stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,184700,2590322471,1790,1790,1790,1790,37715
20241223,184600,2590322471,1790,1790,1790,1790,0
20241223,184500,2590322471,1790,1790,1790,1790,0
20241223,184400,2590322471,1790,1790,1790,1790,0
20241223,184300,2590322471,1790,1790,1790,1790,0
20241223,184200,2590322471,1790,1790,1790,1790,0
20241223,184100,2590322471,1790,1790,1790,1790,0
20241223,184000,2590322471,1790,1790,1790,1790,0
20241223,183900,2590322471,1790,1790,1790,1790,0
20241223,183800,2590322471,1790,1790,1790,1790,0
20241223,183700,2590322471,1790,1790,1790,1790,0
20241223,183600,2590322471,1790,1790,1790,1790,0
20241223,183500,2590322471,1790,1790,1790,1790,0
20241223,183400,2590322471,1790,1790,1790,1790,0
20241223,183300,2590322471,1790,1790,1790,1790,0
20241223,183200,2590322471,1790,1790,1790,1790,0
20241223,183100,2590322471,1790,1790,1790,1790,0
20241223,183000,2590322471,1790,1790,1790,1790,0
20241223,182900,2590322471,1790,1790,1790,1790,0
20241223,182800,2590322471,1790,1790,1790,1790,0
20241223,182700,2590322471,1790,1790,1790,1790,0
20241223,182600,2590322471,1790,1790,1790,1790,0
20241223,182500,2590322471,1790,1790,1790,1790,0
20241223,182400,2590322471,1790,1790,1790,1790,0
20241223,182300,2590322471,1790,1790,1790,1790,0
20241223,182200,2590322471,1790,1790,1790,1790,0
20241223,182100,2590322471,1790,1790,1790,1790,0
20241223,182000,2590322471,1790,1790,1790,1790,0
20241223,181900,2590322471,1790,1790,1790,1790,0
20241223,181800,2590322471,1790,1790,1790,1790,0
20241223,181700,2590322471,1790,1790,1790,1790,37715
20241223,181600,2590322471,1790,1790,1790,1790,0
20241223,181500,2590322471,1790,1790,1790,1790,0
20241223,181400,2590322471,1790,1790,1790,1790,0
20241223,181300,2590322471,1790,1790,1790,1790,0
20241223,181200,2590322471,1790,1790,1790,1790,0
20241223,181100,2590322471,1790,1790,1790,1790,0
20241223,181000,2590322471,1790,1790,1790,1790,0
20241223,180900,2590322471,1790,1790,1790,1790,0
20241223,180800,2590322471,1790,1790,1790,1790,0
20241223,180700,2590322471,1790,1790,1790,1790,0
20241223,180600,2590322471,1790,1790,1790,1790,0
20241223,180500,2590322471,1790,1790,1790,1790,0
20241223,180400,2590322471,1790,1790,1790,1790,0
20241223,180300,2590322471,1790,1790,1790,1790,0
20241223,180200,2590322471,1790,1790,1790,1790,0
20241223,180100,2590322471,1790,1790,1790,1790,0
20241223,180000,2590322471,1790,1790,1790,1790,0
20241223,175900,2590322471,1790,1790,1790,1790,0
20241223,175800,2590322471,1790,1790,1790,1790,0
20241223,175700,2590322471,1790,1790,1790,1790,0
20241223,175600,2590322471,1790,1790,1790,1790,0
20241223,175500,2590322471,1790,1790,1790,1790,0
20241223,175400,2590322471,1790,1790,1790,1790,0
20241223,175300,2590322471,1790,1790,1790,1790,0
20241223,175200,2590322471,1790,1790,1790,1790,0
20241223,175100,2590322471,1790,1790,1790,1790,0
20241223,175000,2590322471,1790,1790,1790,1790,0
20241223,174900,2590322471,1790,1790,1790,1790,0
20241223,174800,2590322471,1790,1790,1790,1790,0
20241223,174700,2590322471,1790,1790,1790,1790,37715
20241223,174600,2590322471,1790,1790,1790,1790,0
20241223,174500,2590322471,1790,1790,1790,1790,0
20241223,174400,2590322471,1790,1790,1790,1790,0
20241223,174300,2590322471,1790,1790,1790,1790,0
20241223,174200,2590322471,1790,1790,1790,1790,0
20241223,174100,2590322471,1790,1790,1790,1790,0
20241223,174000,2590322471,1790,1790,1790,1790,0
20241223,173900,2590322471,1790,1790,1790,1790,0
20241223,173800,2590322471,1790,1790,1790,1790,0
20241223,173700,2590322471,1790,1790,1790,1790,0
20241223,173600,2590322471,1790,1790,1790,1790,0
20241223,173500,2590322471,1790,1790,1790,1790,0
20241223,173400,2590322471,1790,1790,1790,1790,0
20241223,173300,2590322471,1790,1790,1790,1790,0
