stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185200,636470406,1282,1282,1282,1282,9179
20241227,185100,636470406,1282,1282,1282,1282,0
20241227,185000,636470406,1282,1282,1282,1282,0
20241227,184900,636470406,1282,1282,1282,1282,0
20241227,184800,636470406,1282,1282,1282,1282,0
20241227,184700,636470406,1282,1282,1282,1282,0
20241227,184600,636470406,1282,1282,1282,1282,0
20241227,184500,636470406,1282,1282,1282,1282,0
20241227,184400,636470406,1282,1282,1282,1282,0
20241227,184300,636470406,1282,1282,1282,1282,0
20241227,184200,636470406,1282,1282,1282,1282,0
20241227,184100,636470406,1282,1282,1282,1282,0
20241227,184000,636470406,1282,1282,1282,1282,0
20241227,183900,636470406,1282,1282,1282,1282,0
20241227,183800,636470406,1282,1282,1282,1282,0
20241227,183700,636470406,1282,1282,1282,1282,0
20241227,183600,636470406,1282,1282,1282,1282,0
20241227,183500,636470406,1282,1282,1282,1282,0
20241227,183400,636470406,1282,1282,1282,1282,0
20241227,183300,636470406,1282,1282,1282,1282,0
20241227,183200,636470406,1282,1282,1282,1282,0
20241227,183100,636470406,1282,1282,1282,1282,0
20241227,183000,636470406,1282,1282,1282,1282,0
20241227,182900,636470406,1282,1282,1282,1282,0
20241227,182800,636470406,1282,1282,1282,1282,0
20241227,182700,636470406,1282,1282,1282,1282,0
20241227,182600,636470406,1282,1282,1282,1282,0
20241227,182500,636470406,1282,1282,1282,1282,0
20241227,182400,636470406,1282,1282,1282,1282,0
20241227,182300,636470406,1282,1282,1282,1282,0
20241227,182200,636470406,1282,1282,1282,1282,9179
20241227,182100,636470406,1282,1282,1282,1282,0
20241227,182000,636470406,1282,1282,1282,1282,0
20241227,181900,636470406,1282,1282,1282,1282,0
20241227,181800,636470406,1282,1282,1282,1282,0
20241227,181700,636470406,1282,1282,1282,1282,0
20241227,181600,636470406,1282,1282,1282,1282,0
20241227,181500,636470406,1282,1282,1282,1282,0
20241227,181400,636470406,1282,1282,1282,1282,0
20241227,181300,636470406,1282,1282,1282,1282,0
20241227,181200,636470406,1282,1282,1282,1282,0
20241227,181100,636470406,1282,1282,1282,1282,0
20241227,181000,636470406,1282,1282,1282,1282,0
20241227,180900,636470406,1282,1282,1282,1282,0
20241227,180800,636470406,1282,1282,1282,1282,0
20241227,180700,636470406,1282,1282,1282,1282,0
20241227,180600,636470406,1282,1282,1282,1282,0
20241227,180500,636470406,1282,1282,1282,1282,0
20241227,180400,636470406,1282,1282,1282,1282,0
20241227,180300,636470406,1282,1282,1282,1282,0
20241227,180200,636470406,1282,1282,1282,1282,0
20241227,180100,636470406,1282,1282,1282,1282,0
20241227,180000,636470406,1282,1282,1282,1282,0
20241227,175900,636470406,1282,1282,1282,1282,0
20241227,175800,636470406,1282,1282,1282,1282,0
20241227,175700,636470406,1282,1282,1282,1282,0
20241227,175600,636470406,1282,1282,1282,1282,0
20241227,175500,636470406,1282,1282,1282,1282,0
20241227,175400,636470406,1282,1282,1282,1282,0
20241227,175300,636470406,1282,1282,1282,1282,0
20241227,175200,636470406,1282,1282,1282,1282,9179
20241227,175100,636470406,1282,1282,1282,1282,0
20241227,175000,636470406,1282,1282,1282,1282,0
20241227,174900,636470406,1282,1282,1282,1282,0
20241227,174800,636470406,1282,1282,1282,1282,0
