stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,185200,1249255396,1306,1306,1306,1306,13600
20241224,185100,1249255396,1306,1306,1306,1306,0
20241224,185000,1249255396,1306,1306,1306,1306,0
20241224,184900,1249255396,1306,1306,1306,1306,0
20241224,184800,1249255396,1306,1306,1306,1306,0
20241224,184700,1249255396,1306,1306,1306,1306,0
20241224,184600,1249255396,1306,1306,1306,1306,0
20241224,184500,1249255396,1306,1306,1306,1306,0
20241224,184400,1249255396,1306,1306,1306,1306,0
20241224,184300,1249255396,1306,1306,1306,1306,0
20241224,184200,1249255396,1306,1306,1306,1306,0
20241224,184100,1249255396,1306,1306,1306,1306,0
20241224,184000,1249255396,1306,1306,1306,1306,0
20241224,183900,1249255396,1306,1306,1306,1306,0
20241224,183800,1249255396,1306,1306,1306,1306,0
20241224,183700,1249255396,1306,1306,1306,1306,0
20241224,183600,1249255396,1306,1306,1306,1306,0
20241224,183500,1249255396,1306,1306,1306,1306,0
20241224,183400,1249255396,1306,1306,1306,1306,0
20241224,183300,1249255396,1306,1306,1306,1306,0
20241224,183200,1249255396,1306,1306,1306,1306,0
20241224,183100,1249255396,1306,1306,1306,1306,0
20241224,183000,1249255396,1306,1306,1306,1306,0
20241224,182900,1249255396,1306,1306,1306,1306,0
20241224,182800,1249255396,1306,1306,1306,1306,0
20241224,182700,1249255396,1306,1306,1306,1306,0
20241224,182600,1249255396,1306,1306,1306,1306,0
20241224,182500,1249255396,1306,1306,1306,1306,0
20241224,182400,1249255396,1306,1306,1306,1306,0
20241224,182300,1249255396,1306,1306,1306,1306,0
20241224,182200,1249255396,1306,1306,1306,1306,13600
20241224,182100,1249255396,1306,1306,1306,1306,0
20241224,182000,1249255396,1306,1306,1306,1306,0
20241224,181900,1249255396,1306,1306,1306,1306,0
20241224,181800,1249255396,1306,1306,1306,1306,0
20241224,181700,1249255396,1306,1306,1306,1306,0
20241224,181600,1249255396,1306,1306,1306,1306,0
20241224,181500,1249255396,1306,1306,1306,1306,0
20241224,181400,1249255396,1306,1306,1306,1306,0
20241224,181300,1249255396,1306,1306,1306,1306,0
20241224,181200,1249255396,1306,1306,1306,1306,0
20241224,181100,1249255396,1306,1306,1306,1306,0
20241224,181000,1249255396,1306,1306,1306,1306,0
20241224,180900,1249255396,1306,1306,1306,1306,0
20241224,180800,1249255396,1306,1306,1306,1306,0
20241224,180700,1249255396,1306,1306,1306,1306,0
20241224,180600,1249255396,1306,1306,1306,1306,0
20241224,180500,1249255396,1306,1306,1306,1306,0
20241224,180400,1249255396,1306,1306,1306,1306,0
20241224,180300,1249255396,1306,1306,1306,1306,0
20241224,180200,1249255396,1306,1306,1306,1306,0
20241224,180100,1249255396,1306,1306,1306,1306,0
20241224,180000,1249255396,1306,1306,1306,1306,0
20241224,175900,1249255396,1306,1306,1306,1306,0
20241224,175800,1249255396,1306,1306,1306,1306,0
20241224,175700,1249255396,1306,1306,1306,1306,0
20241224,175600,1249255396,1306,1306,1306,1306,0
20241224,175500,1249255396,1306,1306,1306,1306,0
20241224,175400,1249255396,1306,1306,1306,1306,0
20241224,175300,1249255396,1306,1306,1306,1306,0
20241224,175200,1249255396,1306,1306,1306,1306,13600
20241224,175100,1249255396,1306,1306,1306,1306,0
20241224,175000,1249255396,1306,1306,1306,1306,0
20241224,174900,1249255396,1306,1306,1306,1306,0
20241224,174800,1249255396,1306,1306,1306,1306,0
20241224,174700,1249255396,1306,1306,1306,1306,0
20241224,174600,1249255396,1306,1306,1306,1306,0
20241224,174500,1249255396,1306,1306,1306,1306,0
20241224,174400,1249255396,1306,1306,1306,1306,0
20241224,174300,1249255396,1306,1306,1306,1306,0
20241224,174200,1249255396,1306,1306,1306,1306,0
20241224,174100,1249255396,1306,1306,1306,1306,0
20241224,174000,1249255396,1306,1306,1306,1306,0
20241224,173900,1249255396,1306,1306,1306,1306,0
