stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,184700,874102437,1553,1553,1553,1553,13129
20241230,184600,874102437,1553,1553,1553,1553,0
20241230,184500,874102437,1553,1553,1553,1553,0
20241230,184400,874102437,1553,1553,1553,1553,0
20241230,184300,874102437,1553,1553,1553,1553,0
20241230,184200,874102437,1553,1553,1553,1553,0
20241230,184100,874102437,1553,1553,1553,1553,0
20241230,184000,874102437,1553,1553,1553,1553,0
20241230,183900,874102437,1553,1553,1553,1553,0
20241230,183800,874102437,1553,1553,1553,1553,0
20241230,183700,874102437,1553,1553,1553,1553,0
20241230,183600,874102437,1553,1553,1553,1553,0
20241230,183500,874102437,1553,1553,1553,1553,0
20241230,183400,874102437,1553,1553,1553,1553,0
20241230,183300,874102437,1553,1553,1553,1553,0
20241230,183200,874102437,1553,1553,1553,1553,0
20241230,183100,874102437,1553,1553,1553,1553,0
20241230,183000,874102437,1553,1553,1553,1553,0
20241230,182900,874102437,1553,1553,1553,1553,0
20241230,182800,874102437,1553,1553,1553,1553,0
20241230,182700,874102437,1553,1553,1553,1553,0
20241230,182600,874102437,1553,1553,1553,1553,0
20241230,182500,874102437,1553,1553,1553,1553,0
20241230,182400,874102437,1553,1553,1553,1553,0
20241230,182300,874102437,1553,1553,1553,1553,0
20241230,182200,874102437,1553,1553,1553,1553,0
20241230,182100,874102437,1553,1553,1553,1553,0
20241230,182000,874102437,1553,1553,1553,1553,0
20241230,181900,874102437,1553,1553,1553,1553,0
20241230,181800,874102437,1553,1553,1553,1553,0
20241230,181700,874102437,1553,1553,1553,1553,13129
20241230,181600,874102437,1553,1553,1553,1553,0
20241230,181500,874102437,1553,1553,1553,1553,0
20241230,181400,874102437,1553,1553,1553,1553,0
20241230,181300,874102437,1553,1553,1553,1553,0
20241230,181200,874102437,1553,1553,1553,1553,0
20241230,181100,874102437,1553,1553,1553,1553,0
20241230,181000,874102437,1553,1553,1553,1553,0
20241230,180900,874102437,1553,1553,1553,1553,0
20241230,180800,874102437,1553,1553,1553,1553,0
20241230,180700,874102437,1553,1553,1553,1553,0
20241230,180600,874102437,1553,1553,1553,1553,0
20241230,180500,874102437,1553,1553,1553,1553,0
20241230,180400,874102437,1553,1553,1553,1553,0
20241230,180300,874102437,1553,1553,1553,1553,0
20241230,180200,874102437,1553,1553,1553,1553,0
20241230,180100,874102437,1553,1553,1553,1553,0
20241230,180000,874102437,1553,1553,1553,1553,0
20241230,175900,874102437,1553,1553,1553,1553,0
20241230,175800,874102437,1553,1553,1553,1553,0
20241230,175700,874102437,1553,1553,1553,1553,0
20241230,175600,874102437,1553,1553,1553,1553,0
20241230,175500,874102437,1553,1553,1553,1553,0
20241230,175400,874102437,1553,1553,1553,1553,0
20241230,175300,874102437,1553,1553,1553,1553,0
20241230,175200,874102437,1553,1553,1553,1553,0
20241230,175100,874102437,1553,1553,1553,1553,0
20241230,175000,874102437,1553,1553,1553,1553,0
20241230,174900,874102437,1553,1553,1553,1553,0
20241230,174800,874102437,1553,1553,1553,1553,0
20241230,174700,874102437,1553,1553,1553,1553,13129
20241230,174600,874102437,1553,1553,1553,1553,0
20241230,174500,874102437,1553,1553,1553,1553,0
20241230,174400,874102437,1553,1553,1553,1553,0
20241230,174300,874102437,1553,1553,1553,1553,0
20241230,174200,874102437,1553,1553,1553,1553,0
20241230,174100,874102437,1553,1553,1553,1553,0
20241230,174000,874102437,1553,1553,1553,1553,0
20241230,173900,874102437,1553,1553,1553,1553,0
20241230,173800,874102437,1553,1553,1553,1553,0
20241230,173700,874102437,1553,1553,1553,1553,0
20241230,173600,874102437,1553,1553,1553,1553,0
20241230,173500,874102437,1553,1553,1553,1553,0
20241230,173400,874102437,1553,1553,1553,1553,0