20241227,174700,636470406,1282,1282,1282,1282,0
20241227,174600,636470406,1282,1282,1282,1282,0
20241227,174500,636470406,1282,1282,1282,1282,0
20241227,174400,636470406,1282,1282,1282,1282,0
20241227,174300,636470406,1282,1282,1282,1282,0
20241227,174200,636470406,1282,1282,1282,1282,0
20241227,174100,636470406,1282,1282,1282,1282,0
20241227,174000,636470406,1282,1282,1282,1282,0
20241227,173900,636470406,1282,1282,1282,1282,0
20241227,173800,636470406,1282,1282,1282,1282,0
20241227,173700,636470406,1282,1282,1282,1282,0
20241227,173600,636470406,1282,1282,1282,1282,0
20241227,173500,636470406,1282,1282,1282,1282,0
20241227,173400,636470406,1282,1282,1282,1282,0
20241227,173300,636470406,1282,1282,1282,1282,0
20241227,173200,636470406,1282,1282,1282,1282,0
20241227,173100,636470406,1282,1282,1282,1282,0
20241227,173000,636470406,1282,1282,1282,1282,0
20241227,172900,636470406,1282,1282,1282,1282,0
20241227,172800,636470406,1282,1282,1282,1282,0
20241227,172700,636470406,1282,1282,1282,1282,0
20241227,172600,636470406,1282,1282,1282,1282,0
20241227,172500,636470406,1282,1282,1282,1282,0
20241227,172400,636470406,1282,1282,1282,1282,0
20241227,172300,636470406,1282,1282,1282,1282,0
20241227,172200,636470406,1282,1282,1282,1282,9179
20241227,172100,636470406,1282,1282,1282,1282,0
20241227,172000,636470406,1282,1282,1282,1282,0
20241227,171900,636470406,1282,1282,1282,1282,0
20241227,171800,636470406,1282,1282,1282,1282,0
20241227,171700,636470406,1282,1282,1282,1282,0
20241227,171600,636470406,1282,1282,1282,1282,0
20241227,171500,636470406,1282,1282,1282,1282,0
20241227,171400,636470406,1282,1282,1282,1282,0
20241227,171300,636470406,1282,1282,1282,1282,0
20241227,171200,636470406,1282,1282,1282,1282,0
20241227,171100,636470406,1282,1282,1282,1282,0
20241227,171000,636470406,1282,1282,1282,1282,0
20241227,170900,636470406,1282,1282,1282,1282,0
20241227,170800,636470406,1282,1282,1282,1282,0
20241227,170700,636470406,1282,1282,1282,1282,0
20241227,170600,636470406,1282,1282,1282,1282,0
20241227,170500,636470406,1282,1282,1282,1282,0
20241227,170400,636470406,1282,1282,1282,1282,0
20241227,170300,636470406,1282,1282,1282,1282,0
20241227,170200,636470406,1282,1282,1282,1282,0
20241227,170100,636470406,1282,1282,1282,1282,0
20241227,170000,636470406,1282,1282,1282,1282,0
20241227,165900,636470406,1282,1282,1282,1282,0
20241227,165800,636470406,1282,1282,1282,1282,0
20241227,165700,636470406,1282,1282,1282,1282,0
20241227,165600,636470406,1282,1282,1282,1282,0
20241227,165500,636470406,1282,1282,1282,1282,0
20241227,165400,636470406,1282,1282,1282,1282,0
20241227,165300,636470406,1282,1282,1282,1282,0
20241227,165200,636470406,1282,1282,1282,1282,9179
20241227,165100,636470406,1282,1282,1282,1282,0
20241227,165000,636470406,1282,1282,1282,1282,0
20241227,164900,636470406,1282,1282,1282,1282,0
20241227,164800,636470406,1282,1282,1282,1282,0
20241227,164700,636470406,1282,1282,1282,1282,0
20241227,164600,636470406,1282,1282,1282,1282,0
20241227,164500,636470406,1282,1282,1282,1282,0
20241227,164400,636470406,1282,1282,1282,1282,0
20241227,164300,636470406,1282,1282,1282,1282,0