20241224,173800,1249255396,1306,1306,1306,1306,0
20241224,173700,1249255396,1306,1306,1306,1306,0
20241224,173600,1249255396,1306,1306,1306,1306,0
20241224,173500,1249255396,1306,1306,1306,1306,0
20241224,173400,1249255396,1306,1306,1306,1306,0
20241224,173300,1249255396,1306,1306,1306,1306,0
20241224,173200,1249255396,1306,1306,1306,1306,0
20241224,173100,1249255396,1306,1306,1306,1306,0
20241224,173000,1249255396,1306,1306,1306,1306,0
20241224,172900,1249255396,1306,1306,1306,1306,0
20241224,172800,1249255396,1306,1306,1306,1306,0
20241224,172700,1249255396,1306,1306,1306,1306,0
20241224,172600,1249255396,1306,1306,1306,1306,0
20241224,172500,1249255396,1306,1306,1306,1306,0
20241224,172400,1249255396,1306,1306,1306,1306,0
20241224,172300,1249255396,1306,1306,1306,1306,0
20241224,172200,1249255396,1306,1306,1306,1306,13600
20241224,172100,1249255396,1306,1306,1306,1306,0
20241224,172000,1249255396,1306,1306,1306,1306,0
20241224,171900,1249255396,1306,1306,1306,1306,0
20241224,171800,1249255396,1306,1306,1306,1306,0
20241224,171700,1249255396,1306,1306,1306,1306,0
20241224,171600,1249255396,1306,1306,1306,1306,0
20241224,171500,1249255396,1306,1306,1306,1306,0
20241224,171400,1249255396,1306,1306,1306,1306,0
20241224,171300,1249255396,1306,1306,1306,1306,0
20241224,171200,1249255396,1306,1306,1306,1306,0
20241224,171100,1249255396,1306,1306,1306,1306,0
20241224,171000,1249255396,1306,1306,1306,1306,0
20241224,170900,1249255396,1306,1306,1306,1306,0
20241224,170800,1249255396,1306,1306,1306,1306,0
20241224,170700,1249255396,1306,1306,1306,1306,0
20241224,170600,1249255396,1306,1306,1306,1306,0
20241224,170500,1249255396,1306,1306,1306,1306,0
20241224,170400,1249255396,1306,1306,1306,1306,0
20241224,170300,1249255396,1306,1306,1306,1306,0
20241224,170200,1249255396,1306,1306,1306,1306,0
20241224,170100,1249255396,1306,1306,1306,1306,0
20241224,170000,1249255396,1306,1306,1306,1306,0
20241224,165900,1249255396,1306,1306,1306,1306,0
20241224,165800,1249255396,1306,1306,1306,1306,0
20241224,165700,1249255396,1306,1306,1306,1306,0
20241224,165600,1249255396,1306,1306,1306,1306,0
20241224,165500,1249255396,1306,1306,1306,1306,0
20241224,165400,1249255396,1306,1306,1306,1306,0
20241224,165300,1249255396,1306,1306,1306,1306,0
20241224,165200,1249255396,1306,1306,1306,1306,13600
20241224,165100,1249255396,1306,1306,1306,1306,0
20241224,165000,1249255396,1306,1306,1306,1306,0
20241224,164900,1249255396,1306,1306,1306,1306,0
20241224,164800,1249255396,1306,1306,1306,1306,0
20241224,164700,1249255396,1306,1306,1306,1306,0
20241224,164600,1249255396,1306,1306,1306,1306,0
20241224,164500,1249255396,1306,1306,1306,1306,0
20241224,164400,1249255396,1306,1306,1306,1306,0
20241224,164300,1249255396,1306,1306,1306,1306,0
20241224,164200,1249255396,1306,1306,1306,1306,0
20241224,164100,1249255396,1306,1306,1306,1306,0
20241224,164000,1249255396,1306,1306,1306,1306,0
20241224,163900,1249255396,1306,1306,1306,1306,0
20241224,163800,1249255396,1306,1306,1306,1306,0
20241224,163700,1249255396,1306,1306,1306,1306,0
20241224,163600,1249255396,1306,1306,1306,1306,0
20241224,163500,1249255396,1306,1306,1306,1306,0
20241224,163400,1249255396,1306,1306,1306,1306,0
20241224,163300,1249255396,1306,1306,1306,1306,0
20241224,163200,1249255396,1306,1306,1306,1306,0
20241224,163100,1249255396,1306,1306,1306,1306,0
20241224,163000,1249255396,1306,1306,1306,1306,0
20241224,162900,1249255396,1306,1306,1306,1306,0
20241224,162800,1249255396,1306,1306,1306,1306,0
20241224,162700,1249255396,1306,1306,1306,1306,0
20241224,162600,1249255396,1306,1306,1306,1306,0
20241224,162500,1249255396,1306,1306,1306,1306,0
20241224,162400,1249255396,1306,1306,1306,1306,0
