stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,185200,890109552,1323,1323,1323,1323,35140
20241223,185100,890109552,1323,1323,1323,1323,0
20241223,185000,890109552,1323,1323,1323,1323,0
20241223,184900,890109552,1323,1323,1323,1323,0
20241223,184800,890109552,1323,1323,1323,1323,0
20241223,184700,890109552,1323,1323,1323,1323,0
20241223,184600,890109552,1323,1323,1323,1323,0
20241223,184500,890109552,1323,1323,1323,1323,0
20241223,184400,890109552,1323,1323,1323,1323,0
20241223,184300,890109552,1323,1323,1323,1323,0
20241223,184200,890109552,1323,1323,1323,1323,0
20241223,184100,890109552,1323,1323,1323,1323,0
20241223,184000,890109552,1323,1323,1323,1323,0
20241223,183900,890109552,1323,1323,1323,1323,0
20241223,183800,890109552,1323,1323,1323,1323,0
20241223,183700,890109552,1323,1323,1323,1323,0
20241223,183600,890109552,1323,1323,1323,1323,0
20241223,183500,890109552,1323,1323,1323,1323,0
20241223,183400,890109552,1323,1323,1323,1323,0
20241223,183300,890109552,1323,1323,1323,1323,0
20241223,183200,890109552,1323,1323,1323,1323,0
20241223,183100,890109552,1323,1323,1323,1323,0
20241223,183000,890109552,1323,1323,1323,1323,0
20241223,182900,890109552,1323,1323,1323,1323,0
20241223,182800,890109552,1323,1323,1323,1323,0
20241223,182700,890109552,1323,1323,1323,1323,0
20241223,182600,890109552,1323,1323,1323,1323,0
20241223,182500,890109552,1323,1323,1323,1323,0
20241223,182400,890109552,1323,1323,1323,1323,0
20241223,182300,890109552,1323,1323,1323,1323,0
20241223,182200,890109552,1323,1323,1323,1323,35140
20241223,182100,890109552,1323,1323,1323,1323,0
20241223,182000,890109552,1323,1323,1323,1323,0
20241223,181900,890109552,1323,1323,1323,1323,0
20241223,181800,890109552,1323,1323,1323,1323,0
20241223,181700,890109552,1323,1323,1323,1323,0
20241223,181600,890109552,1323,1323,1323,1323,0
20241223,181500,890109552,1323,1323,1323,1323,0
20241223,181400,890109552,1323,1323,1323,1323,0
20241223,181300,890109552,1323,1323,1323,1323,0
20241223,181200,890109552,1323,1323,1323,1323,0
20241223,181100,890109552,1323,1323,1323,1323,0
20241223,181000,890109552,1323,1323,1323,1323,0
20241223,180900,890109552,1323,1323,1323,1323,0
20241223,180800,890109552,1323,1323,1323,1323,0
20241223,180700,890109552,1323,1323,1323,1323,0
20241223,180600,890109552,1323,1323,1323,1323,0
20241223,180500,890109552,1323,1323,1323,1323,0
20241223,180400,890109552,1323,1323,1323,1323,0
20241223,180300,890109552,1323,1323,1323,1323,0
20241223,180200,890109552,1323,1323,1323,1323,0
20241223,180100,890109552,1323,1323,1323,1323,0
20241223,180000,890109552,1323,1323,1323,1323,0
20241223,175900,890109552,1323,1323,1323,1323,0
20241223,175800,890109552,1323,1323,1323,1323,0
20241223,175700,890109552,1323,1323,1323,1323,0
20241223,175600,890109552,1323,1323,1323,1323,0
20241223,175500,890109552,1323,1323,1323,1323,0
20241223,175400,890109552,1323,1323,1323,1323,0
20241223,175300,890109552,1323,1323,1323,1323,0
20241223,175200,890109552,1323,1323,1323,1323,35140
20241223,175100,890109552,1323,1323,1323,1323,0
20241223,175000,890109552,1323,1323,1323,1323,0
20241223,174900,890109552,1323,1323,1323,1323,0
20241223,174800,890109552,1323,1323,1323,1323,0
20241223,174700,890109552,1323,1323,1323,1323,0
20241223,174600,890109552,1323,1323,1323,1323,0
20241223,174500,890109552,1323,1323,1323,1323,0
20241223,174400,890109552,1323,1323,1323,1323,0
20241223,174300,890109552,1323,1323,1323,1323,0
20241223,174200,890109552,1323,1323,1323,1323,0
20241223,174100,890109552,1323,1323,1323,1323,0
20241223,174000,890109552,1323,1323,1323,1323,0
20241223,173900,890109552,1323,1323,1323,1323,0
20241223,173800,890109552,1323,1323,1323,1323,0
