stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,185100,1422147063,1275,1275,1275,1275,22675
20241213,185000,1422147063,1275,1275,1275,1275,0
20241213,184900,1422147063,1275,1275,1275,1275,0
20241213,184800,1422147063,1275,1275,1275,1275,0
20241213,184700,1422147063,1275,1275,1275,1275,0
20241213,184600,1422147063,1275,1275,1275,1275,0
20241213,184500,1422147063,1275,1275,1275,1275,0
20241213,184400,1422147063,1275,1275,1275,1275,0
20241213,184300,1422147063,1275,1275,1275,1275,0
20241213,184200,1422147063,1275,1275,1275,1275,0
20241213,184100,1422147063,1275,1275,1275,1275,0
20241213,184000,1422147063,1275,1275,1275,1275,0
20241213,183900,1422147063,1275,1275,1275,1275,0
20241213,183800,1422147063,1275,1275,1275,1275,0
20241213,183700,1422147063,1275,1275,1275,1275,0
20241213,183600,1422147063,1275,1275,1275,1275,0
20241213,183500,1422147063,1275,1275,1275,1275,0
20241213,183400,1422147063,1275,1275,1275,1275,0
20241213,183300,1422147063,1275,1275,1275,1275,0
20241213,183200,1422147063,1275,1275,1275,1275,0
20241213,183100,1422147063,1275,1275,1275,1275,0
20241213,183000,1422147063,1275,1275,1275,1275,0
20241213,182900,1422147063,1275,1275,1275,1275,0
20241213,182800,1422147063,1275,1275,1275,1275,0
20241213,182700,1422147063,1275,1275,1275,1275,0
20241213,182600,1422147063,1275,1275,1275,1275,0
20241213,182500,1422147063,1275,1275,1275,1275,0
20241213,182400,1422147063,1275,1275,1275,1275,0
20241213,182300,1422147063,1275,1275,1275,1275,0
20241213,182200,1422147063,1275,1275,1275,1275,0
20241213,182100,1422147063,1275,1275,1275,1275,22675
20241213,182000,1422147063,1275,1275,1275,1275,0
20241213,181900,1422147063,1275,1275,1275,1275,0
20241213,181800,1422147063,1275,1275,1275,1275,0
20241213,181700,1422147063,1275,1275,1275,1275,0
20241213,181600,1422147063,1275,1275,1275,1275,0
20241213,181500,1422147063,1275,1275,1275,1275,0
20241213,181400,1422147063,1275,1275,1275,1275,0
20241213,181300,1422147063,1275,1275,1275,1275,0
20241213,181200,1422147063,1275,1275,1275,1275,0
20241213,181100,1422147063,1275,1275,1275,1275,0
20241213,181000,1422147063,1275,1275,1275,1275,0
20241213,180900,1422147063,1275,1275,1275,1275,0
20241213,180800,1422147063,1275,1275,1275,1275,0
20241213,180700,1422147063,1275,1275,1275,1275,0
20241213,180600,1422147063,1275,1275,1275,1275,0
20241213,180500,1422147063,1275,1275,1275,1275,0
20241213,180400,1422147063,1275,1275,1275,1275,0
20241213,180300,1422147063,1275,1275,1275,1275,0
20241213,180200,1422147063,1275,1275,1275,1275,0
20241213,180100,1422147063,1275,1275,1275,1275,0
20241213,180000,1422147063,1275,1275,1275,1275,0
20241213,175900,1422147063,1275,1275,1275,1275,0
20241213,175800,1422147063,1275,1275,1275,1275,0
20241213,175700,1422147063,1275,1275,1275,1275,0
20241213,175600,1422147063,1275,1275,1275,1275,0
20241213,175500,1422147063,1275,1275,1275,1275,0
20241213,175400,1422147063,1275,1275,1275,1275,0
20241213,175300,1422147063,1275,1275,1275,1275,0
20241213,175200,1422147063,1275,1275,1275,1275,0
20241213,175100,1422147063,1275,1275,1275,1275,22675
20241213,175000,1422147063,1275,1275,1275,1275,0
20241213,174900,1422147063,1275,1275,1275,1275,0
20241213,174800,1422147063,1275,1275,1275,1275,0
20241213,174700,1422147063,1275,1275,1275,1275,0
20241213,174600,1422147063,1275,1275,1275,1275,0
20241213,174500,1422147063,1275,1275,1275,1275,0
20241213,174400,1422147063,1275,1275,1275,1275,0
20241213,174300,1422147063,1275,1275,1275,1275,0
20241213,174200,1422147063,1275,1275,1275,1275,0
20241213,174100,1422147063,1275,1275,1275,1275,0
20241213,174000,1422147063,1275,1275,1275,1275,0
20241213,173900,1422147063,1275,1275,1275,1275,0
20241213,173800,1422147063,1275,1275,1275,1275,0