20241223,173200,2590322471,1790,1790,1790,1790,0
20241223,173100,2590322471,1790,1790,1790,1790,0
20241223,173000,2590322471,1790,1790,1790,1790,0
20241223,172900,2590322471,1790,1790,1790,1790,0
20241223,172800,2590322471,1790,1790,1790,1790,0
20241223,172700,2590322471,1790,1790,1790,1790,0
20241223,172600,2590322471,1790,1790,1790,1790,0
20241223,172500,2590322471,1790,1790,1790,1790,0
20241223,172400,2590322471,1790,1790,1790,1790,0
20241223,172300,2590322471,1790,1790,1790,1790,0
20241223,172200,2590322471,1790,1790,1790,1790,0
20241223,172100,2590322471,1790,1790,1790,1790,0
20241223,172000,2590322471,1790,1790,1790,1790,0
20241223,171900,2590322471,1790,1790,1790,1790,0
20241223,171800,2590322471,1790,1790,1790,1790,0
20241223,171700,2590322471,1790,1790,1790,1790,37715
20241223,171600,2590322471,1790,1790,1790,1790,0
20241223,171500,2590322471,1790,1790,1790,1790,0
20241223,171400,2590322471,1790,1790,1790,1790,0
20241223,171300,2590322471,1790,1790,1790,1790,0
20241223,171200,2590322471,1790,1790,1790,1790,0
20241223,171100,2590322471,1790,1790,1790,1790,0
20241223,171000,2590322471,1790,1790,1790,1790,0
20241223,170900,2590322471,1790,1790,1790,1790,0
20241223,170800,2590322471,1790,1790,1790,1790,0
20241223,170700,2590322471,1790,1790,1790,1790,0
20241223,170600,2590322471,1790,1790,1790,1790,0
20241223,170500,2590322471,1790,1790,1790,1790,0
20241223,170400,2590322471,1790,1790,1790,1790,0
20241223,170300,2590322471,1790,1790,1790,1790,0
20241223,170200,2590322471,1790,1790,1790,1790,0
20241223,170100,2590322471,1790,1790,1790,1790,0
20241223,170000,2590322471,1790,1790,1790,1790,0
20241223,165900,2590322471,1790,1790,1790,1790,0
20241223,165800,2590322471,1790,1790,1790,1790,0
20241223,165700,2590322471,1790,1790,1790,1790,0
20241223,165600,2590322471,1790,1790,1790,1790,0
20241223,165500,2590322471,1790,1790,1790,1790,0
20241223,165400,2590322471,1790,1790,1790,1790,0
20241223,165300,2590322471,1790,1790,1790,1790,0
20241223,165200,2590322471,1790,1790,1790,1790,0
20241223,165100,2590322471,1790,1790,1790,1790,0
20241223,165000,2590322471,1790,1790,1790,1790,0
20241223,164900,2590322471,1790,1790,1790,1790,0
20241223,164800,2590322471,1790,1790,1790,1790,0
20241223,164700,2590322471,1790,1790,1790,1790,37715
20241223,164600,2590322471,1790,1790,1790,1790,0
20241223,164500,2590322471,1790,1790,1790,1790,0
20241223,164400,2590322471,1790,1790,1790,1790,0
20241223,164300,2590322471,1790,1790,1790,1790,0
20241223,164200,2590322471,1790,1790,1790,1790,0
20241223,164100,2590322471,1790,1790,1790,1790,0
20241223,164000,2590322471,1790,1790,1790,1790,0
20241223,163900,2590322471,1790,1790,1790,1790,0
20241223,163800,2590322471,1790,1790,1790,1790,0
20241223,163700,2590322471,1790,1790,1790,1790,0
20241223,163600,2590322471,1790,1790,1790,1790,0
20241223,163500,2590322471,1790,1790,1790,1790,0
20241223,163400,2590322471,1790,1790,1790,1790,0
20241223,163300,2590322471,1790,1790,1790,1790,0
20241223,163200,2590322471,1790,1790,1790,1790,0
20241223,163100,2590322471,1790,1790,1790,1790,0
20241223,163000,2590322471,1790,1790,1790,1790,0
20241223,162900,2590322471,1790,1790,1790,1790,0
20241223,162800,2590322471,1790,1790,1790,1790,0
20241223,162700,2590322471,1790,1790,1790,1790,0
20241223,162600,2590322471,1790,1790,1790,1790,0
20241223,162500,2590322471,1790,1790,1790,1790,0
20241223,162400,2590322471,1790,1790,1790,1790,0
20241223,162300,2590322471,1790,1790,1790,1790,0
20241223,162200,2590322471,1790,1790,1790,1790,0
20241223,162100,2590322471,1790,1790,1790,1790,0
20241223,162000,2590322471,1790,1790,1790,1790,0
20241223,161900,2590322471,1790,1790,1790,1790,0
20241223,161800,2590322471,1790,1790,1790,1790,0