20241224,162300,1249255396,1306,1306,1306,1306,0
20241224,162200,1249255396,1306,1306,1306,1306,13600
20241224,162100,1249255396,1306,1306,1306,1306,0
20241224,162000,1249255396,1306,1306,1306,1306,0
20241224,161900,1249255396,1306,1306,1306,1306,0
20241224,161800,1249255396,1306,1306,1306,1306,0
20241224,161700,1249255396,1306,1306,1306,1306,0
20241224,161600,1249255396,1306,1306,1306,1306,0
20241224,161500,1249255396,1306,1306,1306,1306,0
20241224,161400,1249255396,1306,1306,1306,1306,0
20241224,161300,1249255396,1306,1306,1306,1306,0
20241224,161200,1249255396,1306,1306,1306,1306,0
20241224,161100,1249255396,1306,1306,1306,1306,0
20241224,161000,1249255396,1306,1306,1306,1306,0
20241224,160900,1249255396,1306,1306,1306,1306,0
20241224,160800,1249255396,1306,1306,1306,1306,0
20241224,160700,1249255396,1306,1306,1306,1306,0
20241224,160600,1249255396,1306,1306,1306,1306,0
20241224,160500,1249255396,1306,1306,1306,1306,0
20241224,160400,1249255396,1306,1306,1306,1306,0
20241224,160300,1249255396,1306,1306,1306,1306,0
20241224,160200,1249255396,1306,1306,1306,1306,0
20241224,160100,1249255396,1306,1306,1306,1306,0
20241224,160000,1249255396,1306,1306,1306,1306,0
20241224,155900,1249255396,1306,1306,1306,1306,0
20241224,155800,1249255396,1306,1306,1306,1306,0
20241224,155700,1249255396,1306,1306,1306,1306,0
20241224,155600,1249255396,1306,1306,1306,1306,0
20241224,155500,1249255396,1306,1306,1306,1306,0
20241224,155400,1249255396,1306,1306,1306,1306,0
20241224,155300,1249255396,1306,1306,1306,1306,0
20241224,155200,1249255396,1306,1306,1306,1306,13600
20241224,155100,1249255396,1306,1306,1306,1306,0
20241224,155000,1249255396,1306,1306,1306,1306,0
20241224,154900,1249255396,1306,1306,1306,1306,0
20241224,154800,1249255396,1306,1306,1306,1306,0
20241224,154700,1249255396,1306,1306,1306,1306,0
20241224,154600,1249255396,1306,1306,1306,1306,0
20241224,154500,1249255396,1306,1306,1306,1306,0
20241224,154400,1249255396,1306,1306,1306,1306,0
20241224,154300,1249255396,1306,1306,1306,1306,0
20241224,154200,1249255396,1306,1306,1306,1306,0
20241224,154100,1249255396,1306,1306,1306,1306,0
20241224,154000,1249255396,1306,1306,1306,1306,0
20241224,153900,1249255396,1306,1306,1306,1306,0
20241224,153800,1249255396,1306,1306,1306,1306,0
20241224,153700,1249255396,1306,1306,1306,1306,0
20241224,153600,1249255396,1306,1306,1306,1306,0
20241224,153500,1249255396,1306,1306,1306,1306,0
20241224,153400,1249255396,1306,1306,1306,1306,0
20241224,153300,1249255396,1306,1306,1306,1306,0
20241224,153200,1249255396,1306,1306,1306,1306,0
20241224,153100,1249255396,1306,1306,1306,1306,0
20241224,153000,1249255396,1306,1306,1306,1306,13600
20241224,152900,1231493796,1309,1309,1309,1309,0
20241224,152800,1231493796,1309,1309,1309,1309,0
20241224,152700,1231493796,1309,1309,1309,1309,0
20241224,152600,1231493796,1309,1309,1309,1309,0
20241224,152500,1231493796,1309,1309,1309,1309,0
20241224,152400,1231493796,1309,1309,1309,1309,0
20241224,152300,1231493796,1309,1309,1309,1309,0
20241224,152200,1231493796,1309,1309,1309,1309,0
20241224,152100,1231493796,1309,1309,1309,1309,0
20241224,152000,1231493796,1309,1309,1309,1309,0
20241224,151900,1231493796,1309,1310,1310,1309,771
20241224,151800,1230484120,1310,1309,1310,1309,1296
20241224,151700,1228787093,1310,1310,1310,1309,2104
20241224,151600,1226030953,1311,1308,1311,1308,9181
20241224,151500,1214004342,1307,1308,1308,1307,1225
20241224,151400,1212402973,1308,1308,1308,1308,2824
20241224,151300,1208709181,1308,1309,1310,1308,3798
20241224,151200,1203739177,1309,1309,1309,1309,596
20241224,151100,1202959013,1310,1309,1310,1309,1228
20241224,151000,1201350871,1310,1310,1310,1310,5
20241224,150900,1201344321,1309,1310,1310,1309,110