20241213,173700,1422147063,1275,1275,1275,1275,0
20241213,173600,1422147063,1275,1275,1275,1275,0
20241213,173500,1422147063,1275,1275,1275,1275,0
20241213,173400,1422147063,1275,1275,1275,1275,0
20241213,173300,1422147063,1275,1275,1275,1275,0
20241213,173200,1422147063,1275,1275,1275,1275,0
20241213,173100,1422147063,1275,1275,1275,1275,0
20241213,173000,1422147063,1275,1275,1275,1275,0
20241213,172900,1422147063,1275,1275,1275,1275,0
20241213,172800,1422147063,1275,1275,1275,1275,0
20241213,172700,1422147063,1275,1275,1275,1275,0
20241213,172600,1422147063,1275,1275,1275,1275,0
20241213,172500,1422147063,1275,1275,1275,1275,0
20241213,172400,1422147063,1275,1275,1275,1275,0
20241213,172300,1422147063,1275,1275,1275,1275,0
20241213,172200,1422147063,1275,1275,1275,1275,0
20241213,172100,1422147063,1275,1275,1275,1275,22675
20241213,172000,1422147063,1275,1275,1275,1275,0
20241213,171900,1422147063,1275,1275,1275,1275,0
20241213,171800,1422147063,1275,1275,1275,1275,0
20241213,171700,1422147063,1275,1275,1275,1275,0
20241213,171600,1422147063,1275,1275,1275,1275,0
20241213,171500,1422147063,1275,1275,1275,1275,0
20241213,171400,1422147063,1275,1275,1275,1275,0
20241213,171300,1422147063,1275,1275,1275,1275,0
20241213,171200,1422147063,1275,1275,1275,1275,0
20241213,171100,1422147063,1275,1275,1275,1275,0
20241213,171000,1422147063,1275,1275,1275,1275,0
20241213,170900,1422147063,1275,1275,1275,1275,0
20241213,170800,1422147063,1275,1275,1275,1275,0
20241213,170700,1422147063,1275,1275,1275,1275,0
20241213,170600,1422147063,1275,1275,1275,1275,0
20241213,170500,1422147063,1275,1275,1275,1275,0
20241213,170400,1422147063,1275,1275,1275,1275,0
20241213,170300,1422147063,1275,1275,1275,1275,0
20241213,170200,1422147063,1275,1275,1275,1275,0
20241213,170100,1422147063,1275,1275,1275,1275,0
20241213,170000,1422147063,1275,1275,1275,1275,0
20241213,165900,1422147063,1275,1275,1275,1275,0
20241213,165800,1422147063,1275,1275,1275,1275,0
20241213,165700,1422147063,1275,1275,1275,1275,0
20241213,165600,1422147063,1275,1275,1275,1275,0
20241213,165500,1422147063,1275,1275,1275,1275,0
20241213,165400,1422147063,1275,1275,1275,1275,0
20241213,165300,1422147063,1275,1275,1275,1275,0
20241213,165200,1422147063,1275,1275,1275,1275,0
20241213,165100,1422147063,1275,1275,1275,1275,22675
20241213,165000,1422147063,1275,1275,1275,1275,0
20241213,164900,1422147063,1275,1275,1275,1275,0
20241213,164800,1422147063,1275,1275,1275,1275,0
20241213,164700,1422147063,1275,1275,1275,1275,0
20241213,164600,1422147063,1275,1275,1275,1275,0
20241213,164500,1422147063,1275,1275,1275,1275,0
20241213,164400,1422147063,1275,1275,1275,1275,0
20241213,164300,1422147063,1275,1275,1275,1275,0
20241213,164200,1422147063,1275,1275,1275,1275,0
20241213,164100,1422147063,1275,1275,1275,1275,0
20241213,164000,1422147063,1275,1275,1275,1275,0
20241213,163900,1422147063,1275,1275,1275,1275,0
20241213,163800,1422147063,1275,1275,1275,1275,0
20241213,163700,1422147063,1275,1275,1275,1275,0
20241213,163600,1422147063,1275,1275,1275,1275,0
20241213,163500,1422147063,1275,1275,1275,1275,0
20241213,163400,1422147063,1275,1275,1275,1275,0
20241213,163300,1422147063,1275,1275,1275,1275,0
20241213,163200,1422147063,1275,1275,1275,1275,0
20241213,163100,1422147063,1275,1275,1275,1275,0
20241213,163000,1422147063,1275,1275,1275,1275,0
20241213,162900,1422147063,1275,1275,1275,1275,0
20241213,162800,1422147063,1275,1275,1275,1275,0
20241213,162700,1422147063,1275,1275,1275,1275,0
20241213,162600,1422147063,1275,1275,1275,1275,0
20241213,162500,1422147063,1275,1275,1275,1275,0
20241213,162400,1422147063,1275,1275,1275,1275,0
20241213,162300,1422147063,1275,1275,1275,1275,0
20241213,162200,1422147063,1275,1275,1275,1275,0