20241223,161700,2590322471,1790,1790,1790,1790,37715
20241223,161600,2590322471,1790,1790,1790,1790,0
20241223,161500,2590322471,1790,1790,1790,1790,0
20241223,161400,2590322471,1790,1790,1790,1790,0
20241223,161300,2590322471,1790,1790,1790,1790,0
20241223,161200,2590322471,1790,1790,1790,1790,0
20241223,161100,2590322471,1790,1790,1790,1790,0
20241223,161000,2590322471,1790,1790,1790,1790,0
20241223,160900,2590322471,1790,1790,1790,1790,0
20241223,160800,2590322471,1790,1790,1790,1790,0
20241223,160700,2590322471,1790,1790,1790,1790,0
20241223,160600,2590322471,1790,1790,1790,1790,0
20241223,160500,2590322471,1790,1790,1790,1790,0
20241223,160400,2590322471,1790,1790,1790,1790,0
20241223,160300,2590322471,1790,1790,1790,1790,0
20241223,160200,2590322471,1790,1790,1790,1790,0
20241223,160100,2590322471,1790,1790,1790,1790,0
20241223,160000,2590322471,1790,1790,1790,1790,0
20241223,155900,2590322471,1790,1790,1790,1790,0
20241223,155800,2590322471,1790,1790,1790,1790,0
20241223,155700,2590322471,1790,1790,1790,1790,0
20241223,155600,2590322471,1790,1790,1790,1790,0
20241223,155500,2590322471,1790,1790,1790,1790,0
20241223,155400,2590322471,1790,1790,1790,1790,0
20241223,155300,2590322471,1790,1790,1790,1790,0
20241223,155200,2590322471,1790,1790,1790,1790,0
20241223,155100,2590322471,1790,1790,1790,1790,0
20241223,155000,2590322471,1790,1790,1790,1790,0
20241223,154900,2590322471,1790,1790,1790,1790,0
20241223,154800,2590322471,1790,1790,1790,1790,0
20241223,154700,2590322471,1790,1790,1790,1790,37715
20241223,154600,2590322471,1790,1790,1790,1790,0
20241223,154500,2590322471,1790,1790,1790,1790,0
20241223,154400,2590322471,1790,1790,1790,1790,0
20241223,154300,2590322471,1790,1790,1790,1790,0
20241223,154200,2590322471,1790,1790,1790,1790,0
20241223,154100,2590322471,1790,1790,1790,1790,0
20241223,154000,2590322471,1790,1790,1790,1790,0
20241223,153900,2590322471,1790,1790,1790,1790,0
20241223,153800,2590322471,1790,1790,1790,1790,0
20241223,153700,2590322471,1790,1790,1790,1790,0
20241223,153600,2590322471,1790,1790,1790,1790,0
20241223,153500,2590322471,1790,1790,1790,1790,0
20241223,153400,2590322471,1790,1790,1790,1790,0
20241223,153300,2590322471,1790,1790,1790,1790,0
20241223,153200,2590322471,1790,1790,1790,1790,0
20241223,153100,2590322471,1790,1790,1790,1790,0
20241223,153000,2590322471,1790,1790,1790,1790,37715
20241223,152900,2522812621,1795,1795,1795,1795,0
20241223,152800,2522812621,1795,1795,1795,1795,0
20241223,152700,2522812621,1795,1795,1795,1795,0
20241223,152600,2522812621,1795,1795,1795,1795,0
20241223,152500,2522812621,1795,1795,1795,1795,0
20241223,152400,2522812621,1795,1795,1795,1795,0
20241223,152300,2522812621,1795,1795,1795,1795,0
20241223,152200,2522812621,1795,1795,1795,1795,0
20241223,152100,2522812621,1795,1795,1795,1795,0
20241223,152000,2522812621,1795,1795,1795,1795,0
20241223,151900,2522812621,1795,1792,1795,1788,6887
20241223,151800,2510487361,1792,1789,1795,1784,8684
20241223,151700,2494932924,1789,1787,1791,1783,7808
20241223,151600,2480987226,1784,1786,1787,1781,8137
20241223,151500,2466480357,1789,1784,1791,1780,15852
20241223,151400,2438247437,1795,1797,1798,1781,24264
20241223,151300,2394915489,1797,1796,1798,1781,33044
20241223,151200,2335836837,1795,1790,1795,1790,9351
20241223,151100,2319061759,1793,1794,1794,1790,676
20241223,151000,2317851661,1787,1796,1796,1787,3809
20241223,150900,2311023119,1796,1791,1798,1786,12043
20241223,150800,2289488490,1790,1800,1803,1790,18759
20241223,150700,2255852764,1800,1802,1804,1800,4388
20241223,150600,2247953192,1804,1803,1805,1803,1289
20241223,150500,2245628537,1803,1803,1810,1803,21806
20241223,150400,2206274146,1802,1804,1805,1802,3276
20241223,150300,2200365309,1810,1810,1810,1805,2024
