stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184700,1911011563,1608,1608,1608,1608,18855
20241227,184600,1911011563,1608,1608,1608,1608,0
20241227,184500,1911011563,1608,1608,1608,1608,0
20241227,184400,1911011563,1608,1608,1608,1608,0
20241227,184300,1911011563,1608,1608,1608,1608,0
20241227,184200,1911011563,1608,1608,1608,1608,0
20241227,184100,1911011563,1608,1608,1608,1608,0
20241227,184000,1911011563,1608,1608,1608,1608,0
20241227,183900,1911011563,1608,1608,1608,1608,0
20241227,183800,1911011563,1608,1608,1608,1608,0
20241227,183700,1911011563,1608,1608,1608,1608,0
20241227,183600,1911011563,1608,1608,1608,1608,0
20241227,183500,1911011563,1608,1608,1608,1608,0
20241227,183400,1911011563,1608,1608,1608,1608,0
20241227,183300,1911011563,1608,1608,1608,1608,0
20241227,183200,1911011563,1608,1608,1608,1608,0
20241227,183100,1911011563,1608,1608,1608,1608,0
20241227,183000,1911011563,1608,1608,1608,1608,0
20241227,182900,1911011563,1608,1608,1608,1608,0
20241227,182800,1911011563,1608,1608,1608,1608,0
20241227,182700,1911011563,1608,1608,1608,1608,0
20241227,182600,1911011563,1608,1608,1608,1608,0
20241227,182500,1911011563,1608,1608,1608,1608,0
20241227,182400,1911011563,1608,1608,1608,1608,0
20241227,182300,1911011563,1608,1608,1608,1608,0
20241227,182200,1911011563,1608,1608,1608,1608,0
20241227,182100,1911011563,1608,1608,1608,1608,0
20241227,182000,1911011563,1608,1608,1608,1608,0
20241227,181900,1911011563,1608,1608,1608,1608,0
20241227,181800,1911011563,1608,1608,1608,1608,0
20241227,181700,1911011563,1608,1608,1608,1608,18855
20241227,181600,1911011563,1608,1608,1608,1608,0
20241227,181500,1911011563,1608,1608,1608,1608,0
20241227,181400,1911011563,1608,1608,1608,1608,0
20241227,181300,1911011563,1608,1608,1608,1608,0
20241227,181200,1911011563,1608,1608,1608,1608,0
20241227,181100,1911011563,1608,1608,1608,1608,0
20241227,181000,1911011563,1608,1608,1608,1608,0
20241227,180900,1911011563,1608,1608,1608,1608,0
20241227,180800,1911011563,1608,1608,1608,1608,0
20241227,180700,1911011563,1608,1608,1608,1608,0
20241227,180600,1911011563,1608,1608,1608,1608,0
20241227,180500,1911011563,1608,1608,1608,1608,0
20241227,180400,1911011563,1608,1608,1608,1608,0
20241227,180300,1911011563,1608,1608,1608,1608,0
20241227,180200,1911011563,1608,1608,1608,1608,0
20241227,180100,1911011563,1608,1608,1608,1608,0
20241227,180000,1911011563,1608,1608,1608,1608,0
20241227,175900,1911011563,1608,1608,1608,1608,0
20241227,175800,1911011563,1608,1608,1608,1608,0
20241227,175700,1911011563,1608,1608,1608,1608,0
20241227,175600,1911011563,1608,1608,1608,1608,0
20241227,175500,1911011563,1608,1608,1608,1608,0
20241227,175400,1911011563,1608,1608,1608,1608,0
20241227,175300,1911011563,1608,1608,1608,1608,0
20241227,175200,1911011563,1608,1608,1608,1608,0
20241227,175100,1911011563,1608,1608,1608,1608,0
20241227,175000,1911011563,1608,1608,1608,1608,0
20241227,174900,1911011563,1608,1608,1608,1608,0
20241227,174800,1911011563,1608,1608,1608,1608,0
20241227,174700,1911011563,1608,1608,1608,1608,18855
20241227,174600,1911011563,1608,1608,1608,1608,0
20241227,174500,1911011563,1608,1608,1608,1608,0
20241227,174400,1911011563,1608,1608,1608,1608,0
20241227,174300,1911011563,1608,1608,1608,1608,0
20241227,174200,1911011563,1608,1608,1608,1608,0
20241227,174100,1911011563,1608,1608,1608,1608,0
20241227,174000,1911011563,1608,1608,1608,1608,0
20241227,173900,1911011563,1608,1608,1608,1608,0
20241227,173800,1911011563,1608,1608,1608,1608,0
20241227,173700,1911011563,1608,1608,1608,1608,0
20241227,173600,1911011563,1608,1608,1608,1608,0
20241227,173500,1911011563,1608,1608,1608,1608,0
20241227,173400,1911011563,1608,1608,1608,1608,0