20241213,162100,1422147063,1275,1275,1275,1275,22675
20241213,162000,1422147063,1275,1275,1275,1275,0
20241213,161900,1422147063,1275,1275,1275,1275,0
20241213,161800,1422147063,1275,1275,1275,1275,0
20241213,161700,1422147063,1275,1275,1275,1275,0
20241213,161600,1422147063,1275,1275,1275,1275,0
20241213,161500,1422147063,1275,1275,1275,1275,0
20241213,161400,1422147063,1275,1275,1275,1275,0
20241213,161300,1422147063,1275,1275,1275,1275,0
20241213,161200,1422147063,1275,1275,1275,1275,0
20241213,161100,1422147063,1275,1275,1275,1275,0
20241213,161000,1422147063,1275,1275,1275,1275,0
20241213,160900,1422147063,1275,1275,1275,1275,0
20241213,160800,1422147063,1275,1275,1275,1275,0
20241213,160700,1422147063,1275,1275,1275,1275,0
20241213,160600,1422147063,1275,1275,1275,1275,0
20241213,160500,1422147063,1275,1275,1275,1275,0
20241213,160400,1422147063,1275,1275,1275,1275,0
20241213,160300,1422147063,1275,1275,1275,1275,0
20241213,160200,1422147063,1275,1275,1275,1275,0
20241213,160100,1422147063,1275,1275,1275,1275,0
20241213,160000,1422147063,1275,1275,1275,1275,0
20241213,155900,1422147063,1275,1275,1275,1275,0
20241213,155800,1422147063,1275,1275,1275,1275,0
20241213,155700,1422147063,1275,1275,1275,1275,0
20241213,155600,1422147063,1275,1275,1275,1275,0
20241213,155500,1422147063,1275,1275,1275,1275,0
20241213,155400,1422147063,1275,1275,1275,1275,0
20241213,155300,1422147063,1275,1275,1275,1275,0
20241213,155200,1422147063,1275,1275,1275,1275,0
20241213,155100,1422147063,1275,1275,1275,1275,22675
20241213,155000,1422147063,1275,1275,1275,1275,0
20241213,154900,1422147063,1275,1275,1275,1275,0
20241213,154800,1422147063,1275,1275,1275,1275,0
20241213,154700,1422147063,1275,1275,1275,1275,0
20241213,154600,1422147063,1275,1275,1275,1275,0
20241213,154500,1422147063,1275,1275,1275,1275,0
20241213,154400,1422147063,1275,1275,1275,1275,0
20241213,154300,1422147063,1275,1275,1275,1275,0
20241213,154200,1422147063,1275,1275,1275,1275,0
20241213,154100,1422147063,1275,1275,1275,1275,0
20241213,154000,1422147063,1275,1275,1275,1275,0
20241213,153900,1422147063,1275,1275,1275,1275,0
20241213,153800,1422147063,1275,1275,1275,1275,0
20241213,153700,1422147063,1275,1275,1275,1275,0
20241213,153600,1422147063,1275,1275,1275,1275,0
20241213,153500,1422147063,1275,1275,1275,1275,0
20241213,153400,1422147063,1275,1275,1275,1275,0
20241213,153300,1422147063,1275,1275,1275,1275,0
20241213,153200,1422147063,1275,1275,1275,1275,0
20241213,153100,1422147063,1275,1275,1275,1275,0
20241213,153000,1422147063,1275,1275,1275,1275,22675
20241213,152900,1393236438,1274,1274,1274,1274,0
20241213,152800,1393236438,1274,1274,1274,1274,0
20241213,152700,1393236438,1274,1274,1274,1274,0
20241213,152600,1393236438,1274,1274,1274,1274,0
20241213,152500,1393236438,1274,1274,1274,1274,0
20241213,152400,1393236438,1274,1274,1274,1274,0
20241213,152300,1393236438,1274,1274,1274,1274,0
20241213,152200,1393236438,1274,1274,1274,1274,0
20241213,152100,1393236438,1274,1274,1274,1274,0
20241213,152000,1393236438,1274,1274,1274,1274,0
20241213,151900,1393236438,1274,1275,1277,1274,1235
20241213,151800,1391660916,1275,1274,1275,1274,1919
20241213,151700,1389214221,1275,1276,1276,1275,2450
20241213,151600,1386090179,1276,1275,1276,1275,2692
20241213,151500,1382657447,1274,1273,1275,1273,1562
20241213,151400,1380667402,1272,1272,1272,1272,151
20241213,151300,1380475330,1273,1269,1273,1269,2119
20241213,151200,1377781080,1269,1273,1273,1269,18224
20241213,151100,1354622949,1273,1274,1274,1273,219
20241213,151000,1354343953,1275,1274,1275,1274,243
20241213,150900,1354034129,1275,1274,1275,1274,7
20241213,150800,1354025207,1273,1276,1276,1273,7596
20241213,150700,1344333311,1276,1273,1276,1273,513