20241223,150200,2196711969,1811,1805,1812,1805,12608
20241223,150100,2173950828,1802,1804,1805,1802,1524
20241223,150000,2171201572,1806,1807,1809,1805,107
20241223,145900,2171008426,1790,1806,1812,1790,35468
20241223,145800,2107175938,1812,1806,1812,1806,165
20241223,145700,2106877516,1813,1813,1813,1806,102
20241223,145600,2106693290,1813,1805,1813,1804,438
20241223,145500,2105902626,1817,1816,1818,1802,14054
20241223,145400,2080485938,1819,1818,1819,1818,5096
20241223,145300,2071221409,1817,1820,1820,1813,20152
20241223,145200,2034655812,1820,1820,1820,1820,16
20241223,145100,2034626692,1820,1819,1820,1817,2720
20241223,145000,2029683205,1820,1820,1820,1820,10
20241223,144900,2029665005,1820,1819,1820,1819,231
20241223,144800,2029244664,1820,1820,1820,1819,202
20241223,144700,2028877095,1820,1820,1823,1820,669
20241223,144600,2027659509,1823,1820,1823,1819,8181
20241223,144500,2012752915,1819,1818,1819,1818,408
20241223,144400,2012011066,1818,1816,1818,1815,3836
20241223,144300,2005041986,1816,1818,1818,1816,10865
20241223,144200,1985298009,1820,1821,1821,1818,5391
20241223,144100,1975488899,1820,1822,1822,1820,2618
20241223,144000,1970720321,1823,1825,1826,1823,7698
20241223,143900,1956685455,1825,1825,1825,1825,66
20241223,143800,1956565005,1824,1824,1825,1824,2610
20241223,143700,1951804364,1825,1826,1826,1825,30
20241223,143600,1951749613,1826,1826,1826,1825,648
20241223,143500,1950567006,1826,1826,1826,1826,42
20241223,143400,1950490314,1826,1829,1829,1826,822
20241223,143300,1948989172,1829,1828,1829,1827,65
20241223,143200,1948870326,1827,1827,1827,1827,300
20241223,143100,1948322226,1827,1827,1827,1827,55
20241223,143000,1948221741,1828,1828,1828,1828,71
20241223,142900,1948091953,1829,1829,1829,1829,65
20241223,142800,1947973068,1829,1829,1829,1829,78
20241223,142700,1947830406,1829,1829,1829,1829,13
20241223,142600,1947806629,1829,1829,1829,1829,21
20241223,142500,1947768220,1829,1829,1829,1829,66
20241223,142400,1947647506,1829,1823,1829,1823,4322
20241223,142300,1939768302,1824,1826,1826,1824,2128
20241223,142200,1935885589,1826,1826,1826,1826,468
20241223,142100,1935031021,1825,1827,1828,1825,1394
20241223,142000,1932484907,1830,1830,1830,1827,130
20241223,141900,1932247012,1830,1830,1830,1830,5
20241223,141800,1932237862,1830,1830,1830,1830,0
20241223,141700,1932237862,1830,1830,1830,1830,6
20241223,141600,1932226882,1830,1830,1830,1830,273
20241223,141500,1931727292,1830,1829,1830,1825,2821
20241223,141400,1926573999,1830,1830,1830,1830,804
20241223,141300,1925102679,1830,1829,1830,1829,4016
20241223,141200,1917754396,1828,1829,1829,1828,78
20241223,141100,1917611809,1830,1830,1830,1826,300
20241223,141000,1917063364,1830,1829,1830,1829,599
20241223,140900,1915967480,1827,1830,1830,1827,15
20241223,140800,1915940060,1830,1825,1830,1825,23
20241223,140700,1915898065,1830,1827,1830,1827,2048
20241223,140600,1912155967,1827,1826,1827,1825,1388
20241223,140500,1909622439,1824,1822,1824,1821,3176
20241223,140400,1903832670,1822,1822,1827,1822,512
20241223,140300,1902898862,1822,1828,1829,1821,8146
20241223,140200,1888049524,1829,1827,1829,1824,977
20241223,140100,1886266899,1826,1827,1830,1824,1441
20241223,140000,1883635901,1827,1832,1832,1827,1049
20241223,135900,1881718739,1832,1831,1832,1831,1957
20241223,135800,1878133516,1831,1832,1832,1827,3160
20241223,135700,1872357978,1832,1831,1832,1831,20
20241223,135600,1872321339,1832,1833,1833,1828,526
20241223,135500,1871359784,1823,1835,1835,1823,2537
20241223,135400,1866720504,1836,1829,1836,1829,2680
20241223,135300,1861806569,1829,1828,1829,1828,1177
20241223,135200,1859654055,1828,1827,1828,1827,7978
20241223,135100,1845077239,1827,1827,1827,1827,0