20241223,173700,890109552,1323,1323,1323,1323,0
20241223,173600,890109552,1323,1323,1323,1323,0
20241223,173500,890109552,1323,1323,1323,1323,0
20241223,173400,890109552,1323,1323,1323,1323,0
20241223,173300,890109552,1323,1323,1323,1323,0
20241223,173200,890109552,1323,1323,1323,1323,0
20241223,173100,890109552,1323,1323,1323,1323,0
20241223,173000,890109552,1323,1323,1323,1323,0
20241223,172900,890109552,1323,1323,1323,1323,0
20241223,172800,890109552,1323,1323,1323,1323,0
20241223,172700,890109552,1323,1323,1323,1323,0
20241223,172600,890109552,1323,1323,1323,1323,0
20241223,172500,890109552,1323,1323,1323,1323,0
20241223,172400,890109552,1323,1323,1323,1323,0
20241223,172300,890109552,1323,1323,1323,1323,0
20241223,172200,890109552,1323,1323,1323,1323,35140
20241223,172100,890109552,1323,1323,1323,1323,0
20241223,172000,890109552,1323,1323,1323,1323,0
20241223,171900,890109552,1323,1323,1323,1323,0
20241223,171800,890109552,1323,1323,1323,1323,0
20241223,171700,890109552,1323,1323,1323,1323,0
20241223,171600,890109552,1323,1323,1323,1323,0
20241223,171500,890109552,1323,1323,1323,1323,0
20241223,171400,890109552,1323,1323,1323,1323,0
20241223,171300,890109552,1323,1323,1323,1323,0
20241223,171200,890109552,1323,1323,1323,1323,0
20241223,171100,890109552,1323,1323,1323,1323,0
20241223,171000,890109552,1323,1323,1323,1323,0
20241223,170900,890109552,1323,1323,1323,1323,0
20241223,170800,890109552,1323,1323,1323,1323,0
20241223,170700,890109552,1323,1323,1323,1323,0
20241223,170600,890109552,1323,1323,1323,1323,0
20241223,170500,890109552,1323,1323,1323,1323,0
20241223,170400,890109552,1323,1323,1323,1323,0
20241223,170300,890109552,1323,1323,1323,1323,0
20241223,170200,890109552,1323,1323,1323,1323,0
20241223,170100,890109552,1323,1323,1323,1323,0
20241223,170000,890109552,1323,1323,1323,1323,0
20241223,165900,890109552,1323,1323,1323,1323,0
20241223,165800,890109552,1323,1323,1323,1323,0
20241223,165700,890109552,1323,1323,1323,1323,0
20241223,165600,890109552,1323,1323,1323,1323,0
20241223,165500,890109552,1323,1323,1323,1323,0
20241223,165400,890109552,1323,1323,1323,1323,0
20241223,165300,890109552,1323,1323,1323,1323,0
20241223,165200,890109552,1323,1323,1323,1323,35140
20241223,165100,890109552,1323,1323,1323,1323,0
20241223,165000,890109552,1323,1323,1323,1323,0
20241223,164900,890109552,1323,1323,1323,1323,0
20241223,164800,890109552,1323,1323,1323,1323,0
20241223,164700,890109552,1323,1323,1323,1323,0
20241223,164600,890109552,1323,1323,1323,1323,0
20241223,164500,890109552,1323,1323,1323,1323,0
20241223,164400,890109552,1323,1323,1323,1323,0
20241223,164300,890109552,1323,1323,1323,1323,0
20241223,164200,890109552,1323,1323,1323,1323,0
20241223,164100,890109552,1323,1323,1323,1323,0
20241223,164000,890109552,1323,1323,1323,1323,0
20241223,163900,890109552,1323,1323,1323,1323,0
20241223,163800,890109552,1323,1323,1323,1323,0
20241223,163700,890109552,1323,1323,1323,1323,0
20241223,163600,890109552,1323,1323,1323,1323,0
20241223,163500,890109552,1323,1323,1323,1323,0
20241223,163400,890109552,1323,1323,1323,1323,0
20241223,163300,890109552,1323,1323,1323,1323,0
20241223,163200,890109552,1323,1323,1323,1323,0
20241223,163100,890109552,1323,1323,1323,1323,0
20241223,163000,890109552,1323,1323,1323,1323,0
20241223,162900,890109552,1323,1323,1323,1323,0
20241223,162800,890109552,1323,1323,1323,1323,0
20241223,162700,890109552,1323,1323,1323,1323,0
20241223,162600,890109552,1323,1323,1323,1323,0
20241223,162500,890109552,1323,1323,1323,1323,0
20241223,162400,890109552,1323,1323,1323,1323,0
20241223,162300,890109552,1323,1323,1323,1323,0
20241223,162200,890109552,1323,1323,1323,1323,35140