20241213,150600,1343680258,1273,1273,1273,1273,0
20241213,150500,1343680258,1273,1273,1273,1273,19650
20241213,150400,1318665808,1273,1273,1273,1273,0
20241213,150300,1318665808,1273,1273,1273,1273,2637
20241213,150200,1315308907,1273,1274,1274,1273,1701
20241213,150100,1313142254,1273,1273,1273,1273,0
20241213,150000,1313142254,1273,1273,1273,1273,0
20241213,145900,1313142254,1273,1273,1273,1273,100
20241213,145800,1313014954,1274,1274,1274,1274,561
20241213,145700,1312300240,1274,1274,1274,1274,2
20241213,145600,1312297692,1273,1274,1274,1273,790
20241213,145500,1311291828,1274,1274,1274,1274,32
20241213,145400,1311251060,1274,1273,1274,1273,932
20241213,145300,1310064338,1273,1273,1273,1273,414
20241213,145200,1309537316,1274,1274,1274,1274,10
20241213,145100,1309524576,1274,1274,1274,1274,0
20241213,145000,1309524576,1274,1274,1274,1274,1
20241213,144900,1309523302,1272,1270,1272,1270,2628
20241213,144800,1306184122,1271,1271,1271,1271,0
20241213,144700,1306184122,1271,1270,1271,1269,10759
20241213,144600,1292523449,1271,1272,1272,1271,415
20241213,144500,1291995869,1272,1270,1272,1270,1754
20241213,144400,1289767991,1273,1273,1273,1273,0
20241213,144300,1289767991,1273,1273,1274,1273,169
20241213,144200,1289552853,1274,1274,1274,1274,0
20241213,144100,1289552853,1274,1271,1274,1269,1603
20241213,144000,1287517034,1270,1270,1270,1270,0
20241213,143900,1287517034,1270,1270,1270,1270,1788
20241213,143800,1285246274,1275,1274,1275,1274,2
20241213,143700,1285243725,1270,1272,1272,1270,6840
20241213,143600,1276550841,1272,1273,1273,1272,2241
20241213,143500,1273698969,1273,1275,1275,1273,1032
20241213,143400,1272385209,1275,1273,1275,1273,21
20241213,143300,1272358456,1276,1273,1276,1273,2459
20241213,143200,1269224404,1274,1274,1274,1274,200
20241213,143100,1268969604,1274,1274,1274,1274,202
20241213,143000,1268712256,1274,1273,1274,1273,1022
20241213,142900,1267410250,1274,1274,1274,1274,120
20241213,142800,1267257370,1276,1275,1276,1275,1000
20241213,142700,1265981569,1276,1276,1276,1276,0
20241213,142600,1265981569,1276,1272,1276,1272,4435
20241213,142500,1260339337,1272,1273,1276,1272,902
20241213,142400,1259191585,1273,1277,1277,1272,601
20241213,142300,1258427008,1272,1277,1277,1272,4213
20241213,142200,1253066742,1277,1277,1277,1272,5033
20241213,142100,1246664246,1273,1277,1279,1273,5653
20241213,142000,1239447361,1277,1277,1277,1277,10
20241213,141900,1239434591,1277,1272,1277,1272,202
20241213,141800,1239177637,1277,1277,1277,1277,0
20241213,141700,1239177637,1277,1273,1277,1271,4441
20241213,141600,1233526872,1272,1272,1272,1272,0
20241213,141500,1233526872,1272,1272,1272,1272,323
20241213,141400,1233116016,1271,1277,1277,1271,2345
20241213,141300,1230134251,1279,1274,1279,1273,1497
20241213,141200,1228227114,1279,1277,1279,1277,15171
20241213,141100,1208838601,1278,1278,1278,1278,0
20241213,141000,1208838601,1278,1278,1278,1278,1
20241213,140900,1208837323,1271,1271,1278,1271,4229
20241213,140800,1203461544,1271,1276,1276,1271,32362
20241213,140700,1162300253,1277,1283,1284,1277,35406
20241213,140600,1117026938,1282,1283,1283,1282,3712
20241213,140500,1112265617,1284,1284,1284,1284,0
20241213,140400,1112265617,1284,1284,1284,1284,52
20241213,140300,1112198849,1283,1283,1283,1283,2
20241213,140200,1112196283,1284,1283,1284,1283,8
20241213,140100,1112186012,1283,1283,1283,1283,1475
20241213,140000,1110293587,1283,1283,1283,1282,102
20241213,135900,1110162722,1282,1281,1282,1281,6537
20241213,135800,1101782709,1281,1282,1282,1281,6969
20241213,135700,1092848847,1283,1285,1286,1283,3634
20241213,135600,1088182797,1286,1286,1286,1286,200
20241213,135500,1087925597,1286,1285,1286,1285,1239
