stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,184700,2010701933,1750,1750,1750,1750,26304
20241224,184600,2010701933,1750,1750,1750,1750,0
20241224,184500,2010701933,1750,1750,1750,1750,0
20241224,184400,2010701933,1750,1750,1750,1750,0
20241224,184300,2010701933,1750,1750,1750,1750,0
20241224,184200,2010701933,1750,1750,1750,1750,0
20241224,184100,2010701933,1750,1750,1750,1750,0
20241224,184000,2010701933,1750,1750,1750,1750,0
20241224,183900,2010701933,1750,1750,1750,1750,0
20241224,183800,2010701933,1750,1750,1750,1750,0
20241224,183700,2010701933,1750,1750,1750,1750,0
20241224,183600,2010701933,1750,1750,1750,1750,0
20241224,183500,2010701933,1750,1750,1750,1750,0
20241224,183400,2010701933,1750,1750,1750,1750,0
20241224,183300,2010701933,1750,1750,1750,1750,0
20241224,183200,2010701933,1750,1750,1750,1750,0
20241224,183100,2010701933,1750,1750,1750,1750,0
20241224,183000,2010701933,1750,1750,1750,1750,0
20241224,182900,2010701933,1750,1750,1750,1750,0
20241224,182800,2010701933,1750,1750,1750,1750,0
20241224,182700,2010701933,1750,1750,1750,1750,0
20241224,182600,2010701933,1750,1750,1750,1750,0
20241224,182500,2010701933,1750,1750,1750,1750,0
20241224,182400,2010701933,1750,1750,1750,1750,0
20241224,182300,2010701933,1750,1750,1750,1750,0
20241224,182200,2010701933,1750,1750,1750,1750,0
20241224,182100,2010701933,1750,1750,1750,1750,0
20241224,182000,2010701933,1750,1750,1750,1750,0
20241224,181900,2010701933,1750,1750,1750,1750,0
20241224,181800,2010701933,1750,1750,1750,1750,0
20241224,181700,2010701933,1750,1750,1750,1750,26304
20241224,181600,2010701933,1750,1750,1750,1750,0
20241224,181500,2010701933,1750,1750,1750,1750,0
20241224,181400,2010701933,1750,1750,1750,1750,0
20241224,181300,2010701933,1750,1750,1750,1750,0
20241224,181200,2010701933,1750,1750,1750,1750,0
20241224,181100,2010701933,1750,1750,1750,1750,0
20241224,181000,2010701933,1750,1750,1750,1750,0
20241224,180900,2010701933,1750,1750,1750,1750,0
20241224,180800,2010701933,1750,1750,1750,1750,0
20241224,180700,2010701933,1750,1750,1750,1750,0
20241224,180600,2010701933,1750,1750,1750,1750,0
20241224,180500,2010701933,1750,1750,1750,1750,0
20241224,180400,2010701933,1750,1750,1750,1750,0
20241224,180300,2010701933,1750,1750,1750,1750,0
20241224,180200,2010701933,1750,1750,1750,1750,0
20241224,180100,2010701933,1750,1750,1750,1750,0
20241224,180000,2010701933,1750,1750,1750,1750,0
20241224,175900,2010701933,1750,1750,1750,1750,0
20241224,175800,2010701933,1750,1750,1750,1750,0
20241224,175700,2010701933,1750,1750,1750,1750,0
20241224,175600,2010701933,1750,1750,1750,1750,0
20241224,175500,2010701933,1750,1750,1750,1750,0
20241224,175400,2010701933,1750,1750,1750,1750,0
20241224,175300,2010701933,1750,1750,1750,1750,0
20241224,175200,2010701933,1750,1750,1750,1750,0
20241224,175100,2010701933,1750,1750,1750,1750,0
20241224,175000,2010701933,1750,1750,1750,1750,0
20241224,174900,2010701933,1750,1750,1750,1750,0
20241224,174800,2010701933,1750,1750,1750,1750,0
20241224,174700,2010701933,1750,1750,1750,1750,26304
20241224,174600,2010701933,1750,1750,1750,1750,0
20241224,174500,2010701933,1750,1750,1750,1750,0
20241224,174400,2010701933,1750,1750,1750,1750,0
20241224,174300,2010701933,1750,1750,1750,1750,0
20241224,174200,2010701933,1750,1750,1750,1750,0
20241224,174100,2010701933,1750,1750,1750,1750,0
20241224,174000,2010701933,1750,1750,1750,1750,0
20241224,173900,2010701933,1750,1750,1750,1750,0
20241224,173800,2010701933,1750,1750,1750,1750,0
20241224,173700,2010701933,1750,1750,1750,1750,0
20241224,173600,2010701933,1750,1750,1750,1750,0
20241224,173500,2010701933,1750,1750,1750,1750,0
20241224,173400,2010701933,1750,1750,1750,1750,0