20241224,150800,1201200231,1311,1309,1311,1308,13142
20241224,150700,1183995212,1309,1310,1310,1309,3235
20241224,150600,1179760201,1311,1311,1311,1311,10
20241224,150500,1179747091,1311,1311,1311,1310,3123
20241224,150400,1175653211,1311,1311,1311,1311,101
20241224,150300,1175520800,1311,1311,1311,1311,0
20241224,150200,1175520800,1311,1310,1312,1310,5306
20241224,150100,1168562956,1310,1310,1310,1310,268
20241224,150000,1168211876,1309,1306,1310,1306,4902
20241224,145900,1161795160,1305,1305,1305,1305,2051
20241224,145800,1159118605,1304,1305,1305,1304,1500
20241224,145700,1157162404,1304,1304,1304,1304,0
20241224,145600,1157162404,1304,1306,1306,1304,889
20241224,145500,1156003094,1304,1304,1304,1304,2
20241224,145400,1156000486,1303,1305,1305,1303,900
20241224,145300,1154827716,1303,1303,1303,1303,0
20241224,145200,1154827716,1303,1305,1305,1303,680
20241224,145100,1153941319,1304,1306,1306,1304,4000
20241224,145000,1148718199,1305,1311,1311,1305,24989
20241224,144900,1116068099,1310,1310,1310,1310,11427
20241224,144800,1101098729,1309,1311,1311,1309,11748
20241224,144700,1085711461,1313,1311,1313,1311,1968
20241224,144600,1083127483,1311,1311,1311,1311,131
20241224,144500,1082955742,1311,1312,1312,1311,1310
20241224,144400,1081237713,1311,1310,1311,1310,19
20241224,144300,1081212822,1310,1311,1311,1310,20
20241224,144200,1081186621,1311,1311,1311,1311,0
20241224,144100,1081186621,1311,1311,1311,1310,139
20241224,144000,1081004393,1311,1311,1311,1311,1
20241224,143900,1081003082,1308,1311,1311,1308,4946
20241224,143800,1074530557,1312,1312,1313,1312,964
20241224,143700,1073265788,1313,1312,1313,1312,82
20241224,143600,1073158203,1313,1313,1313,1312,402
20241224,143500,1072630777,1312,1311,1312,1311,1756
20241224,143400,1070327005,1311,1311,1311,1311,100
20241224,143300,1070195905,1311,1311,1311,1311,100
20241224,143200,1070064805,1311,1311,1311,1311,0
20241224,143100,1070064805,1311,1311,1311,1311,100
20241224,143000,1069933705,1311,1311,1311,1311,222
20241224,142900,1069642663,1311,1311,1312,1311,1276
20241224,142800,1067969043,1312,1311,1312,1311,5
20241224,142700,1067962484,1311,1312,1312,1311,321
20241224,142600,1067541652,1310,1310,1310,1310,451
20241224,142500,1066950842,1309,1309,1309,1309,0
20241224,142400,1066950842,1309,1309,1309,1309,385
20241224,142300,1066446877,1310,1309,1310,1308,1000
20241224,142200,1065138105,1310,1310,1311,1309,839
20241224,142100,1064039510,1309,1309,1309,1309,0
20241224,142000,1064039510,1309,1311,1311,1309,5260
20241224,141900,1057148588,1312,1311,1312,1311,100
20241224,141800,1057017487,1312,1314,1314,1312,2904
20241224,141700,1053205934,1313,1313,1313,1313,0
20241224,141600,1053205934,1313,1313,1313,1313,2200
20241224,141500,1050317334,1313,1313,1317,1313,3061
20241224,141400,1046298237,1313,1313,1313,1313,101
20241224,141300,1046165624,1313,1314,1314,1313,7607
20241224,141200,1036176332,1314,1314,1314,1314,0
20241224,141100,1036176332,1314,1314,1314,1314,444
20241224,141000,1035592916,1314,1315,1315,1314,796
20241224,140900,1034546271,1316,1316,1316,1316,1
20241224,140800,1034544955,1317,1315,1317,1315,3513
20241224,140700,1029921942,1315,1316,1316,1315,248
20241224,140600,1029595575,1316,1316,1316,1316,101
20241224,140500,1029462659,1316,1316,1316,1316,307
20241224,140400,1029058647,1316,1311,1316,1311,1264
20241224,140300,1027401353,1312,1317,1317,1312,52
20241224,140200,1027333124,1312,1312,1312,1312,392
20241224,140100,1026818820,1312,1313,1313,1312,2000
20241224,140000,1024194818,1312,1315,1315,1312,1597
20241224,135900,1022098767,1318,1318,1318,1318,0
20241224,135800,1022098767,1318,1318,1318,1318,8
20241224,135700,1022088223,1313,1313,1313,1313,700
20241224,135600,1021169123,1313,1313,1313,1313,18