20241223,135000,1845077239,1827,1824,1827,1824,22
20241223,134900,1845037048,1827,1827,1827,1827,0
20241223,134800,1845037048,1827,1826,1827,1826,1369
20241223,134700,1842537244,1826,1823,1826,1823,6
20241223,134600,1842526291,1826,1826,1826,1826,0
20241223,134500,1842526291,1826,1825,1826,1823,99
20241223,134400,1842345598,1825,1823,1825,1823,11
20241223,134300,1842325525,1825,1823,1826,1823,20
20241223,134200,1842289021,1827,1824,1827,1823,6167
20241223,134100,1831030378,1826,1824,1826,1824,140
20241223,134000,1830775008,1824,1826,1826,1824,312
20241223,133900,1830205301,1823,1823,1825,1823,185
20241223,133800,1829867742,1824,1824,1824,1823,36
20241223,133700,1829802079,1824,1824,1824,1823,73
20241223,133600,1829668928,1824,1825,1825,1824,521
20241223,133500,1828718104,1821,1826,1826,1821,622
20241223,133400,1827583161,1826,1823,1826,1823,102
20241223,133300,1827397209,1824,1821,1824,1821,2
20241223,133200,1827393564,1824,1820,1824,1820,2
20241223,133100,1827389920,1826,1825,1826,1821,940
20241223,133000,1825675150,1827,1820,1827,1819,947
20241223,132900,1823949710,1825,1825,1825,1825,1841
20241223,132800,1820589885,1825,1825,1825,1825,6
20241223,132700,1820578935,1825,1820,1827,1817,6734
20241223,132600,1808330552,1823,1823,1823,1818,2045
20241223,132500,1804608907,1823,1821,1823,1818,2020
20241223,132400,1800934575,1823,1823,1823,1821,111
20241223,132300,1800732224,1823,1823,1826,1823,32
20241223,132200,1800673882,1826,1826,1826,1826,0
20241223,132100,1800673882,1826,1827,1827,1825,151
20241223,132000,1800398286,1827,1828,1828,1825,612
20241223,131900,1799279554,1828,1828,1828,1827,117
20241223,131800,1799065783,1828,1825,1828,1821,1029
20241223,131700,1797188571,1825,1820,1825,1818,447
20241223,131600,1796375164,1818,1820,1820,1818,12
20241223,131500,1796353328,1820,1823,1823,1818,3297
20241223,131400,1790358402,1825,1827,1827,1823,1715
20241223,131300,1787227936,1826,1829,1829,1826,1141
20241223,131200,1785143966,1826,1836,1836,1826,4213
20241223,131100,1777434472,1836,1828,1836,1828,5066
20241223,131000,1768162275,1829,1828,1829,1827,64
20241223,130900,1768045272,1828,1827,1828,1827,890
20241223,130800,1766418858,1827,1820,1827,1820,7892
20241223,130700,1752027589,1819,1819,1819,1819,31
20241223,130600,1751971200,1820,1820,1820,1820,1
20241223,130500,1751969380,1817,1817,1817,1817,1
20241223,130400,1751967563,1820,1820,1820,1820,0
20241223,130300,1751967563,1820,1820,1820,1820,144
20241223,130200,1751705483,1820,1819,1820,1819,199
20241223,130100,1751343328,1820,1817,1820,1812,4959
20241223,130000,1742336786,1813,1817,1817,1813,4170
20241223,125900,1734775164,1814,1814,1818,1814,2983
20241223,125800,1729363142,1814,1817,1818,1814,1897
20241223,125700,1725919550,1817,1818,1818,1817,96
20241223,125600,1725745042,1818,1819,1819,1818,344
20241223,125500,1725119630,1819,1819,1819,1819,141
20241223,125400,1724863151,1820,1821,1821,1820,1042
20241223,125300,1722966709,1820,1822,1822,1819,2540
20241223,125200,1718341924,1823,1823,1823,1823,121
20241223,125100,1718121341,1823,1822,1824,1822,1996
20241223,125000,1714483123,1822,1822,1822,1820,2217
20241223,124900,1710443751,1822,1820,1822,1820,2551
20241223,124800,1705800378,1822,1821,1822,1813,3470
20241223,124700,1699482033,1821,1819,1821,1819,6994
20241223,124600,1686751252,1819,1815,1819,1812,1593
20241223,124500,1683857194,1817,1811,1817,1804,5689
20241223,124400,1673552578,1804,1812,1812,1804,1650
20241223,124300,1670575586,1812,1804,1812,1803,4821
20241223,124200,1661880039,1808,1812,1812,1804,1616
20241223,124100,1658961995,1812,1812,1812,1805,735
20241223,124000,1657635292,1812,1806,1812,1805,1224
20241223,123900,1655425728,1812,1812,1812,1806,2162
20241223,123800,1651519703,1813,1813,1813,1813,5