20241230,173300,874102437,1553,1553,1553,1553,0
20241230,173200,874102437,1553,1553,1553,1553,0
20241230,173100,874102437,1553,1553,1553,1553,0
20241230,173000,874102437,1553,1553,1553,1553,0
20241230,172900,874102437,1553,1553,1553,1553,0
20241230,172800,874102437,1553,1553,1553,1553,0
20241230,172700,874102437,1553,1553,1553,1553,0
20241230,172600,874102437,1553,1553,1553,1553,0
20241230,172500,874102437,1553,1553,1553,1553,0
20241230,172400,874102437,1553,1553,1553,1553,0
20241230,172300,874102437,1553,1553,1553,1553,0
20241230,172200,874102437,1553,1553,1553,1553,0
20241230,172100,874102437,1553,1553,1553,1553,0
20241230,172000,874102437,1553,1553,1553,1553,0
20241230,171900,874102437,1553,1553,1553,1553,0
20241230,171800,874102437,1553,1553,1553,1553,0
20241230,171700,874102437,1553,1553,1553,1553,13129
20241230,171600,874102437,1553,1553,1553,1553,0
20241230,171500,874102437,1553,1553,1553,1553,0
20241230,171400,874102437,1553,1553,1553,1553,0
20241230,171300,874102437,1553,1553,1553,1553,0
20241230,171200,874102437,1553,1553,1553,1553,0
20241230,171100,874102437,1553,1553,1553,1553,0
20241230,171000,874102437,1553,1553,1553,1553,0
20241230,170900,874102437,1553,1553,1553,1553,0
20241230,170800,874102437,1553,1553,1553,1553,0
20241230,170700,874102437,1553,1553,1553,1553,0
20241230,170600,874102437,1553,1553,1553,1553,0
20241230,170500,874102437,1553,1553,1553,1553,0
20241230,170400,874102437,1553,1553,1553,1553,0
20241230,170300,874102437,1553,1553,1553,1553,0
20241230,170200,874102437,1553,1553,1553,1553,0
20241230,170100,874102437,1553,1553,1553,1553,0
20241230,170000,874102437,1553,1553,1553,1553,0
20241230,165900,874102437,1553,1553,1553,1553,0
20241230,165800,874102437,1553,1553,1553,1553,0
20241230,165700,874102437,1553,1553,1553,1553,0
20241230,165600,874102437,1553,1553,1553,1553,0
20241230,165500,874102437,1553,1553,1553,1553,0
20241230,165400,874102437,1553,1553,1553,1553,0
20241230,165300,874102437,1553,1553,1553,1553,0
20241230,165200,874102437,1553,1553,1553,1553,0
20241230,165100,874102437,1553,1553,1553,1553,0
20241230,165000,874102437,1553,1553,1553,1553,0
20241230,164900,874102437,1553,1553,1553,1553,0
20241230,164800,874102437,1553,1553,1553,1553,0
20241230,164700,874102437,1553,1553,1553,1553,13129
20241230,164600,874102437,1553,1553,1553,1553,0
20241230,164500,874102437,1553,1553,1553,1553,0
20241230,164400,874102437,1553,1553,1553,1553,0
20241230,164300,874102437,1553,1553,1553,1553,0
20241230,164200,874102437,1553,1553,1553,1553,0
20241230,164100,874102437,1553,1553,1553,1553,0
20241230,164000,874102437,1553,1553,1553,1553,0
20241230,163900,874102437,1553,1553,1553,1553,0
20241230,163800,874102437,1553,1553,1553,1553,0
20241230,163700,874102437,1553,1553,1553,1553,0
20241230,163600,874102437,1553,1553,1553,1553,0
20241230,163500,874102437,1553,1553,1553,1553,0
20241230,163400,874102437,1553,1553,1553,1553,0
20241230,163300,874102437,1553,1553,1553,1553,0
20241230,163200,874102437,1553,1553,1553,1553,0
20241230,163100,874102437,1553,1553,1553,1553,0
20241230,163000,874102437,1553,1553,1553,1553,0
20241230,162900,874102437,1553,1553,1553,1553,0
20241230,162800,874102437,1553,1553,1553,1553,0
20241230,162700,874102437,1553,1553,1553,1553,0
20241230,162600,874102437,1553,1553,1553,1553,0
20241230,162500,874102437,1553,1553,1553,1553,0
20241230,162400,874102437,1553,1553,1553,1553,0
20241230,162300,874102437,1553,1553,1553,1553,0
20241230,162200,874102437,1553,1553,1553,1553,0
20241230,162100,874102437,1553,1553,1553,1553,0
20241230,162000,874102437,1553,1553,1553,1553,0
20241230,161900,874102437,1553,1553,1553,1553,0