20241227,164200,636470406,1282,1282,1282,1282,0
20241227,164100,636470406,1282,1282,1282,1282,0
20241227,164000,636470406,1282,1282,1282,1282,0
20241227,163900,636470406,1282,1282,1282,1282,0
20241227,163800,636470406,1282,1282,1282,1282,0
20241227,163700,636470406,1282,1282,1282,1282,0
20241227,163600,636470406,1282,1282,1282,1282,0
20241227,163500,636470406,1282,1282,1282,1282,0
20241227,163400,636470406,1282,1282,1282,1282,0
20241227,163300,636470406,1282,1282,1282,1282,0
20241227,163200,636470406,1282,1282,1282,1282,0
20241227,163100,636470406,1282,1282,1282,1282,0
20241227,163000,636470406,1282,1282,1282,1282,0
20241227,162900,636470406,1282,1282,1282,1282,0
20241227,162800,636470406,1282,1282,1282,1282,0
20241227,162700,636470406,1282,1282,1282,1282,0
20241227,162600,636470406,1282,1282,1282,1282,0
20241227,162500,636470406,1282,1282,1282,1282,0
20241227,162400,636470406,1282,1282,1282,1282,0
20241227,162300,636470406,1282,1282,1282,1282,0
20241227,162200,636470406,1282,1282,1282,1282,9179
20241227,162100,636470406,1282,1282,1282,1282,0
20241227,162000,636470406,1282,1282,1282,1282,0
20241227,161900,636470406,1282,1282,1282,1282,0
20241227,161800,636470406,1282,1282,1282,1282,0
20241227,161700,636470406,1282,1282,1282,1282,0
20241227,161600,636470406,1282,1282,1282,1282,0
20241227,161500,636470406,1282,1282,1282,1282,0
20241227,161400,636470406,1282,1282,1282,1282,0
20241227,161300,636470406,1282,1282,1282,1282,0
20241227,161200,636470406,1282,1282,1282,1282,0
20241227,161100,636470406,1282,1282,1282,1282,0
20241227,161000,636470406,1282,1282,1282,1282,0
20241227,160900,636470406,1282,1282,1282,1282,0
20241227,160800,636470406,1282,1282,1282,1282,0
20241227,160700,636470406,1282,1282,1282,1282,0
20241227,160600,636470406,1282,1282,1282,1282,0
20241227,160500,636470406,1282,1282,1282,1282,0
20241227,160400,636470406,1282,1282,1282,1282,0
20241227,160300,636470406,1282,1282,1282,1282,0
20241227,160200,636470406,1282,1282,1282,1282,0
20241227,160100,636470406,1282,1282,1282,1282,0
20241227,160000,636470406,1282,1282,1282,1282,0
20241227,155900,636470406,1282,1282,1282,1282,0
20241227,155800,636470406,1282,1282,1282,1282,0
20241227,155700,636470406,1282,1282,1282,1282,0
20241227,155600,636470406,1282,1282,1282,1282,0
20241227,155500,636470406,1282,1282,1282,1282,0
20241227,155400,636470406,1282,1282,1282,1282,0
20241227,155300,636470406,1282,1282,1282,1282,0
20241227,155200,636470406,1282,1282,1282,1282,9179
20241227,155100,636470406,1282,1282,1282,1282,0
20241227,155000,636470406,1282,1282,1282,1282,0
20241227,154900,636470406,1282,1282,1282,1282,0
20241227,154800,636470406,1282,1282,1282,1282,0
20241227,154700,636470406,1282,1282,1282,1282,0
20241227,154600,636470406,1282,1282,1282,1282,0
20241227,154500,636470406,1282,1282,1282,1282,0
20241227,154400,636470406,1282,1282,1282,1282,0
20241227,154300,636470406,1282,1282,1282,1282,0
20241227,154200,636470406,1282,1282,1282,1282,0
20241227,154100,636470406,1282,1282,1282,1282,0
20241227,154000,636470406,1282,1282,1282,1282,0
20241227,153900,636470406,1282,1282,1282,1282,0
20241227,153800,636470406,1282,1282,1282,1282,0
20241227,153700,636470406,1282,1282,1282,1282,0
