stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,185200,1030442389,1300,1300,1300,1300,9645
20241217,185100,1030442389,1300,1300,1300,1300,0
20241217,185000,1030442389,1300,1300,1300,1300,0
20241217,184900,1030442389,1300,1300,1300,1300,0
20241217,184800,1030442389,1300,1300,1300,1300,0
20241217,184700,1030442389,1300,1300,1300,1300,0
20241217,184600,1030442389,1300,1300,1300,1300,0
20241217,184500,1030442389,1300,1300,1300,1300,0
20241217,184400,1030442389,1300,1300,1300,1300,0
20241217,184300,1030442389,1300,1300,1300,1300,0
20241217,184200,1030442389,1300,1300,1300,1300,0
20241217,184100,1030442389,1300,1300,1300,1300,0
20241217,184000,1030442389,1300,1300,1300,1300,0
20241217,183900,1030442389,1300,1300,1300,1300,0
20241217,183800,1030442389,1300,1300,1300,1300,0
20241217,183700,1030442389,1300,1300,1300,1300,0
20241217,183600,1030442389,1300,1300,1300,1300,0
20241217,183500,1030442389,1300,1300,1300,1300,0
20241217,183400,1030442389,1300,1300,1300,1300,0
20241217,183300,1030442389,1300,1300,1300,1300,0
20241217,183200,1030442389,1300,1300,1300,1300,0
20241217,183100,1030442389,1300,1300,1300,1300,0
20241217,183000,1030442389,1300,1300,1300,1300,0
20241217,182900,1030442389,1300,1300,1300,1300,0
20241217,182800,1030442389,1300,1300,1300,1300,0
20241217,182700,1030442389,1300,1300,1300,1300,0
20241217,182600,1030442389,1300,1300,1300,1300,0
20241217,182500,1030442389,1300,1300,1300,1300,0
20241217,182400,1030442389,1300,1300,1300,1300,0
20241217,182300,1030442389,1300,1300,1300,1300,0
20241217,182200,1030442389,1300,1300,1300,1300,9645
20241217,182100,1030442389,1300,1300,1300,1300,0
20241217,182000,1030442389,1300,1300,1300,1300,0
20241217,181900,1030442389,1300,1300,1300,1300,0
20241217,181800,1030442389,1300,1300,1300,1300,0
20241217,181700,1030442389,1300,1300,1300,1300,0
20241217,181600,1030442389,1300,1300,1300,1300,0
20241217,181500,1030442389,1300,1300,1300,1300,0
20241217,181400,1030442389,1300,1300,1300,1300,0
20241217,181300,1030442389,1300,1300,1300,1300,0
20241217,181200,1030442389,1300,1300,1300,1300,0
20241217,181100,1030442389,1300,1300,1300,1300,0
20241217,181000,1030442389,1300,1300,1300,1300,0
20241217,180900,1030442389,1300,1300,1300,1300,0
20241217,180800,1030442389,1300,1300,1300,1300,0
20241217,180700,1030442389,1300,1300,1300,1300,0
20241217,180600,1030442389,1300,1300,1300,1300,0
20241217,180500,1030442389,1300,1300,1300,1300,0
20241217,180400,1030442389,1300,1300,1300,1300,0
20241217,180300,1030442389,1300,1300,1300,1300,0
20241217,180200,1030442389,1300,1300,1300,1300,0
20241217,180100,1030442389,1300,1300,1300,1300,0
20241217,180000,1030442389,1300,1300,1300,1300,0
20241217,175900,1030442389,1300,1300,1300,1300,0
20241217,175800,1030442389,1300,1300,1300,1300,0
20241217,175700,1030442389,1300,1300,1300,1300,0
20241217,175600,1030442389,1300,1300,1300,1300,0
20241217,175500,1030442389,1300,1300,1300,1300,0
20241217,175400,1030442389,1300,1300,1300,1300,0
20241217,175300,1030442389,1300,1300,1300,1300,0
20241217,175200,1030442389,1300,1300,1300,1300,9645
20241217,175100,1030442389,1300,1300,1300,1300,0
20241217,175000,1030442389,1300,1300,1300,1300,0
20241217,174900,1030442389,1300,1300,1300,1300,0
20241217,174800,1030442389,1300,1300,1300,1300,0
20241217,174700,1030442389,1300,1300,1300,1300,0
20241217,174600,1030442389,1300,1300,1300,1300,0
20241217,174500,1030442389,1300,1300,1300,1300,0
20241217,174400,1030442389,1300,1300,1300,1300,0
20241217,174300,1030442389,1300,1300,1300,1300,0
20241217,174200,1030442389,1300,1300,1300,1300,0
20241217,174100,1030442389,1300,1300,1300,1300,0
20241217,174000,1030442389,1300,1300,1300,1300,0
20241217,173900,1030442389,1300,1300,1300,1300,0