20241223,123700,1651510638,1813,1809,1813,1806,682
20241223,123600,1650277580,1813,1813,1813,1806,162
20241223,123500,1649984739,1810,1816,1816,1810,2414
20241223,123400,1645609328,1816,1817,1817,1815,28
20241223,123300,1645558469,1817,1817,1817,1815,215
20241223,123200,1645168180,1818,1815,1818,1815,30
20241223,123100,1645113670,1818,1816,1819,1814,367
20241223,123000,1644447843,1820,1817,1820,1817,1527
20241223,122900,1641670279,1819,1818,1820,1817,2244
20241223,122800,1637588832,1818,1817,1818,1817,2201
20241223,122700,1633588563,1820,1803,1820,1803,22920
20241223,122600,1592138145,1803,1804,1804,1803,352
20241223,122500,1591503139,1804,1803,1804,1803,954
20241223,122400,1589782523,1804,1804,1804,1804,0
20241223,122300,1589782523,1804,1804,1804,1804,94
20241223,122200,1589612947,1797,1800,1800,1797,3283
20241223,122100,1583704334,1799,1799,1799,1799,522
20241223,122000,1582765256,1800,1800,1800,1800,2
20241223,121900,1582761656,1800,1800,1800,1800,220
20241223,121800,1582365656,1800,1800,1800,1800,0
20241223,121700,1582365656,1800,1800,1800,1800,500
20241223,121600,1581465656,1800,1800,1800,1800,0
20241223,121500,1581465656,1800,1800,1800,1800,915
20241223,121400,1579818656,1800,1800,1800,1800,0
20241223,121300,1579818656,1800,1797,1800,1794,5808
20241223,121200,1569385749,1800,1800,1800,1800,21
20241223,121100,1569347949,1800,1796,1800,1796,86
20241223,121000,1569193473,1796,1800,1800,1796,150
20241223,120900,1568923858,1800,1800,1800,1800,1
20241223,120800,1568922058,1795,1795,1800,1795,2434
20241223,120700,1564553023,1795,1795,1796,1795,3113
20241223,120600,1558964833,1795,1799,1799,1795,5086
20241223,120500,1549826121,1799,1801,1801,1799,4328
20241223,120400,1542038075,1802,1800,1806,1800,1146
20241223,120300,1539975053,1801,1806,1806,1801,2034
20241223,120200,1536308328,1806,1807,1807,1806,40
20241223,120100,1536236076,1807,1805,1807,1805,111
20241223,120000,1536035719,1807,1807,1807,1807,9
20241223,115900,1536019456,1806,1801,1806,1801,9388
20241223,115800,1519086139,1801,1801,1801,1801,0
20241223,115700,1519086139,1801,1802,1802,1801,385
20241223,115600,1518392749,1801,1801,1801,1801,1527
20241223,115500,1515642622,1801,1801,1801,1800,1066
20241223,115400,1513723756,1801,1801,1801,1801,0
20241223,115300,1513723756,1801,1801,1801,1801,1
20241223,115200,1513721955,1800,1800,1801,1800,14
20241223,115100,1513696753,1801,1801,1801,1801,542
20241223,115000,1512720611,1801,1802,1802,1801,21
20241223,114900,1512682779,1802,1800,1802,1799,981
20241223,114800,1510917920,1802,1801,1802,1800,137
20241223,114700,1510671313,1800,1800,1800,1800,31
20241223,114600,1510615513,1800,1801,1801,1800,2640
20241223,114500,1505863383,1801,1802,1803,1801,1064
20241223,114400,1503947017,1802,1802,1802,1801,264
20241223,114300,1503471547,1802,1802,1802,1802,0
20241223,114200,1503471547,1802,1803,1803,1802,506
20241223,114100,1502559535,1801,1803,1803,1801,2497
20241223,114000,1498062392,1803,1803,1803,1803,1
20241223,113900,1498060589,1803,1800,1803,1800,323
20241223,113800,1497479186,1800,1799,1800,1799,3823
20241223,113700,1490601509,1799,1799,1799,1799,433
20241223,113600,1489822542,1800,1801,1801,1800,1199
20241223,113500,1487664276,1801,1799,1801,1799,5180
20241223,113400,1478343456,1800,1802,1802,1800,513
20241223,113300,1477419055,1802,1804,1804,1802,12
20241223,113200,1477397419,1804,1804,1804,1799,2296
20241223,113100,1473266608,1800,1800,1800,1800,200
20241223,113000,1472906608,1804,1805,1805,1804,1977
20241223,112900,1469338876,1804,1804,1805,1804,1197
20241223,112800,1467179199,1805,1802,1805,1802,1398
20241223,112700,1464657403,1802,1802,1802,1802,150
20241223,112600,1464387103,1802,1800,1802,1800,2089
20241223,112500,1460625354,1799,1798,1799,1798,447