20241227,153600,636470406,1282,1282,1282,1282,0
20241227,153500,636470406,1282,1282,1282,1282,0
20241227,153400,636470406,1282,1282,1282,1282,0
20241227,153300,636470406,1282,1282,1282,1282,0
20241227,153200,636470406,1282,1282,1282,1282,0
20241227,153100,636470406,1282,1282,1282,1282,0
20241227,153000,636470406,1282,1282,1282,1282,9179
20241227,152900,624702928,1289,1289,1289,1289,0
20241227,152800,624702928,1289,1289,1289,1289,0
20241227,152700,624702928,1289,1289,1289,1289,0
20241227,152600,624702928,1289,1289,1289,1289,0
20241227,152500,624702928,1289,1289,1289,1289,0
20241227,152400,624702928,1289,1289,1289,1289,0
20241227,152300,624702928,1289,1289,1289,1289,0
20241227,152200,624702928,1289,1289,1289,1289,0
20241227,152100,624702928,1289,1289,1289,1289,0
20241227,152000,624702928,1289,1289,1289,1289,0
20241227,151900,624702928,1289,1290,1294,1289,370
20241227,151800,624225793,1294,1294,1294,1294,100
20241227,151700,624096393,1287,1293,1293,1287,2972
20241227,151600,620270152,1293,1293,1293,1293,56
20241227,151500,620197744,1293,1293,1293,1293,470
20241227,151400,619590034,1294,1294,1294,1294,100
20241227,151300,619460634,1294,1294,1294,1294,0
20241227,151200,619460634,1294,1294,1294,1294,408
20241227,151100,618932682,1294,1286,1294,1284,1093
20241227,151000,617528674,1285,1290,1290,1285,9531
20241227,150900,605275558,1291,1296,1296,1291,2559
20241227,150800,601964618,1295,1295,1295,1295,231
20241227,150700,601665473,1295,1294,1295,1294,1670
20241227,150600,599503089,1293,1293,1293,1292,393
20241227,150500,598995309,1292,1294,1294,1292,200
20241227,150400,598736781,1294,1295,1295,1294,1574
20241227,150300,596698889,1295,1296,1298,1295,2313
20241227,150200,593702384,1294,1294,1294,1294,0
20241227,150100,593702384,1294,1294,1294,1294,0
20241227,150000,593702384,1294,1293,1294,1293,2400
20241227,145900,590597284,1294,1294,1294,1294,100
20241227,145800,590467884,1295,1293,1295,1293,850
20241227,145700,589367730,1293,1292,1293,1292,1283
20241227,145600,587709021,1292,1293,1293,1292,399
20241227,145500,587193504,1291,1291,1291,1291,0
20241227,145400,587193504,1291,1292,1292,1291,430
20241227,145300,586638373,1291,1291,1291,1290,15
20241227,145200,586619019,1290,1292,1292,1290,1529
20241227,145100,584646415,1292,1294,1294,1292,1031
20241227,145000,583313357,1293,1293,1293,1293,0
20241227,144900,583313357,1293,1293,1293,1293,0
20241227,144800,583313357,1293,1293,1293,1293,0
20241227,144700,583313357,1293,1293,1293,1293,31
20241227,144600,583273274,1293,1293,1293,1293,0
20241227,144500,583273274,1293,1293,1293,1293,0
20241227,144400,583273274,1293,1293,1293,1293,0
20241227,144300,583273274,1293,1293,1293,1293,0
20241227,144200,583273274,1293,1293,1293,1293,0
20241227,144100,583273274,1293,1293,1293,1293,1
20241227,144000,583271981,1292,1292,1292,1292,0
20241227,143900,583271981,1292,1292,1292,1292,75
20241227,143800,583175081,1298,1298,1298,1298,100
20241227,143700,583045281,1299,1299,1299,1299,0
20241227,143600,583045281,1299,1299,1299,1299,100
20241227,143500,582915381,1298,1298,1298,1298,211
20241227,143400,582641503,1299,1299,1299,1299,23
20241227,143300,582611626,1286,1291,1291,1286,8782