20241224,173300,2010701933,1750,1750,1750,1750,0
20241224,173200,2010701933,1750,1750,1750,1750,0
20241224,173100,2010701933,1750,1750,1750,1750,0
20241224,173000,2010701933,1750,1750,1750,1750,0
20241224,172900,2010701933,1750,1750,1750,1750,0
20241224,172800,2010701933,1750,1750,1750,1750,0
20241224,172700,2010701933,1750,1750,1750,1750,0
20241224,172600,2010701933,1750,1750,1750,1750,0
20241224,172500,2010701933,1750,1750,1750,1750,0
20241224,172400,2010701933,1750,1750,1750,1750,0
20241224,172300,2010701933,1750,1750,1750,1750,0
20241224,172200,2010701933,1750,1750,1750,1750,0
20241224,172100,2010701933,1750,1750,1750,1750,0
20241224,172000,2010701933,1750,1750,1750,1750,0
20241224,171900,2010701933,1750,1750,1750,1750,0
20241224,171800,2010701933,1750,1750,1750,1750,0
20241224,171700,2010701933,1750,1750,1750,1750,26304
20241224,171600,2010701933,1750,1750,1750,1750,0
20241224,171500,2010701933,1750,1750,1750,1750,0
20241224,171400,2010701933,1750,1750,1750,1750,0
20241224,171300,2010701933,1750,1750,1750,1750,0
20241224,171200,2010701933,1750,1750,1750,1750,0
20241224,171100,2010701933,1750,1750,1750,1750,0
20241224,171000,2010701933,1750,1750,1750,1750,0
20241224,170900,2010701933,1750,1750,1750,1750,0
20241224,170800,2010701933,1750,1750,1750,1750,0
20241224,170700,2010701933,1750,1750,1750,1750,0
20241224,170600,2010701933,1750,1750,1750,1750,0
20241224,170500,2010701933,1750,1750,1750,1750,0
20241224,170400,2010701933,1750,1750,1750,1750,0
20241224,170300,2010701933,1750,1750,1750,1750,0
20241224,170200,2010701933,1750,1750,1750,1750,0
20241224,170100,2010701933,1750,1750,1750,1750,0
20241224,170000,2010701933,1750,1750,1750,1750,0
20241224,165900,2010701933,1750,1750,1750,1750,0
20241224,165800,2010701933,1750,1750,1750,1750,0
20241224,165700,2010701933,1750,1750,1750,1750,0
20241224,165600,2010701933,1750,1750,1750,1750,0
20241224,165500,2010701933,1750,1750,1750,1750,0
20241224,165400,2010701933,1750,1750,1750,1750,0
20241224,165300,2010701933,1750,1750,1750,1750,0
20241224,165200,2010701933,1750,1750,1750,1750,0
20241224,165100,2010701933,1750,1750,1750,1750,0
20241224,165000,2010701933,1750,1750,1750,1750,0
20241224,164900,2010701933,1750,1750,1750,1750,0
20241224,164800,2010701933,1750,1750,1750,1750,0
20241224,164700,2010701933,1750,1750,1750,1750,26304
20241224,164600,2010701933,1750,1750,1750,1750,0
20241224,164500,2010701933,1750,1750,1750,1750,0
20241224,164400,2010701933,1750,1750,1750,1750,0
20241224,164300,2010701933,1750,1750,1750,1750,0
20241224,164200,2010701933,1750,1750,1750,1750,0
20241224,164100,2010701933,1750,1750,1750,1750,0
20241224,164000,2010701933,1750,1750,1750,1750,0
20241224,163900,2010701933,1750,1750,1750,1750,0
20241224,163800,2010701933,1750,1750,1750,1750,0
20241224,163700,2010701933,1750,1750,1750,1750,0
20241224,163600,2010701933,1750,1750,1750,1750,0
20241224,163500,2010701933,1750,1750,1750,1750,0
20241224,163400,2010701933,1750,1750,1750,1750,0
20241224,163300,2010701933,1750,1750,1750,1750,0
20241224,163200,2010701933,1750,1750,1750,1750,0
20241224,163100,2010701933,1750,1750,1750,1750,0
20241224,163000,2010701933,1750,1750,1750,1750,0
20241224,162900,2010701933,1750,1750,1750,1750,0
20241224,162800,2010701933,1750,1750,1750,1750,0
20241224,162700,2010701933,1750,1750,1750,1750,0
20241224,162600,2010701933,1750,1750,1750,1750,0
20241224,162500,2010701933,1750,1750,1750,1750,0
20241224,162400,2010701933,1750,1750,1750,1750,0
20241224,162300,2010701933,1750,1750,1750,1750,0
20241224,162200,2010701933,1750,1750,1750,1750,0
20241224,162100,2010701933,1750,1750,1750,1750,0
20241224,162000,2010701933,1750,1750,1750,1750,0
20241224,161900,2010701933,1750,1750,1750,1750,0