20241223,162100,890109552,1323,1323,1323,1323,0
20241223,162000,890109552,1323,1323,1323,1323,0
20241223,161900,890109552,1323,1323,1323,1323,0
20241223,161800,890109552,1323,1323,1323,1323,0
20241223,161700,890109552,1323,1323,1323,1323,0
20241223,161600,890109552,1323,1323,1323,1323,0
20241223,161500,890109552,1323,1323,1323,1323,0
20241223,161400,890109552,1323,1323,1323,1323,0
20241223,161300,890109552,1323,1323,1323,1323,0
20241223,161200,890109552,1323,1323,1323,1323,0
20241223,161100,890109552,1323,1323,1323,1323,0
20241223,161000,890109552,1323,1323,1323,1323,0
20241223,160900,890109552,1323,1323,1323,1323,0
20241223,160800,890109552,1323,1323,1323,1323,0
20241223,160700,890109552,1323,1323,1323,1323,0
20241223,160600,890109552,1323,1323,1323,1323,0
20241223,160500,890109552,1323,1323,1323,1323,0
20241223,160400,890109552,1323,1323,1323,1323,0
20241223,160300,890109552,1323,1323,1323,1323,0
20241223,160200,890109552,1323,1323,1323,1323,0
20241223,160100,890109552,1323,1323,1323,1323,0
20241223,160000,890109552,1323,1323,1323,1323,0
20241223,155900,890109552,1323,1323,1323,1323,0
20241223,155800,890109552,1323,1323,1323,1323,0
20241223,155700,890109552,1323,1323,1323,1323,0
20241223,155600,890109552,1323,1323,1323,1323,0
20241223,155500,890109552,1323,1323,1323,1323,0
20241223,155400,890109552,1323,1323,1323,1323,0
20241223,155300,890109552,1323,1323,1323,1323,0
20241223,155200,890109552,1323,1323,1323,1323,35140
20241223,155100,890109552,1323,1323,1323,1323,0
20241223,155000,890109552,1323,1323,1323,1323,0
20241223,154900,890109552,1323,1323,1323,1323,0
20241223,154800,890109552,1323,1323,1323,1323,0
20241223,154700,890109552,1323,1323,1323,1323,0
20241223,154600,890109552,1323,1323,1323,1323,0
20241223,154500,890109552,1323,1323,1323,1323,0
20241223,154400,890109552,1323,1323,1323,1323,0
20241223,154300,890109552,1323,1323,1323,1323,0
20241223,154200,890109552,1323,1323,1323,1323,0
20241223,154100,890109552,1323,1323,1323,1323,0
20241223,154000,890109552,1323,1323,1323,1323,0
20241223,153900,890109552,1323,1323,1323,1323,0
20241223,153800,890109552,1323,1323,1323,1323,0
20241223,153700,890109552,1323,1323,1323,1323,0
20241223,153600,890109552,1323,1323,1323,1323,0
20241223,153500,890109552,1323,1323,1323,1323,0
20241223,153400,890109552,1323,1323,1323,1323,0
20241223,153300,890109552,1323,1323,1323,1323,0
20241223,153200,890109552,1323,1323,1323,1323,0
20241223,153100,890109552,1323,1323,1323,1323,0
20241223,153000,890109552,1323,1323,1323,1323,35140
20241223,152900,843619332,1319,1319,1319,1319,0
20241223,152800,843619332,1319,1319,1319,1319,0
20241223,152700,843619332,1319,1319,1319,1319,0
20241223,152600,843619332,1319,1319,1319,1319,0
20241223,152500,843619332,1319,1319,1319,1319,0
20241223,152400,843619332,1319,1319,1319,1319,0
20241223,152300,843619332,1319,1319,1319,1319,0
20241223,152200,843619332,1319,1319,1319,1319,0
20241223,152100,843619332,1319,1319,1319,1319,0
20241223,152000,843619332,1319,1319,1319,1319,0
20241223,151900,843619332,1319,1319,1319,1318,3002
20241223,151800,839659696,1319,1318,1321,1317,2937
20241223,151700,835784659,1318,1318,1318,1318,2979
20241223,151600,831858337,1319,1319,1320,1319,2241
20241223,151500,828902457,1319,1318,1320,1318,1585
20241223,151400,826812221,1319,1316,1319,1316,7123
20241223,151300,817424517,1315,1315,1316,1314,3558
20241223,151200,812747746,1314,1314,1315,1313,3003
20241223,151100,808802945,1314,1314,1314,1314,1013
20241223,151000,807471863,1316,1316,1316,1315,3383
20241223,150900,803022556,1316,1316,1316,1316,1823
20241223,150800,800623488,1317,1317,1317,1316,2086
20241223,150700,797876227,1317,1318,1318,1317,1113