20241217,173800,1030442389,1300,1300,1300,1300,0
20241217,173700,1030442389,1300,1300,1300,1300,0
20241217,173600,1030442389,1300,1300,1300,1300,0
20241217,173500,1030442389,1300,1300,1300,1300,0
20241217,173400,1030442389,1300,1300,1300,1300,0
20241217,173300,1030442389,1300,1300,1300,1300,0
20241217,173200,1030442389,1300,1300,1300,1300,0
20241217,173100,1030442389,1300,1300,1300,1300,0
20241217,173000,1030442389,1300,1300,1300,1300,0
20241217,172900,1030442389,1300,1300,1300,1300,0
20241217,172800,1030442389,1300,1300,1300,1300,0
20241217,172700,1030442389,1300,1300,1300,1300,0
20241217,172600,1030442389,1300,1300,1300,1300,0
20241217,172500,1030442389,1300,1300,1300,1300,0
20241217,172400,1030442389,1300,1300,1300,1300,0
20241217,172300,1030442389,1300,1300,1300,1300,0
20241217,172200,1030442389,1300,1300,1300,1300,9645
20241217,172100,1030442389,1300,1300,1300,1300,0
20241217,172000,1030442389,1300,1300,1300,1300,0
20241217,171900,1030442389,1300,1300,1300,1300,0
20241217,171800,1030442389,1300,1300,1300,1300,0
20241217,171700,1030442389,1300,1300,1300,1300,0
20241217,171600,1030442389,1300,1300,1300,1300,0
20241217,171500,1030442389,1300,1300,1300,1300,0
20241217,171400,1030442389,1300,1300,1300,1300,0
20241217,171300,1030442389,1300,1300,1300,1300,0
20241217,171200,1030442389,1300,1300,1300,1300,0
20241217,171100,1030442389,1300,1300,1300,1300,0
20241217,171000,1030442389,1300,1300,1300,1300,0
20241217,170900,1030442389,1300,1300,1300,1300,0
20241217,170800,1030442389,1300,1300,1300,1300,0
20241217,170700,1030442389,1300,1300,1300,1300,0
20241217,170600,1030442389,1300,1300,1300,1300,0
20241217,170500,1030442389,1300,1300,1300,1300,0
20241217,170400,1030442389,1300,1300,1300,1300,0
20241217,170300,1030442389,1300,1300,1300,1300,0
20241217,170200,1030442389,1300,1300,1300,1300,0
20241217,170100,1030442389,1300,1300,1300,1300,0
20241217,170000,1030442389,1300,1300,1300,1300,0
20241217,165900,1030442389,1300,1300,1300,1300,0
20241217,165800,1030442389,1300,1300,1300,1300,0
20241217,165700,1030442389,1300,1300,1300,1300,0
20241217,165600,1030442389,1300,1300,1300,1300,0
20241217,165500,1030442389,1300,1300,1300,1300,0
20241217,165400,1030442389,1300,1300,1300,1300,0
20241217,165300,1030442389,1300,1300,1300,1300,0
20241217,165200,1030442389,1300,1300,1300,1300,9645
20241217,165100,1030442389,1300,1300,1300,1300,0
20241217,165000,1030442389,1300,1300,1300,1300,0
20241217,164900,1030442389,1300,1300,1300,1300,0
20241217,164800,1030442389,1300,1300,1300,1300,0
20241217,164700,1030442389,1300,1300,1300,1300,0
20241217,164600,1030442389,1300,1300,1300,1300,0
20241217,164500,1030442389,1300,1300,1300,1300,0
20241217,164400,1030442389,1300,1300,1300,1300,0
20241217,164300,1030442389,1300,1300,1300,1300,0
20241217,164200,1030442389,1300,1300,1300,1300,0
20241217,164100,1030442389,1300,1300,1300,1300,0
20241217,164000,1030442389,1300,1300,1300,1300,0
20241217,163900,1030442389,1300,1300,1300,1300,0
20241217,163800,1030442389,1300,1300,1300,1300,0
20241217,163700,1030442389,1300,1300,1300,1300,0
20241217,163600,1030442389,1300,1300,1300,1300,0
20241217,163500,1030442389,1300,1300,1300,1300,0
20241217,163400,1030442389,1300,1300,1300,1300,0
20241217,163300,1030442389,1300,1300,1300,1300,0
20241217,163200,1030442389,1300,1300,1300,1300,0
20241217,163100,1030442389,1300,1300,1300,1300,0
20241217,163000,1030442389,1300,1300,1300,1300,0
20241217,162900,1030442389,1300,1300,1300,1300,0
20241217,162800,1030442389,1300,1300,1300,1300,0
20241217,162700,1030442389,1300,1300,1300,1300,0
20241217,162600,1030442389,1300,1300,1300,1300,0
20241217,162500,1030442389,1300,1300,1300,1300,0
20241217,162400,1030442389,1300,1300,1300,1300,0