20241224,161800,2010701933,1750,1750,1750,1750,0
20241224,161700,2010701933,1750,1750,1750,1750,26304
20241224,161600,2010701933,1750,1750,1750,1750,0
20241224,161500,2010701933,1750,1750,1750,1750,0
20241224,161400,2010701933,1750,1750,1750,1750,0
20241224,161300,2010701933,1750,1750,1750,1750,0
20241224,161200,2010701933,1750,1750,1750,1750,0
20241224,161100,2010701933,1750,1750,1750,1750,0
20241224,161000,2010701933,1750,1750,1750,1750,0
20241224,160900,2010701933,1750,1750,1750,1750,0
20241224,160800,2010701933,1750,1750,1750,1750,0
20241224,160700,2010701933,1750,1750,1750,1750,0
20241224,160600,2010701933,1750,1750,1750,1750,0
20241224,160500,2010701933,1750,1750,1750,1750,0
20241224,160400,2010701933,1750,1750,1750,1750,0
20241224,160300,2010701933,1750,1750,1750,1750,0
20241224,160200,2010701933,1750,1750,1750,1750,0
20241224,160100,2010701933,1750,1750,1750,1750,0
20241224,160000,2010701933,1750,1750,1750,1750,0
20241224,155900,2010701933,1750,1750,1750,1750,0
20241224,155800,2010701933,1750,1750,1750,1750,0
20241224,155700,2010701933,1750,1750,1750,1750,0
20241224,155600,2010701933,1750,1750,1750,1750,0
20241224,155500,2010701933,1750,1750,1750,1750,0
20241224,155400,2010701933,1750,1750,1750,1750,0
20241224,155300,2010701933,1750,1750,1750,1750,0
20241224,155200,2010701933,1750,1750,1750,1750,0
20241224,155100,2010701933,1750,1750,1750,1750,0
20241224,155000,2010701933,1750,1750,1750,1750,0
20241224,154900,2010701933,1750,1750,1750,1750,0
20241224,154800,2010701933,1750,1750,1750,1750,0
20241224,154700,2010701933,1750,1750,1750,1750,26304
20241224,154600,2010701933,1750,1750,1750,1750,0
20241224,154500,2010701933,1750,1750,1750,1750,0
20241224,154400,2010701933,1750,1750,1750,1750,0
20241224,154300,2010701933,1750,1750,1750,1750,0
20241224,154200,2010701933,1750,1750,1750,1750,0
20241224,154100,2010701933,1750,1750,1750,1750,0
20241224,154000,2010701933,1750,1750,1750,1750,0
20241224,153900,2010701933,1750,1750,1750,1750,0
20241224,153800,2010701933,1750,1750,1750,1750,0
20241224,153700,2010701933,1750,1750,1750,1750,0
20241224,153600,2010701933,1750,1750,1750,1750,0
20241224,153500,2010701933,1750,1750,1750,1750,0
20241224,153400,2010701933,1750,1750,1750,1750,0
20241224,153300,2010701933,1750,1750,1750,1750,0
20241224,153200,2010701933,1750,1750,1750,1750,0
20241224,153100,2010701933,1750,1750,1750,1750,0
20241224,153000,2010701933,1750,1750,1750,1750,26304
20241224,152900,1964669933,1751,1751,1751,1751,0
20241224,152800,1964669933,1751,1751,1751,1751,0
20241224,152700,1964669933,1751,1751,1751,1751,0
20241224,152600,1964669933,1751,1751,1751,1751,0
20241224,152500,1964669933,1751,1751,1751,1751,0
20241224,152400,1964669933,1751,1751,1751,1751,0
20241224,152300,1964669933,1751,1751,1751,1751,0
20241224,152200,1964669933,1751,1751,1751,1751,0
20241224,152100,1964669933,1751,1751,1751,1751,0
20241224,152000,1964669933,1751,1751,1751,1751,0
20241224,151900,1964669933,1751,1752,1754,1751,9291
20241224,151800,1948397198,1752,1755,1755,1752,799
20241224,151700,1946996823,1755,1756,1756,1750,15294
20241224,151600,1920189583,1756,1747,1756,1747,219
20241224,151500,1919806892,1747,1759,1759,1747,1206
20241224,151400,1917687393,1759,1760,1760,1759,111
20241224,151300,1917492135,1759,1760,1760,1759,2876
20241224,151200,1912432375,1760,1760,1762,1759,6927
20241224,151100,1900240798,1758,1740,1759,1740,21464
20241224,151000,1862708418,1736,1736,1736,1736,1
20241224,150900,1862706682,1743,1740,1743,1740,5129
20241224,150800,1853774034,1741,1736,1741,1734,4409
20241224,150700,1846103301,1734,1731,1739,1731,5996
20241224,150600,1835716837,1734,1735,1735,1732,1422
20241224,150500,1833250406,1731,1731,1731,1731,300