20241230,161800,874102437,1553,1553,1553,1553,0
20241230,161700,874102437,1553,1553,1553,1553,13129
20241230,161600,874102437,1553,1553,1553,1553,0
20241230,161500,874102437,1553,1553,1553,1553,0
20241230,161400,874102437,1553,1553,1553,1553,0
20241230,161300,874102437,1553,1553,1553,1553,0
20241230,161200,874102437,1553,1553,1553,1553,0
20241230,161100,874102437,1553,1553,1553,1553,0
20241230,161000,874102437,1553,1553,1553,1553,0
20241230,160900,874102437,1553,1553,1553,1553,0
20241230,160800,874102437,1553,1553,1553,1553,0
20241230,160700,874102437,1553,1553,1553,1553,0
20241230,160600,874102437,1553,1553,1553,1553,0
20241230,160500,874102437,1553,1553,1553,1553,0
20241230,160400,874102437,1553,1553,1553,1553,0
20241230,160300,874102437,1553,1553,1553,1553,0
20241230,160200,874102437,1553,1553,1553,1553,0
20241230,160100,874102437,1553,1553,1553,1553,0
20241230,160000,874102437,1553,1553,1553,1553,0
20241230,155900,874102437,1553,1553,1553,1553,0
20241230,155800,874102437,1553,1553,1553,1553,0
20241230,155700,874102437,1553,1553,1553,1553,0
20241230,155600,874102437,1553,1553,1553,1553,0
20241230,155500,874102437,1553,1553,1553,1553,0
20241230,155400,874102437,1553,1553,1553,1553,0
20241230,155300,874102437,1553,1553,1553,1553,0
20241230,155200,874102437,1553,1553,1553,1553,0
20241230,155100,874102437,1553,1553,1553,1553,0
20241230,155000,874102437,1553,1553,1553,1553,0
20241230,154900,874102437,1553,1553,1553,1553,0
20241230,154800,874102437,1553,1553,1553,1553,0
20241230,154700,874102437,1553,1553,1553,1553,13129
20241230,154600,874102437,1553,1553,1553,1553,0
20241230,154500,874102437,1553,1553,1553,1553,0
20241230,154400,874102437,1553,1553,1553,1553,0
20241230,154300,874102437,1553,1553,1553,1553,0
20241230,154200,874102437,1553,1553,1553,1553,0
20241230,154100,874102437,1553,1553,1553,1553,0
20241230,154000,874102437,1553,1553,1553,1553,0
20241230,153900,874102437,1553,1553,1553,1553,0
20241230,153800,874102437,1553,1553,1553,1553,0
20241230,153700,874102437,1553,1553,1553,1553,0
20241230,153600,874102437,1553,1553,1553,1553,0
20241230,153500,874102437,1553,1553,1553,1553,0
20241230,153400,874102437,1553,1553,1553,1553,0
20241230,153300,874102437,1553,1553,1553,1553,0
20241230,153200,874102437,1553,1553,1553,1553,0
20241230,153100,874102437,1553,1553,1553,1553,0
20241230,153000,874102437,1553,1553,1553,1553,13129
20241230,152900,853713100,1550,1550,1550,1550,0
20241230,152800,853713100,1550,1550,1550,1550,0
20241230,152700,853713100,1550,1550,1550,1550,0
20241230,152600,853713100,1550,1550,1550,1550,0
20241230,152500,853713100,1550,1550,1550,1550,0
20241230,152400,853713100,1550,1550,1550,1550,0
20241230,152300,853713100,1550,1550,1550,1550,0
20241230,152200,853713100,1550,1550,1550,1550,0
20241230,152100,853713100,1550,1550,1550,1550,0
20241230,152000,853713100,1550,1550,1550,1550,0
20241230,151900,853713100,1550,1560,1566,1550,1925
20241230,151800,850711719,1551,1554,1561,1548,8618
20241230,151700,837299213,1554,1549,1554,1547,2839
20241230,151600,832896953,1554,1549,1554,1549,1964
20241230,151500,829853513,1545,1551,1552,1544,4813
20241230,151400,822420114,1551,1546,1551,1542,7438
20241230,151300,810913263,1546,1541,1546,1541,566
20241230,151200,810039968,1542,1545,1545,1542,1795
20241230,151100,807271417,1546,1542,1547,1542,450
20241230,151000,806576143,1545,1543,1545,1543,1693
20241230,150900,803960602,1544,1542,1544,1540,9559
20241230,150800,789230795,1544,1545,1545,1542,721
20241230,150700,788118949,1546,1542,1547,1541,981
20241230,150600,786606588,1541,1543,1548,1541,9092
20241230,150500,772587611,1543,1550,1550,1542,1380