20241227,173300,1911011563,1608,1608,1608,1608,0
20241227,173200,1911011563,1608,1608,1608,1608,0
20241227,173100,1911011563,1608,1608,1608,1608,0
20241227,173000,1911011563,1608,1608,1608,1608,0
20241227,172900,1911011563,1608,1608,1608,1608,0
20241227,172800,1911011563,1608,1608,1608,1608,0
20241227,172700,1911011563,1608,1608,1608,1608,0
20241227,172600,1911011563,1608,1608,1608,1608,0
20241227,172500,1911011563,1608,1608,1608,1608,0
20241227,172400,1911011563,1608,1608,1608,1608,0
20241227,172300,1911011563,1608,1608,1608,1608,0
20241227,172200,1911011563,1608,1608,1608,1608,0
20241227,172100,1911011563,1608,1608,1608,1608,0
20241227,172000,1911011563,1608,1608,1608,1608,0
20241227,171900,1911011563,1608,1608,1608,1608,0
20241227,171800,1911011563,1608,1608,1608,1608,0
20241227,171700,1911011563,1608,1608,1608,1608,18855
20241227,171600,1911011563,1608,1608,1608,1608,0
20241227,171500,1911011563,1608,1608,1608,1608,0
20241227,171400,1911011563,1608,1608,1608,1608,0
20241227,171300,1911011563,1608,1608,1608,1608,0
20241227,171200,1911011563,1608,1608,1608,1608,0
20241227,171100,1911011563,1608,1608,1608,1608,0
20241227,171000,1911011563,1608,1608,1608,1608,0
20241227,170900,1911011563,1608,1608,1608,1608,0
20241227,170800,1911011563,1608,1608,1608,1608,0
20241227,170700,1911011563,1608,1608,1608,1608,0
20241227,170600,1911011563,1608,1608,1608,1608,0
20241227,170500,1911011563,1608,1608,1608,1608,0
20241227,170400,1911011563,1608,1608,1608,1608,0
20241227,170300,1911011563,1608,1608,1608,1608,0
20241227,170200,1911011563,1608,1608,1608,1608,0
20241227,170100,1911011563,1608,1608,1608,1608,0
20241227,170000,1911011563,1608,1608,1608,1608,0
20241227,165900,1911011563,1608,1608,1608,1608,0
20241227,165800,1911011563,1608,1608,1608,1608,0
20241227,165700,1911011563,1608,1608,1608,1608,0
20241227,165600,1911011563,1608,1608,1608,1608,0
20241227,165500,1911011563,1608,1608,1608,1608,0
20241227,165400,1911011563,1608,1608,1608,1608,0
20241227,165300,1911011563,1608,1608,1608,1608,0
20241227,165200,1911011563,1608,1608,1608,1608,0
20241227,165100,1911011563,1608,1608,1608,1608,0
20241227,165000,1911011563,1608,1608,1608,1608,0
20241227,164900,1911011563,1608,1608,1608,1608,0
20241227,164800,1911011563,1608,1608,1608,1608,0
20241227,164700,1911011563,1608,1608,1608,1608,18855
20241227,164600,1911011563,1608,1608,1608,1608,0
20241227,164500,1911011563,1608,1608,1608,1608,0
20241227,164400,1911011563,1608,1608,1608,1608,0
20241227,164300,1911011563,1608,1608,1608,1608,0
20241227,164200,1911011563,1608,1608,1608,1608,0
20241227,164100,1911011563,1608,1608,1608,1608,0
20241227,164000,1911011563,1608,1608,1608,1608,0
20241227,163900,1911011563,1608,1608,1608,1608,0
20241227,163800,1911011563,1608,1608,1608,1608,0
20241227,163700,1911011563,1608,1608,1608,1608,0
20241227,163600,1911011563,1608,1608,1608,1608,0
20241227,163500,1911011563,1608,1608,1608,1608,0
20241227,163400,1911011563,1608,1608,1608,1608,0
20241227,163300,1911011563,1608,1608,1608,1608,0
20241227,163200,1911011563,1608,1608,1608,1608,0
20241227,163100,1911011563,1608,1608,1608,1608,0
20241227,163000,1911011563,1608,1608,1608,1608,0
20241227,162900,1911011563,1608,1608,1608,1608,0
20241227,162800,1911011563,1608,1608,1608,1608,0
20241227,162700,1911011563,1608,1608,1608,1608,0
20241227,162600,1911011563,1608,1608,1608,1608,0
20241227,162500,1911011563,1608,1608,1608,1608,0
20241227,162400,1911011563,1608,1608,1608,1608,0
20241227,162300,1911011563,1608,1608,1608,1608,0
20241227,162200,1911011563,1608,1608,1608,1608,0
20241227,162100,1911011563,1608,1608,1608,1608,0
20241227,162000,1911011563,1608,1608,1608,1608,0
20241227,161900,1911011563,1608,1608,1608,1608,0