20241224,150400,1832731106,1730,1733,1738,1730,4927
20241224,150300,1824184114,1731,1731,1731,1731,0
20241224,150200,1824184114,1731,1738,1738,1730,5064
20241224,150100,1815422264,1731,1736,1736,1731,3985
20241224,150000,1808517047,1735,1738,1738,1735,2085
20241224,145900,1804893587,1738,1737,1740,1735,1528
20241224,145800,1802240217,1738,1740,1740,1738,566
20241224,145700,1801255489,1742,1742,1742,1742,0
20241224,145600,1801255489,1742,1742,1742,1742,0
20241224,145500,1801255489,1742,1742,1742,1742,3
20241224,145400,1801250263,1742,1739,1743,1739,991
20241224,145300,1799526710,1739,1739,1739,1739,79
20241224,145200,1799389329,1732,1732,1739,1732,7464
20241224,145100,1786449275,1731,1731,1731,1731,957
20241224,145000,1784792708,1731,1731,1731,1731,13
20241224,144900,1784770205,1731,1731,1731,1731,2230
20241224,144800,1780910075,1730,1731,1731,1730,2154
20241224,144700,1777183604,1731,1733,1733,1731,5
20241224,144600,1777174941,1730,1730,1730,1730,0
20241224,144500,1777174941,1730,1731,1733,1730,132
20241224,144400,1776946394,1733,1733,1733,1733,859
20241224,144300,1775457747,1733,1732,1733,1731,1994
20241224,144200,1772005738,1732,1732,1732,1732,607
20241224,144100,1770954414,1736,1733,1736,1732,3027
20241224,144000,1765710121,1733,1737,1737,1732,2176
20241224,143900,1761938246,1736,1736,1736,1734,3000
20241224,143800,1756732246,1734,1734,1734,1734,0
20241224,143700,1756732246,1734,1734,1734,1734,0
20241224,143600,1756732246,1734,1734,1734,1734,650
20241224,143500,1755605146,1738,1738,1738,1738,50
20241224,143400,1755518246,1738,1738,1738,1734,162
20241224,143300,1755237086,1734,1732,1734,1732,3387
20241224,143200,1749365148,1731,1733,1733,1731,973
20241224,143100,1747679161,1733,1731,1733,1731,221
20241224,143000,1747296608,1732,1732,1733,1731,3620
20241224,142900,1741028792,1732,1732,1732,1732,650
20241224,142800,1739902992,1733,1733,1733,1733,431
20241224,142700,1739156069,1733,1733,1733,1733,3
20241224,142600,1739150870,1734,1733,1734,1733,922
20241224,142500,1737553043,1734,1734,1734,1734,51
20241224,142400,1737464609,1734,1735,1735,1734,4667
20241224,142300,1729371944,1733,1733,1733,1733,0
20241224,142200,1729371944,1733,1734,1734,1733,3400
20241224,142100,1723479743,1739,1733,1740,1733,6437
20241224,142000,1712287880,1733,1733,1734,1733,500
20241224,141900,1711421265,1733,1741,1741,1733,810
20241224,141800,1710017453,1744,1745,1745,1739,4
20241224,141700,1710010482,1732,1732,1748,1732,1421
20241224,141600,1707549292,1731,1753,1753,1731,13275
20241224,141500,1684368679,1757,1727,1760,1726,49162
20241224,141400,1598960293,1723,1727,1727,1723,481
20241224,141300,1598131526,1727,1725,1728,1725,154
20241224,141200,1597865420,1728,1721,1728,1721,501
20241224,141100,1597003192,1720,1726,1726,1720,45448
20241224,141000,1518725414,1727,1727,1727,1727,604
20241224,140900,1517682306,1727,1726,1727,1726,3568
20241224,140800,1511522440,1727,1729,1729,1727,3
20241224,140700,1511517257,1729,1726,1729,1726,102
20241224,140600,1511341199,1726,1727,1730,1726,4343
20241224,140500,1503844330,1727,1730,1730,1727,548
20241224,140400,1502897766,1730,1730,1730,1730,298
20241224,140300,1502382226,1730,1730,1730,1730,0
20241224,140200,1502382226,1730,1730,1730,1730,153
20241224,140100,1502117536,1730,1730,1730,1730,6
20241224,140000,1502107156,1727,1727,1727,1727,6000
20241224,135900,1491745156,1730,1730,1730,1727,11
20241224,135800,1491726153,1727,1729,1729,1727,1679
20241224,135700,1488825174,1730,1730,1730,1730,4
20241224,135600,1488818254,1730,1730,1730,1730,1
20241224,135500,1488816524,1730,1730,1730,1730,3
20241224,135400,1488811334,1730,1730,1730,1730,1749
20241224,135300,1485785564,1730,1733,1733,1730,2621
20241224,135200,1481248523,1733,1732,1733,1732,334
