stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,185200,950652101,1295,1295,1295,1295,46547
20241220,185100,950652101,1295,1295,1295,1295,0
20241220,185000,950652101,1295,1295,1295,1295,0
20241220,184900,950652101,1295,1295,1295,1295,0
20241220,184800,950652101,1295,1295,1295,1295,0
20241220,184700,950652101,1295,1295,1295,1295,0
20241220,184600,950652101,1295,1295,1295,1295,0
20241220,184500,950652101,1295,1295,1295,1295,0
20241220,184400,950652101,1295,1295,1295,1295,0
20241220,184300,950652101,1295,1295,1295,1295,0
20241220,184200,950652101,1295,1295,1295,1295,0
20241220,184100,950652101,1295,1295,1295,1295,0
20241220,184000,950652101,1295,1295,1295,1295,0
20241220,183900,950652101,1295,1295,1295,1295,0
20241220,183800,950652101,1295,1295,1295,1295,0
20241220,183700,950652101,1295,1295,1295,1295,0
20241220,183600,950652101,1295,1295,1295,1295,0
20241220,183500,950652101,1295,1295,1295,1295,0
20241220,183400,950652101,1295,1295,1295,1295,0
20241220,183300,950652101,1295,1295,1295,1295,0
20241220,183200,950652101,1295,1295,1295,1295,0
20241220,183100,950652101,1295,1295,1295,1295,0
20241220,183000,950652101,1295,1295,1295,1295,0
20241220,182900,950652101,1295,1295,1295,1295,0
20241220,182800,950652101,1295,1295,1295,1295,0
20241220,182700,950652101,1295,1295,1295,1295,0
20241220,182600,950652101,1295,1295,1295,1295,0
20241220,182500,950652101,1295,1295,1295,1295,0
20241220,182400,950652101,1295,1295,1295,1295,0
20241220,182300,950652101,1295,1295,1295,1295,0
20241220,182200,950652101,1295,1295,1295,1295,46547
20241220,182100,950652101,1295,1295,1295,1295,0
20241220,182000,950652101,1295,1295,1295,1295,0
20241220,181900,950652101,1295,1295,1295,1295,0
20241220,181800,950652101,1295,1295,1295,1295,0
20241220,181700,950652101,1295,1295,1295,1295,0
20241220,181600,950652101,1295,1295,1295,1295,0
20241220,181500,950652101,1295,1295,1295,1295,0
20241220,181400,950652101,1295,1295,1295,1295,0
20241220,181300,950652101,1295,1295,1295,1295,0
20241220,181200,950652101,1295,1295,1295,1295,0
20241220,181100,950652101,1295,1295,1295,1295,0
20241220,181000,950652101,1295,1295,1295,1295,0
20241220,180900,950652101,1295,1295,1295,1295,0
20241220,180800,950652101,1295,1295,1295,1295,0
20241220,180700,950652101,1295,1295,1295,1295,0
20241220,180600,950652101,1295,1295,1295,1295,0
20241220,180500,950652101,1295,1295,1295,1295,0
20241220,180400,950652101,1295,1295,1295,1295,0
20241220,180300,950652101,1295,1295,1295,1295,0
20241220,180200,950652101,1295,1295,1295,1295,0
20241220,180100,950652101,1295,1295,1295,1295,0
20241220,180000,950652101,1295,1295,1295,1295,0
20241220,175900,950652101,1295,1295,1295,1295,0
20241220,175800,950652101,1295,1295,1295,1295,0
20241220,175700,950652101,1295,1295,1295,1295,0
20241220,175600,950652101,1295,1295,1295,1295,0
20241220,175500,950652101,1295,1295,1295,1295,0
20241220,175400,950652101,1295,1295,1295,1295,0
20241220,175300,950652101,1295,1295,1295,1295,0
20241220,175200,950652101,1295,1295,1295,1295,46547
20241220,175100,950652101,1295,1295,1295,1295,0
20241220,175000,950652101,1295,1295,1295,1295,0
20241220,174900,950652101,1295,1295,1295,1295,0
20241220,174800,950652101,1295,1295,1295,1295,0
20241220,174700,950652101,1295,1295,1295,1295,0
20241220,174600,950652101,1295,1295,1295,1295,0
20241220,174500,950652101,1295,1295,1295,1295,0
20241220,174400,950652101,1295,1295,1295,1295,0
20241220,174300,950652101,1295,1295,1295,1295,0
20241220,174200,950652101,1295,1295,1295,1295,0
20241220,174100,950652101,1295,1295,1295,1295,0
20241220,174000,950652101,1295,1295,1295,1295,0
20241220,173900,950652101,1295,1295,1295,1295,0
20241220,173800,950652101,1295,1295,1295,1295,0