20241217,162300,1030442389,1300,1300,1300,1300,0
20241217,162200,1030442389,1300,1300,1300,1300,9645
20241217,162100,1030442389,1300,1300,1300,1300,0
20241217,162000,1030442389,1300,1300,1300,1300,0
20241217,161900,1030442389,1300,1300,1300,1300,0
20241217,161800,1030442389,1300,1300,1300,1300,0
20241217,161700,1030442389,1300,1300,1300,1300,0
20241217,161600,1030442389,1300,1300,1300,1300,0
20241217,161500,1030442389,1300,1300,1300,1300,0
20241217,161400,1030442389,1300,1300,1300,1300,0
20241217,161300,1030442389,1300,1300,1300,1300,0
20241217,161200,1030442389,1300,1300,1300,1300,0
20241217,161100,1030442389,1300,1300,1300,1300,0
20241217,161000,1030442389,1300,1300,1300,1300,0
20241217,160900,1030442389,1300,1300,1300,1300,0
20241217,160800,1030442389,1300,1300,1300,1300,0
20241217,160700,1030442389,1300,1300,1300,1300,0
20241217,160600,1030442389,1300,1300,1300,1300,0
20241217,160500,1030442389,1300,1300,1300,1300,0
20241217,160400,1030442389,1300,1300,1300,1300,0
20241217,160300,1030442389,1300,1300,1300,1300,0
20241217,160200,1030442389,1300,1300,1300,1300,0
20241217,160100,1030442389,1300,1300,1300,1300,0
20241217,160000,1030442389,1300,1300,1300,1300,0
20241217,155900,1030442389,1300,1300,1300,1300,0
20241217,155800,1030442389,1300,1300,1300,1300,0
20241217,155700,1030442389,1300,1300,1300,1300,0
20241217,155600,1030442389,1300,1300,1300,1300,0
20241217,155500,1030442389,1300,1300,1300,1300,0
20241217,155400,1030442389,1300,1300,1300,1300,0
20241217,155300,1030442389,1300,1300,1300,1300,0
20241217,155200,1030442389,1300,1300,1300,1300,9645
20241217,155100,1030442389,1300,1300,1300,1300,0
20241217,155000,1030442389,1300,1300,1300,1300,0
20241217,154900,1030442389,1300,1300,1300,1300,0
20241217,154800,1030442389,1300,1300,1300,1300,0
20241217,154700,1030442389,1300,1300,1300,1300,0
20241217,154600,1030442389,1300,1300,1300,1300,0
20241217,154500,1030442389,1300,1300,1300,1300,0
20241217,154400,1030442389,1300,1300,1300,1300,0
20241217,154300,1030442389,1300,1300,1300,1300,0
20241217,154200,1030442389,1300,1300,1300,1300,0
20241217,154100,1030442389,1300,1300,1300,1300,0
20241217,154000,1030442389,1300,1300,1300,1300,0
20241217,153900,1030442389,1300,1300,1300,1300,0
20241217,153800,1030442389,1300,1300,1300,1300,0
20241217,153700,1030442389,1300,1300,1300,1300,0
20241217,153600,1030442389,1300,1300,1300,1300,0
20241217,153500,1030442389,1300,1300,1300,1300,0
20241217,153400,1030442389,1300,1300,1300,1300,0
20241217,153300,1030442389,1300,1300,1300,1300,0
20241217,153200,1030442389,1300,1300,1300,1300,0
20241217,153100,1030442389,1300,1300,1300,1300,0
20241217,153000,1030442389,1300,1300,1300,1300,9645
20241217,152900,1017903889,1300,1300,1300,1300,0
20241217,152800,1017903889,1300,1300,1300,1300,0
20241217,152700,1017903889,1300,1300,1300,1300,0
20241217,152600,1017903889,1300,1300,1300,1300,0
20241217,152500,1017903889,1300,1300,1300,1300,0
20241217,152400,1017903889,1300,1300,1300,1300,0
20241217,152300,1017903889,1300,1300,1300,1300,0
20241217,152200,1017903889,1300,1300,1300,1300,0
20241217,152100,1017903889,1300,1300,1300,1300,0
20241217,152000,1017903889,1300,1300,1300,1300,0
20241217,151900,1017903889,1300,1301,1303,1300,1794
20241217,151800,1015571683,1303,1303,1304,1300,10505
20241217,151700,1001901738,1304,1304,1304,1303,503
20241217,151600,1001246326,1301,1301,1301,1301,0
20241217,151500,1001246326,1301,1301,1301,1301,0
20241217,151400,1001246326,1301,1301,1301,1301,1
20241217,151300,1001245025,1305,1305,1305,1305,0
20241217,151200,1001245025,1305,1302,1305,1298,10354
20241217,151100,987799576,1301,1304,1304,1301,4567
20241217,151000,981855751,1304,1301,1304,1301,1932