20241230,150400,770452710,1552,1553,1553,1540,25407
20241230,150300,731130722,1559,1556,1561,1552,7632
20241230,150200,719276973,1555,1553,1555,1553,4108
20241230,150100,712895427,1553,1554,1554,1553,179
20241230,150000,712617361,1554,1555,1555,1554,230
20241230,145900,712259813,1556,1553,1556,1553,2436
20241230,145800,708475558,1553,1553,1554,1553,7198
20241230,145700,697297063,1554,1556,1556,1554,6873
20241230,145600,686611293,1556,1556,1556,1556,2700
20241230,145500,682410093,1556,1555,1556,1555,2265
20241230,145400,678887868,1555,1556,1556,1555,1611
20241230,145300,676381623,1556,1556,1557,1556,2164
20241230,145200,673014317,1557,1557,1557,1557,2
20241230,145100,673011203,1556,1557,1557,1556,342
20241230,145000,672478909,1557,1557,1557,1557,1445
20241230,144900,670229044,1559,1559,1559,1559,0
20241230,144800,670229044,1559,1558,1559,1558,495
20241230,144700,669457463,1558,1558,1558,1557,3210
20241230,144600,664458723,1558,1559,1559,1558,1354
20241230,144500,662349091,1559,1559,1559,1558,210
20241230,144400,662021851,1559,1559,1559,1558,458
20241230,144300,661308172,1559,1559,1559,1559,30
20241230,144200,661261402,1559,1559,1559,1559,0
20241230,144100,661261402,1559,1559,1559,1558,4440
20241230,144000,654342765,1560,1561,1561,1559,3946
20241230,143900,648188094,1561,1563,1563,1561,6
20241230,143800,648178724,1562,1562,1562,1562,1
20241230,143700,648177162,1562,1562,1562,1562,245
20241230,143600,647794472,1563,1563,1563,1563,1
20241230,143500,647792909,1563,1563,1563,1563,95
20241230,143400,647644424,1565,1565,1565,1565,0
20241230,143300,647644424,1565,1565,1565,1565,149
20241230,143200,647411239,1564,1564,1564,1564,20
20241230,143100,647379959,1563,1563,1563,1563,32
20241230,143000,647329943,1562,1562,1562,1562,0
20241230,142900,647329943,1562,1562,1562,1562,0
20241230,142800,647329943,1562,1562,1562,1562,0
20241230,142700,647329943,1562,1562,1562,1562,10
20241230,142600,647314323,1562,1563,1563,1562,94
20241230,142500,647167431,1565,1564,1565,1560,5641
20241230,142400,638355864,1564,1564,1564,1564,200
20241230,142300,638043064,1562,1562,1562,1562,1
20241230,142200,638041502,1561,1561,1561,1561,0
20241230,142100,638041502,1561,1561,1561,1561,0
20241230,142000,638041502,1561,1561,1561,1561,100
20241230,141900,637885402,1564,1564,1564,1564,0
20241230,141800,637885402,1564,1561,1564,1559,2349
20241230,141700,634221855,1561,1561,1561,1561,0
20241230,141600,634221855,1561,1561,1561,1561,120
20241230,141500,634034535,1561,1561,1561,1561,15
20241230,141400,634011120,1564,1564,1564,1564,0
20241230,141300,634011120,1564,1564,1564,1564,1
20241230,141200,634009556,1561,1561,1561,1561,200
20241230,141100,633697356,1561,1561,1561,1561,69
20241230,141000,633589647,1564,1563,1564,1563,733
20241230,140900,632443635,1559,1561,1561,1559,2200
20241230,140800,629011735,1561,1560,1561,1559,1723
20241230,140700,626324018,1563,1561,1563,1560,881
20241230,140600,624949564,1564,1564,1564,1564,0
20241230,140500,624949564,1564,1564,1564,1564,0
20241230,140400,624949564,1564,1564,1564,1564,0
20241230,140300,624949564,1564,1564,1564,1564,1
20241230,140200,624948000,1560,1561,1561,1560,2
20241230,140100,624944879,1559,1561,1561,1558,2175
20241230,140000,621551306,1558,1560,1560,1558,3367
20241230,135900,616302089,1558,1559,1560,1558,8694
20241230,135800,602754802,1561,1561,1561,1560,2630
20241230,135700,598649999,1561,1561,1561,1561,0
20241230,135600,598649999,1561,1561,1561,1561,323
20241230,135500,598145796,1565,1565,1565,1565,14
20241230,135400,598123886,1561,1561,1562,1559,7002
20241230,135300,587204494,1565,1561,1565,1561,1007
20241230,135200,585632547,1560,1561,1561,1560,500