20241224,135100,1480669742,1732,1733,1733,1731,1012
20241224,135000,1478915960,1734,1734,1734,1734,0
20241224,134900,1478915960,1734,1734,1734,1734,1247
20241224,134800,1476753662,1735,1732,1735,1732,1549
20241224,134700,1474067844,1729,1729,1729,1728,6402
20241224,134600,1462999676,1728,1728,1728,1728,315
20241224,134500,1462455356,1726,1729,1729,1726,141
20241224,134400,1462211947,1729,1727,1729,1726,4043
20241224,134300,1455228329,1726,1726,1726,1726,1317
20241224,134200,1452955187,1726,1727,1727,1724,9800
20241224,134100,1436049225,1727,1728,1728,1726,1522
20241224,134000,1433421561,1728,1728,1728,1728,204
20241224,133900,1433069049,1729,1727,1729,1727,101
20241224,133800,1432894620,1726,1726,1726,1726,1000
20241224,133700,1431168620,1726,1726,1726,1725,4628
20241224,133600,1423184803,1726,1727,1727,1726,2410
20241224,133500,1419024923,1728,1728,1728,1728,522
20241224,133400,1418122907,1729,1729,1729,1729,150
20241224,133300,1417863557,1729,1729,1729,1726,14859
20241224,133200,1392204421,1729,1729,1729,1729,110
20241224,133100,1392014231,1730,1730,1730,1730,1
20241224,133000,1392012501,1729,1729,1729,1729,1348
20241224,132900,1389681809,1730,1730,1730,1730,3
20241224,132800,1389676619,1730,1729,1730,1729,982
20241224,132700,1387978740,1730,1730,1730,1729,816
20241224,132600,1386567560,1731,1731,1731,1731,0
20241224,132500,1386567560,1731,1732,1732,1729,541
20241224,132400,1385632162,1730,1730,1730,1730,500
20241224,132300,1384767162,1730,1731,1731,1730,2200
20241224,132200,1380960162,1731,1732,1732,1729,2916
20241224,132100,1375913610,1734,1734,1734,1734,100
20241224,132000,1375740210,1734,1733,1735,1733,1017
20241224,131900,1373977741,1733,1733,1733,1733,2000
20241224,131800,1370511741,1735,1735,1735,1735,11
20241224,131700,1370492656,1735,1735,1735,1735,25
20241224,131600,1370449281,1735,1735,1735,1735,0
20241224,131500,1370449281,1735,1732,1735,1729,2238
20241224,131400,1366572753,1733,1734,1736,1733,3
20241224,131300,1366567550,1736,1736,1736,1736,1
20241224,131200,1366565814,1732,1731,1732,1731,1648
20241224,131100,1363712626,1729,1731,1731,1729,2002
20241224,131000,1360247168,1729,1730,1730,1729,450
20241224,130900,1359468969,1730,1729,1730,1729,3471
20241224,130800,1353466373,1729,1729,1729,1729,1246
20241224,130700,1351312039,1729,1729,1729,1728,241
20241224,130600,1350895490,1729,1729,1729,1727,6981
20241224,130500,1338833495,1729,1729,1729,1729,71
20241224,130400,1338710736,1729,1729,1729,1728,6705
20241224,130300,1327118791,1729,1729,1729,1729,10
20241224,130200,1327101501,1729,1728,1729,1728,4258
20241224,130100,1319743654,1728,1728,1728,1727,35
20241224,130000,1319683175,1727,1729,1729,1727,3931
20241224,125900,1312891848,1729,1729,1729,1728,2005
20241224,125800,1309427203,1728,1729,1729,1728,21
20241224,125700,1309390899,1729,1728,1729,1728,8
20241224,125600,1309377074,1729,1729,1729,1729,21
20241224,125500,1309340765,1728,1728,1728,1728,720
20241224,125400,1308096605,1727,1728,1728,1727,259
20241224,125300,1307649245,1727,1727,1727,1727,494
20241224,125200,1306796107,1727,1728,1728,1727,857
20241224,125100,1305315866,1728,1727,1728,1727,600
20241224,125000,1304279566,1728,1727,1728,1726,301
20241224,124900,1303759848,1729,1729,1729,1729,0
20241224,124800,1303759848,1729,1726,1729,1726,1001
20241224,124700,1302032119,1726,1728,1728,1726,4445
20241224,124600,1294355992,1728,1728,1728,1727,8013
20241224,124500,1280510528,1728,1728,1728,1728,524
20241224,124400,1279605056,1729,1729,1729,1729,5619
20241224,124300,1269889805,1730,1730,1730,1730,34
20241224,124200,1269830985,1730,1731,1731,1730,804
20241224,124100,1268440040,1731,1731,1731,1731,100
20241224,124000,1268266940,1730,1730,1730,1730,0