20241217,150900,979340046,1301,1306,1306,1301,1024
20241217,150800,978005780,1306,1306,1306,1305,600
20241217,150700,977222185,1301,1302,1302,1301,860
20241217,150600,976103245,1301,1304,1304,1301,731
20241217,150500,975151021,1306,1305,1306,1303,2800
20241217,150400,971500640,1306,1303,1306,1303,426
20241217,150300,970945507,1303,1303,1303,1303,58
20241217,150200,970869933,1303,1302,1303,1302,556
20241217,150100,970145783,1302,1302,1302,1302,201
20241217,150000,969884081,1302,1302,1302,1302,435
20241217,145900,969317711,1302,1301,1302,1301,1003
20241217,145800,968012805,1302,1301,1302,1301,246
20241217,145700,967692756,1301,1302,1302,1301,1255
20241217,145600,966059241,1301,1301,1301,1301,505
20241217,145500,965402236,1301,1301,1301,1301,0
20241217,145400,965402236,1301,1300,1301,1298,9266
20241217,145300,953351418,1300,1301,1301,1300,506
20241217,145200,952693614,1300,1300,1301,1300,7
20241217,145100,952684513,1301,1300,1301,1300,867
20241217,145000,951557412,1300,1300,1300,1300,1881
20241217,144900,949112112,1301,1301,1301,1301,500
20241217,144800,948461612,1301,1300,1301,1300,617
20241217,144700,947659511,1300,1300,1300,1300,231
20241217,144600,947359211,1301,1301,1301,1301,13
20241217,144500,947342298,1301,1301,1301,1301,8
20241217,144400,947331890,1301,1301,1301,1301,3
20241217,144300,947327987,1300,1301,1301,1300,7
20241217,144200,947318881,1301,1301,1301,1301,2
20241217,144100,947316279,1299,1301,1301,1299,878
20241217,144000,946174199,1301,1300,1301,1300,908
20241217,143900,944993798,1300,1300,1300,1300,3
20241217,143800,944989898,1299,1299,1299,1299,3
20241217,143700,944986001,1301,1298,1301,1297,324
20241217,143600,944565707,1298,1298,1300,1298,2687
20241217,143500,941074723,1298,1301,1301,1298,1353
20241217,143400,939318324,1299,1301,1301,1299,251
20241217,143300,938991861,1301,1301,1301,1301,201
20241217,143200,938730360,1301,1301,1301,1301,0
20241217,143100,938730360,1301,1301,1301,1301,1
20241217,143000,938729059,1302,1302,1302,1302,0
20241217,142900,938729059,1302,1302,1302,1302,0
20241217,142800,938729059,1302,1302,1302,1302,0
20241217,142700,938729059,1302,1303,1303,1302,100
20241217,142600,938598849,1303,1303,1303,1303,3
20241217,142500,938594940,1302,1302,1302,1302,542
20241217,142400,937889256,1302,1302,1302,1302,3
20241217,142300,937885350,1301,1300,1301,1300,2003
20241217,142200,935280535,1298,1296,1298,1296,2339
20241217,142100,932247121,1296,1296,1296,1295,1316
20241217,142000,930541589,1296,1296,1296,1296,8
20241217,141900,930531221,1296,1296,1296,1295,820
20241217,141800,929468740,1297,1296,1297,1296,678
20241217,141700,928590037,1297,1298,1298,1296,174
20241217,141600,928364501,1298,1298,1298,1298,3
20241217,141500,928360607,1295,1297,1297,1295,865
20241217,141400,927240380,1296,1296,1296,1296,1
20241217,141300,927239084,1292,1294,1294,1292,17
20241217,141200,927217113,1298,1295,1298,1294,2003
20241217,141100,924625217,1290,1290,1290,1290,0
20241217,141000,924625217,1290,1291,1291,1290,632
20241217,140900,923809935,1290,1299,1299,1290,13756
20241217,140800,906022459,1299,1300,1301,1299,3085
20241217,140700,902014918,1299,1300,1301,1299,452
20241217,140600,901427723,1300,1300,1300,1300,0
20241217,140500,901427723,1300,1300,1300,1299,711
20241217,140400,900504123,1301,1301,1301,1301,1
20241217,140300,900502822,1298,1300,1300,1298,643
20241217,140200,899668201,1301,1301,1301,1301,1
20241217,140100,899666900,1301,1301,1301,1301,3
20241217,140000,899662997,1300,1300,1300,1299,4529
20241217,135900,893775318,1300,1299,1300,1299,1639
20241217,135800,891645477,1300,1300,1300,1300,233
20241217,135700,891342577,1298,1300,1300,1298,3536
20241217,135600,886752842,1298,1299,1299,1298,3757
20241217,135500,881875041,1298,1298,1298,1298,640