20241230,135100,584852517,1560,1561,1561,1560,1028
20241230,135000,583248729,1561,1561,1561,1561,706
20241230,134900,582146663,1561,1567,1567,1561,3205
20241230,134800,577143648,1567,1567,1567,1566,1461
20241230,134700,574854262,1561,1563,1563,1561,2963
20241230,134600,570225591,1563,1563,1563,1563,0
20241230,134500,570225591,1563,1562,1563,1562,699
20241230,134400,569133354,1564,1564,1564,1563,1620
20241230,134300,566600150,1565,1566,1566,1565,400
20241230,134200,565974050,1567,1567,1567,1567,1
20241230,134100,565972483,1564,1567,1567,1564,332
20241230,134000,565452632,1567,1567,1567,1567,0
20241230,133900,565452632,1567,1567,1567,1567,351
20241230,133800,564902615,1567,1567,1567,1567,305
20241230,133700,564424680,1564,1564,1564,1564,510
20241230,133600,563627040,1565,1565,1565,1565,10
20241230,133500,563611390,1567,1567,1567,1567,601
20241230,133400,562669623,1567,1567,1567,1567,34
20241230,133300,562616345,1567,1567,1567,1567,1
20241230,133200,562614778,1567,1567,1567,1567,0
20241230,133100,562614778,1567,1567,1567,1567,2
20241230,133000,562611644,1567,1567,1567,1567,0
20241230,132900,562611644,1567,1567,1567,1567,0
20241230,132800,562611644,1567,1567,1567,1567,0
20241230,132700,562611644,1567,1567,1567,1567,200
20241230,132600,562298244,1567,1567,1567,1567,0
20241230,132500,562298244,1567,1567,1567,1567,1
20241230,132400,562296677,1567,1567,1567,1567,56
20241230,132300,562208925,1561,1561,1561,1561,0
20241230,132200,562208925,1561,1567,1567,1561,4001
20241230,132100,555961415,1567,1567,1567,1567,81
20241230,132000,555834488,1567,1567,1567,1567,0
20241230,131900,555834488,1567,1567,1567,1567,0
20241230,131800,555834488,1567,1567,1567,1567,0
20241230,131700,555834488,1567,1567,1567,1567,30
20241230,131600,555787478,1563,1564,1564,1563,5693
20241230,131500,546889312,1566,1566,1566,1563,5002
20241230,131400,539071180,1566,1566,1566,1566,63
20241230,131300,538972522,1566,1566,1566,1566,1
20241230,131200,538970956,1566,1563,1566,1563,3
20241230,131100,538966263,1563,1563,1563,1562,976
20241230,131000,537441517,1562,1565,1565,1562,59
20241230,130900,537349356,1562,1562,1562,1562,0
20241230,130800,537349356,1562,1562,1562,1562,144
20241230,130700,537124428,1563,1563,1563,1563,323
20241230,130600,536619579,1563,1563,1563,1563,1
20241230,130500,536618016,1564,1562,1564,1562,385
20241230,130400,536016539,1562,1563,1563,1562,3485
20241230,130300,530570233,1563,1564,1564,1563,1214
20241230,130200,528672087,1565,1569,1569,1565,3970
20241230,130100,522459033,1566,1567,1567,1566,2300
20241230,130000,518856742,1569,1569,1569,1569,0
20241230,125900,518856742,1569,1567,1569,1567,2395
20241230,125800,515099025,1567,1567,1567,1567,0
20241230,125700,515099025,1567,1567,1567,1567,2
20241230,125600,515095891,1566,1567,1567,1566,411
20241230,125500,514452264,1567,1567,1567,1567,1020
20241230,125400,512853924,1567,1567,1567,1567,77
20241230,125300,512733265,1567,1567,1567,1567,600
20241230,125200,511793065,1568,1568,1568,1568,0
20241230,125100,511793065,1568,1568,1568,1568,1
20241230,125000,511791497,1567,1567,1567,1567,0
20241230,124900,511791497,1567,1567,1567,1567,588
20241230,124800,510870101,1567,1567,1567,1567,0
20241230,124700,510870101,1567,1568,1568,1567,2
20241230,124600,510866966,1569,1569,1569,1569,0
20241230,124500,510866966,1569,1569,1569,1569,50
20241230,124400,510788516,1568,1568,1568,1568,3
20241230,124300,510783812,1569,1569,1569,1569,0
20241230,124200,510783812,1569,1569,1569,1569,1
20241230,124100,510782243,1568,1568,1568,1568,130
20241230,124000,510578403,1568,1567,1568,1566,2218
20241230,123900,507104397,1567,1567,1567,1567,2198
20241230,123800,503660131,1569,1569,1569,1569,0
