507,1502,60250
20241230,120600,55264199426,1502,1506,1508,1500,267761
20241230,120500,54862180850,1506,1508,1510,1500,335296
20241230,120400,54358159873,1510,1507,1510,1506,45609
20241230,120300,54289406916,1507,1513,1514,1507,59643
20241230,120200,54199361260,1510,1517,1517,1507,87132
20241230,120100,54067676988,1515,1513,1518,1512,61377
20241230,120000,53974706133,1512,1512,1518,1512,72985
20241230,115900,53864266069,1513,1516,1518,1512,53166
20241230,115800,53783761656,1518,1511,1519,1510,66307
20241230,115700,53683300530,1511,1511,1513,1509,63754
20241230,115600,53586985493,1512,1516,1518,1510,37265
20241230,115500,53530528745,1517,1510,1519,1509,69567
20241230,115400,53425141605,1509,1506,1514,1506,67036
20241230,115300,53323903918,1506,1514,1514,1505,217615
20241230,115200,52995485318,1513,1512,1515,1511,65428
20241230,115100,52896471011,1512,1517,1523,1511,142063
20241230,115000,52680782880,1518,1516,1518,1515,61946
20241230,114900,52586806987,1516,1511,1519,1509,142456
20241230,114800,52371073669,1511,1505,1515,1504,108774
20241230,114700,52206678673,1503,1516,1517,1503,320718
20241230,114600,51722149306,1515,1516,1517,1513,53317
20241230,114500,51641367486,1513,1517,1520,1511,108248
20241230,114400,51477420291,1518,1513,1520,1511,178258
20241230,114300,51207729659,1513,1525,1530,1512,230499
20241230,114200,50856935989,1526,1520,1526,1520,64094
20241230,114100,50759268115,1523,1522,1525,1515,109944
20241230,114000,50592283267,1522,1529,1529,1519,102301
20241230,113900,50436403525,1529,1521,1529,1519,119934
20241230,113800,50253685947,1522,1518,1528,1517,111230
20241230,113700,50084377066,1517,1520,1527,1512,256108
20241230,113600,49695652230,1515,1510,1529,1508,294101
20241230,113500,49248717562,1508,1516,1520,1508,411936
20241230,113400,48624969710,1510,1547,1547,1508,1233776
20241230,113300,46723905019,1547,1547,1547,1547,14890
20241230,113200,46700870189,1547,1547,1547,1547,18060
20241230,113100,46672931369,1547,1547,1547,1547,5906
20241230,113000,46663794787,1547,1547,1547,1547,70160
20241230,112900,46555257267,1547,1547,1547,1547,25533
20241230,112800,46515757716,1547,1547,1547,1547,4228
20241230,112700,46509217000,1547,1547,1547,1547,82760
20241230,112600,46381187280,1547,1547,1547,1547,56296
20241230,112500,46294097368,1547,1547,1547,1547,15591
20241230,112400,46269978091,1547,1547,1547,1547,23639
20241230,112300,46233408558,1547,1547,1547,1547,23429
20241230,112200,46197163895,1547,1547,1547,1547,49811
20241230,112100,46120106278,1547,1547,1547,1547,55310
20241230,112000,46034541708,1547,1528,1547,1527,280386
20241230,111900,45601955331,1527,1547,1547,1527,834667
20241230,111800,44313545202,1547,1547,1547,1547,120868
20241230,111700,44126562406,1547,1545,1547,1543,547036
20241230,111600,43280353882,1543,1547,1547,1516,2689316
20241230,111500,39125090375,1547,1514,1547,1477,6310607
20241230,111400,29398700694,1514,1499,1515,1498,304845
20241230,111300,28938509721,1501,1493,1510,1492,465517
20241230,111200,28240380056,1493,1473,1496,1473,392515
20241230,111100,27655957694,1475,1475,1481,1472,110282
20241230,111000,27493250802,1473,1481,1483,1473,156439
20241230,110900,27262150965,1480,1490,1491,1470,239924
20241230,110800,26907066020,1490,1478,1492,1477,375686
20241230,110700,26348865967,1478,1487,1487,1472,246413
20241230,110600,25984241774,1486,1498,1498,1480,372697