20241213,135400,1086332262,1285,1284,1287,1284,4619
20241213,135300,1080398904,1286,1285,1286,1284,1938
20241213,135200,1077910076,1286,1285,1286,1284,697
20241213,135100,1077014744,1285,1285,1286,1284,5578
20241213,135000,1069847015,1285,1282,1285,1282,2390
20241213,134900,1066780407,1283,1284,1284,1282,116
20241213,134800,1066631579,1284,1284,1284,1284,2
20241213,134700,1066629011,1284,1284,1284,1284,201
20241213,134600,1066370927,1284,1284,1284,1284,3
20241213,134500,1066367075,1284,1283,1284,1283,1281
20241213,134400,1064723551,1282,1282,1282,1282,1000
20241213,134300,1063441551,1282,1282,1282,1282,2570
20241213,134200,1060146811,1282,1284,1284,1282,1970
20241213,134100,1057619341,1284,1283,1284,1283,939
20241213,134000,1056414603,1284,1284,1284,1284,553
20241213,133900,1055704551,1283,1283,1283,1283,900
20241213,133800,1054549851,1283,1283,1283,1283,80
20241213,133700,1054447211,1286,1285,1286,1284,1522
20241213,133600,1052492417,1284,1284,1284,1284,92
20241213,133500,1052374289,1284,1284,1284,1284,616
20241213,133400,1051583345,1284,1284,1284,1284,9
20241213,133300,1051571789,1284,1284,1284,1284,205
20241213,133200,1051308569,1284,1284,1285,1284,211
20241213,133100,1051037445,1284,1284,1286,1282,323
20241213,133000,1050622257,1282,1282,1282,1282,0
20241213,132900,1050622257,1282,1284,1284,1282,19
20241213,132800,1050597881,1282,1282,1282,1282,1
20241213,132700,1050596599,1281,1283,1284,1281,1403
20241213,132600,1048799351,1281,1282,1282,1281,4582
20241213,132500,1042929004,1283,1284,1284,1283,347
20241213,132400,1042483476,1284,1286,1286,1284,1272
20241213,132300,1040848994,1286,1283,1286,1283,2212
20241213,132200,1038007649,1282,1282,1282,1282,200
20241213,132100,1037751249,1285,1283,1285,1283,1430
20241213,132000,1035914132,1280,1280,1280,1280,1267
20241213,131900,1034292372,1280,1280,1280,1280,2895
20241213,131800,1030586772,1280,1283,1286,1280,13127
20241213,131700,1013755074,1283,1285,1287,1283,824
20241213,131600,1012696996,1284,1286,1286,1284,2382
20241213,131500,1009638182,1288,1288,1288,1288,7
20241213,131400,1009629166,1286,1289,1289,1284,68
20241213,131300,1009541700,1290,1284,1290,1284,6003
20241213,131200,1001823704,1284,1284,1284,1284,2403
20241213,131100,998738252,1284,1284,1284,1284,2151
20241213,131000,995976368,1284,1286,1286,1284,1164
20241213,130900,994480957,1284,1287,1287,1284,1485
20241213,130800,992572141,1285,1285,1288,1285,5455
20241213,130700,985562440,1285,1287,1287,1284,1586
20241213,130600,983524866,1288,1290,1290,1288,1106
20241213,130500,982100252,1290,1286,1290,1286,9413
20241213,130400,969986296,1286,1280,1286,1280,85
20241213,130300,969877022,1280,1288,1290,1280,16558
20241213,130200,948647412,1288,1279,1295,1279,118630
20241213,130100,796080636,1277,1278,1278,1277,7978
20241213,130000,785885570,1280,1280,1280,1280,53
20241213,125900,785817730,1280,1280,1280,1280,100
20241213,125800,785689730,1281,1281,1281,1281,401
20241213,125700,785176049,1280,1281,1281,1280,1740
20241213,125600,782947809,1281,1278,1281,1278,3667
20241213,125500,778255876,1280,1280,1280,1280,13607
20241213,125400,760838916,1280,1281,1281,1280,7910
20241213,125300,750706216,1280,1280,1280,1280,3059
20241213,125200,746790696,1280,1279,1280,1279,8532
20241213,125100,735870730,1280,1278,1280,1278,9000
20241213,125000,724355916,1279,1279,1279,1279,0
20241213,124900,724355916,1279,1279,1279,1279,154
20241213,124800,724158950,1279,1279,1279,1279,312
20241213,124700,723759902,1279,1279,1279,1279,1163
20241213,124600,722272425,1279,1275,1279,1275,703
20241213,124500,721373835,1273,1274,1274,1273,5
20241213,124400,721367468,1273,1274,1274,1273,6
20241213,124300,721359829,1272,1273,1273,1272,18
20241213,124200,721336932,1271,1276,1276,1271,2142