20241223,150600,796410296,1317,1318,1318,1317,934
20241223,150500,795179285,1319,1318,1319,1318,520
20241223,150400,794493825,1318,1318,1319,1318,53
20241223,150300,794423969,1318,1319,1319,1318,1148
20241223,150200,792909903,1318,1318,1319,1318,3892
20241223,150100,787777948,1319,1317,1319,1317,102
20241223,150000,787643610,1316,1318,1318,1316,2542
20241223,145900,784295521,1318,1318,1318,1318,658
20241223,145800,783428277,1317,1317,1317,1317,1
20241223,145700,783426960,1318,1318,1318,1317,16
20241223,145600,783405873,1316,1318,1318,1316,1280
20241223,145500,781720291,1320,1317,1320,1317,1441
20241223,145400,779822380,1317,1317,1317,1317,712
20241223,145300,778884676,1316,1318,1318,1316,1687
20241223,145200,776661469,1318,1319,1319,1318,101
20241223,145100,776528251,1319,1319,1319,1319,1072
20241223,145000,775114283,1320,1320,1320,1320,0
20241223,144900,775114283,1320,1321,1321,1320,1227
20241223,144800,773493516,1321,1322,1322,1321,8
20241223,144700,773482942,1321,1321,1321,1321,1000
20241223,144600,772161942,1321,1321,1321,1321,50
20241223,144500,772095892,1321,1322,1322,1321,860
20241223,144400,770959073,1322,1322,1322,1322,411
20241223,144300,770415731,1322,1322,1323,1322,1924
20241223,144200,767872202,1322,1322,1322,1322,1
20241223,144100,767870880,1323,1323,1323,1322,202
20241223,144000,767603635,1322,1322,1322,1322,2385
20241223,143900,764450665,1322,1322,1322,1322,801
20241223,143800,763391743,1322,1320,1322,1320,3317
20241223,143700,759009986,1321,1319,1321,1319,197
20241223,143600,758749893,1319,1319,1319,1319,145
20241223,143500,758558638,1318,1318,1318,1318,0
20241223,143400,758558638,1318,1318,1318,1318,0
20241223,143300,758558638,1318,1318,1318,1318,0
20241223,143200,758558638,1318,1318,1318,1318,0
20241223,143100,758558638,1318,1319,1319,1318,3000
20241223,143000,754602238,1319,1319,1319,1318,3228
20241223,142900,750344507,1319,1319,1319,1319,7374
20241223,142800,740618201,1319,1319,1320,1318,5407
20241223,142700,733486374,1319,1319,1319,1319,9362
20241223,142600,721137896,1322,1320,1322,1319,2414
20241223,142500,717951716,1320,1321,1321,1320,77
20241223,142400,717850000,1323,1322,1323,1322,37
20241223,142300,717801061,1324,1324,1324,1324,3
20241223,142200,717797089,1325,1323,1325,1323,823
20241223,142100,716707258,1323,1321,1323,1321,1633
20241223,142000,714546807,1322,1321,1322,1321,6178
20241223,141900,706379494,1321,1321,1321,1321,76
20241223,141800,706279098,1321,1319,1321,1318,6191
20241223,141700,698106261,1319,1319,1319,1319,196
20241223,141600,697847737,1319,1319,1319,1319,242
20241223,141500,697528539,1319,1319,1319,1319,0
20241223,141400,697528539,1319,1319,1319,1319,110
20241223,141300,697383449,1319,1319,1319,1319,354
20241223,141200,696916523,1319,1319,1319,1319,0
20241223,141100,696916523,1319,1319,1319,1319,148
20241223,141000,696721311,1320,1319,1320,1318,1044
20241223,140900,695344079,1319,1318,1319,1318,1049
20241223,140800,693960497,1318,1318,1318,1317,1591
20241223,140700,691864817,1318,1318,1318,1318,0
20241223,140600,691864817,1318,1318,1318,1318,1
20241223,140500,691863499,1320,1320,1320,1320,0
20241223,140400,691863499,1320,1320,1320,1320,0
20241223,140300,691863499,1320,1318,1320,1317,2363
20241223,140200,688750822,1319,1322,1322,1319,3993
20241223,140100,683482713,1320,1321,1321,1320,4579
20241223,140000,677437099,1322,1322,1322,1322,19
20241223,135900,677411981,1322,1322,1322,1322,0
20241223,135800,677411981,1322,1322,1322,1321,1206
20241223,135700,675818458,1322,1322,1322,1322,3555
20241223,135600,671118748,1322,1322,1322,1322,113
20241223,135500,670969362,1323,1323,1323,1323,400
20241223,135400,670440162,1323,1323,1323,1322,1517