20241224,123900,1268266940,1730,1730,1730,1730,80
20241224,123800,1268128540,1730,1730,1730,1728,7086
20241224,123700,1255874374,1730,1732,1732,1730,335
20241224,123600,1255294662,1732,1732,1732,1732,0
20241224,123500,1255294662,1732,1732,1732,1730,11000
20241224,123400,1236258209,1731,1734,1734,1731,4999
20241224,123300,1227600875,1734,1734,1734,1733,3219
20241224,123200,1222022257,1736,1736,1736,1736,0
20241224,123100,1222022257,1736,1736,1736,1736,1
20241224,123000,1222020521,1733,1733,1733,1733,0
20241224,122900,1222020521,1733,1733,1733,1733,109
20241224,122800,1221831624,1733,1734,1734,1733,56
20241224,122700,1221734572,1736,1736,1736,1736,100
20241224,122600,1221560972,1736,1736,1736,1736,70
20241224,122500,1221439452,1736,1736,1736,1736,0
20241224,122400,1221439452,1736,1733,1736,1732,601
20241224,122300,1220397095,1732,1732,1732,1732,0
20241224,122200,1220397095,1732,1732,1733,1732,2003
20241224,122100,1216927897,1732,1735,1735,1732,1650
20241224,122000,1214068318,1732,1732,1732,1732,0
20241224,121900,1214068318,1732,1735,1735,1732,9856
20241224,121800,1196987066,1736,1735,1736,1735,1938
20241224,121700,1193624633,1735,1735,1735,1735,0
20241224,121600,1193624633,1735,1735,1735,1735,576
20241224,121500,1192625273,1735,1735,1735,1735,0
20241224,121400,1192625273,1735,1735,1735,1735,30
20241224,121300,1192573223,1735,1732,1735,1732,108
20241224,121200,1192386164,1731,1731,1731,1731,11
20241224,121100,1192367123,1731,1731,1731,1731,460
20241224,121000,1191570863,1735,1735,1735,1735,0
20241224,120900,1191570863,1735,1735,1735,1735,2
20241224,120800,1191567393,1735,1735,1735,1730,1742
20241224,120700,1188552983,1729,1729,1729,1729,891
20241224,120600,1187012444,1729,1731,1731,1728,12001
20241224,120500,1166259959,1730,1731,1731,1730,5150
20241224,120400,1157350453,1730,1733,1733,1730,1799
20241224,120300,1154237577,1730,1742,1742,1730,10002
20241224,120200,1136924996,1739,1738,1739,1738,10000
20241224,120100,1119537782,1738,1738,1738,1738,0
20241224,120000,1119537782,1738,1738,1738,1738,214
20241224,115900,1119165850,1743,1738,1743,1738,14053
20241224,115800,1094719448,1738,1738,1740,1738,1734
20241224,115700,1091703974,1738,1738,1738,1738,100
20241224,115600,1091530174,1736,1736,1736,1736,2000
20241224,115500,1088058174,1736,1736,1736,1736,5
20241224,115400,1088049494,1736,1732,1737,1732,233
20241224,115300,1087645915,1738,1735,1738,1731,4221
20241224,115200,1080338627,1739,1739,1739,1739,0
20241224,115100,1080338627,1739,1739,1739,1739,1
20241224,115000,1080336888,1734,1734,1734,1734,0
20241224,114900,1080336888,1734,1734,1734,1734,1
20241224,114800,1080335154,1731,1731,1731,1731,0
20241224,114700,1080335154,1731,1731,1731,1731,0
20241224,114600,1080335154,1731,1733,1733,1731,6658
20241224,114500,1068802807,1733,1737,1737,1733,15228
20241224,114400,1042378713,1737,1738,1738,1737,22
20241224,114300,1042340478,1738,1738,1738,1738,1
20241224,114200,1042338740,1736,1737,1737,1736,13240
20241224,114100,1019353208,1737,1736,1737,1736,6505
20241224,114000,1008060523,1737,1737,1737,1737,101
20241224,113900,1007885086,1737,1737,1737,1737,1320
20241224,113800,1005592246,1737,1737,1737,1736,4295
20241224,113700,998132331,1737,1737,1738,1737,2430
20241224,113600,993910381,1738,1739,1739,1738,1147
20241224,113500,991916825,1737,1738,1738,1737,1668
20241224,113400,989019363,1738,1740,1740,1738,969
20241224,113300,987335217,1743,1743,1743,1743,125
20241224,113200,987117342,1743,1743,1743,1743,5
20241224,113100,987108627,1743,1743,1743,1743,3
20241224,113000,987103398,1737,1744,1744,1737,101
20241224,112900,986927954,1737,1737,1738,1737,4737
20241224,112800,978699675,1737,1747,1747,1737,11511
20241224,112700,958676502,1743,1743,1743,1743,0