20241220,173700,950652101,1295,1295,1295,1295,0
20241220,173600,950652101,1295,1295,1295,1295,0
20241220,173500,950652101,1295,1295,1295,1295,0
20241220,173400,950652101,1295,1295,1295,1295,0
20241220,173300,950652101,1295,1295,1295,1295,0
20241220,173200,950652101,1295,1295,1295,1295,0
20241220,173100,950652101,1295,1295,1295,1295,0
20241220,173000,950652101,1295,1295,1295,1295,0
20241220,172900,950652101,1295,1295,1295,1295,0
20241220,172800,950652101,1295,1295,1295,1295,0
20241220,172700,950652101,1295,1295,1295,1295,0
20241220,172600,950652101,1295,1295,1295,1295,0
20241220,172500,950652101,1295,1295,1295,1295,0
20241220,172400,950652101,1295,1295,1295,1295,0
20241220,172300,950652101,1295,1295,1295,1295,0
20241220,172200,950652101,1295,1295,1295,1295,46547
20241220,172100,950652101,1295,1295,1295,1295,0
20241220,172000,950652101,1295,1295,1295,1295,0
20241220,171900,950652101,1295,1295,1295,1295,0
20241220,171800,950652101,1295,1295,1295,1295,0
20241220,171700,950652101,1295,1295,1295,1295,0
20241220,171600,950652101,1295,1295,1295,1295,0
20241220,171500,950652101,1295,1295,1295,1295,0
20241220,171400,950652101,1295,1295,1295,1295,0
20241220,171300,950652101,1295,1295,1295,1295,0
20241220,171200,950652101,1295,1295,1295,1295,0
20241220,171100,950652101,1295,1295,1295,1295,0
20241220,171000,950652101,1295,1295,1295,1295,0
20241220,170900,950652101,1295,1295,1295,1295,0
20241220,170800,950652101,1295,1295,1295,1295,0
20241220,170700,950652101,1295,1295,1295,1295,0
20241220,170600,950652101,1295,1295,1295,1295,0
20241220,170500,950652101,1295,1295,1295,1295,0
20241220,170400,950652101,1295,1295,1295,1295,0
20241220,170300,950652101,1295,1295,1295,1295,0
20241220,170200,950652101,1295,1295,1295,1295,0
20241220,170100,950652101,1295,1295,1295,1295,0
20241220,170000,950652101,1295,1295,1295,1295,0
20241220,165900,950652101,1295,1295,1295,1295,0
20241220,165800,950652101,1295,1295,1295,1295,0
20241220,165700,950652101,1295,1295,1295,1295,0
20241220,165600,950652101,1295,1295,1295,1295,0
20241220,165500,950652101,1295,1295,1295,1295,0
20241220,165400,950652101,1295,1295,1295,1295,0
20241220,165300,950652101,1295,1295,1295,1295,0
20241220,165200,950652101,1295,1295,1295,1295,46547
20241220,165100,950652101,1295,1295,1295,1295,0
20241220,165000,950652101,1295,1295,1295,1295,0
20241220,164900,950652101,1295,1295,1295,1295,0
20241220,164800,950652101,1295,1295,1295,1295,0
20241220,164700,950652101,1295,1295,1295,1295,0
20241220,164600,950652101,1295,1295,1295,1295,0
20241220,164500,950652101,1295,1295,1295,1295,0
20241220,164400,950652101,1295,1295,1295,1295,0
20241220,164300,950652101,1295,1295,1295,1295,0
20241220,164200,950652101,1295,1295,1295,1295,0
20241220,164100,950652101,1295,1295,1295,1295,0
20241220,164000,950652101,1295,1295,1295,1295,0
20241220,163900,950652101,1295,1295,1295,1295,0
20241220,163800,950652101,1295,1295,1295,1295,0
20241220,163700,950652101,1295,1295,1295,1295,0
20241220,163600,950652101,1295,1295,1295,1295,0
20241220,163500,950652101,1295,1295,1295,1295,0
20241220,163400,950652101,1295,1295,1295,1295,0
20241220,163300,950652101,1295,1295,1295,1295,0
20241220,163200,950652101,1295,1295,1295,1295,0
20241220,163100,950652101,1295,1295,1295,1295,0
20241220,163000,950652101,1295,1295,1295,1295,0
20241220,162900,950652101,1295,1295,1295,1295,0
20241220,162800,950652101,1295,1295,1295,1295,0
20241220,162700,950652101,1295,1295,1295,1295,0
20241220,162600,950652101,1295,1295,1295,1295,0
20241220,162500,950652101,1295,1295,1295,1295,0
20241220,162400,950652101,1295,1295,1295,1295,0
20241220,162300,950652101,1295,1295,1295,1295,0