20241223,112400,1459821348,1798,1799,1800,1798,570
20241223,112300,1458796162,1800,1799,1800,1799,330
20241223,112200,1458202476,1799,1799,1799,1799,1
20241223,112100,1458200677,1799,1799,1799,1799,120
20241223,112000,1457984797,1799,1796,1799,1796,1199
20241223,111900,1455830796,1796,1796,1799,1796,23
20241223,111800,1455789485,1799,1799,1799,1796,2512
20241223,111700,1451277714,1799,1799,1799,1797,917
20241223,111600,1449629414,1800,1799,1800,1799,265
20241223,111500,1449152676,1799,1799,1799,1799,519
20241223,111400,1448218995,1799,1799,1799,1799,721
20241223,111300,1446921916,1799,1800,1800,1799,194
20241223,111200,1446572797,1800,1800,1800,1800,708
20241223,111100,1445298397,1800,1800,1800,1800,200
20241223,111000,1444938397,1800,1797,1800,1797,2208
20241223,110900,1440970615,1797,1797,1797,1797,342
20241223,110800,1440356041,1795,1801,1801,1795,24499
20241223,110700,1396337980,1802,1802,1803,1802,6
20241223,110600,1396327165,1803,1801,1803,1801,1594
20241223,110500,1393456365,1801,1800,1804,1800,547
20241223,110400,1392471737,1804,1800,1804,1799,368
20241223,110300,1391809660,1804,1803,1804,1803,2601
20241223,110200,1387118041,1803,1803,1803,1803,1
20241223,110100,1387116238,1803,1803,1803,1797,1033
20241223,110000,1385258729,1800,1798,1805,1798,6044
20241223,105900,1374373072,1798,1798,1798,1798,52
20241223,105800,1374279576,1798,1798,1799,1798,2011
20241223,105700,1370662062,1798,1798,1799,1798,933
20241223,105600,1368984527,1799,1798,1799,1797,2444
20241223,105500,1364591092,1797,1800,1800,1797,1942
20241223,105400,1361098892,1800,1800,1800,1800,1
20241223,105300,1361097092,1800,1800,1801,1799,2031
20241223,105200,1357441891,1800,1798,1800,1798,2691
20241223,105100,1352602310,1798,1795,1798,1795,664
20241223,105000,1351409435,1795,1797,1797,1795,1056
20241223,104900,1349512840,1797,1798,1798,1797,13
20241223,104800,1349489468,1798,1790,1798,1790,281
20241223,104700,1348986454,1798,1793,1798,1790,732
20241223,104600,1347675844,1798,1798,1798,1790,2796
20241223,104500,1342669468,1798,1795,1799,1795,611
20241223,104400,1341572280,1799,1796,1799,1792,4936
20241223,104300,1332712247,1796,1799,1799,1796,2901
20241223,104200,1327501421,1799,1797,1799,1796,1641
20241223,104100,1324550761,1800,1799,1800,1799,1729
20241223,104000,1321438732,1799,1797,1799,1797,1525
20241223,103900,1318698023,1797,1796,1797,1796,1928
20241223,103800,1315235334,1796,1795,1796,1795,302
20241223,103700,1314693243,1795,1790,1795,1790,82
20241223,103600,1314546448,1795,1790,1796,1790,6186
20241223,103500,1303459490,1790,1791,1791,1786,1101
20241223,103400,1301491639,1791,1791,1792,1791,841
20241223,103300,1299984608,1792,1786,1792,1786,501
20241223,103200,1299089816,1792,1789,1793,1784,2407
20241223,103100,1294782298,1793,1797,1797,1770,112450
20241223,103000,1095087796,1797,1797,1797,1797,1678
20241223,102900,1092072430,1797,1797,1797,1793,135
20241223,102800,1091829847,1797,1795,1797,1795,751
20241223,102700,1090481120,1795,1795,1795,1795,1
20241223,102600,1090479325,1795,1795,1795,1795,11
20241223,102500,1090459580,1795,1794,1796,1791,6252
20241223,102400,1079255475,1796,1795,1796,1795,18
20241223,102300,1079223160,1796,1795,1796,1795,11
20241223,102200,1079203414,1797,1797,1798,1795,565
20241223,102100,1078189032,1798,1796,1798,1796,2087
20241223,102000,1074437658,1796,1795,1796,1793,505
20241223,101900,1073531043,1796,1796,1796,1796,20
20241223,101800,1073495123,1796,1796,1798,1796,2038
20241223,101700,1069834819,1796,1796,1796,1796,123
20241223,101600,1069613911,1797,1795,1797,1794,1517
20241223,101500,1066890392,1797,1797,1797,1795,1206
20241223,101400,1064723320,1797,1793,1797,1793,295
20241223,101300,1064193265,1793,1798,1798,1793,431