20241217,135400,881044321,1299,1299,1299,1299,58
20241217,135300,880968979,1297,1298,1298,1297,1930
20241217,135200,878465048,1299,1299,1299,1299,42
20241217,135100,878410490,1300,1300,1300,1300,3
20241217,135000,878406590,1299,1299,1299,1299,539
20241217,134900,877706429,1299,1299,1299,1299,728
20241217,134800,876760757,1299,1299,1299,1298,213
20241217,134700,876484201,1298,1298,1298,1298,1
20241217,134600,876482903,1297,1297,1297,1297,363
20241217,134500,876012092,1294,1293,1294,1293,3150
20241217,134400,871938610,1294,1294,1294,1294,34
20241217,134300,871894614,1294,1297,1297,1294,3347
20241217,134200,867562057,1299,1299,1299,1299,408
20241217,134100,867032065,1297,1297,1297,1297,60
20241217,134000,866954245,1297,1297,1297,1297,29
20241217,133900,866916632,1299,1299,1299,1299,3
20241217,133800,866912735,1297,1297,1297,1297,0
20241217,133700,866912735,1297,1299,1299,1297,6
20241217,133600,866904947,1297,1296,1297,1296,32
20241217,133500,866863474,1297,1297,1297,1297,41
20241217,133400,866810297,1299,1299,1299,1299,0
20241217,133300,866810297,1299,1294,1299,1294,4023
20241217,133200,861600398,1294,1292,1294,1291,847
20241217,133100,860504768,1291,1291,1291,1290,11183
20241217,133000,846078665,1290,1293,1293,1290,10580
20241217,132900,832421359,1292,1292,1292,1292,1311
20241217,132800,830727547,1292,1292,1292,1291,576
20241217,132700,829983855,1292,1295,1295,1291,14232
20241217,132600,811592728,1295,1296,1296,1293,3826
20241217,132500,806640984,1295,1299,1299,1295,4164
20241217,132400,801248388,1295,1297,1298,1295,7682
20241217,132300,791292292,1298,1298,1299,1298,1818
20241217,132200,788932527,1299,1299,1299,1299,109
20241217,132100,788790936,1300,1299,1300,1299,3669
20241217,132000,784024902,1299,1300,1300,1299,217
20241217,131900,783742917,1300,1301,1301,1300,1007
20241217,131800,782433617,1301,1301,1301,1301,129
20241217,131700,782265788,1303,1303,1303,1303,0
20241217,131600,782265788,1303,1303,1303,1303,3
20241217,131500,782261879,1301,1301,1301,1301,2
20241217,131400,782259277,1301,1301,1301,1300,21
20241217,131300,782231966,1301,1301,1301,1301,11
20241217,131200,782217655,1298,1301,1301,1298,1500
20241217,131100,780269718,1300,1299,1300,1299,364
20241217,131000,779796718,1300,1300,1300,1299,1198
20241217,130900,778239959,1299,1299,1299,1299,202
20241217,130800,777977561,1300,1300,1300,1298,4262
20241217,130700,772443548,1299,1299,1300,1299,2599
20241217,130600,769066428,1299,1304,1304,1299,35071
20241217,130500,723475157,1304,1306,1306,1304,103
20241217,130400,723340839,1304,1306,1306,1304,615
20241217,130300,722538349,1306,1306,1306,1306,0
20241217,130200,722538349,1306,1306,1306,1305,809
20241217,130100,721482294,1306,1307,1307,1306,510
20241217,130000,720816224,1307,1305,1307,1305,2
20241217,125900,720813612,1306,1306,1306,1306,562
20241217,125800,720079640,1306,1307,1307,1306,110
20241217,125700,719935970,1307,1307,1307,1307,0
20241217,125600,719935970,1307,1304,1307,1304,3
20241217,125500,719932055,1304,1305,1305,1304,884
20241217,125400,718779318,1307,1305,1307,1305,2
20241217,125300,718776706,1304,1304,1304,1304,567
20241217,125200,718037338,1306,1306,1306,1306,351
20241217,125100,717578932,1305,1305,1305,1305,0
20241217,125000,717578932,1305,1305,1305,1305,200
20241217,124900,717317932,1305,1304,1305,1304,1464
20241217,124800,715408771,1304,1304,1304,1304,7
20241217,124700,715399643,1304,1304,1304,1304,3
20241217,124600,715395731,1302,1302,1302,1302,0
20241217,124500,715395731,1302,1303,1303,1302,1574
20241217,124400,713345052,1302,1302,1302,1302,807
20241217,124300,712294338,1302,1302,1302,1302,63
20241217,124200,712212312,1303,1303,1303,1302,257
20241217,124100,711877694,1303,1303,1303,1303,101