20241230,123700,503660131,1569,1569,1569,1569,0
20241230,123600,503660131,1569,1569,1569,1569,0
20241230,123500,503660131,1569,1567,1569,1567,76
20241230,123400,503541031,1569,1569,1569,1569,10
20241230,123300,503525341,1567,1567,1567,1567,121
20241230,123200,503335734,1567,1567,1567,1567,1
20241230,123100,503334167,1566,1568,1568,1566,35
20241230,123000,503279355,1569,1569,1569,1569,0
20241230,122900,503279355,1569,1569,1569,1569,1
20241230,122800,503277786,1566,1566,1566,1566,600
20241230,122700,502338186,1566,1567,1569,1566,1109
20241230,122600,500601377,1567,1567,1567,1566,19
20241230,122500,500571605,1567,1567,1567,1567,255
20241230,122400,500172020,1567,1568,1568,1567,1680
20241230,122300,497539406,1569,1569,1569,1569,1
20241230,122200,497537837,1570,1567,1570,1567,197
20241230,122100,497229135,1567,1567,1567,1567,24
20241230,122000,497191527,1567,1567,1567,1567,676
20241230,121900,496132235,1567,1568,1568,1567,1245
20241230,121800,494181075,1570,1570,1570,1570,4
20241230,121700,494174795,1570,1570,1570,1570,0
20241230,121600,494174795,1570,1570,1570,1570,63
20241230,121500,494075885,1570,1570,1570,1570,100
20241230,121400,493918885,1570,1570,1570,1570,0
20241230,121300,493918885,1570,1570,1570,1570,0
20241230,121200,493918885,1570,1570,1570,1570,2
20241230,121100,493915745,1570,1570,1570,1570,4
20241230,121000,493909465,1569,1569,1569,1569,21
20241230,120900,493876516,1569,1569,1569,1569,0
20241230,120800,493876516,1569,1570,1570,1569,690
20241230,120700,492793736,1569,1568,1569,1568,153
20241230,120600,492553782,1571,1571,1571,1571,0
20241230,120500,492553782,1571,1571,1571,1571,89
20241230,120400,492413963,1567,1567,1567,1567,1
20241230,120300,492412396,1570,1570,1570,1570,0
20241230,120200,492412396,1570,1571,1571,1570,2060
20241230,120100,489177136,1570,1568,1570,1568,57
20241230,120000,489087740,1568,1567,1568,1567,1531
20241230,115900,486688156,1567,1567,1567,1567,82
20241230,115800,486559662,1567,1567,1567,1567,300
20241230,115700,486089562,1568,1568,1568,1568,1000
20241230,115600,484521562,1568,1568,1568,1568,1600
20241230,115500,482012762,1568,1567,1568,1567,964
20241230,115400,480502169,1568,1568,1568,1568,1520
20241230,115300,478118809,1569,1569,1569,1569,0
20241230,115200,478118809,1569,1569,1569,1569,0
20241230,115100,478118809,1569,1569,1569,1569,345
20241230,115000,477577504,1570,1570,1570,1570,0
20241230,114900,477577504,1570,1570,1570,1570,1568
20241230,114800,475115744,1568,1568,1568,1568,46
20241230,114700,475043616,1569,1569,1569,1569,20
20241230,114600,475012236,1570,1572,1572,1570,35
20241230,114500,474957246,1572,1572,1572,1572,0
20241230,114400,474957246,1572,1572,1572,1572,0
20241230,114300,474957246,1572,1568,1572,1567,2301
20241230,114200,471343073,1571,1571,1571,1571,0
20241230,114100,471343073,1571,1572,1572,1571,4135
20241230,114000,464846115,1572,1572,1572,1572,127
20241230,113900,464646471,1572,1572,1572,1572,170
20241230,113800,464379231,1572,1572,1572,1572,2
20241230,113700,464376087,1573,1573,1573,1573,381
20241230,113600,463776774,1571,1571,1571,1571,1000
20241230,113500,462205774,1573,1572,1573,1572,3557
20241230,113400,456611170,1571,1572,1572,1571,2
20241230,113300,456608027,1572,1572,1572,1572,60
20241230,113200,456513707,1572,1571,1572,1571,309
20241230,113100,456028159,1565,1571,1571,1565,288
20241230,113000,455577223,1570,1565,1570,1565,112
20241230,112900,455401883,1565,1570,1570,1565,401
20241230,112800,454773068,1570,1570,1570,1565,1030
20241230,112700,453161032,1570,1566,1570,1565,300
20241230,112600,452691030,1565,1565,1565,1565,0
20241230,112500,452691030,1565,1565,1565,1565,0