20241230,110500,25429566696,1497,1507,1509,1485,382348
20241230,110400,24856525866,1507,1514,1518,1506,321114
20241230,110300,24371464605,1514,1488,1528,1488,1111679
20241230,110200,22691991372,1493,1488,1498,1480,474011
20241230,110100,21986019470,1488,1486,1494,1484,339663
20241230,110000,21480682151,1477,1477,1477,1477,0
20241230,105900,21480682151,1477,1460,1477,1459,350531
20241230,105800,20965022894,1460,1461,1463,1453,148549
20241230,105700,20748305076,1461,1457,1468,1447,249719
20241230,105600,20384523417,1459,1467,1472,1438,463973
20241230,105500,19709257577,1472,1468,1474,1465,368775
20241230,105400,19167125285,1468,1452,1473,1451,535239
20241230,105300,18382313955,1452,1436,1465,1435,519571
20241230,105200,17624916281,1436,1436,1467,1433,829954
20241230,105100,16423309753,1438,1411,1445,1411,612325
20241230,105000,15544378901,1414,1402,1418,1395,457139
20241230,104900,14900849121,1402,1387,1440,1387,966526
20241230,104800,13542102710,1387,1351,1392,1351,709783
20241230,104700,12564322139,1355,1359,1361,1351,257531
20241230,104600,12215592716,1359,1356,1368,1349,366652
20241230,104500,11717686702,1359,1343,1364,1343,734997
20241230,104400,10724395783,1334,1334,1334,1334,0
20241230,104300,10724395783,1334,1328,1334,1326,243914
20241230,104200,10399913633,1327,1311,1327,1310,426799
20241230,104100,9837065318,1310,1309,1315,1302,218035
20241230,104000,9551427535,1308,1296,1309,1292,198700
20241230,103900,9293218711,1295,1289,1298,1288,52026
20241230,103800,9225930017,1289,1278,1292,1278,90384
20241230,103700,9109519094,1281,1278,1281,1272,24914
20241230,103600,9077733156,1278,1275,1279,1272,16235
20241230,103500,9057010852,1275,1277,1278,1270,16547
20241230,103400,9035943160,1277,1267,1279,1267,27693
20241230,103300,9000598229,1268,1267,1278,1265,16296
20241230,103200,8979889260,1268,1274,1274,1268,13505
20241230,103100,8962722392,1272,1262,1283,1261,54288
20241230,103000,8893618670,1261,1259,1262,1259,4072
20241230,102900,8888485796,1260,1260,1262,1259,4206
20241230,102800,8883188422,1262,1257,1266,1256,15816
20241230,102700,8863282440,1258,1254,1258,1252,22170
20241230,102600,8835481145,1254,1253,1254,1252,6434
20241230,102500,8827422650,1253,1258,1259,1251,41146
20241230,102400,8775821361,1257,1253,1259,1253,36864
20241230,102300,8729554492,1252,1258,1258,1251,30274
20241230,102200,8691614041,1258,1264,1264,1257,44488
20241230,102100,8635551747,1264,1269,1270,1264,41785
20241230,102000,8582622009,1269,1266,1269,1265,22263
20241230,101900,8554407787,1265,1262,1268,1262,28662
20241230,101800,8518163879,1262,1260,1264,1259,43178
20241230,101700,8463643069,1259,1265,1265,1259,25861
20241230,101600,8431007554,1261,1257,1264,1255,61022
20241230,101500,8354156422,1257,1265,1265,1255,67441
20241230,101400,8269141677,1265,1272,1272,1265,75974
20241230,101300,8172777978,1272,1274,1274,1269,20786
20241230,101200,8146353369,1272,1276,1276,1269,22739
20241230,101100,8117405849,1275,1274,1277,1268,24680
20241230,101000,8085957580,1273,1269,1273,1268,23385
20241230,100900,8056251442,1269,1274,1275,1267,55403
20241230,100800,7985836750,1274,1274,1277,1272,45344
20241230,100700,7928041367,1275,1288,1288,1274,88943
20241230,100600,7814254375,1289,1285,1289,1283,15785
20241230,100500,7793953162,1283,1282,1288,1281,30070
20241230,100400,7755334694,1281,1290,1290,1281,56396
20241230,100300,7682828533,1290,1289,1292,1287,23377