20241227,161800,1911011563,1608,1608,1608,1608,0
20241227,161700,1911011563,1608,1608,1608,1608,18855
20241227,161600,1911011563,1608,1608,1608,1608,0
20241227,161500,1911011563,1608,1608,1608,1608,0
20241227,161400,1911011563,1608,1608,1608,1608,0
20241227,161300,1911011563,1608,1608,1608,1608,0
20241227,161200,1911011563,1608,1608,1608,1608,0
20241227,161100,1911011563,1608,1608,1608,1608,0
20241227,161000,1911011563,1608,1608,1608,1608,0
20241227,160900,1911011563,1608,1608,1608,1608,0
20241227,160800,1911011563,1608,1608,1608,1608,0
20241227,160700,1911011563,1608,1608,1608,1608,0
20241227,160600,1911011563,1608,1608,1608,1608,0
20241227,160500,1911011563,1608,1608,1608,1608,0
20241227,160400,1911011563,1608,1608,1608,1608,0
20241227,160300,1911011563,1608,1608,1608,1608,0
20241227,160200,1911011563,1608,1608,1608,1608,0
20241227,160100,1911011563,1608,1608,1608,1608,0
20241227,160000,1911011563,1608,1608,1608,1608,0
20241227,155900,1911011563,1608,1608,1608,1608,0
20241227,155800,1911011563,1608,1608,1608,1608,0
20241227,155700,1911011563,1608,1608,1608,1608,0
20241227,155600,1911011563,1608,1608,1608,1608,0
20241227,155500,1911011563,1608,1608,1608,1608,0
20241227,155400,1911011563,1608,1608,1608,1608,0
20241227,155300,1911011563,1608,1608,1608,1608,0
20241227,155200,1911011563,1608,1608,1608,1608,0
20241227,155100,1911011563,1608,1608,1608,1608,0
20241227,155000,1911011563,1608,1608,1608,1608,0
20241227,154900,1911011563,1608,1608,1608,1608,0
20241227,154800,1911011563,1608,1608,1608,1608,0
20241227,154700,1911011563,1608,1608,1608,1608,18855
20241227,154600,1911011563,1608,1608,1608,1608,0
20241227,154500,1911011563,1608,1608,1608,1608,0
20241227,154400,1911011563,1608,1608,1608,1608,0
20241227,154300,1911011563,1608,1608,1608,1608,0
20241227,154200,1911011563,1608,1608,1608,1608,0
20241227,154100,1911011563,1608,1608,1608,1608,0
20241227,154000,1911011563,1608,1608,1608,1608,0
20241227,153900,1911011563,1608,1608,1608,1608,0
20241227,153800,1911011563,1608,1608,1608,1608,0
20241227,153700,1911011563,1608,1608,1608,1608,0
20241227,153600,1911011563,1608,1608,1608,1608,0
20241227,153500,1911011563,1608,1608,1608,1608,0
20241227,153400,1911011563,1608,1608,1608,1608,0
20241227,153300,1911011563,1608,1608,1608,1608,0
20241227,153200,1911011563,1608,1608,1608,1608,0
20241227,153100,1911011563,1608,1608,1608,1608,0
20241227,153000,1911011563,1608,1608,1608,1608,18855
20241227,152900,1880692723,1615,1615,1615,1615,0
20241227,152800,1880692723,1615,1615,1615,1615,0
20241227,152700,1880692723,1615,1615,1615,1615,0
20241227,152600,1880692723,1615,1615,1615,1615,0
20241227,152500,1880692723,1615,1615,1615,1615,0
20241227,152400,1880692723,1615,1615,1615,1615,0
20241227,152300,1880692723,1615,1615,1615,1615,0
20241227,152200,1880692723,1615,1615,1615,1615,0
20241227,152100,1880692723,1615,1615,1615,1615,0
20241227,152000,1880692723,1615,1615,1615,1615,0
20241227,151900,1880692723,1615,1614,1615,1612,9118
20241227,151800,1865982912,1612,1617,1618,1611,14144
20241227,151700,1843165440,1617,1620,1620,1615,47063
20241227,151600,1767055374,1619,1619,1620,1618,4890
20241227,151500,1759141292,1619,1620,1620,1619,1741
20241227,151400,1756321317,1621,1621,1621,1619,2051
20241227,151300,1752998645,1618,1618,1621,1618,3961
20241227,151200,1746584867,1618,1621,1621,1618,5937
20241227,151100,1736970945,1621,1618,1621,1618,3281
20241227,151000,1731660384,1619,1619,1623,1618,1481
20241227,150900,1729262949,1623,1623,1623,1619,880
20241227,150800,1727837361,1623,1621,1624,1618,603
20241227,150700,1726861578,1625,1625,1625,1625,0
20241227,150600,1726861578,1625,1624,1625,1618,1068
20241227,150500,1725133088,1625,1620,1625,1620,302
20241227,150400,1724643838,1625,1620,1625,1619,6914