20241213,124100,718608607,1275,1275,1275,1275,32
20241213,124000,718567807,1275,1273,1275,1273,164
20241213,123900,718358835,1272,1272,1272,1272,955
20241213,123800,717144075,1271,1271,1271,1271,0
20241213,123700,717144075,1271,1272,1272,1271,100
20241213,123600,717016974,1271,1273,1273,1271,833
20241213,123500,715958221,1271,1273,1273,1271,422
20241213,123400,715421358,1273,1273,1273,1273,0
20241213,123300,715421358,1273,1271,1273,1271,9088
20241213,123200,703870508,1271,1271,1271,1271,170
20241213,123100,703654438,1270,1275,1275,1270,23967
20241213,123000,673194008,1274,1276,1276,1274,470
20241213,122900,672594999,1276,1276,1276,1276,0
20241213,122800,672594999,1276,1276,1276,1276,321
20241213,122700,672185403,1275,1275,1275,1275,1316
20241213,122600,670507503,1275,1275,1275,1275,1
20241213,122500,670506228,1274,1274,1274,1274,0
20241213,122400,670506228,1274,1275,1275,1274,247
20241213,122300,670191361,1275,1275,1275,1275,40
20241213,122200,670140361,1275,1275,1275,1275,243
20241213,122100,669830536,1275,1275,1275,1275,150
20241213,122000,669639286,1275,1275,1275,1275,1
20241213,121900,669638011,1272,1272,1272,1272,0
20241213,121800,669638011,1272,1272,1272,1272,0
20241213,121700,669638011,1272,1275,1275,1272,4336
20241213,121600,664121762,1275,1273,1275,1272,1910
20241213,121500,661691544,1273,1272,1273,1272,6517
20241213,121400,653401868,1273,1273,1273,1273,2
20241213,121300,653399322,1273,1273,1274,1273,991
20241213,121200,652137179,1274,1274,1274,1274,202
20241213,121100,651879831,1274,1274,1274,1274,0
20241213,121000,651879831,1274,1274,1274,1274,351
20241213,120900,651432657,1276,1276,1276,1276,0
20241213,120800,651432657,1276,1276,1276,1276,0
20241213,120700,651432657,1276,1272,1276,1270,1165
20241213,120600,649952354,1271,1274,1274,1271,588
20241213,120500,649204346,1276,1276,1276,1276,1000
20241213,120400,647928346,1274,1274,1274,1273,205
20241213,120300,647667375,1274,1274,1274,1274,0
20241213,120200,647667375,1274,1274,1274,1274,275
20241213,120100,647317025,1275,1275,1275,1275,500
20241213,120000,646679525,1275,1275,1275,1275,0
20241213,115900,646679525,1275,1275,1275,1275,2502
20241213,115800,643489475,1275,1275,1275,1275,179
20241213,115700,643261250,1275,1275,1275,1275,0
20241213,115600,643261250,1275,1275,1275,1275,0
20241213,115500,643261250,1275,1275,1275,1275,0
20241213,115400,643261250,1275,1275,1275,1274,1929
20241213,115300,640802702,1275,1275,1275,1275,1
20241213,115200,640801427,1275,1277,1279,1275,1858
20241213,115100,638431842,1277,1278,1278,1276,1381
20241213,115000,636668603,1279,1279,1279,1279,1002
20241213,114900,635387045,1279,1279,1279,1279,401
20241213,114800,634874166,1280,1280,1280,1278,3255
20241213,114700,630711529,1281,1280,1281,1280,25041
20241213,114600,598659048,1279,1280,1280,1279,379
20241213,114500,598174304,1280,1279,1280,1278,7
20241213,114400,598165351,1278,1276,1282,1276,1211
20241213,114300,596616936,1281,1274,1281,1274,34419
20241213,114200,552618989,1275,1274,1276,1274,1767
20241213,114100,550364397,1274,1274,1274,1274,5
20241213,114000,550358027,1274,1273,1275,1272,7440
20241213,113900,540874806,1273,1273,1274,1273,5
20241213,113800,540868440,1273,1273,1274,1273,8
20241213,113700,540858254,1274,1276,1276,1272,6
20241213,113600,540850615,1272,1271,1276,1271,3011
20241213,113500,537014803,1271,1270,1271,1270,101
20241213,113400,536886467,1270,1270,1270,1270,1151
20241213,113300,535424697,1270,1270,1270,1270,7
20241213,113200,535415807,1271,1271,1271,1270,2108
20241213,113100,532736543,1270,1271,1271,1270,514
20241213,113000,532083253,1270,1270,1271,1270,388
20241213,112900,531590111,1270,1270,1270,1269,4
20241213,112800,531585033,1269,1269,1269,1269,6
20241213,112700,531577419,1269,1269,1269,1269,6