20241224,135500,1021145489,1313,1313,1313,1313,0
20241224,135400,1021145489,1313,1314,1314,1313,693
20241224,135300,1020234957,1318,1318,1318,1318,0
20241224,135200,1020234957,1318,1316,1318,1314,1505
20241224,135100,1018255588,1318,1318,1318,1318,0
20241224,135000,1018255588,1318,1316,1318,1316,2121
20241224,134900,1015460460,1316,1316,1316,1316,733
20241224,134800,1014495832,1316,1316,1316,1316,0
20241224,134700,1014495832,1316,1316,1316,1316,10
20241224,134600,1014482672,1316,1318,1318,1316,5712
20241224,134500,1006957425,1318,1318,1318,1318,0
20241224,134400,1006957425,1318,1319,1319,1318,28
20241224,134300,1006920501,1319,1319,1319,1319,845
20241224,134200,1005805946,1319,1320,1320,1319,2607
20241224,134100,1002366135,1320,1320,1320,1320,700
20241224,134000,1001442135,1320,1320,1320,1320,0
20241224,133900,1001442135,1320,1321,1321,1320,9100
20241224,133800,989429825,1321,1321,1321,1321,38
20241224,133700,989379627,1320,1322,1322,1320,20000
20241224,133600,962961179,1323,1323,1323,1322,1502
20241224,133500,960975332,1323,1323,1323,1323,399
20241224,133400,960447455,1323,1323,1323,1323,900
20241224,133300,959256755,1324,1324,1324,1324,1
20241224,133200,959255431,1324,1324,1324,1324,3
20241224,133100,959251459,1323,1323,1323,1323,192
20241224,133000,958997443,1323,1323,1323,1323,4986
20241224,132900,952400965,1324,1324,1324,1324,455
20241224,132800,951798545,1324,1328,1328,1324,1835
20241224,132700,949368521,1325,1326,1326,1325,1346
20241224,132600,947584795,1330,1330,1330,1330,0
20241224,132500,947584795,1330,1330,1330,1330,0
20241224,132400,947584795,1330,1330,1330,1330,0
20241224,132300,947584795,1330,1330,1330,1330,0
20241224,132200,947584795,1330,1330,1330,1330,0
20241224,132100,947584795,1330,1330,1330,1330,0
20241224,132000,947584795,1330,1330,1330,1330,0
20241224,131900,947584795,1330,1330,1330,1330,0
20241224,131800,947584795,1330,1327,1330,1327,2337
20241224,131700,944477048,1328,1327,1328,1327,2500
20241224,131600,941159048,1327,1327,1327,1327,0
20241224,131500,941159048,1327,1327,1327,1327,0
20241224,131400,941159048,1327,1327,1327,1327,278
20241224,131300,940790142,1324,1324,1324,1324,0
20241224,131200,940790142,1324,1324,1324,1324,0
20241224,131100,940790142,1324,1324,1324,1324,0
20241224,131000,940790142,1324,1324,1324,1324,0
20241224,130900,940790142,1324,1324,1324,1324,379
20241224,130800,940288346,1324,1324,1324,1324,147
20241224,130700,940093718,1323,1323,1323,1323,0
20241224,130600,940093718,1323,1323,1323,1323,0
20241224,130500,940093718,1323,1323,1323,1323,160
20241224,130400,939882038,1323,1326,1326,1323,2579
20241224,130300,936467387,1325,1325,1325,1325,0
20241224,130200,936467387,1325,1325,1325,1325,0
20241224,130100,936467387,1325,1325,1325,1325,409
20241224,130000,935925462,1324,1324,1324,1324,21
20241224,125900,935897658,1325,1325,1325,1325,0
20241224,125800,935897658,1325,1325,1325,1325,1048
20241224,125700,934509058,1325,1325,1325,1325,1307
20241224,125600,932777283,1323,1323,1323,1323,0
20241224,125500,932777283,1323,1323,1323,1323,0
20241224,125400,932777283,1323,1323,1323,1323,433
20241224,125300,932204424,1323,1323,1323,1323,110
20241224,125200,932058894,1323,1323,1323,1323,0
20241224,125100,932058894,1323,1323,1323,1323,320
20241224,125000,931635534,1322,1322,1322,1322,0
20241224,124900,931635534,1322,1322,1322,1322,0
20241224,124800,931635534,1322,1323,1323,1322,2350
20241224,124700,928527701,1323,1324,1324,1323,3170
20241224,124600,924332903,1324,1324,1324,1324,2
20241224,124500,924330255,1324,1324,1324,1324,155
20241224,124400,924125035,1324,1324,1324,1324,730
20241224,124300,923158515,1324,1325,1325,1324,745
20241224,124200,922171491,1325,1325,1325,1325,1306