20241227,150300,1713447744,1624,1625,1625,1624,56
20241227,150200,1713356799,1625,1620,1625,1619,3670
20241227,150100,1707414293,1627,1628,1628,1620,574
20241227,150000,1706484383,1627,1618,1627,1618,309
20241227,145900,1705981649,1627,1621,1628,1618,1804
20241227,145800,1703057919,1627,1627,1627,1627,0
20241227,145700,1703057919,1627,1628,1628,1627,1000
20241227,145600,1701430419,1628,1620,1628,1619,841
20241227,145500,1700068151,1628,1624,1628,1620,30249
20241227,145400,1651031886,1628,1625,1628,1624,2933
20241227,145300,1646266619,1624,1628,1628,1624,401
20241227,145200,1645615391,1624,1625,1625,1624,1095
20241227,145100,1643836116,1629,1629,1629,1629,0
20241227,145000,1643836116,1629,1630,1630,1626,148
20241227,144900,1643594938,1631,1629,1631,1627,5420
20241227,144800,1634759495,1628,1630,1630,1628,35
20241227,144700,1634702475,1631,1627,1631,1627,1026
20241227,144600,1633030487,1625,1625,1626,1625,1536
20241227,144500,1630534241,1626,1625,1626,1625,532
20241227,144400,1629669609,1625,1627,1627,1625,2194
20241227,144300,1626103367,1627,1629,1629,1627,10560
20241227,144200,1608911643,1629,1629,1631,1629,181
20241227,144100,1608616792,1629,1630,1631,1629,1243
20241227,144000,1606590713,1630,1630,1631,1630,1030
20241227,143900,1604911812,1631,1632,1632,1631,1003
20241227,143800,1603274918,1632,1630,1632,1630,1367
20241227,143700,1601046502,1630,1628,1632,1628,2712
20241227,143600,1596627096,1628,1627,1628,1627,415
20241227,143500,1595951869,1626,1626,1627,1626,2305
20241227,143400,1592201929,1627,1627,1627,1627,386
20241227,143300,1591573907,1630,1630,1630,1630,30
20241227,143200,1591525007,1630,1628,1630,1627,403
20241227,143100,1590869161,1628,1627,1628,1627,473
20241227,143000,1590099249,1628,1628,1628,1628,5
20241227,142900,1590091109,1630,1630,1630,1630,1
20241227,142800,1590089479,1630,1630,1630,1630,1
20241227,142700,1590087849,1630,1630,1630,1630,1
20241227,142600,1590086219,1632,1632,1632,1632,0
20241227,142500,1590086219,1632,1626,1632,1626,94
20241227,142400,1589933369,1632,1632,1632,1626,502
20241227,142300,1589117105,1630,1628,1632,1626,1807
20241227,142200,1586178615,1628,1628,1628,1628,1598
20241227,142100,1583577071,1632,1631,1632,1629,315
20241227,142000,1583063797,1633,1633,1633,1633,0
20241227,141900,1583063797,1633,1631,1633,1631,501
20241227,141800,1582246664,1633,1632,1633,1632,69
20241227,141700,1582133994,1633,1633,1633,1631,1349
20241227,141600,1579933465,1634,1634,1634,1634,38
20241227,141500,1579871373,1634,1634,1634,1634,0
20241227,141400,1579871373,1634,1633,1634,1633,731
20241227,141300,1578677619,1634,1633,1634,1633,402
20241227,141200,1578021152,1631,1631,1631,1631,300
20241227,141100,1577531852,1634,1634,1634,1634,0
20241227,141000,1577531852,1634,1634,1634,1634,1001
20241227,140900,1575896218,1631,1631,1631,1631,26
20241227,140800,1575853812,1634,1635,1635,1631,481
20241227,140700,1575069293,1631,1635,1635,1631,3
20241227,140600,1575064392,1635,1635,1635,1635,1
20241227,140500,1575062757,1635,1635,1635,1635,0
20241227,140400,1575062757,1635,1635,1635,1635,1
20241227,140300,1575061122,1635,1635,1635,1635,1
20241227,140200,1575059487,1626,1634,1634,1626,6975
20241227,140100,1563708752,1634,1633,1634,1631,496
20241227,140000,1562898295,1633,1632,1633,1632,421
20241227,135900,1562211012,1632,1632,1632,1632,20
20241227,135800,1562178372,1633,1633,1633,1633,1
20241227,135700,1562176739,1633,1633,1633,1633,0
20241227,135600,1562176739,1633,1633,1633,1633,0
20241227,135500,1562176739,1633,1633,1633,1633,0
20241227,135400,1562176739,1633,1630,1633,1628,9395
20241227,135300,1546870179,1633,1631,1633,1629,5792
20241227,135200,1537429327,1632,1631,1632,1630,601