20241217,124000,711746091,1302,1302,1302,1302,100
20241217,123900,711615891,1304,1302,1304,1302,201
20241217,123800,711354187,1301,1301,1301,1301,0
20241217,123700,711354187,1301,1302,1302,1301,1799
20241217,123600,709013678,1301,1301,1301,1301,0
20241217,123500,709013678,1301,1301,1301,1301,0
20241217,123400,709013678,1301,1301,1301,1301,0
20241217,123300,709013678,1301,1301,1301,1301,0
20241217,123200,709013678,1301,1302,1302,1301,80
20241217,123100,708909597,1301,1303,1304,1301,8661
20241217,123000,697637820,1302,1302,1302,1302,0
20241217,122900,697637820,1302,1302,1302,1302,3182
20241217,122800,693494856,1301,1301,1301,1301,0
20241217,122700,693494856,1301,1302,1302,1301,503
20241217,122600,692840450,1301,1301,1301,1301,500
20241217,122500,692189950,1301,1301,1301,1301,0
20241217,122400,692189950,1301,1301,1301,1301,392
20241217,122300,691679958,1301,1303,1303,1301,9094
20241217,122200,679844654,1303,1303,1303,1302,331
20241217,122100,679413681,1303,1303,1303,1303,589
20241217,122000,678646214,1304,1304,1304,1304,0
20241217,121900,678646214,1304,1303,1304,1303,380
20241217,121800,678151033,1304,1304,1304,1304,201
20241217,121700,677888929,1304,1304,1304,1304,2948
20241217,121600,674044737,1305,1305,1305,1305,1
20241217,121500,674043432,1304,1304,1304,1304,500
20241217,121400,673391432,1305,1307,1307,1305,274
20241217,121300,673033841,1308,1308,1308,1308,0
20241217,121200,673033841,1308,1308,1308,1308,10
20241217,121100,673020761,1309,1309,1309,1309,0
20241217,121000,673020761,1309,1309,1309,1309,0
20241217,120900,673020761,1309,1307,1309,1307,783
20241217,120800,671997033,1303,1302,1307,1302,1919
20241217,120700,669496081,1302,1302,1302,1302,66
20241217,120600,669410149,1302,1302,1302,1302,158
20241217,120500,669204433,1302,1302,1302,1302,0
20241217,120400,669204433,1302,1303,1303,1302,666
20241217,120300,668337300,1302,1302,1302,1302,217
20241217,120200,668054766,1303,1302,1303,1302,1787
20241217,120100,665728090,1302,1301,1302,1301,2427
20241217,120000,662570562,1302,1304,1304,1302,3315
20241217,115900,658252793,1304,1304,1304,1304,50
20241217,115800,658187593,1304,1305,1305,1304,354
20241217,115700,657725781,1306,1306,1306,1306,0
20241217,115600,657725781,1306,1306,1306,1306,0
20241217,115500,657725781,1306,1306,1306,1306,0
20241217,115400,657725781,1306,1306,1306,1306,1500
20241217,115300,655766781,1306,1306,1306,1306,1
20241217,115200,655765475,1305,1306,1306,1305,494
20241217,115100,655120486,1307,1307,1307,1307,24
20241217,115000,655089118,1307,1307,1307,1307,1
20241217,114900,655087811,1307,1307,1307,1307,0
20241217,114800,655087811,1307,1307,1307,1307,0
20241217,114700,655087811,1307,1307,1307,1307,0
20241217,114600,655087811,1307,1307,1307,1307,93
20241217,114500,654966260,1306,1307,1307,1306,1241
20241217,114400,653344625,1307,1307,1309,1307,3180
20241217,114300,649187364,1309,1309,1309,1309,0
20241217,114200,649187364,1309,1307,1309,1307,5
20241217,114100,649180823,1309,1309,1309,1309,0
20241217,114000,649180823,1309,1306,1309,1306,20
20241217,113900,649154694,1308,1308,1308,1308,0
20241217,113800,649154694,1308,1309,1309,1308,13
20241217,113700,649137687,1308,1308,1308,1308,2026
20241217,113600,646487679,1308,1308,1308,1308,0
20241217,113500,646487679,1308,1308,1308,1308,0
20241217,113400,646487679,1308,1308,1308,1308,21
20241217,113300,646460211,1308,1308,1308,1308,0
20241217,113200,646460211,1308,1308,1308,1308,2
20241217,113100,646457595,1309,1309,1309,1309,0
20241217,113000,646457595,1309,1309,1309,1309,0
20241217,112900,646457595,1309,1309,1309,1309,0
20241217,112800,646457595,1309,1309,1309,1309,0
20241217,112700,646457595,1309,1309,1309,1309,0
20241217,112600,646457595,1309,1309,1309,1309,3