20241223,101200,1063418847,1797,1797,1798,1797,707
20241223,101100,1062148091,1798,1803,1803,1798,640
20241223,101000,1060996808,1803,1788,1803,1787,10499
20241223,100900,1042209040,1788,1788,1788,1784,5710
20241223,100800,1032012356,1789,1790,1790,1789,973
20241223,100700,1030271657,1790,1790,1790,1789,5562
20241223,100600,1020315928,1790,1786,1790,1786,1647
20241223,100500,1017370776,1787,1785,1787,1783,8365
20241223,100400,1002436493,1786,1786,1786,1782,800
20241223,100300,1001007843,1786,1782,1786,1780,12268
20241223,100200,979159025,1781,1782,1783,1781,8259
20241223,100100,964442086,1783,1784,1787,1783,4482
20241223,100000,956446183,1787,1799,1802,1785,44404
20241223,095900,876918933,1805,1805,1805,1800,4163
20241223,095800,869425425,1806,1806,1806,1800,10011
20241223,095700,851394113,1805,1805,1805,1805,36
20241223,095600,851329133,1805,1802,1806,1801,610
20241223,095500,850228915,1801,1806,1806,1801,6857
20241223,095400,837865201,1807,1808,1809,1807,545
20241223,095300,836880162,1808,1808,1809,1807,271
20241223,095200,836390198,1809,1808,1809,1808,1892
20241223,095100,832969173,1808,1806,1808,1806,885
20241223,095000,831370857,1806,1809,1809,1806,903
20241223,094900,829739031,1809,1807,1809,1807,1681
20241223,094800,826700965,1806,1806,1806,1806,484
20241223,094700,825826861,1806,1806,1806,1802,509
20241223,094600,824909604,1806,1806,1806,1806,1
20241223,094500,824907798,1801,1806,1806,1801,3286
20241223,094400,818989682,1807,1806,1807,1800,6700
20241223,094300,806921310,1807,1807,1807,1800,14103
20241223,094200,781491540,1805,1808,1808,1805,824
20241223,094100,780003477,1808,1807,1808,1806,3613
20241223,094000,773476753,1807,1807,1808,1807,1469
20241223,093900,770821068,1808,1805,1808,1803,1801
20241223,093800,767570584,1807,1808,1808,1803,1999
20241223,093700,763963781,1803,1805,1808,1803,4440
20241223,093600,755950861,1809,1809,1809,1806,5287
20241223,093500,746397831,1809,1808,1809,1806,3937
20241223,093400,739284390,1808,1808,1808,1806,3823
20241223,093300,732376406,1806,1804,1809,1804,6991
20241223,093200,719755487,1804,1804,1809,1803,6211
20241223,093100,708552159,1804,1807,1809,1803,8394
20241223,093000,693401427,1809,1807,1810,1806,1179
20241223,092900,691270916,1811,1814,1814,1805,1751
20241223,092800,688105682,1815,1810,1818,1807,2343
20241223,092700,683867163,1810,1799,1824,1799,34448
20241223,092600,621615648,1798,1795,1798,1793,12911
20241223,092500,598451208,1798,1799,1799,1794,9100
20241223,092400,582111409,1794,1796,1797,1794,7619
20241223,092300,568429378,1796,1803,1803,1796,13919
20241223,092200,543400377,1808,1802,1810,1801,1535
20241223,092100,540634109,1810,1809,1810,1809,2657
20241223,092000,535826307,1810,1811,1811,1800,3553
20241223,091900,529423335,1800,1809,1811,1800,9427
20241223,091800,512432478,1813,1809,1813,1805,4586
20241223,091700,504138630,1809,1802,1813,1802,20539
20241223,091600,467079080,1809,1802,1809,1800,14323
20241223,091500,441286332,1802,1825,1825,1800,26011
20241223,091400,394305995,1828,1823,1828,1823,18141
20241223,091300,361216037,1823,1816,1823,1810,10774
20241223,091200,341629653,1812,1811,1816,1806,8320
20241223,091100,326566649,1816,1814,1818,1806,20212
20241223,091000,290000356,1814,1811,1818,1809,4827
20241223,090900,281262637,1811,1815,1823,1810,7702
20241223,090800,267300031,1823,1818,1823,1815,4316
20241223,090700,259457129,1823,1821,1825,1816,13008
20241223,090600,235806653,1825,1828,1830,1822,4376
20241223,090500,227818889,1829,1825,1832,1819,4629
20241223,090400,219375579,1833,1837,1837,1822,15049
20241223,090300,191928343,1837,1841,1841,1826,16599
20241223,090200,161470205,1835,1843,1843,1834,13439
20241223,090100,136803232,1843,1850,1850,1835,12446
20241223,090000,113861002,1850,1822,1857,1822,62177