20241227,135100,1536449493,1631,1633,1633,1630,700
20241227,135000,1535308207,1635,1634,1635,1634,100
20241227,134900,1535144806,1635,1635,1635,1635,1800
20241227,134800,1532201806,1635,1635,1635,1635,1
20241227,134700,1532200171,1635,1637,1637,1635,2106
20241227,134600,1528752657,1637,1637,1637,1637,0
20241227,134500,1528752657,1637,1637,1637,1637,84
20241227,134400,1528615149,1637,1632,1637,1632,703
20241227,134300,1527467838,1632,1636,1638,1632,9071
20241227,134200,1512663369,1640,1635,1640,1635,6770
20241227,134100,1501582984,1633,1631,1634,1631,3183
20241227,134000,1496385364,1631,1631,1631,1631,0
20241227,133900,1496385364,1631,1631,1631,1631,1222
20241227,133800,1494392282,1631,1629,1631,1629,1020
20241227,133700,1492729497,1624,1629,1629,1624,2
20241227,133600,1492726244,1629,1630,1630,1629,4
20241227,133500,1492719726,1630,1630,1630,1630,1
20241227,133400,1492718096,1624,1631,1631,1624,177
20241227,133300,1492430641,1623,1625,1625,1623,10000
20241227,133200,1476195694,1631,1631,1631,1631,123
20241227,133100,1475995081,1631,1631,1631,1631,0
20241227,133000,1475995081,1631,1631,1631,1631,6
20241227,132900,1475985295,1631,1629,1631,1624,2010
20241227,132800,1472713457,1631,1631,1631,1631,210
20241227,132700,1472370947,1631,1631,1631,1631,5
20241227,132600,1472362792,1630,1630,1630,1630,0
20241227,132500,1472362792,1630,1630,1630,1630,0
20241227,132400,1472362792,1630,1627,1630,1627,11562
20241227,132300,1453546569,1624,1627,1627,1624,327
20241227,132200,1453015459,1627,1627,1627,1627,2010
20241227,132100,1449745189,1627,1628,1628,1627,6
20241227,132000,1449735424,1629,1628,1629,1624,257
20241227,131900,1449317774,1627,1627,1627,1627,498
20241227,131800,1448507528,1624,1630,1630,1624,116
20241227,131700,1448319133,1626,1627,1630,1626,1001
20241227,131600,1446690961,1627,1626,1627,1626,12066
20241227,131500,1427071187,1627,1627,1627,1627,0
20241227,131400,1427071187,1627,1627,1627,1627,42
20241227,131300,1427002853,1631,1624,1631,1624,530
20241227,131200,1426142039,1624,1624,1624,1624,1294
20241227,131100,1424040583,1624,1625,1625,1623,3236
20241227,131000,1418784116,1627,1625,1627,1625,3701
20241227,130900,1412769989,1625,1625,1627,1625,1083
20241227,130800,1411009994,1626,1628,1628,1626,12411
20241227,130700,1390818152,1628,1628,1631,1628,2386
20241227,130600,1386933741,1632,1632,1632,1632,0
20241227,130500,1386933741,1632,1633,1633,1630,12
20241227,130400,1386914176,1630,1630,1630,1630,601
20241227,130300,1385934546,1630,1630,1630,1630,1
20241227,130200,1385932916,1634,1629,1634,1629,1353
20241227,130100,1383727338,1629,1626,1629,1625,113
20241227,130000,1383543699,1625,1625,1625,1625,0
20241227,125900,1383543699,1625,1625,1625,1625,1
20241227,125800,1383542074,1630,1629,1630,1624,1154
20241227,125700,1381667037,1629,1627,1629,1627,1207
20241227,125600,1379703246,1627,1627,1627,1625,333
20241227,125500,1379161962,1630,1630,1630,1630,139
20241227,125400,1378935392,1630,1630,1630,1630,0
20241227,125300,1378935392,1630,1630,1630,1630,0
20241227,125200,1378935392,1630,1628,1630,1628,5
20241227,125100,1378927248,1626,1626,1626,1626,0
20241227,125000,1378927248,1626,1626,1626,1626,0
20241227,124900,1378927248,1626,1630,1630,1626,313
20241227,124800,1378418306,1634,1634,1634,1634,1
20241227,124700,1378416672,1636,1635,1636,1625,23446
20241227,124600,1340302465,1637,1629,1637,1629,6410
20241227,124500,1329830089,1627,1627,1627,1627,0
20241227,124400,1329830089,1627,1627,1627,1627,21
20241227,124300,1329795922,1627,1627,1627,1627,346
20241227,124200,1329232980,1626,1626,1627,1626,1438
20241227,124100,1326894587,1629,1630,1630,1626,1529
20241227,124000,1324405794,1630,1633,1633,1630,3520
20241227,123900,1318661434,1633,1633,1633,1633,37