20241220,162200,950652101,1295,1295,1295,1295,46547
20241220,162100,950652101,1295,1295,1295,1295,0
20241220,162000,950652101,1295,1295,1295,1295,0
20241220,161900,950652101,1295,1295,1295,1295,0
20241220,161800,950652101,1295,1295,1295,1295,0
20241220,161700,950652101,1295,1295,1295,1295,0
20241220,161600,950652101,1295,1295,1295,1295,0
20241220,161500,950652101,1295,1295,1295,1295,0
20241220,161400,950652101,1295,1295,1295,1295,0
20241220,161300,950652101,1295,1295,1295,1295,0
20241220,161200,950652101,1295,1295,1295,1295,0
20241220,161100,950652101,1295,1295,1295,1295,0
20241220,161000,950652101,1295,1295,1295,1295,0
20241220,160900,950652101,1295,1295,1295,1295,0
20241220,160800,950652101,1295,1295,1295,1295,0
20241220,160700,950652101,1295,1295,1295,1295,0
20241220,160600,950652101,1295,1295,1295,1295,0
20241220,160500,950652101,1295,1295,1295,1295,0
20241220,160400,950652101,1295,1295,1295,1295,0
20241220,160300,950652101,1295,1295,1295,1295,0
20241220,160200,950652101,1295,1295,1295,1295,0
20241220,160100,950652101,1295,1295,1295,1295,0
20241220,160000,950652101,1295,1295,1295,1295,0
20241220,155900,950652101,1295,1295,1295,1295,0
20241220,155800,950652101,1295,1295,1295,1295,0
20241220,155700,950652101,1295,1295,1295,1295,0
20241220,155600,950652101,1295,1295,1295,1295,0
20241220,155500,950652101,1295,1295,1295,1295,0
20241220,155400,950652101,1295,1295,1295,1295,0
20241220,155300,950652101,1295,1295,1295,1295,0
20241220,155200,950652101,1295,1295,1295,1295,46547
20241220,155100,950652101,1295,1295,1295,1295,0
20241220,155000,950652101,1295,1295,1295,1295,0
20241220,154900,950652101,1295,1295,1295,1295,0
20241220,154800,950652101,1295,1295,1295,1295,0
20241220,154700,950652101,1295,1295,1295,1295,0
20241220,154600,950652101,1295,1295,1295,1295,0
20241220,154500,950652101,1295,1295,1295,1295,0
20241220,154400,950652101,1295,1295,1295,1295,0
20241220,154300,950652101,1295,1295,1295,1295,0
20241220,154200,950652101,1295,1295,1295,1295,0
20241220,154100,950652101,1295,1295,1295,1295,0
20241220,154000,950652101,1295,1295,1295,1295,0
20241220,153900,950652101,1295,1295,1295,1295,0
20241220,153800,950652101,1295,1295,1295,1295,0
20241220,153700,950652101,1295,1295,1295,1295,0
20241220,153600,950652101,1295,1295,1295,1295,0
20241220,153500,950652101,1295,1295,1295,1295,0
20241220,153400,950652101,1295,1295,1295,1295,0
20241220,153300,950652101,1295,1295,1295,1295,0
20241220,153200,950652101,1295,1295,1295,1295,0
20241220,153100,950652101,1295,1295,1295,1295,0
20241220,153000,950652101,1295,1295,1295,1295,46547
20241220,152900,890373736,1279,1279,1279,1279,0
20241220,152800,890373736,1279,1279,1279,1279,0
20241220,152700,890373736,1279,1279,1279,1279,0
20241220,152600,890373736,1279,1279,1279,1279,0
20241220,152500,890373736,1279,1279,1279,1279,0
20241220,152400,890373736,1279,1279,1279,1279,0
20241220,152300,890373736,1279,1279,1279,1279,0
20241220,152200,890373736,1279,1279,1279,1279,0
20241220,152100,890373736,1279,1279,1279,1279,0
20241220,152000,890373736,1279,1279,1279,1279,0
20241220,151900,890373736,1279,1284,1285,1279,4272
20241220,151800,884900940,1285,1283,1285,1282,3291
20241220,151700,880675560,1282,1281,1283,1281,172
20241220,151600,880454966,1282,1281,1282,1281,605
20241220,151500,879679461,1280,1280,1280,1279,1301
20241220,151400,878014549,1280,1281,1281,1280,2501
20241220,151300,874812144,1282,1283,1283,1282,1008
20241220,151200,873519887,1283,1282,1283,1282,727
20241220,151100,872587147,1284,1283,1284,1283,299
20241220,151000,872203385,1283,1283,1284,1282,606
20241220,150900,871426091,1283,1283,1283,1282,826
20241220,150800,870366335,1282,1282,1283,1282,3584