20241223,135300,668433579,1323,1324,1324,1323,388
20241223,135200,667920179,1323,1323,1323,1323,0
20241223,135100,667920179,1323,1323,1323,1323,10
20241223,135000,667906949,1323,1324,1324,1323,2692
20241223,134900,664342746,1323,1323,1323,1323,1000
20241223,134800,663019746,1323,1323,1323,1322,6440
20241223,134700,654500915,1324,1325,1325,1324,2120
20241223,134600,651692201,1325,1326,1326,1325,2287
20241223,134500,648659640,1326,1324,1327,1324,15655
20241223,134400,627911887,1324,1324,1324,1324,3919
20241223,134300,622723131,1323,1323,1324,1323,5695
20241223,134200,615183822,1322,1322,1322,1322,0
20241223,134100,615183822,1322,1322,1322,1320,3620
20241223,134000,610402538,1322,1322,1322,1322,0
20241223,133900,610402538,1322,1323,1323,1322,4548
20241223,133800,604386969,1323,1321,1323,1321,5884
20241223,133700,596602443,1321,1322,1323,1321,1134
20241223,133600,595102223,1321,1324,1325,1321,6439
20241223,133500,586590559,1324,1326,1326,1324,2215
20241223,133400,583654433,1325,1325,1325,1324,2157
20241223,133300,580796412,1325,1325,1326,1325,751
20241223,133200,579801238,1325,1322,1326,1322,8796
20241223,133100,568154663,1322,1322,1323,1322,2851
20241223,133000,564384873,1322,1323,1323,1322,1165
20241223,132900,562843584,1324,1324,1324,1323,2619
20241223,132800,559376031,1325,1323,1325,1322,5061
20241223,132700,552674808,1324,1318,1324,1318,2150
20241223,132600,549836721,1320,1316,1320,1316,25434
20241223,132500,516268247,1317,1317,1318,1317,1215
20241223,132400,514668035,1316,1316,1317,1314,5510
20241223,132300,507418540,1315,1314,1317,1314,3307
20241223,132200,503065769,1314,1312,1314,1312,7944
20241223,132100,492630244,1311,1311,1311,1311,1
20241223,132000,492628933,1312,1312,1312,1312,0
20241223,131900,492628933,1312,1312,1312,1312,0
20241223,131800,492628933,1312,1314,1314,1312,202
20241223,131700,492363907,1314,1312,1314,1312,2000
20241223,131600,489737788,1307,1311,1311,1307,4126
20241223,131500,484328642,1311,1311,1313,1311,2856
20241223,131400,480584422,1313,1305,1313,1305,19218
20241223,131300,455428122,1306,1306,1306,1306,0
20241223,131200,455428122,1306,1306,1306,1306,551
20241223,131100,454708516,1306,1305,1306,1305,2095
20241223,131000,451972541,1304,1304,1304,1304,25
20241223,130900,451939941,1305,1305,1305,1305,70
20241223,130800,451848591,1305,1305,1305,1305,1612
20241223,130700,449744931,1306,1306,1306,1306,100
20241223,130600,449614331,1305,1305,1305,1305,5
20241223,130500,449607806,1306,1306,1306,1306,152
20241223,130400,449409294,1305,1305,1305,1305,0
20241223,130300,449409294,1305,1305,1305,1305,595
20241223,130200,448632819,1305,1305,1305,1305,53
20241223,130100,448563654,1305,1304,1305,1304,5875
20241223,130000,440897279,1305,1305,1305,1305,638
20241223,125900,440064689,1304,1304,1304,1304,30
20241223,125800,440025569,1305,1305,1305,1305,1
20241223,125700,440024264,1304,1304,1305,1304,9442
20241223,125600,427711895,1304,1302,1304,1302,257
20241223,125500,427377227,1302,1302,1302,1302,2647
20241223,125400,423930833,1302,1302,1302,1302,0
20241223,125300,423930833,1302,1302,1302,1302,0
20241223,125200,423930833,1302,1302,1302,1302,0
20241223,125100,423930833,1302,1302,1302,1302,1
20241223,125000,423929531,1299,1299,1299,1299,1576
20241223,124900,421882307,1297,1297,1297,1297,0
20241223,124800,421882307,1297,1297,1297,1297,0
20241223,124700,421882307,1297,1297,1297,1297,0
20241223,124600,421882307,1297,1300,1300,1297,2175
20241223,124500,419060611,1302,1301,1302,1301,39
20241223,124400,419009834,1302,1302,1302,1302,0
20241223,124300,419009834,1302,1302,1302,1299,7
20241223,124200,419000729,1300,1302,1302,1300,783
20241223,124100,417982443,1304,1304,1304,1304,0