20241227,123800,1318601013,1633,1628,1633,1628,2301
20241227,123700,1314846780,1628,1628,1628,1628,0
20241227,123600,1314846780,1628,1627,1628,1627,253
20241227,123500,1314435148,1627,1626,1627,1626,155
20241227,123400,1314183016,1627,1628,1628,1626,564
20241227,123300,1313265061,1627,1627,1627,1627,204
20241227,123200,1312933153,1627,1633,1633,1627,1075
20241227,123100,1311183995,1635,1635,1635,1635,0
20241227,123000,1311183995,1635,1635,1635,1635,0
20241227,122900,1311183995,1635,1627,1635,1627,3485
20241227,122800,1305503605,1627,1628,1628,1627,5
20241227,122700,1305495469,1627,1626,1627,1626,999
20241227,122600,1303870496,1626,1624,1626,1621,1601
20241227,122500,1301268789,1621,1620,1621,1620,905
20241227,122400,1299801984,1620,1621,1621,1620,7996
20241227,122300,1286847255,1625,1621,1625,1621,501
20241227,122200,1286035130,1625,1623,1625,1621,5986
20241227,122100,1276331817,1625,1621,1625,1621,2430
20241227,122000,1272392783,1621,1621,1621,1621,483
20241227,121900,1271609840,1621,1621,1627,1621,2080
20241227,121800,1268238149,1621,1621,1621,1620,4049
20241227,121700,1261675275,1621,1621,1622,1620,6458
20241227,121600,1251207442,1620,1621,1621,1620,6636
20241227,121500,1240456422,1620,1622,1622,1620,6020
20241227,121400,1230703024,1622,1623,1623,1621,1505
20241227,121300,1228262789,1623,1623,1623,1623,367
20241227,121200,1227667148,1623,1624,1624,1623,4928
20241227,121100,1219665892,1625,1625,1625,1625,3382
20241227,121000,1214170142,1631,1625,1631,1625,2002
20241227,120900,1210916886,1625,1631,1631,1625,15
20241227,120800,1210892493,1631,1632,1632,1625,202
20241227,120700,1210564230,1632,1632,1632,1625,469
20241227,120600,1209800552,1632,1632,1632,1632,1
20241227,120500,1209798920,1625,1626,1626,1625,3584
20241227,120400,1203974720,1626,1626,1626,1626,1536
20241227,120300,1201477184,1633,1630,1633,1626,1083
20241227,120200,1199715956,1633,1625,1633,1625,2916
20241227,120100,1194977448,1625,1626,1626,1625,170
20241227,120000,1194701193,1625,1628,1634,1625,5492
20241227,115900,1185767894,1635,1628,1635,1628,304
20241227,115800,1185272863,1628,1628,1629,1628,1903
20241227,115700,1182173536,1628,1632,1632,1628,29051
20241227,115600,1134808594,1632,1632,1632,1632,0
20241227,115500,1134808594,1632,1632,1632,1632,502
20241227,115400,1133989330,1631,1631,1631,1631,597
20241227,115300,1133015623,1632,1631,1632,1631,579
20241227,115200,1132071195,1632,1632,1632,1632,1
20241227,115100,1132069563,1631,1633,1633,1631,5724
20241227,115000,1122727085,1634,1635,1635,1634,1101
20241227,114900,1120928000,1636,1636,1636,1636,20
20241227,114800,1120895280,1637,1637,1637,1637,1
20241227,114700,1120893643,1633,1637,1638,1633,6012
20241227,114600,1111071997,1637,1637,1637,1637,220
20241227,114500,1110711857,1637,1637,1637,1637,341
20241227,114400,1110153640,1632,1632,1632,1632,0
20241227,114300,1110153640,1632,1631,1632,1631,3800
20241227,114200,1103955040,1631,1632,1632,1631,3970
20241227,114100,1097477565,1632,1632,1632,1632,93
20241227,114000,1097325789,1632,1632,1632,1632,2596
20241227,113900,1093089117,1633,1633,1633,1633,3
20241227,113800,1093084218,1633,1633,1633,1632,281
20241227,113700,1092625571,1633,1633,1633,1633,310
20241227,113600,1092119341,1634,1635,1638,1633,8012
20241227,113500,1079030122,1639,1639,1639,1639,0
20241227,113400,1079030122,1639,1639,1639,1639,0
20241227,113300,1079030122,1639,1639,1639,1639,0
20241227,113200,1079030122,1639,1639,1639,1639,0
20241227,113100,1079030122,1639,1639,1639,1639,0
20241227,113000,1079030122,1639,1633,1639,1632,2001
20241227,112900,1075762780,1633,1632,1634,1631,3854
20241227,112800,1069472056,1632,1635,1635,1632,7126
20241227,112700,1057836473,1635,1639,1639,1635,3369
20241227,112600,1052325266,1639,1636,1639,1636,46