20241220,150700,865769157,1282,1281,1285,1280,2432
20241220,150600,862651305,1281,1281,1281,1281,40
20241220,150500,862600065,1281,1282,1284,1280,2031
20241220,150400,859995830,1283,1283,1283,1282,6000
20241220,150300,852297831,1283,1283,1283,1280,1917
20241220,150200,849840696,1282,1282,1282,1282,307
20241220,150100,849447122,1283,1280,1283,1277,4793
20241220,150000,843312925,1281,1277,1281,1277,2998
20241220,145900,839477237,1278,1278,1278,1278,1250
20241220,145800,837879737,1276,1280,1280,1276,3902
20241220,145700,832890173,1281,1282,1282,1281,179
20241220,145600,832660858,1282,1283,1283,1282,805
20241220,145500,831628046,1282,1283,1283,1282,2139
20241220,145400,828884800,1283,1284,1284,1283,1519
20241220,145300,826935910,1283,1283,1283,1281,7666
20241220,145200,817100741,1282,1281,1283,1281,6
20241220,145100,817093048,1283,1281,1283,1281,7415
20241220,145000,807583340,1282,1282,1282,1281,5
20241220,144900,807576932,1281,1282,1282,1281,1172
20241220,144800,806074463,1281,1282,1282,1281,2969
20241220,144700,802268208,1282,1281,1283,1281,4151
20241220,144600,796943017,1282,1280,1282,1280,5455
20241220,144500,789953221,1281,1280,1281,1279,1899
20241220,144400,787522334,1279,1279,1280,1278,9354
20241220,144300,775554943,1278,1279,1279,1278,753
20241220,144200,774592601,1278,1278,1279,1278,115
20241220,144100,774445630,1277,1278,1279,1277,3
20241220,144000,774441796,1277,1277,1277,1277,1
20241220,143900,774440519,1280,1280,1280,1280,252
20241220,143800,774117959,1280,1276,1280,1276,7515
20241220,143700,764510953,1276,1276,1276,1276,500
20241220,143600,763872953,1276,1276,1276,1273,4012
20241220,143500,758763069,1275,1275,1276,1275,118
20241220,143400,758612618,1279,1279,1279,1279,0
20241220,143300,758612618,1279,1275,1279,1275,860
20241220,143200,757512983,1279,1275,1279,1275,2
20241220,143100,757510429,1279,1275,1279,1275,7
20241220,143000,757501495,1275,1278,1279,1275,145
20241220,142900,757316415,1279,1277,1279,1277,471
20241220,142800,756714197,1278,1278,1278,1278,0
20241220,142700,756714197,1278,1277,1278,1277,133
20241220,142600,756544243,1279,1278,1279,1276,1481
20241220,142500,754650318,1278,1278,1278,1278,143
20241220,142400,754467564,1278,1276,1278,1273,6844
20241220,142300,745727339,1276,1277,1277,1276,634
20241220,142200,744918225,1276,1275,1277,1275,3957
20241220,142100,739867176,1276,1274,1276,1273,9007
20241220,142000,728380579,1273,1273,1273,1273,2
20241220,141900,728378033,1275,1275,1275,1275,0
20241220,141800,728378033,1275,1273,1275,1273,3347
20241220,141700,724113444,1273,1271,1274,1271,2292
20241220,141600,721194175,1271,1272,1273,1271,2835
20241220,141500,717589948,1272,1272,1272,1272,384
20241220,141400,717101500,1273,1273,1273,1273,1
20241220,141300,717100227,1272,1272,1273,1272,106
20241220,141200,716965394,1272,1272,1273,1272,501
20241220,141100,716328000,1271,1272,1272,1271,8
20241220,141000,716317826,1273,1273,1273,1273,1
20241220,140900,716316553,1272,1270,1273,1270,1518
20241220,140800,714387678,1270,1269,1271,1269,865
20241220,140700,713289029,1269,1270,1273,1267,6622
20241220,140600,704884676,1272,1272,1272,1272,0
20241220,140500,704884676,1272,1271,1272,1271,100
20241220,140400,704757477,1272,1272,1272,1272,200
20241220,140300,704503077,1272,1272,1272,1272,1
20241220,140200,704501805,1273,1270,1273,1270,188
20241220,140100,704262632,1274,1274,1274,1274,0
20241220,140000,704262632,1274,1274,1274,1274,41
20241220,135900,704210398,1274,1273,1274,1271,7101
20241220,135800,695183406,1273,1274,1274,1272,1665
20241220,135700,693065424,1274,1273,1274,1273,302
20241220,135600,692680977,1272,1272,1273,1271,1813
20241220,135500,690374228,1271,1271,1272,1271,114