20241213,112600,531569805,1269,1270,1270,1268,1003
20241213,112500,530297429,1269,1270,1270,1269,7
20241213,112400,530288545,1269,1270,1270,1269,104
20241213,112300,530156466,1270,1270,1271,1270,107
20241213,112200,530020575,1270,1269,1270,1269,233
20241213,112100,529724668,1269,1270,1270,1269,6
20241213,112000,529717052,1268,1268,1269,1268,4562
20241213,111900,523929931,1269,1270,1270,1268,254
20241213,111800,523607752,1269,1269,1270,1268,17
20241213,111700,523586188,1268,1275,1275,1268,939
20241213,111600,522395041,1275,1273,1275,1268,1408
20241213,111500,520604898,1275,1274,1275,1273,4263
20241213,111400,515174984,1275,1275,1276,1275,2916
20241213,111300,511457080,1275,1274,1275,1273,2916
20241213,111200,507739266,1273,1273,1273,1273,11
20241213,111100,507725263,1273,1275,1275,1273,380
20241213,111000,507241114,1274,1272,1274,1271,342
20241213,110900,506805509,1271,1273,1273,1271,4
20241213,110800,506800421,1270,1268,1270,1268,6077
20241213,110700,499087018,1266,1266,1267,1265,2711
20241213,110600,495655790,1265,1268,1268,1265,2286
20241213,110500,492761275,1266,1268,1268,1266,2698
20241213,110400,489345483,1267,1267,1267,1267,2414
20241213,110300,486286945,1268,1269,1269,1267,1428
20241213,110200,484476331,1268,1269,1270,1268,3391
20241213,110100,480173731,1270,1272,1272,1270,3325
20241213,110000,475948550,1272,1271,1272,1270,335
20241213,105900,475522922,1270,1271,1271,1270,145
20241213,105800,475338771,1270,1272,1272,1270,4496
20241213,105700,469628609,1273,1273,1273,1273,126
20241213,105600,469468211,1272,1272,1272,1272,42
20241213,105500,469414787,1273,1273,1273,1273,122
20241213,105400,469259481,1273,1272,1273,1271,230
20241213,105300,468966891,1271,1271,1271,1271,2534
20241213,105200,465746177,1271,1271,1271,1271,1
20241213,105100,465744906,1270,1270,1270,1270,0
20241213,105000,465744906,1270,1270,1270,1270,0
20241213,104900,465744906,1270,1270,1270,1270,16
20241213,104800,465724586,1272,1271,1272,1269,4457
20241213,104700,460064540,1272,1272,1272,1271,14
20241213,104600,460046742,1271,1273,1273,1271,110
20241213,104500,459906827,1271,1271,1271,1271,0
20241213,104400,459906827,1271,1274,1274,1271,597
20241213,104300,459147207,1272,1272,1272,1272,308
20241213,104200,458755431,1271,1273,1278,1271,1853
20241213,104100,456400002,1273,1274,1274,1273,351
20241213,104000,455953177,1279,1279,1279,1279,200
20241213,103900,455697377,1279,1279,1279,1279,0
20241213,103800,455697377,1279,1279,1279,1279,447
20241213,103700,455125664,1276,1277,1278,1269,34352
20241213,103600,411447120,1277,1278,1278,1277,2025
20241213,103500,408861172,1278,1278,1278,1278,0
20241213,103400,408861172,1278,1278,1278,1278,0
20241213,103300,408861172,1278,1278,1278,1278,2363
20241213,103200,405841258,1278,1279,1279,1278,1385
20241213,103100,404070343,1280,1280,1280,1280,256
20241213,103000,403742663,1279,1278,1279,1278,1001
20241213,102900,402462385,1278,1279,1279,1278,1366
20241213,102800,400715273,1279,1279,1279,1279,1400
20241213,102700,398924673,1279,1280,1280,1279,2689
20241213,102600,395482802,1279,1279,1279,1279,3411
20241213,102500,391120133,1278,1278,1278,1278,408
20241213,102400,390598709,1279,1279,1279,1279,2835
20241213,102300,386972744,1280,1281,1281,1279,1628
20241213,102200,384890354,1280,1279,1280,1279,1236
20241213,102100,383308400,1279,1279,1280,1279,4420
20241213,102000,377652899,1278,1277,1278,1277,1059
20241213,101900,376299692,1276,1277,1277,1276,1780
20241213,101800,374026633,1277,1275,1277,1274,5
20241213,101700,374020259,1273,1274,1274,1273,400
20241213,101600,373510758,1273,1277,1277,1273,1942
20241213,101500,371036259,1276,1274,1276,1273,2491
20241213,101400,367860937,1275,1275,1275,1274,2947
20241213,101300,364106457,1274,1275,1275,1274,2980