20241224,124100,920441041,1326,1326,1326,1326,302
20241224,124000,920040589,1326,1326,1326,1326,500
20241224,123900,919377589,1325,1325,1325,1325,0
20241224,123800,919377589,1325,1325,1325,1325,293
20241224,123700,918989364,1326,1326,1326,1326,1154
20241224,123600,917459160,1327,1328,1328,1327,1577
20241224,123500,915366451,1328,1328,1328,1328,1157
20241224,123400,913829955,1329,1330,1330,1329,1733
20241224,123300,911526735,1330,1330,1330,1330,1
20241224,123200,911525405,1331,1332,1332,1331,2
20241224,123100,911522742,1330,1330,1330,1330,23
20241224,123000,911492152,1329,1332,1332,1329,1500
20241224,122900,909496627,1331,1331,1331,1331,5297
20241224,122800,902446320,1330,1329,1330,1329,867
20241224,122700,901293327,1329,1329,1329,1329,800
20241224,122600,900230127,1328,1327,1328,1327,857
20241224,122500,899092131,1325,1325,1325,1325,68
20241224,122400,899002031,1325,1325,1325,1325,2989
20241224,122300,895041606,1324,1325,1327,1324,1681
20241224,122200,892815577,1325,1325,1325,1325,1
20241224,122100,892814252,1326,1326,1326,1326,3918
20241224,122000,887618984,1327,1327,1327,1327,0
20241224,121900,887618984,1327,1327,1327,1327,2430
20241224,121800,884394374,1327,1327,1327,1327,2
20241224,121700,884391720,1327,1327,1327,1327,0
20241224,121600,884391720,1327,1327,1327,1327,79
20241224,121500,884286887,1327,1328,1328,1327,1781
20241224,121400,881923170,1330,1330,1330,1330,2
20241224,121300,881920510,1330,1330,1330,1330,1
20241224,121200,881919180,1329,1329,1329,1329,0
20241224,121100,881919180,1329,1329,1329,1329,355
20241224,121000,881447385,1329,1328,1329,1328,2645
20241224,120900,877933695,1327,1327,1327,1327,470
20241224,120800,877310005,1327,1327,1327,1327,14
20241224,120700,877291427,1328,1328,1328,1328,14
20241224,120600,877272835,1325,1325,1325,1325,0
20241224,120500,877272835,1325,1325,1325,1325,0
20241224,120400,877272835,1325,1325,1325,1325,0
20241224,120300,877272835,1325,1326,1326,1325,912
20241224,120200,876063625,1328,1328,1328,1328,0
20241224,120100,876063625,1328,1328,1328,1328,0
20241224,120000,876063625,1328,1328,1328,1328,0
20241224,115900,876063625,1328,1328,1328,1328,0
20241224,115800,876063625,1328,1328,1328,1328,0
20241224,115700,876063625,1328,1328,1328,1328,61
20241224,115600,875982617,1328,1325,1328,1325,4
20241224,115500,875977311,1324,1324,1324,1324,0
20241224,115400,875977311,1324,1324,1324,1324,0
20241224,115300,875977311,1324,1324,1324,1324,248
20241224,115200,875648959,1328,1325,1328,1325,501
20241224,115100,874983898,1323,1327,1327,1323,8006
20241224,115000,864382080,1328,1327,1328,1327,1966
20241224,114900,861772198,1327,1327,1327,1327,0
20241224,114800,861772198,1327,1327,1327,1327,863
20241224,114700,860626997,1325,1325,1325,1325,0
20241224,114600,860626997,1325,1325,1325,1325,0
20241224,114500,860626997,1325,1325,1325,1325,0
20241224,114400,860626997,1325,1325,1325,1325,0
20241224,114300,860626997,1325,1325,1325,1325,332
20241224,114200,860187097,1325,1325,1325,1325,868
20241224,114100,859036997,1325,1325,1325,1325,0
20241224,114000,859036997,1325,1325,1325,1325,386
20241224,113900,858525547,1325,1325,1325,1325,0
20241224,113800,858525547,1325,1325,1325,1325,94
20241224,113700,858400997,1325,1325,1325,1324,438
20241224,113600,857820679,1325,1325,1325,1325,124
20241224,113500,857656379,1325,1325,1325,1325,0
20241224,113400,857656379,1325,1324,1325,1324,1109
20241224,113300,856188059,1324,1324,1324,1324,0
20241224,113200,856188059,1324,1324,1324,1324,314
20241224,113100,855772323,1324,1324,1324,1324,3672
20241224,113000,850910595,1324,1324,1324,1324,2551
20241224,112900,847533071,1325,1325,1325,1325,494
20241224,112800,846878521,1322,1322,1328,1322,1578
20241224,112700,844792355,1322,1323,1323,1322,1662