20241223,124000,417982443,1304,1304,1304,1304,5
20241223,123900,417975923,1304,1304,1304,1304,2
20241223,123800,417973315,1300,1300,1300,1300,0
20241223,123700,417973315,1300,1300,1300,1300,0
20241223,123600,417973315,1300,1300,1300,1300,0
20241223,123500,417973315,1300,1300,1300,1300,7484
20241223,123400,408244115,1300,1303,1303,1300,4575
20241223,123300,402294122,1304,1304,1304,1304,67
20241223,123200,402206754,1304,1304,1304,1304,30
20241223,123100,402167634,1305,1305,1305,1305,1
20241223,123000,402166329,1305,1306,1306,1305,663
20241223,122900,401300884,1306,1306,1306,1306,0
20241223,122800,401300884,1306,1305,1306,1305,116
20241223,122700,401149499,1306,1306,1306,1306,100
20241223,122600,401018899,1306,1306,1306,1306,385
20241223,122500,400516089,1305,1305,1305,1305,0
20241223,122400,400516089,1305,1305,1305,1305,20
20241223,122300,400489989,1305,1305,1305,1305,295
20241223,122200,400105014,1303,1303,1303,1303,0
20241223,122100,400105014,1303,1303,1303,1303,0
20241223,122000,400105014,1303,1303,1303,1303,0
20241223,121900,400105014,1303,1303,1303,1303,478
20241223,121800,399482180,1305,1303,1305,1303,360
20241223,121700,399013090,1305,1305,1305,1305,0
20241223,121600,399013090,1305,1304,1305,1304,1476
20241223,121500,397086963,1304,1304,1304,1304,0
20241223,121400,397086963,1304,1303,1304,1303,512
20241223,121300,396419509,1304,1304,1304,1304,0
20241223,121200,396419509,1304,1305,1305,1304,1431
20241223,121100,394553484,1304,1304,1304,1304,392
20241223,121000,394042316,1303,1303,1303,1303,920
20241223,120900,392843556,1302,1302,1302,1302,138
20241223,120800,392663880,1302,1302,1302,1302,9710
20241223,120700,380021460,1301,1301,1301,1301,3280
20241223,120600,375754180,1300,1300,1300,1300,0
20241223,120500,375754180,1300,1300,1300,1300,102
20241223,120400,375621580,1300,1300,1300,1300,1
20241223,120300,375620280,1300,1300,1300,1300,711
20241223,120200,374695980,1300,1301,1301,1300,900
20241223,120100,373525730,1301,1301,1301,1301,24
20241223,120000,373494506,1301,1301,1301,1301,609
20241223,115900,372702197,1300,1300,1300,1300,4478
20241223,115800,366880797,1299,1299,1299,1299,603
20241223,115700,366097500,1299,1299,1299,1299,300
20241223,115600,365707800,1298,1297,1298,1297,21
20241223,115500,365680552,1298,1299,1299,1298,484
20241223,115400,365051936,1299,1299,1299,1299,3
20241223,115300,365048039,1299,1299,1299,1299,0
20241223,115200,365048039,1299,1299,1299,1299,1
20241223,115100,365046740,1299,1299,1299,1299,0
20241223,115000,365046740,1299,1299,1299,1299,200
20241223,114900,364786940,1300,1300,1300,1300,10
20241223,114800,364773940,1300,1300,1300,1300,510
20241223,114700,364110940,1300,1300,1300,1300,0
20241223,114600,364110940,1300,1300,1300,1300,159
20241223,114500,363904240,1299,1298,1299,1298,2513
20241223,114400,360639863,1298,1298,1298,1298,1289
20241223,114300,358966741,1298,1298,1298,1298,0
20241223,114200,358966741,1298,1298,1298,1298,2377
20241223,114100,355881395,1299,1299,1299,1299,1
20241223,114000,355880096,1298,1297,1298,1297,1209
20241223,113900,354310916,1297,1297,1297,1297,1800
20241223,113800,351976316,1296,1296,1296,1296,0
20241223,113700,351976316,1296,1296,1296,1296,0
20241223,113600,351976316,1296,1296,1296,1296,0
20241223,113500,351976316,1296,1296,1296,1296,23
20241223,113400,351946508,1296,1296,1296,1296,0
20241223,113300,351946508,1296,1295,1296,1295,48
20241223,113200,351884322,1296,1296,1296,1296,9
20241223,113100,351872658,1297,1297,1297,1297,0
20241223,113000,351872658,1297,1296,1297,1296,245
20241223,112900,351554938,1296,1296,1296,1296,280
20241223,112800,351192058,1297,1297,1297,1297,46
20241223,112700,351132396,1297,1297,1297,1297,0