20241224,112600,958676502,1743,1743,1743,1743,231
20241224,112500,958273869,1743,1743,1743,1743,245
20241224,112400,957846834,1747,1747,1747,1747,7
20241224,112300,957834605,1747,1747,1747,1747,106
20241224,112200,957649423,1747,1747,1747,1747,11
20241224,112100,957630206,1741,1741,1742,1741,906
20241224,112000,956052859,1741,1741,1746,1741,1045
20241224,111900,954233489,1741,1741,1741,1741,20
20241224,111800,954198669,1741,1740,1741,1740,2
20241224,111700,954195188,1740,1740,1740,1740,1
20241224,111600,954193448,1740,1739,1740,1739,425
20241224,111500,953454368,1739,1748,1748,1739,6863
20241224,111400,941507994,1748,1743,1748,1742,2211
20241224,111300,937656376,1743,1743,1743,1743,4000
20241224,111200,930684376,1743,1744,1744,1743,515
20241224,111100,929786729,1743,1743,1743,1743,10
20241224,111000,929769299,1744,1746,1746,1744,6779
20241224,110900,917941172,1746,1747,1747,1746,1448
20241224,110800,915412884,1746,1747,1747,1746,3261
20241224,110700,909716425,1747,1749,1749,1747,320
20241224,110600,909157259,1753,1749,1753,1749,375
20241224,110500,908500180,1747,1750,1750,1747,892
20241224,110400,906940914,1749,1750,1750,1749,26
20241224,110300,906895439,1750,1750,1750,1750,4
20241224,110200,906888439,1753,1753,1753,1753,0
20241224,110100,906888439,1753,1753,1753,1753,1
20241224,110000,906886686,1748,1752,1752,1748,4413
20241224,105900,899164072,1753,1754,1754,1753,8
20241224,105800,899150041,1751,1751,1751,1751,0
20241224,105700,899150041,1751,1751,1751,1751,1000
20241224,105600,897399041,1755,1755,1755,1753,1007
20241224,105500,895633154,1755,1756,1756,1755,24
20241224,105400,895591031,1756,1756,1756,1756,2
20241224,105300,895587519,1756,1755,1756,1755,51
20241224,105200,895498013,1755,1755,1755,1755,284
20241224,105100,894999593,1755,1755,1755,1755,211
20241224,105000,894629288,1754,1754,1755,1754,274
20241224,104900,894148488,1754,1751,1754,1751,5071
20241224,104800,885259344,1752,1752,1752,1749,6445
20241224,104700,873968099,1751,1750,1751,1749,5272
20241224,104600,864737324,1752,1752,1752,1752,5
20241224,104500,864728564,1752,1752,1752,1752,5
20241224,104400,864719804,1750,1752,1752,1750,12
20241224,104300,864698790,1752,1751,1752,1749,103
20241224,104200,864518538,1753,1753,1753,1753,1
20241224,104100,864516785,1750,1751,1751,1750,1100
20241224,104000,862591782,1753,1753,1753,1753,4
20241224,103900,862584770,1753,1753,1753,1750,294
20241224,103800,862070093,1754,1754,1754,1754,0
20241224,103700,862070093,1754,1752,1754,1750,484
20241224,103600,861223083,1753,1751,1753,1750,5679
20241224,103500,851282914,1751,1751,1753,1751,103
20241224,103400,851102559,1750,1750,1750,1750,0
20241224,103300,851102559,1750,1750,1750,1749,17649
20241224,103200,820217209,1750,1750,1750,1750,4963
20241224,103100,811531959,1750,1749,1750,1749,113
20241224,103000,811334309,1750,1754,1754,1750,1095
20241224,102900,809417732,1751,1751,1751,1751,333
20241224,102800,808834649,1751,1754,1754,1751,6
20241224,102700,808824137,1753,1754,1754,1753,318
20241224,102600,808266465,1754,1754,1754,1754,273
20241224,102500,807787623,1755,1750,1755,1750,1236
20241224,102400,805619807,1754,1754,1754,1748,579
20241224,102300,804606597,1754,1750,1755,1750,2841
20241224,102200,799623485,1750,1750,1750,1750,224
20241224,102100,799231485,1750,1746,1750,1745,2501
20241224,102000,794866435,1746,1749,1749,1746,1046
20241224,101900,793040110,1745,1746,1746,1745,120
20241224,101800,792830709,1745,1747,1748,1745,143
20241224,101700,792581164,1750,1746,1750,1746,520
20241224,101600,791671264,1745,1744,1745,1743,2409
20241224,101500,787468911,1744,1744,1744,1743,144
20241224,101400,787217826,1744,1745,1745,1744,45
20241224,101300,787139332,1745,1747,1748,1745,138