20241230,100200,7652657582,1292,1293,1297,1289,44987
20241230,100100,7594487251,1293,1292,1297,1284,76594
20241230,100000,7495571061,1292,1296,1317,1283,387111
20241230,095900,6991688987,1296,1284,1300,1281,212606
20241230,095800,6717210201,1284,1279,1289,1278,65403
20241230,095700,6633219342,1278,1279,1282,1273,19352
20241230,095600,6608511841,1280,1277,1286,1276,35593
20241230,095500,6562860949,1277,1276,1280,1271,35168
20241230,095400,6518052952,1280,1278,1280,1273,17105
20241230,095300,6496230718,1278,1282,1282,1277,6976
20241230,095200,6487310194,1282,1274,1290,1273,65032
20241230,095100,6403983422,1274,1273,1275,1270,23635
20241230,095000,6373923216,1272,1283,1283,1270,54378
20241230,094900,6304523725,1283,1287,1292,1280,28369
20241230,094800,6268129613,1290,1286,1295,1282,176992
20241230,094700,6039879114,1286,1284,1288,1278,94784
20241230,094600,5918149971,1284,1274,1284,1268,170948
20241230,094500,5699611878,1273,1269,1275,1265,35892
20241230,094400,5653997433,1269,1266,1274,1264,87774
20241230,094300,5542655020,1266,1277,1277,1253,143046
20241230,094200,5361789347,1277,1279,1289,1272,165628
20241230,094100,5149806555,1279,1279,1311,1272,678994
20241230,094000,4271472032,1279,1255,1280,1253,253929
20241230,093900,3950792946,1255,1252,1255,1252,8166
20241230,093800,3940553963,1252,1250,1254,1247,24970
20241230,093700,3909296476,1250,1246,1252,1245,7039
20241230,093600,3900507198,1246,1245,1249,1245,10929
20241230,093500,3886895490,1245,1249,1250,1245,22084
20241230,093400,3859336839,1250,1253,1253,1244,46337
20241230,093300,3801498768,1252,1257,1259,1251,64270
20241230,093200,3720781453,1258,1251,1259,1250,101630
20241230,093100,3593278856,1250,1248,1251,1248,38143
20241230,093000,3545600395,1249,1244,1249,1243,11500
20241230,092900,3531280797,1245,1252,1252,1244,23395
20241230,092800,3502104631,1250,1240,1252,1240,70098
20241230,092700,3414790641,1241,1243,1243,1240,13902
20241230,092600,3397539377,1241,1243,1244,1241,3945
20241230,092500,3392639701,1243,1245,1245,1241,6716
20241230,092400,3384289254,1245,1246,1247,1240,34141
20241230,092300,3341848741,1248,1252,1252,1247,15232
20241230,092200,3322837710,1250,1250,1253,1247,40847
20241230,092100,3271749483,1252,1243,1254,1240,82026
20241230,092000,3169362991,1243,1241,1244,1237,13647
20241230,091900,3152410479,1241,1237,1242,1237,5314
20241230,091800,3145827236,1237,1246,1246,1237,14959
20241230,091700,3127290939,1247,1229,1247,1228,38279
20241230,091600,3079936099,1229,1237,1237,1228,72015
20241230,091500,2991174477,1237,1243,1245,1237,36241
20241230,091400,2946181859,1244,1250,1252,1244,28314
20241230,091300,2910790510,1250,1250,1253,1246,30634
20241230,091200,2872467999,1248,1237,1251,1237,23368
20241230,091100,2843412580,1238,1240,1241,1235,29553
20241230,091000,2806842787,1241,1256,1256,1240,57538
20241230,090900,2734972173,1249,1244,1257,1244,105530
20241230,090800,2602860813,1244,1231,1245,1222,91610
20241230,090700,2490069470,1231,1242,1242,1230,136356
20241230,090600,2321407380,1242,1249,1253,1242,71028
20241230,090500,2232918212,1250,1248,1254,1245,90948
20241230,090400,2119318417,1247,1255,1255,1247,85568
20241230,090300,2012359421,1251,1250,1260,1250,146439
20241230,090200,1828456368,1251,1264,1272,1233,260972
20241230,090100,1502519808,1262,1290,1299,1243,553550
20241230,090000,792315302,1294,1213,1298,1211,621671