20241227,112500,1052250007,1636,1635,1636,1635,1384
20241227,112400,1049986957,1635,1636,1636,1635,777
20241227,112300,1048715958,1639,1639,1639,1639,6
20241227,112200,1048706124,1636,1636,1636,1636,177
20241227,112100,1048416552,1636,1636,1636,1636,55
20241227,112000,1048326572,1635,1635,1635,1635,1000
20241227,111900,1046691572,1635,1635,1640,1635,4245
20241227,111800,1039750992,1638,1635,1638,1634,4575
20241227,111700,1032265100,1634,1636,1636,1634,2130
20241227,111600,1028781949,1637,1638,1638,1635,24113
20241227,111500,989324935,1637,1642,1642,1637,2767
20241227,111400,984793926,1639,1642,1642,1639,80
20241227,111300,984662641,1642,1642,1642,1642,308
20241227,111200,984156905,1642,1642,1642,1642,2
20241227,111100,984153621,1642,1642,1642,1642,92
20241227,111000,984002557,1642,1642,1642,1642,2
20241227,110900,983999273,1643,1639,1643,1637,6316
20241227,110800,973653359,1639,1639,1639,1637,5990
20241227,110700,963844697,1639,1641,1644,1639,4495
20241227,110600,956470961,1640,1642,1643,1640,5306
20241227,110500,947761166,1642,1639,1643,1639,7952
20241227,110400,934718460,1640,1644,1644,1637,25937
20241227,110300,892187720,1644,1647,1647,1644,7177
20241227,110200,880381769,1650,1650,1650,1650,11
20241227,110100,880363619,1645,1645,1646,1645,2004
20241227,110000,877067025,1648,1650,1650,1645,6934
20241227,105900,865648496,1650,1650,1650,1648,5954
20241227,105800,855832145,1650,1652,1652,1650,1925
20241227,105700,852655877,1652,1651,1652,1651,20
20241227,105600,852622838,1652,1652,1652,1652,1042
20241227,105500,850901454,1652,1652,1652,1652,1
20241227,105400,850899802,1649,1649,1649,1649,1360
20241227,105300,848657162,1650,1650,1650,1650,2817
20241227,105200,844009112,1649,1649,1649,1649,1574
20241227,105100,841413586,1649,1649,1649,1649,5945
20241227,105000,831610281,1650,1650,1650,1650,1356
20241227,104900,829372881,1650,1651,1651,1650,3574
20241227,104800,823475071,1651,1651,1651,1650,2104
20241227,104700,820003367,1650,1653,1653,1650,9333
20241227,104600,804599697,1651,1652,1652,1651,800
20241227,104500,803278851,1656,1656,1656,1656,5
20241227,104400,803270571,1652,1652,1652,1651,1991
20241227,104300,799981909,1652,1651,1652,1651,50
20241227,104200,799899339,1652,1651,1652,1651,3647
20241227,104100,793877768,1652,1655,1655,1652,5775
20241227,104000,784330804,1655,1656,1656,1655,46
20241227,103900,784254629,1657,1654,1657,1654,3881
20241227,103800,777833734,1654,1653,1658,1653,3272
20241227,103700,772414643,1652,1652,1657,1651,4857
20241227,103600,764390938,1654,1654,1654,1653,2480
20241227,103500,760289755,1657,1657,1657,1657,0
20241227,103400,760289755,1657,1657,1657,1657,207
20241227,103300,759946756,1658,1658,1658,1658,0
20241227,103200,759946756,1658,1658,1658,1658,1
20241227,103100,759945098,1653,1655,1655,1653,1300
20241227,103000,757796130,1658,1658,1658,1658,0
20241227,102900,757796130,1658,1659,1659,1658,7754
20241227,102800,744939931,1658,1658,1658,1658,310
20241227,102700,744425951,1658,1658,1658,1658,0
20241227,102600,744425951,1658,1658,1658,1652,3001
20241227,102500,739462223,1651,1659,1659,1651,43401
20241227,102400,667634381,1659,1658,1659,1658,480
20241227,102300,666838506,1659,1659,1659,1659,351
20241227,102200,666256197,1659,1659,1659,1659,0
20241227,102100,666256197,1659,1659,1659,1659,0
20241227,102000,666256197,1659,1659,1659,1659,548
20241227,101900,665347065,1659,1660,1660,1659,1744
20241227,101800,662453061,1661,1661,1661,1661,639
20241227,101700,661391682,1660,1660,1660,1660,0
20241227,101600,661391682,1660,1661,1661,1660,341
20241227,101500,660825619,1664,1664,1664,1664,0
20241227,101400,660825619,1664,1665,1665,1661,5947
20241227,101300,650924378,1664,1664,1664,1664,863