20241220,135400,690229333,1273,1273,1273,1273,0
20241220,135300,690229333,1273,1270,1273,1270,1660
20241220,135200,688120714,1273,1273,1273,1273,0
20241220,135100,688120714,1273,1273,1273,1273,13
20241220,135000,688104165,1273,1273,1273,1273,335
20241220,134900,687677710,1270,1273,1273,1270,2655
20241220,134800,684301482,1274,1273,1274,1273,4560
20241220,134700,678493372,1273,1271,1273,1270,1758
20241220,134600,676259820,1270,1270,1270,1270,0
20241220,134500,676259820,1270,1269,1270,1269,201
20241220,134400,676004551,1266,1267,1267,1266,730
20241220,134300,675080052,1266,1272,1273,1266,2235
20241220,134200,672247672,1273,1272,1273,1272,2
20241220,134100,672245127,1270,1270,1270,1270,3950
20241220,134000,667228627,1270,1271,1274,1270,11728
20241220,133900,652319404,1271,1271,1272,1270,123
20241220,133800,652163175,1271,1271,1272,1271,3
20241220,133700,652159361,1270,1271,1272,1270,536
20241220,133600,651478171,1272,1271,1272,1271,2
20241220,133500,651475628,1269,1269,1269,1269,200
20241220,133400,651221828,1268,1272,1272,1268,501
20241220,133300,650586556,1271,1271,1271,1271,980
20241220,133200,649340976,1271,1270,1271,1270,101
20241220,133100,649212705,1270,1267,1270,1264,3845
20241220,133000,644348488,1267,1271,1271,1267,682
20241220,132900,643483048,1272,1271,1272,1271,10
20241220,132800,643470337,1274,1273,1274,1273,101
20241220,132700,643341763,1274,1275,1275,1271,3723
20241220,132600,638606524,1271,1275,1275,1271,8637
20241220,132500,627619697,1272,1279,1280,1272,7710
20241220,132400,617808144,1280,1280,1283,1279,14208
20241220,132300,599613166,1280,1277,1283,1277,10981
20241220,132200,585553162,1279,1265,1279,1265,40223
20241220,132100,534375746,1268,1268,1269,1268,1575
20241220,132000,532378447,1268,1268,1268,1268,489
20241220,131900,531758395,1268,1268,1269,1268,2177
20241220,131800,528997069,1270,1270,1270,1270,1
20241220,131700,528995799,1265,1265,1265,1265,38
20241220,131600,528947729,1272,1268,1272,1268,1000
20241220,131500,527677730,1274,1269,1274,1265,7991
20241220,131400,517510503,1269,1268,1270,1264,2967
20241220,131300,513752515,1264,1264,1268,1264,3061
20241220,131200,509876818,1264,1264,1264,1264,958
20241220,131100,508665906,1264,1263,1266,1263,505
20241220,131000,508027585,1264,1269,1269,1264,1733
20241220,130900,505833104,1267,1270,1271,1267,6072
20241220,130800,498138164,1267,1267,1270,1267,5894
20241220,130700,490663651,1266,1265,1266,1264,1126
20241220,130600,489239696,1265,1265,1265,1265,500
20241220,130500,488607196,1268,1268,1268,1268,0
20241220,130400,488607196,1268,1268,1268,1268,0
20241220,130300,488607196,1268,1264,1268,1264,1099
20241220,130200,487218053,1269,1269,1269,1269,0
20241220,130100,487218053,1269,1269,1269,1269,0
20241220,130000,487218053,1269,1268,1269,1268,102
20241220,125900,487088716,1269,1268,1269,1267,3748
20241220,125800,482334404,1267,1263,1267,1263,1462
20241220,125700,480483050,1264,1264,1264,1264,0
20241220,125600,480483050,1264,1264,1264,1264,20
20241220,125500,480457770,1267,1267,1267,1267,0
20241220,125400,480457770,1267,1265,1267,1264,862
20241220,125300,479366822,1268,1269,1269,1265,1867
20241220,125200,476998804,1269,1270,1271,1269,1064
20241220,125100,475647585,1272,1268,1272,1267,1265
20241220,125000,474039660,1274,1267,1274,1267,16766
20241220,124900,452728159,1265,1267,1268,1265,1372
20241220,124800,450991214,1266,1259,1266,1259,5849
20241220,124700,443606198,1263,1260,1263,1260,1017
20241220,124600,442321750,1260,1258,1260,1258,2904
20241220,124500,438664642,1256,1253,1256,1253,209
20241220,124400,438402348,1253,1254,1254,1253,84
20241220,124300,438297047,1255,1255,1255,1255,0
20241220,124200,438297047,1255,1255,1255,1255,15