20241217,112500,646453668,1308,1304,1308,1304,3150
20241217,112400,642334069,1308,1307,1308,1307,4103
20241217,112300,636971445,1301,1301,1301,1301,0
20241217,112200,636971445,1301,1302,1302,1301,81
20241217,112100,636866014,1307,1304,1307,1302,6417
20241217,112000,628509941,1307,1307,1307,1307,3
20241217,111900,628506020,1303,1306,1306,1303,4510
20241217,111800,622619938,1305,1306,1307,1305,200
20241217,111700,622358787,1307,1306,1307,1305,863
20241217,111600,621231813,1306,1306,1306,1306,1
20241217,111500,621230507,1307,1306,1307,1306,1003
20241217,111400,619920586,1308,1308,1308,1308,0
20241217,111300,619920586,1308,1305,1308,1305,547
20241217,111200,619206742,1301,1301,1301,1301,0
20241217,111100,619206742,1301,1304,1304,1301,5000
20241217,111000,612698531,1304,1306,1314,1304,3833
20241217,110900,607692809,1315,1307,1315,1307,1000
20241217,110800,606383535,1306,1306,1306,1306,549
20241217,110700,605666541,1306,1302,1306,1301,1657
20241217,110600,603510768,1302,1302,1302,1302,3030
20241217,110500,599565708,1306,1306,1306,1306,203
20241217,110400,599300590,1302,1305,1305,1302,5954
20241217,110300,591544768,1306,1306,1306,1306,0
20241217,110200,591544768,1306,1307,1307,1306,9
20241217,110100,591533011,1307,1307,1307,1305,113
20241217,110000,591385534,1306,1306,1306,1306,31
20241217,105900,591345048,1306,1303,1306,1303,5170
20241217,105800,584599056,1303,1302,1303,1302,1138
20241217,105700,583116943,1305,1305,1305,1305,0
20241217,105600,583116943,1305,1301,1305,1301,815
20241217,105500,582056616,1301,1303,1303,1301,4921
20241217,105400,575649759,1303,1304,1304,1303,2007
20241217,105300,573033389,1305,1305,1305,1305,0
20241217,105200,573033389,1305,1304,1305,1304,501
20241217,105100,572380084,1304,1305,1305,1304,142
20241217,105000,572194881,1305,1305,1305,1305,108
20241217,104900,572053941,1305,1305,1305,1305,410
20241217,104800,571518891,1306,1306,1306,1306,184
20241217,104700,571278587,1306,1305,1306,1304,2289
20241217,104600,568293141,1305,1305,1305,1305,214
20241217,104500,568013871,1304,1305,1306,1304,299
20241217,104400,567623963,1304,1304,1304,1304,543
20241217,104300,566915891,1303,1303,1303,1303,3116
20241217,104200,562855743,1303,1303,1303,1303,400
20241217,104100,562334543,1306,1306,1306,1306,47
20241217,104000,562273161,1306,1306,1306,1306,68
20241217,103900,562184353,1306,1306,1306,1306,110
20241217,103800,562040693,1302,1301,1302,1301,530
20241217,103700,561351033,1307,1304,1307,1299,25244
20241217,103600,528514057,1304,1307,1307,1304,5849
20241217,103500,520881541,1307,1309,1309,1307,3703
20241217,103400,516039999,1310,1310,1310,1310,4646
20241217,103300,509953739,1311,1311,1311,1311,1022
20241217,103200,508613897,1312,1311,1312,1311,403
20241217,103100,508085561,1312,1312,1312,1312,1000
20241217,103000,506773561,1312,1314,1314,1312,9065
20241217,102900,494874300,1315,1315,1315,1315,200
20241217,102800,494611300,1315,1315,1315,1315,0
20241217,102700,494611300,1315,1315,1315,1315,425
20241217,102600,494052425,1316,1316,1316,1316,0
20241217,102500,494052425,1316,1316,1316,1316,0
20241217,102400,494052425,1316,1315,1316,1315,103
20241217,102300,493916880,1316,1316,1316,1316,3
20241217,102200,493912932,1311,1313,1313,1310,456
20241217,102100,493315229,1313,1310,1313,1310,107
20241217,102000,493174759,1309,1316,1316,1309,4510
20241217,101900,487261881,1316,1315,1316,1315,250
20241217,101800,486933130,1315,1314,1315,1314,321
20241217,101700,486511318,1314,1311,1314,1311,63
20241217,101600,486428686,1311,1312,1312,1311,2276
20241217,101500,483442813,1311,1311,1311,1311,1
20241217,101400,483441502,1311,1311,1311,1311,988
20241217,101300,482146234,1311,1310,1311,1309,1149