20241227,101200,649488346,1664,1662,1664,1662,1456
20241227,101100,647066094,1662,1662,1662,1662,322
20241227,101000,646530930,1662,1664,1664,1662,10
20241227,100900,646514299,1664,1664,1664,1664,422
20241227,100800,645812091,1666,1665,1666,1665,101
20241227,100700,645643925,1664,1663,1664,1663,445
20241227,100600,644903690,1658,1658,1658,1658,0
20241227,100500,644903690,1658,1660,1660,1658,1933
20241227,100400,641697049,1659,1662,1662,1659,3520
20241227,100300,635855970,1661,1664,1667,1661,920
20241227,100200,634327504,1669,1662,1670,1661,3186
20241227,100100,629027929,1662,1662,1668,1661,8866
20241227,100000,614271133,1665,1665,1665,1665,5
20241227,095900,614262808,1666,1666,1666,1666,1
20241227,095800,614261142,1666,1662,1666,1659,1561
20241227,095700,611664238,1663,1662,1663,1662,1349
20241227,095600,609422199,1661,1658,1661,1657,3750
20241227,095500,603199110,1659,1657,1659,1657,1208
20241227,095400,601196927,1656,1657,1657,1656,1095
20241227,095300,599382541,1657,1656,1657,1656,2390
20241227,095200,595424401,1656,1655,1656,1654,416
20241227,095100,594735669,1657,1653,1657,1651,6616
20241227,095000,583803875,1652,1655,1655,1652,3461
20241227,094900,578085386,1655,1651,1655,1651,3109
20241227,094800,572950640,1655,1657,1657,1650,8705
20241227,094700,558578027,1656,1656,1657,1656,119
20241227,094600,558380953,1657,1656,1657,1656,2261
20241227,094500,554636484,1656,1651,1660,1650,4285
20241227,094400,547562619,1661,1654,1661,1650,33282
20241227,094300,492594584,1662,1662,1662,1653,9945
20241227,094200,476138956,1662,1662,1662,1656,2003
20241227,094100,472820157,1662,1658,1662,1657,1472
20241227,094000,470380025,1662,1657,1662,1657,3003
20241227,093900,465404039,1663,1657,1663,1657,301
20241227,093800,464905276,1662,1656,1662,1656,598
20241227,093700,463913260,1662,1663,1663,1662,301
20241227,093600,463412997,1663,1656,1663,1656,3016
20241227,093500,458417570,1656,1658,1663,1655,5084
20241227,093400,449996660,1663,1657,1663,1656,7559
20241227,093300,437471411,1663,1663,1663,1656,37
20241227,093200,437409897,1663,1653,1663,1653,7395
20241227,093100,425160220,1662,1657,1666,1652,5773
20241227,093000,415614429,1665,1660,1667,1654,1224
20241227,092900,413587511,1655,1661,1668,1655,5329
20241227,092800,404746126,1668,1664,1668,1661,1416
20241227,092700,402391979,1670,1668,1670,1663,4228
20241227,092600,395345495,1669,1669,1670,1668,911
20241227,092500,393825036,1669,1667,1669,1667,2400
20241227,092400,389822041,1667,1660,1667,1660,531
20241227,092300,388939867,1668,1659,1670,1659,1427
20241227,092200,386572323,1659,1669,1669,1659,276
20241227,092100,386114429,1659,1670,1670,1659,20963
20241227,092000,351242489,1669,1670,1672,1669,1892
20241227,091900,348084640,1669,1669,1672,1668,5145
20241227,091800,339500515,1672,1673,1678,1669,3528
20241227,091700,333599082,1678,1668,1678,1668,7778
20241227,091600,320578316,1673,1664,1673,1664,1670
20241227,091500,317784586,1664,1663,1677,1662,4576
20241227,091400,310167928,1671,1676,1676,1652,31279
20241227,091300,258070824,1676,1676,1676,1673,4556
20241227,091200,250441851,1676,1677,1682,1676,2941
20241227,091100,245510905,1677,1677,1682,1675,5872
20241227,091000,235669401,1682,1683,1686,1682,3242
20241227,090900,230208266,1687,1671,1689,1671,34469
20241227,090800,172308241,1671,1684,1684,1671,31762
20241227,090700,118985066,1684,1691,1691,1684,18346
20241227,090600,88032383,1691,1696,1696,1691,4436
20241227,090500,80524238,1698,1701,1701,1695,606
20241227,090400,79496376,1697,1697,1699,1696,3297
20241227,090300,73901800,1697,1708,1708,1697,6409
20241227,090200,62999473,1708,1704,1710,1704,6011
20241227,090100,52752673,1710,1703,1710,1699,12588
20241227,090000,31332085,1704,1708,1717,1704,18354