20241224,112600,842594997,1323,1327,1327,1323,4110
20241224,112500,837143612,1327,1330,1330,1327,10895
20241224,112400,822665340,1330,1330,1330,1330,0
20241224,112300,822665340,1330,1332,1332,1330,304
20241224,112200,822260598,1330,1330,1330,1330,5
20241224,112100,822253948,1330,1330,1330,1330,0
20241224,112000,822253948,1330,1330,1330,1330,635
20241224,111900,821409398,1330,1330,1330,1330,1858
20241224,111800,818938258,1330,1330,1330,1330,8406
20241224,111700,807758278,1331,1331,1331,1331,692
20241224,111600,806837226,1331,1331,1331,1331,0
20241224,111500,806837226,1331,1331,1331,1331,685
20241224,111400,805925491,1331,1331,1332,1331,1795
20241224,111300,803535908,1331,1331,1331,1331,500
20241224,111200,802870408,1331,1332,1332,1331,3722
20241224,111100,797912982,1333,1333,1333,1333,6138
20241224,111000,789731028,1333,1334,1334,1333,399
20241224,110900,789199101,1333,1333,1333,1333,270
20241224,110800,788839191,1333,1333,1333,1333,253
20241224,110700,788501942,1333,1333,1333,1333,1783
20241224,110600,786125203,1333,1332,1333,1332,3258
20241224,110500,781784047,1332,1332,1332,1332,3356
20241224,110400,777313855,1332,1331,1332,1331,2617
20241224,110300,773828111,1331,1333,1333,1331,10434
20241224,110200,759924053,1334,1335,1335,1334,2917
20241224,110100,756032743,1335,1335,1335,1334,677
20241224,110000,755129463,1334,1334,1334,1334,0
20241224,105900,755129463,1334,1336,1336,1334,10533
20241224,105800,741069066,1337,1343,1343,1337,29239
20241224,105700,701881710,1343,1343,1343,1343,0
20241224,105600,701881710,1343,1343,1343,1343,787
20241224,105500,700824769,1343,1343,1343,1343,1180
20241224,105400,699240029,1343,1344,1344,1343,1070
20241224,105300,697802241,1344,1344,1344,1344,323
20241224,105200,697368129,1345,1345,1345,1345,143
20241224,105100,697175794,1345,1345,1345,1345,1
20241224,105000,697174449,1343,1345,1345,1343,2200
20241224,104900,694215759,1345,1345,1345,1345,132
20241224,104800,694038219,1345,1344,1345,1344,145
20241224,104700,693843196,1344,1344,1344,1344,1501
20241224,104600,691825852,1345,1341,1345,1341,547
20241224,104500,691091632,1342,1345,1345,1342,1482
20241224,104400,689101899,1345,1343,1345,1343,4
20241224,104300,689096524,1344,1344,1344,1344,1
20241224,104200,689095180,1344,1344,1344,1344,0
20241224,104100,689095180,1344,1346,1346,1344,2561
20241224,104000,685651571,1346,1344,1346,1344,3769
20241224,103900,680586009,1344,1344,1344,1344,510
20241224,103800,679900569,1344,1340,1344,1340,2044
20241224,103700,677158473,1341,1341,1341,1341,360
20241224,103600,676675713,1341,1340,1341,1340,1500
20241224,103500,674665680,1340,1340,1340,1340,3002
20241224,103400,670643000,1340,1341,1341,1340,5141
20241224,103300,663749147,1341,1341,1341,1341,0
20241224,103200,663749147,1341,1341,1341,1341,381
20241224,103100,663238226,1341,1341,1341,1341,0
20241224,103000,663238226,1341,1341,1341,1341,42
20241224,102900,663181904,1341,1341,1341,1341,25
20241224,102800,663148379,1341,1342,1342,1341,2272
20241224,102700,660101327,1344,1344,1344,1344,10
20241224,102600,660087887,1344,1343,1344,1343,3940
20241224,102500,654795423,1341,1341,1341,1341,0
20241224,102400,654795423,1341,1343,1343,1341,372
20241224,102300,654296161,1343,1340,1343,1340,51
20241224,102200,654227732,1340,1341,1341,1340,181
20241224,102100,653985020,1340,1341,1341,1340,260
20241224,102000,653636552,1341,1341,1341,1340,980
20241224,101900,652323221,1341,1341,1341,1340,641
20241224,101800,651464043,1340,1341,1341,1340,1804
20241224,101700,649045160,1340,1341,1341,1340,5856
20241224,101600,641194744,1343,1342,1343,1341,608
20241224,101500,640379182,1341,1341,1341,1341,9
20241224,101400,640367113,1344,1344,1344,1344,10
20241224,101300,640353673,1341,1341,1341,1341,500