20241220,124100,438278222,1253,1253,1253,1253,727
20241220,124000,437367291,1253,1253,1253,1253,89
20241220,123900,437255774,1253,1251,1253,1251,1220
20241220,123800,435727116,1253,1253,1253,1253,0
20241220,123700,435727116,1253,1253,1253,1253,100
20241220,123600,435601816,1250,1250,1250,1250,0
20241220,123500,435601816,1250,1250,1250,1250,0
20241220,123400,435601816,1250,1250,1250,1250,0
20241220,123300,435601816,1250,1250,1250,1249,103
20241220,123200,435473101,1253,1252,1253,1252,1706
20241220,123100,433336050,1252,1252,1252,1252,0
20241220,123000,433336050,1252,1252,1252,1252,203
20241220,122900,433081894,1252,1251,1252,1251,1001
20241220,122800,431829642,1251,1251,1251,1251,0
20241220,122700,431829642,1251,1252,1252,1251,365
20241220,122600,431373026,1251,1250,1251,1250,3736
20241220,122500,426699300,1251,1250,1251,1250,4389
20241220,122400,421209110,1247,1247,1247,1247,0
20241220,122300,421209110,1247,1248,1249,1247,4435
20241220,122200,415673665,1247,1247,1247,1247,1093
20241220,122100,414310694,1246,1245,1246,1245,1815
20241220,122000,412049208,1245,1245,1245,1245,0
20241220,121900,412049208,1245,1245,1245,1245,1
20241220,121800,412047963,1246,1246,1246,1246,1
20241220,121700,412046717,1244,1244,1244,1244,11698
20241220,121600,397494405,1244,1244,1244,1244,0
20241220,121500,397494405,1244,1244,1244,1244,0
20241220,121400,397494405,1244,1244,1244,1244,2600
20241220,121300,394260005,1244,1244,1244,1244,1958
20241220,121200,391824253,1244,1244,1244,1244,1
20241220,121100,391823009,1244,1244,1244,1244,10
20241220,121000,391810569,1245,1245,1245,1245,201
20241220,120900,391560324,1244,1245,1245,1244,500
20241220,120800,390938323,1244,1244,1244,1244,0
20241220,120700,390938323,1244,1246,1246,1244,2055
20241220,120600,388380376,1246,1246,1246,1246,21
20241220,120500,388354210,1246,1246,1246,1246,1
20241220,120400,388352964,1246,1246,1246,1246,1137
20241220,120300,386936262,1246,1248,1248,1246,2015
20241220,120200,384423728,1247,1247,1247,1247,3163
20241220,120100,380479467,1248,1248,1248,1248,753
20241220,120000,379539723,1249,1249,1249,1249,0
20241220,115900,379539723,1249,1249,1249,1249,200
20241220,115800,379289923,1249,1249,1249,1249,0
20241220,115700,379289923,1249,1249,1249,1249,11
20241220,115600,379276184,1248,1249,1249,1248,804
20241220,115500,378272790,1248,1248,1248,1248,0
20241220,115400,378272790,1248,1248,1248,1248,0
20241220,115300,378272790,1248,1248,1248,1248,0
20241220,115200,378272790,1248,1248,1248,1248,259
20241220,115100,377949558,1248,1248,1248,1248,320
20241220,115000,377550198,1248,1248,1248,1248,0
20241220,114900,377550198,1248,1249,1249,1248,141
20241220,114800,377374216,1250,1250,1250,1250,36
20241220,114700,377329216,1250,1250,1250,1250,0
20241220,114600,377329216,1250,1250,1250,1250,1
20241220,114500,377327966,1250,1250,1250,1250,464
20241220,114400,376747966,1250,1250,1250,1250,17
20241220,114300,376726716,1249,1249,1249,1249,1
20241220,114200,376725467,1250,1250,1250,1250,2733
20241220,114100,373309217,1251,1251,1251,1251,1
20241220,114000,373307966,1251,1253,1253,1251,907
20241220,113900,372173299,1252,1252,1252,1252,0
20241220,113800,372173299,1252,1252,1252,1252,0
20241220,113700,372173299,1252,1252,1252,1252,0
20241220,113600,372173299,1252,1252,1252,1252,0
20241220,113500,372173299,1252,1253,1253,1252,31
20241220,113400,372134486,1252,1252,1252,1252,0
20241220,113300,372134486,1252,1254,1254,1252,797
20241220,113200,371136082,1253,1253,1253,1253,0
20241220,113100,371136082,1253,1253,1253,1253,0
20241220,113000,371136082,1253,1253,1254,1253,899
20241220,112900,370009135,1254,1254,1254,1254,1
20241220,112800,370007881,1254,1254,1254,1254,41