20241224,101200,786898373,1748,1749,1749,1747,77
20241224,101100,786763755,1752,1750,1752,1749,4677
20241224,101000,778581227,1750,1753,1754,1750,2758
20241224,100900,773747036,1752,1751,1753,1751,858
20241224,100800,772243720,1750,1750,1753,1750,1677
20241224,100700,769307457,1751,1749,1751,1749,6647
20241224,100600,757679986,1748,1749,1749,1747,1114
20241224,100500,755732649,1748,1748,1748,1748,969
20241224,100400,754038837,1748,1746,1748,1745,2510
20241224,100300,749656367,1749,1748,1749,1746,38
20241224,100200,749589913,1748,1746,1748,1746,131
20241224,100100,749360935,1746,1746,1748,1745,66
20241224,100000,749245603,1746,1750,1750,1737,6000
20241224,095900,738817279,1738,1746,1750,1738,7330
20241224,095800,726041186,1745,1740,1745,1740,10044
20241224,095700,708544035,1741,1741,1744,1736,16107
20241224,095600,680524147,1744,1742,1744,1740,7035
20241224,095500,668260180,1742,1742,1743,1741,6673
20241224,095400,656639035,1742,1745,1745,1742,8990
20241224,095300,640961811,1745,1746,1746,1745,3830
20241224,095200,634276900,1745,1750,1750,1745,10
20241224,095100,634259425,1750,1750,1753,1743,8975
20241224,095000,618600342,1750,1750,1752,1750,1783
20241224,094900,615480072,1750,1761,1761,1743,73235
20241224,094800,487663426,1761,1761,1761,1761,100
20241224,094700,487487326,1761,1761,1768,1750,4727
20241224,094600,479208841,1761,1760,1761,1755,7937
20241224,094500,465271961,1760,1774,1774,1760,4758
20241224,094400,456874222,1774,1774,1774,1765,58
20241224,094300,456771339,1775,1775,1775,1775,1
20241224,094200,456769564,1773,1775,1775,1761,7696
20241224,094100,443186417,1775,1776,1776,1766,352
20241224,094000,442561896,1771,1777,1777,1771,1768
20241224,093900,439429670,1777,1770,1777,1766,3023
20241224,093800,434084195,1780,1766,1780,1764,10392
20241224,093700,415685908,1766,1771,1771,1765,598
20241224,093600,414627460,1771,1768,1771,1765,1556
20241224,093500,411875124,1768,1768,1768,1768,515
20241224,093400,410964604,1768,1767,1768,1767,1439
20241224,093300,408420477,1765,1764,1765,1764,9103
20241224,093200,392360636,1765,1759,1765,1759,4786
20241224,093100,383930317,1764,1764,1764,1764,1
20241224,093000,383928553,1758,1763,1767,1758,11065
20241224,092900,364399357,1763,1762,1763,1757,5868
20241224,092800,354077325,1762,1758,1762,1757,11311
20241224,092700,334193133,1757,1757,1757,1757,110
20241224,092600,333999863,1757,1757,1758,1757,1304
20241224,092500,331708333,1756,1758,1765,1756,1423
20241224,092400,329203003,1758,1753,1758,1753,1238
20241224,092300,327032644,1758,1753,1758,1753,1757
20241224,092200,323947687,1753,1757,1761,1753,1151
20241224,092100,321928256,1757,1753,1757,1751,3702
20241224,092000,315436636,1753,1747,1753,1746,164
20241224,091900,315150264,1745,1756,1756,1745,11560
20241224,091800,294969574,1756,1747,1756,1747,2578
20241224,091700,290456326,1754,1747,1755,1747,8558
20241224,091600,275442701,1747,1756,1756,1747,2221
20241224,091500,271546790,1756,1752,1756,1752,6877
20241224,091400,259487778,1752,1745,1753,1744,5715
20241224,091300,249510468,1754,1747,1755,1744,6878
20241224,091200,237503748,1746,1746,1746,1746,31
20241224,091100,237449622,1746,1749,1750,1746,1210
20241224,091000,235336207,1743,1750,1750,1743,5437
20241224,090900,225847910,1748,1752,1758,1748,8456
20241224,090800,211046968,1751,1755,1758,1751,5028
20241224,090700,202230515,1758,1752,1758,1752,5105
20241224,090600,193281469,1750,1748,1751,1746,5154
20241224,090500,184267711,1748,1760,1765,1733,21527
20241224,090400,146568597,1760,1772,1772,1760,26378
20241224,090300,100048107,1773,1772,1777,1765,18216
20241224,090200,67815035,1770,1773,1780,1768,15118
20241224,090100,41014520,1773,1786,1786,1773,5056
20241224,090000,32040678,1787,1771,1787,1771,15936