20241230,112400,452691030,1565,1565,1565,1565,2490
20241230,112300,448794180,1570,1570,1570,1570,319
20241230,112200,448293350,1570,1565,1570,1565,1437
20241230,112100,446040945,1565,1565,1565,1565,1
20241230,112000,446039380,1565,1566,1566,1565,456
20241230,111900,445325732,1567,1567,1567,1565,2786
20241230,111800,440962611,1567,1567,1567,1567,1195
20241230,111700,439090046,1567,1567,1567,1567,0
20241230,111600,439090046,1567,1567,1567,1567,499
20241230,111500,438308113,1567,1567,1567,1567,2000
20241230,111400,435174113,1567,1567,1567,1567,0
20241230,111300,435174113,1567,1567,1567,1567,0
20241230,111200,435174113,1567,1567,1567,1567,87
20241230,111100,435037784,1567,1567,1567,1567,0
20241230,111000,435037784,1567,1567,1567,1567,0
20241230,110900,435037784,1567,1567,1567,1567,526
20241230,110800,434213542,1567,1570,1570,1567,2400
20241230,110700,430452077,1570,1570,1570,1570,100
20241230,110600,430295077,1569,1571,1571,1569,37
20241230,110500,430237016,1571,1571,1571,1571,0
20241230,110400,430237016,1571,1571,1571,1571,1
20241230,110300,430235445,1571,1571,1571,1571,7000
20241230,110200,419238445,1571,1571,1571,1571,3000
20241230,110100,414525445,1571,1571,1571,1571,2
20241230,110000,414522303,1567,1568,1568,1567,1480
20241230,105900,412202543,1568,1568,1568,1568,1000
20241230,105800,410634543,1571,1571,1571,1568,1111
20241230,105700,408892060,1571,1568,1571,1568,1036
20241230,105600,407267504,1571,1569,1571,1567,373
20241230,105500,406682320,1567,1567,1567,1567,300
20241230,105400,406212220,1569,1569,1569,1569,1
20241230,105300,406210651,1569,1569,1569,1569,1
20241230,105200,406209082,1567,1567,1567,1567,404
20241230,105100,405576014,1567,1568,1568,1566,11902
20241230,105000,386924679,1569,1569,1569,1569,50
20241230,104900,386846229,1568,1568,1568,1568,1
20241230,104800,386844661,1568,1568,1568,1568,600
20241230,104700,385903861,1568,1568,1568,1568,0
20241230,104600,385903861,1568,1568,1569,1568,648
20241230,104500,384887727,1568,1568,1568,1568,2
20241230,104400,384884591,1570,1570,1570,1570,1
20241230,104300,384883021,1567,1567,1567,1567,150
20241230,104200,384647971,1567,1568,1568,1567,602
20241230,104100,383704635,1568,1570,1570,1568,59
20241230,104000,383612121,1568,1568,1568,1568,0
20241230,103900,383612121,1568,1569,1569,1568,2546
20241230,103800,379619980,1570,1570,1570,1570,222
20241230,103700,379271440,1570,1570,1570,1570,0
20241230,103600,379271440,1570,1568,1570,1568,23
20241230,103500,379235363,1567,1567,1567,1567,188
20241230,103400,378940767,1567,1567,1567,1567,0
20241230,103300,378940767,1567,1564,1567,1562,3019
20241230,103200,374217192,1564,1564,1564,1564,24
20241230,103100,374179656,1562,1564,1564,1562,302
20241230,103000,373707890,1564,1564,1564,1563,104
20241230,102900,373545304,1564,1563,1564,1562,2856
20241230,102800,369084215,1563,1566,1566,1563,2102
20241230,102700,365792520,1566,1566,1566,1566,1
20241230,102600,365790954,1565,1567,1567,1565,1505
20241230,102500,363435349,1567,1566,1567,1565,802
20241230,102400,362179086,1565,1564,1565,1564,246
20241230,102300,361794098,1565,1565,1565,1565,58
20241230,102200,361703328,1565,1564,1565,1557,5031
20241230,102100,353840369,1564,1560,1564,1556,3804
20241230,102000,347911009,1560,1560,1561,1558,865
20241230,101900,346561949,1560,1564,1564,1558,13973
20241230,101800,324751960,1563,1567,1567,1563,3257
20241230,101700,319653674,1573,1572,1573,1565,10002
20241230,101600,303994742,1567,1569,1569,1567,2083
20241230,101500,300728636,1569,1570,1570,1569,1154
20241230,101400,298917909,1571,1571,1571,1571,0
20241230,101300,298917909,1571,1573,1573,1571,1237
20241230,101200,296974531,1575,1575,1575,1575,0