20241217,101200,480640656,1310,1311,1311,1310,762
20241217,101100,479641893,1312,1313,1313,1312,423
20241217,101000,479086495,1314,1313,1314,1313,21
20241217,100900,479058921,1311,1309,1311,1309,2516
20241217,100800,475765324,1309,1309,1309,1309,1
20241217,100700,475764015,1309,1308,1309,1308,1704
20241217,100600,473535170,1309,1304,1309,1304,597
20241217,100500,472755332,1303,1305,1306,1303,13914
20241217,100400,454602336,1304,1313,1314,1304,28784
20241217,100300,416956639,1311,1314,1314,1311,20143
20241217,100200,390537111,1314,1314,1315,1314,2146
20241217,100100,387717266,1315,1315,1315,1314,3847
20241217,100000,382662221,1313,1316,1316,1313,5033
20241217,095900,376047796,1316,1315,1316,1314,1251
20241217,095800,374403840,1315,1316,1316,1314,4795
20241217,095700,368101131,1315,1318,1318,1315,5598
20241217,095600,360733898,1318,1319,1319,1317,5765
20241217,095500,353137232,1319,1320,1320,1318,1072
20241217,095400,351723507,1319,1319,1322,1317,509
20241217,095300,351052730,1320,1321,1321,1318,4347
20241217,095200,345321651,1320,1320,1320,1320,10
20241217,095100,345308451,1319,1322,1323,1319,3140
20241217,095000,341161186,1320,1322,1323,1320,2160
20241217,094900,338305736,1322,1322,1323,1322,305
20241217,094800,337902525,1323,1322,1323,1322,520
20241217,094700,337215065,1323,1323,1323,1322,2062
20241217,094600,334487853,1322,1323,1323,1322,530
20241217,094500,333786993,1323,1322,1323,1322,801
20241217,094400,332727859,1322,1321,1323,1321,3326
20241217,094300,328333302,1321,1322,1322,1321,141
20241217,094200,328146960,1322,1322,1322,1322,0
20241217,094100,328146960,1322,1319,1322,1318,2961
20241217,094000,324238668,1320,1323,1323,1319,875
20241217,093900,323083236,1319,1323,1323,1319,3662
20241217,093800,318248139,1321,1323,1323,1321,1199
20241217,093700,316662988,1326,1328,1328,1326,2491
20241217,093600,313356092,1328,1326,1328,1325,482
20241217,093500,312716150,1326,1328,1328,1321,2625
20241217,093400,309243508,1328,1328,1328,1328,200
20241217,093300,308977908,1324,1325,1325,1324,3
20241217,093200,308973935,1328,1324,1328,1324,2642
20241217,093100,305472692,1324,1324,1324,1322,104
20241217,093000,305335003,1321,1320,1321,1320,91
20241217,092900,305214881,1319,1320,1320,1319,200
20241217,092800,304951080,1318,1320,1320,1317,8493
20241217,092700,293746823,1318,1319,1319,1318,1100
20241217,092600,292296981,1318,1319,1319,1318,1000
20241217,092500,290978980,1318,1318,1319,1318,2244
20241217,092400,288020384,1318,1317,1319,1316,1590
20241217,092300,285926573,1318,1316,1318,1315,3779
20241217,092200,280954850,1317,1318,1319,1315,3855
20241217,092100,275881173,1318,1319,1319,1317,4424
20241217,092000,270051595,1318,1326,1326,1318,12656
20241217,091900,253334440,1325,1330,1333,1325,220
20241217,091800,253041748,1330,1322,1330,1321,5833
20241217,091700,245308099,1321,1321,1322,1320,3698
20241217,091600,240426484,1320,1321,1321,1320,11489
20241217,091500,225261002,1320,1324,1324,1320,5872
20241217,091400,217499229,1324,1322,1326,1321,2838
20241217,091300,213744252,1322,1322,1322,1322,201
20241217,091200,213478530,1321,1319,1323,1318,24860
20241217,091100,180682639,1319,1319,1322,1319,6109
20241217,091000,172624150,1319,1320,1323,1318,7984
20241217,090900,162093162,1319,1321,1321,1319,6830
20241217,090800,153077561,1320,1323,1324,1320,15427
20241217,090700,132676598,1322,1323,1323,1322,811
20241217,090600,131603745,1324,1325,1325,1318,13758
20241217,090500,113435627,1325,1330,1333,1323,2480
20241217,090400,110141373,1330,1322,1332,1320,3551
20241217,090300,105442816,1320,1324,1327,1320,16909
20241217,090200,83107339,1323,1325,1327,1322,16024
20241217,090100,61901492,1325,1323,1329,1323,8372
20241217,090000,50823805,1323,1338,1338,1323,37764