20241223,112600,351132396,1297,1297,1297,1297,0
20241223,112500,351132396,1297,1297,1297,1297,0
20241223,112400,351132396,1297,1297,1297,1297,150
20241223,112300,350937846,1297,1297,1297,1297,14
20241223,112200,350919688,1296,1296,1296,1296,68
20241223,112100,350831560,1296,1296,1296,1296,0
20241223,112000,350831560,1296,1296,1296,1296,0
20241223,111900,350831560,1296,1296,1296,1296,22
20241223,111800,350803048,1296,1297,1297,1296,1100
20241223,111700,349377085,1297,1297,1297,1297,0
20241223,111600,349377085,1297,1297,1297,1297,0
20241223,111500,349377085,1297,1297,1297,1297,51
20241223,111400,349310938,1298,1298,1298,1298,0
20241223,111300,349310938,1298,1297,1298,1297,312
20241223,111200,348906119,1297,1298,1298,1297,30
20241223,111100,348867199,1299,1299,1299,1299,0
20241223,111000,348867199,1299,1299,1299,1299,0
20241223,110900,348867199,1299,1299,1299,1299,0
20241223,110800,348867199,1299,1299,1299,1299,4
20241223,110700,348862003,1298,1298,1298,1298,0
20241223,110600,348862003,1298,1297,1298,1296,49
20241223,110500,348798408,1298,1298,1298,1298,0
20241223,110400,348798408,1298,1297,1298,1296,1848
20241223,110300,346400899,1299,1299,1299,1299,100
20241223,110200,346270999,1299,1299,1299,1299,130
20241223,110100,346102129,1295,1296,1296,1295,700
20241223,110000,345195628,1299,1299,1299,1299,10
20241223,105900,345182638,1295,1299,1299,1295,28
20241223,105800,345146309,1299,1294,1299,1294,3966
20241223,105700,340011300,1294,1294,1294,1294,400
20241223,105600,339493700,1294,1294,1294,1294,189
20241223,105500,339249134,1294,1294,1294,1294,0
20241223,105400,339249134,1294,1297,1297,1294,1001
20241223,105300,337952318,1297,1297,1297,1297,200
20241223,105200,337692918,1297,1297,1297,1297,3057
20241223,105100,333727989,1298,1298,1298,1298,1
20241223,105000,333726691,1297,1297,1297,1297,0
20241223,104900,333726691,1297,1298,1298,1297,2
20241223,104800,333724096,1300,1299,1300,1298,3555
20241223,104700,329109318,1298,1298,1298,1298,357
20241223,104600,328645932,1298,1298,1298,1298,26
20241223,104500,328612184,1298,1299,1300,1298,2264
20241223,104400,325673293,1300,1297,1300,1297,1309
20241223,104300,323974581,1298,1298,1298,1295,498
20241223,104200,323328640,1295,1296,1297,1295,1972
20241223,104100,320772355,1297,1296,1297,1296,1001
20241223,104000,319475037,1296,1296,1296,1296,0
20241223,103900,319475037,1296,1296,1296,1296,0
20241223,103800,319475037,1296,1296,1296,1296,353
20241223,103700,319017549,1296,1296,1296,1296,10500
20241223,103600,305409549,1297,1299,1299,1297,1163
20241223,103500,303900579,1299,1300,1300,1299,541
20241223,103400,303197809,1300,1300,1300,1300,334
20241223,103300,302763609,1300,1300,1300,1300,366
20241223,103200,302287809,1300,1297,1300,1297,4509
20241223,103100,296437556,1297,1296,1297,1296,62
20241223,103000,296357192,1297,1297,1297,1297,0
20241223,102900,296357192,1297,1297,1297,1297,30
20241223,102800,296318282,1297,1297,1297,1297,500
20241223,102700,295669782,1297,1297,1297,1297,200
20241223,102600,295410382,1297,1297,1297,1297,0
20241223,102500,295410382,1297,1296,1297,1296,51
20241223,102400,295344285,1296,1297,1298,1294,1152
20241223,102300,293851153,1298,1296,1298,1296,7149
20241223,102200,284574144,1296,1297,1297,1296,396
20241223,102100,284060533,1297,1295,1297,1294,799
20241223,102000,283024938,1296,1296,1296,1296,62
20241223,101900,282944586,1296,1295,1297,1295,3001
20241223,101800,279055643,1295,1295,1296,1295,1946
20241223,101700,276534453,1295,1293,1295,1293,1517
20241223,101600,274571586,1292,1292,1292,1292,277
20241223,101500,274213702,1292,1292,1292,1292,2
20241223,101400,274211118,1292,1292,1292,1292,1
20241223,101300,274209826,1284,1292,1293,1284,1124