20241230,101100,296974531,1575,1574,1575,1574,3
20241230,101000,296969808,1571,1573,1575,1571,40
20241230,100900,296906874,1569,1573,1573,1569,510
20241230,100800,296106644,1573,1573,1573,1569,632
20241230,100700,295112512,1573,1573,1573,1573,605
20241230,100600,294160847,1573,1573,1573,1573,63
20241230,100500,294061748,1574,1574,1574,1568,1103
20241230,100400,292332232,1568,1570,1574,1568,1504
20241230,100300,289973764,1573,1570,1573,1570,21
20241230,100200,289940734,1570,1570,1570,1570,326
20241230,100100,289428914,1570,1568,1570,1568,71
20241230,100000,289317584,1568,1574,1574,1568,661
20241230,095900,288277218,1575,1570,1575,1565,5180
20241230,095800,280156678,1570,1575,1575,1570,529
20241230,095700,279326132,1575,1572,1575,1570,1259
20241230,095600,277349459,1572,1575,1575,1572,549
20241230,095500,276485371,1575,1573,1580,1569,6618
20241230,095400,266090736,1573,1575,1581,1573,1786
20241230,095300,263280140,1575,1574,1581,1574,277
20241230,095200,262844039,1575,1581,1581,1575,186
20241230,095100,262550954,1577,1580,1581,1576,6772
20241230,095000,251877324,1580,1581,1581,1580,639
20241230,094900,250867696,1581,1580,1581,1580,3
20241230,094800,250862955,1580,1581,1582,1580,116
20241230,094700,250679662,1581,1578,1582,1578,307
20241230,094600,250195132,1575,1572,1578,1572,10236
20241230,094500,234071758,1571,1572,1572,1571,321
20241230,094400,233567342,1574,1572,1574,1571,1002
20241230,094300,231992721,1572,1575,1575,1572,2340
20241230,094200,228313796,1575,1576,1576,1573,1134
20241230,094100,226529943,1573,1575,1576,1573,5180
20241230,094000,218374431,1576,1576,1576,1574,1196
20241230,093900,216491641,1575,1576,1576,1575,1234
20241230,093800,214547731,1576,1576,1576,1576,263
20241230,093700,214133243,1576,1577,1578,1576,789
20241230,093600,212888990,1578,1582,1582,1577,268
20241230,093500,212466021,1582,1582,1582,1582,0
20241230,093400,212466021,1582,1582,1582,1582,31
20241230,093300,212416979,1582,1577,1582,1575,4001
20241230,093200,206112475,1582,1582,1582,1582,1
20241230,093100,206110893,1583,1582,1583,1582,203
20241230,093000,205789746,1577,1583,1583,1577,44
20241230,092900,205720240,1578,1574,1583,1569,25590
20241230,092800,165450703,1574,1577,1577,1573,4274
20241230,092700,158723578,1573,1576,1577,1573,1797
20241230,092600,155894859,1577,1578,1578,1577,9
20241230,092500,155880662,1578,1584,1584,1577,322
20241230,092400,155372733,1584,1579,1585,1575,3103
20241230,092300,150480229,1584,1580,1584,1579,1615
20241230,092200,147929617,1585,1586,1586,1579,1523
20241230,092100,145520709,1586,1587,1587,1580,6359
20241230,092000,135469236,1588,1584,1588,1583,1833
20241230,091900,132561016,1588,1584,1589,1583,211
20241230,091800,132226382,1589,1590,1590,1581,3004
20241230,091700,127477010,1581,1590,1590,1581,7121
20241230,091600,116193665,1591,1586,1591,1585,1266
20241230,091500,114183283,1585,1588,1591,1585,7575
20241230,091400,102161080,1587,1588,1589,1587,1003
20241230,091300,100569272,1587,1595,1595,1587,3565
20241230,091200,94897883,1601,1594,1601,1594,1419
20241230,091100,92635462,1601,1598,1604,1594,1242
20241230,091000,90653377,1604,1604,1604,1604,4
20241230,090900,90646961,1604,1602,1604,1602,500
20241230,090800,89845013,1604,1598,1604,1598,2183
20241230,090700,86350847,1598,1597,1603,1597,330
20241230,090600,85823807,1603,1603,1603,1602,1101
20241230,090500,84058944,1604,1604,1604,1604,4
20241230,090400,84052528,1605,1602,1606,1602,1360
20241230,090300,81873707,1602,1595,1602,1595,1337
20241230,090200,79735461,1600,1592,1600,1590,3564
20241230,090100,74068312,1601,1607,1607,1590,2540
20241230,090000,70026880,1594,1565,1607,1565,44516