20241213,101200,360309452,1274,1277,1277,1274,187
20241213,101100,360071030,1275,1276,1277,1275,3490
20241213,101000,355616435,1276,1275,1276,1275,680
20241213,100900,354748875,1275,1274,1275,1271,1229
20241213,100800,353185349,1274,1275,1275,1274,436
20241213,100700,352629818,1276,1276,1276,1272,18
20241213,100600,352606854,1272,1272,1272,1272,384
20241213,100500,352118406,1271,1271,1271,1271,100
20241213,100400,351991306,1271,1272,1272,1271,850
20241213,100300,350910906,1272,1272,1272,1272,361
20241213,100200,350451714,1272,1271,1272,1271,178
20241213,100100,350225460,1272,1271,1272,1271,4158
20241213,100000,344940432,1272,1274,1274,1272,2792
20241213,095900,341386714,1275,1275,1277,1275,1002
20241213,095800,340107164,1275,1269,1277,1269,10256
20241213,095700,327050912,1270,1270,1270,1269,2433
20241213,095600,323961755,1271,1271,1271,1271,1
20241213,095500,323960484,1271,1271,1272,1270,698
20241213,095400,323073822,1270,1271,1271,1270,1018
20241213,095300,321780961,1270,1272,1272,1270,764
20241213,095200,320810286,1271,1274,1274,1271,1568
20241213,095100,318815778,1275,1277,1277,1275,133
20241213,095000,318646201,1277,1271,1277,1271,1038
20241213,094900,317324368,1271,1271,1271,1271,100
20241213,094800,317197268,1272,1274,1274,1272,1111
20241213,094700,315783914,1271,1276,1276,1271,13152
20241213,094600,299038243,1274,1274,1274,1274,1300
20241213,094500,297382043,1274,1274,1275,1274,2001
20241213,094400,294832768,1274,1271,1274,1270,4931
20241213,094300,288557972,1270,1270,1271,1270,1073
20241213,094200,287195261,1270,1272,1273,1269,2058
20241213,094100,284581373,1273,1275,1275,1272,3533
20241213,094000,280081781,1275,1273,1275,1273,2340
20241213,093900,277102857,1273,1275,1277,1273,4478
20241213,093800,271392849,1275,1277,1277,1275,1794
20241213,093700,269104027,1277,1276,1277,1276,1002
20241213,093600,267824634,1276,1278,1278,1276,10022
20241213,093500,255025721,1278,1279,1279,1278,1942
20241213,093400,252542454,1279,1275,1280,1275,10290
20241213,093300,239401243,1277,1280,1280,1275,3168
20241213,093200,235351397,1279,1273,1281,1273,28509
20241213,093100,198944728,1273,1272,1273,1272,4645
20241213,093000,193032253,1272,1273,1273,1272,7154
20241213,092900,183925601,1273,1272,1273,1272,960
20241213,092800,182704180,1272,1271,1272,1268,3151
20241213,092700,178698036,1271,1267,1271,1266,3723
20241213,092600,173971556,1270,1267,1270,1267,4761
20241213,092500,167932167,1267,1269,1269,1267,2629
20241213,092400,164599466,1270,1270,1270,1270,1100
20241213,092300,163202466,1271,1267,1271,1267,2364
20241213,092200,160206026,1267,1267,1267,1267,0
20241213,092100,160206026,1267,1265,1267,1265,278
20241213,092000,159854336,1267,1270,1271,1267,1541
20241213,091900,157899689,1270,1271,1272,1270,1146
20241213,091800,156443226,1272,1270,1272,1268,12631
20241213,091700,140403553,1270,1265,1270,1265,6881
20241213,091600,131682079,1265,1265,1265,1264,2623
20241213,091500,128364679,1265,1262,1265,1262,3786
20241213,091400,123578389,1265,1261,1265,1260,2488
20241213,091300,120434434,1259,1259,1259,1259,0
20241213,091200,120434434,1259,1257,1259,1257,1545
20241213,091100,118491955,1255,1255,1255,1254,9462
20241213,091000,106617153,1255,1256,1256,1255,298
20241213,090900,106242867,1256,1256,1256,1253,28
20241213,090800,106207727,1256,1253,1256,1253,1020
20241213,090700,104929664,1252,1254,1254,1252,18530
20241213,090600,81729312,1252,1254,1256,1252,4017
20241213,090500,76696655,1252,1254,1254,1251,11703
20241213,090400,62045922,1251,1262,1262,1251,21399
20241213,090300,35199650,1262,1262,1262,1260,1426
20241213,090200,33400881,1258,1258,1258,1258,628
20241213,090100,32610857,1257,1260,1260,1256,9077
20241213,090000,21193353,1258,1265,1265,1258,16508