20241220,112700,369956467,1254,1254,1254,1254,160
20241220,112600,369755827,1254,1255,1255,1254,301
20241220,112500,369378372,1254,1254,1254,1254,0
20241220,112400,369378372,1254,1254,1254,1254,0
20241220,112300,369378372,1254,1254,1254,1254,0
20241220,112200,369378372,1254,1254,1254,1254,500
20241220,112100,368751372,1253,1253,1253,1253,0
20241220,112000,368751372,1253,1253,1253,1253,0
20241220,111900,368751372,1253,1253,1253,1253,78
20241220,111800,368653638,1253,1253,1253,1253,0
20241220,111700,368653638,1253,1253,1253,1253,0
20241220,111600,368653638,1253,1253,1253,1253,0
20241220,111500,368653638,1253,1253,1253,1253,5
20241220,111400,368647373,1253,1253,1253,1253,125
20241220,111300,368490748,1255,1254,1255,1253,894
20241220,111200,367370383,1255,1255,1255,1255,0
20241220,111100,367370383,1255,1255,1255,1255,0
20241220,111000,367370383,1255,1255,1255,1255,0
20241220,110900,367370383,1255,1255,1255,1255,0
20241220,110800,367370383,1255,1256,1256,1255,153
20241220,110700,367178367,1255,1255,1255,1255,0
20241220,110600,367178367,1255,1256,1256,1255,1253
20241220,110500,365604696,1255,1255,1255,1255,0
20241220,110400,365604696,1255,1251,1255,1251,7634
20241220,110300,356030226,1252,1252,1252,1252,0
20241220,110200,356030226,1252,1252,1252,1252,0
20241220,110100,356030226,1252,1252,1252,1252,0
20241220,110000,356030226,1252,1252,1252,1252,500
20241220,105900,355404226,1252,1248,1252,1248,571
20241220,105800,354691164,1248,1245,1248,1245,2103
20241220,105700,352068810,1245,1246,1246,1245,220
20241220,105600,351794908,1247,1247,1247,1247,10
20241220,105500,351782438,1248,1248,1248,1248,1
20241220,105400,351781190,1248,1248,1248,1248,0
20241220,105300,351781190,1248,1248,1248,1248,0
20241220,105200,351781190,1248,1248,1248,1248,1
20241220,105100,351779942,1245,1245,1245,1245,0
20241220,105000,351779942,1245,1248,1248,1245,2501
20241220,104900,348665193,1250,1247,1250,1247,10502
20241220,104800,335552503,1245,1245,1245,1245,115
20241220,104700,335409328,1248,1249,1249,1248,2003
20241220,104600,332907584,1249,1249,1249,1249,0
20241220,104500,332907584,1249,1249,1249,1249,1
20241220,104400,332906335,1242,1245,1245,1242,3400
20241220,104300,328679654,1244,1244,1244,1244,0
20241220,104200,328679654,1244,1250,1250,1244,3640
20241220,104100,324148107,1252,1252,1252,1252,0
20241220,104000,324148107,1252,1252,1252,1252,300
20241220,103900,323772507,1253,1253,1253,1253,0
20241220,103800,323772507,1253,1253,1253,1253,0
20241220,103700,323772507,1253,1253,1253,1253,0
20241220,103600,323772507,1253,1253,1253,1253,234
20241220,103500,323479305,1253,1253,1253,1253,11
20241220,103400,323465522,1253,1253,1253,1253,0
20241220,103300,323465522,1253,1253,1253,1253,31
20241220,103200,323426679,1253,1252,1253,1252,4
20241220,103100,323421670,1252,1250,1252,1250,8
20241220,103000,323411660,1250,1250,1251,1250,11009
20241220,102900,309648683,1250,1250,1250,1250,5000
20241220,102800,303398683,1250,1250,1250,1250,5000
20241220,102700,297148683,1250,1250,1250,1250,0
20241220,102600,297148683,1250,1250,1250,1250,0
20241220,102500,297148683,1250,1249,1250,1249,7002
20241220,102400,288403184,1248,1248,1248,1248,0
20241220,102300,288403184,1248,1247,1248,1244,7053
20241220,102200,279601278,1248,1242,1248,1242,50
20241220,102100,279538884,1248,1248,1248,1248,10000
20241220,102000,267058884,1248,1242,1248,1241,20000
20241220,101900,242126882,1248,1248,1248,1248,0
20241220,101800,242126882,1248,1248,1248,1248,1
20241220,101700,242125634,1240,1248,1248,1240,1001
20241220,101600,240884382,1248,1248,1248,1248,7
20241220,101500,240875646,1248,1248,1248,1248,10
20241220,101400,240863166,1248,1248,1248,1248,0