20241224,101200,639683173,1344,1342,1344,1341,2353
20241224,101100,636527174,1342,1342,1342,1342,1485
20241224,101000,634534304,1345,1345,1345,1345,0
20241224,100900,634534304,1345,1343,1345,1343,1327
20241224,100800,632750977,1343,1346,1346,1343,113
20241224,100700,632598898,1347,1347,1347,1347,0
20241224,100600,632598898,1347,1347,1347,1347,7
20241224,100500,632589469,1342,1347,1347,1341,9885
20241224,100400,619301365,1348,1349,1349,1348,781
20241224,100300,618248339,1351,1351,1352,1351,218
20241224,100200,617953772,1352,1353,1354,1349,8776
20241224,100100,606093655,1354,1351,1354,1351,7997
20241224,100000,595274044,1353,1352,1354,1350,6400
20241224,095900,586618277,1351,1349,1352,1349,1792
20241224,095800,584198876,1346,1345,1349,1345,6397
20241224,095700,575578793,1346,1346,1347,1346,101
20241224,095600,575442748,1344,1343,1344,1343,1140
20241224,095500,573911688,1343,1343,1343,1343,868
20241224,095400,572745964,1343,1343,1343,1343,670
20241224,095300,571846154,1350,1342,1350,1341,26466
20241224,095200,536131104,1348,1343,1348,1343,8399
20241224,095100,524827730,1344,1341,1344,1341,1101
20241224,095000,523347989,1341,1341,1341,1341,79
20241224,094900,523242050,1340,1341,1341,1340,1768
20241224,094800,520872786,1340,1346,1346,1340,871
20241224,094700,519705585,1347,1340,1347,1340,1741
20241224,094600,517363543,1346,1346,1346,1340,2188
20241224,094500,514418597,1340,1341,1341,1339,3317
20241224,094400,509973873,1340,1341,1341,1340,2010
20241224,094300,507280472,1347,1347,1347,1339,20591
20241224,094200,479702875,1342,1349,1349,1342,7460
20241224,094100,469682655,1348,1349,1351,1348,5423
20241224,094000,462361179,1350,1352,1352,1350,9344
20241224,093900,449736247,1352,1351,1352,1351,3226
20241224,093800,445376730,1351,1350,1351,1349,9123
20241224,093700,433060714,1350,1352,1355,1350,4485
20241224,093600,426993141,1352,1349,1352,1348,904
20241224,093500,425773761,1348,1356,1356,1348,9145
20241224,093400,413400223,1356,1352,1356,1352,16463
20241224,093300,391111327,1352,1346,1352,1346,17902
20241224,093200,366938379,1346,1347,1350,1346,5216
20241224,093100,359916529,1347,1347,1350,1346,18193
20241224,093000,335389065,1350,1346,1350,1346,7232
20241224,092900,325638184,1346,1342,1346,1342,8908
20241224,092800,313655230,1342,1338,1343,1338,3430
20241224,092700,309054462,1337,1341,1341,1337,2982
20241224,092600,305063005,1341,1341,1342,1341,431
20241224,092500,304484934,1341,1342,1342,1341,2390
20241224,092400,301279943,1342,1341,1342,1341,2277
20241224,092300,298224784,1345,1346,1346,1345,3706
20241224,092200,293240004,1346,1346,1349,1346,4091
20241224,092100,287727111,1347,1349,1351,1346,7770
20241224,092000,277255845,1351,1352,1352,1348,12113
20241224,091900,260922192,1352,1351,1353,1346,17266
20241224,091800,237624789,1352,1348,1357,1347,36588
20241224,091700,188158363,1348,1339,1349,1339,19355
20241224,091600,162118304,1336,1333,1342,1333,18138
20241224,091500,137823806,1335,1336,1336,1332,2366
20241224,091400,134666049,1336,1330,1336,1330,11345
20241224,091300,119529911,1330,1330,1331,1329,942
20241224,091200,118276971,1331,1330,1331,1330,8098
20241224,091100,107506381,1329,1326,1329,1326,8786
20241224,091000,95842532,1326,1326,1326,1326,135
20241224,090900,95663522,1327,1326,1327,1326,7000
20241224,090800,86375924,1322,1322,1322,1322,0
20241224,090700,86375924,1322,1325,1325,1322,4558
20241224,090600,80348748,1328,1314,1328,1314,11239
20241224,090500,65496894,1313,1318,1318,1313,7170
20241224,090400,56062047,1318,1318,1318,1318,1723
20241224,090300,53791133,1319,1319,1319,1319,200
20241224,090200,53527333,1319,1319,1320,1319,1583
20241224,090100,51439148,1312,1312,1312,1312,999
20241224,090000,50128460,1310,1310,1310,1310,38266