20241223,101200,272762547,1292,1291,1292,1290,586
20241223,101100,272006055,1291,1289,1291,1289,1572
20241223,101000,269978603,1289,1289,1289,1289,178
20241223,100900,269749161,1289,1289,1290,1289,2942
20241223,100800,265956922,1287,1285,1287,1285,1849
20241223,100700,263578849,1281,1285,1285,1281,1002
20241223,100600,262295278,1285,1283,1285,1280,1510
20241223,100500,260362396,1285,1284,1285,1284,13524
20241223,100400,242997579,1284,1284,1284,1284,105
20241223,100300,242862759,1284,1284,1284,1283,7634
20241223,100200,233068333,1284,1281,1284,1281,410
20241223,100100,232542301,1281,1284,1284,1281,151
20241223,100000,232348867,1280,1280,1280,1280,0
20241223,095900,232348867,1280,1285,1285,1280,301
20241223,095800,231963581,1280,1280,1280,1280,500
20241223,095700,231323581,1285,1281,1285,1280,286
20241223,095600,230957494,1280,1280,1280,1280,26
20241223,095500,230924214,1280,1282,1282,1280,5986
20241223,095400,223261131,1281,1286,1286,1281,1098
20241223,095300,221854112,1287,1287,1287,1287,1
20241223,095200,221852825,1280,1284,1284,1280,3645
20241223,095100,217178749,1284,1286,1286,1284,800
20241223,095000,216151336,1289,1289,1289,1289,0
20241223,094900,216151336,1289,1289,1289,1289,0
20241223,094800,216151336,1289,1289,1289,1289,0
20241223,094700,216151336,1289,1288,1289,1288,3797
20241223,094600,211260795,1289,1289,1289,1289,0
20241223,094500,211260795,1289,1289,1289,1289,0
20241223,094400,211260795,1289,1289,1289,1283,703
20241223,094300,210358327,1289,1289,1289,1289,201
20241223,094200,210099238,1282,1286,1289,1282,866
20241223,094100,208988850,1289,1289,1289,1289,37
20241223,094000,208941157,1289,1289,1289,1289,160
20241223,093900,208734917,1289,1289,1289,1289,0
20241223,093800,208734917,1289,1289,1289,1289,1
20241223,093700,208733628,1290,1290,1290,1290,736
20241223,093600,207784188,1290,1290,1290,1290,1
20241223,093500,207782898,1289,1289,1289,1289,1000
20241223,093400,206493898,1289,1289,1289,1289,1000
20241223,093300,205204898,1290,1282,1290,1282,2219
20241223,093200,202360132,1282,1283,1290,1282,7722
20241223,093100,192455193,1284,1286,1291,1284,2691
20241223,093000,188998123,1291,1291,1291,1291,11
20241223,092900,188983922,1291,1287,1291,1287,385
20241223,092800,188488423,1287,1288,1288,1287,23
20241223,092700,188458820,1291,1291,1291,1291,1
20241223,092600,188457529,1287,1287,1287,1287,801
20241223,092500,187426642,1291,1284,1291,1284,2534
20241223,092400,184171077,1284,1284,1284,1284,13
20241223,092300,184154385,1284,1284,1284,1284,1
20241223,092200,184153101,1286,1283,1286,1282,2919
20241223,092100,180407976,1286,1286,1286,1286,777
20241223,092000,179408754,1286,1284,1286,1281,35000
20241223,091900,134564583,1291,1288,1292,1285,6336
20241223,091800,126416258,1292,1293,1293,1289,512
20241223,091700,125754783,1290,1285,1290,1285,2657
20241223,091600,122332991,1285,1285,1286,1285,3694
20241223,091500,117583650,1285,1285,1285,1285,10
20241223,091400,117570800,1285,1285,1285,1284,502
20241223,091300,116926131,1285,1285,1285,1284,1006
20241223,091200,115634001,1284,1275,1284,1275,27647
20241223,091100,80138043,1276,1279,1284,1276,3718
20241223,091000,75388296,1274,1274,1274,1274,298
20241223,090900,75008644,1279,1285,1285,1272,7519
20241223,090800,65405822,1280,1285,1285,1280,583
20241223,090700,64659572,1280,1286,1286,1279,6153
20241223,090600,56782428,1282,1286,1286,1282,6312
20241223,090500,48680854,1286,1287,1290,1286,983
20241223,090400,47416611,1293,1293,1293,1289,666
20241223,090300,46555937,1293,1283,1294,1283,1101
20241223,090200,45132368,1291,1286,1291,1282,10549
20241223,090100,31549896,1279,1286,1286,1279,7428
20241223,090000,22043684,1286,1285,1286,1280,17174