20241220,101300,240863166,1248,1241,1248,1239,446
20241220,101200,240310016,1239,1246,1250,1239,1541
20241220,101100,238395105,1246,1245,1246,1245,1930
20241220,101000,235990326,1245,1244,1245,1244,707
20241220,100900,235110120,1244,1244,1244,1244,1
20241220,100800,235108876,1243,1243,1243,1242,2080
20241220,100700,232525086,1245,1245,1245,1245,0
20241220,100600,232525086,1245,1245,1245,1245,0
20241220,100500,232525086,1245,1245,1245,1245,0
20241220,100400,232525086,1245,1245,1245,1245,0
20241220,100300,232525086,1245,1245,1246,1237,16206
20241220,100200,212423889,1245,1245,1245,1245,45
20241220,100100,212367864,1245,1245,1245,1245,0
20241220,100000,212367864,1245,1245,1245,1245,30
20241220,095900,212330514,1245,1245,1245,1245,0
20241220,095800,212330514,1245,1243,1245,1243,101
20241220,095700,212204969,1244,1244,1244,1244,0
20241220,095600,212204969,1244,1244,1244,1244,529
20241220,095500,211546893,1244,1244,1244,1244,1
20241220,095400,211545649,1240,1244,1244,1239,16574
20241220,095300,190977708,1244,1244,1244,1244,10
20241220,095200,190965268,1246,1246,1246,1246,0
20241220,095100,190965268,1246,1246,1246,1246,0
20241220,095000,190965268,1246,1246,1246,1246,5
20241220,094900,190959038,1246,1246,1246,1246,13
20241220,094800,190942840,1242,1243,1243,1242,2014
20241220,094700,188441450,1246,1246,1246,1242,3620
20241220,094600,183943355,1247,1250,1250,1247,189
20241220,094500,183707111,1253,1253,1253,1253,0
20241220,094400,183707111,1253,1253,1253,1253,0
20241220,094300,183707111,1253,1253,1253,1253,0
20241220,094200,183707111,1253,1253,1253,1253,16
20241220,094100,183687063,1253,1253,1253,1253,0
20241220,094000,183687063,1253,1253,1253,1248,3
20241220,093900,183683309,1253,1247,1253,1247,62
20241220,093800,183605781,1247,1246,1247,1246,119
20241220,093700,183457506,1246,1245,1246,1245,5286
20241220,093600,176876135,1245,1242,1245,1242,11026
20241220,093500,163162051,1242,1243,1243,1241,11682
20241220,093400,148654975,1243,1243,1243,1243,10
20241220,093300,148642545,1243,1244,1244,1243,44
20241220,093200,148587842,1246,1244,1246,1244,972
20241220,093100,147378670,1242,1244,1244,1242,12
20241220,093000,147363744,1241,1241,1241,1241,828
20241220,092900,146336196,1241,1243,1243,1241,13327
20241220,092800,129795067,1244,1243,1244,1243,3
20241220,092700,129791337,1244,1243,1244,1242,12
20241220,092600,129776421,1244,1244,1244,1242,4247
20241220,092500,124499585,1244,1245,1246,1244,63
20241220,092400,124421203,1245,1245,1245,1245,2
20241220,092300,124418713,1243,1244,1245,1243,787
20241220,092200,123439951,1245,1245,1245,1245,1
20241220,092100,123438706,1244,1244,1244,1244,521
20241220,092000,122790582,1245,1245,1245,1244,3559
20241220,091900,118359927,1246,1246,1246,1246,311
20241220,091800,117972421,1245,1245,1245,1244,1455
20241220,091700,116161338,1246,1246,1246,1245,22
20241220,091600,116133937,1242,1243,1244,1242,1349
20241220,091500,114457248,1243,1246,1246,1242,1221
20241220,091400,112940712,1247,1247,1247,1247,1
20241220,091300,112939465,1241,1249,1252,1241,10239
20241220,091200,100214583,1250,1250,1250,1250,12
20241220,091100,100199583,1244,1247,1248,1242,11425
20241220,091000,85960989,1253,1258,1258,1247,37633
20241220,090900,38789210,1258,1259,1260,1257,467
20241220,090800,38201758,1260,1260,1260,1258,596
20241220,090700,37450987,1257,1258,1258,1257,850
20241220,090600,36382536,1256,1256,1257,1255,1826
20241220,090500,34089372,1256,1259,1259,1256,3941
20241220,090400,29135560,1259,1263,1269,1258,15375
20241220,090300,9774305,1263,1268,1268,1263,187
20241220,090200,9537234,1261,1261,1261,1261,0
20241220,090100,9537234,1261,1263,1263,1261,551
20241220,090000,8841723,1263,1260,1263,1260,7017