20241227,143200,571294269,1291,1282,1291,1281,2871
20241227,143100,567592930,1288,1280,1288,1279,130
20241227,143000,567426389,1276,1278,1279,1274,3288
20241227,142900,563230872,1283,1285,1285,1276,5914
20241227,142800,555660953,1292,1287,1292,1284,3977
20241227,142700,550540957,1293,1288,1293,1284,5685
20241227,142600,543230539,1287,1295,1295,1287,9167
20241227,142500,531417362,1294,1299,1300,1294,1202
20241227,142400,529857678,1299,1299,1299,1299,1
20241227,142300,529856379,1299,1299,1299,1299,1
20241227,142200,529855080,1303,1303,1303,1303,0
20241227,142100,529855080,1303,1303,1303,1303,0
20241227,142000,529855080,1303,1303,1303,1303,3
20241227,141900,529851171,1298,1302,1302,1290,5052
20241227,141800,523322024,1295,1299,1299,1295,1000
20241227,141700,522024146,1296,1296,1296,1296,0
20241227,141600,522024146,1296,1296,1296,1296,0
20241227,141500,522024146,1296,1303,1304,1296,9024
20241227,141400,510267708,1304,1304,1304,1304,0
20241227,141300,510267708,1304,1300,1304,1295,12002
20241227,141200,494706620,1301,1300,1301,1297,1941
20241227,141100,492182838,1301,1301,1301,1301,0
20241227,141000,492182838,1301,1301,1301,1301,0
20241227,140900,492182838,1301,1301,1301,1301,1
20241227,140800,492181537,1301,1300,1301,1300,113
20241227,140700,492034636,1301,1301,1301,1301,0
20241227,140600,492034636,1301,1301,1301,1301,0
20241227,140500,492034636,1301,1301,1301,1301,686
20241227,140400,491142150,1301,1302,1302,1301,371
20241227,140300,490659109,1302,1302,1302,1302,0
20241227,140200,490659109,1302,1301,1303,1301,287
20241227,140100,490285447,1302,1302,1302,1300,101
20241227,140000,490154117,1298,1301,1301,1296,601
20241227,135900,489374285,1303,1306,1306,1303,20
20241227,135800,489348219,1310,1309,1310,1307,13
20241227,135700,489331202,1302,1302,1302,1302,0
20241227,135600,489331202,1302,1302,1302,1302,0
20241227,135500,489331202,1302,1302,1302,1302,0
20241227,135400,489331202,1302,1304,1304,1302,2001
20241227,135300,486723899,1304,1304,1304,1304,4
20241227,135200,486718683,1302,1302,1302,1302,0
20241227,135100,486718683,1302,1302,1302,1302,1075
20241227,135000,485319033,1301,1301,1305,1300,6042
20241227,134900,477439394,1300,1301,1301,1300,51
20241227,134800,477373093,1300,1301,1301,1300,200
20241227,134700,477113089,1300,1300,1300,1300,0
20241227,134600,477113089,1300,1302,1304,1300,1031
20241227,134500,475772765,1303,1303,1303,1303,33
20241227,134400,475729766,1303,1304,1309,1301,831
20241227,134300,474645859,1314,1314,1314,1314,39
20241227,134200,474594613,1314,1314,1314,1314,1166
20241227,134100,473062489,1315,1314,1315,1304,2122
20241227,134000,470285580,1315,1315,1315,1315,0
20241227,133900,470285580,1315,1314,1315,1314,384
20241227,133800,469780690,1305,1316,1316,1305,1795
20241227,133700,467431614,1318,1319,1319,1316,470
20241227,133600,466812726,1320,1296,1320,1293,9617
20241227,133500,454278031,1299,1300,1300,1299,11
20241227,133400,454263732,1300,1304,1304,1295,563
20241227,133300,453532774,1298,1307,1307,1298,8008
20241227,133200,443129015,1310,1304,1310,1304,534
20241227,133100,442432613,1310,1302,1320,1298,29609
20241227,133000,403699831,1303,1309,1314,1298,25910
20241227,132900,369786558,1302,1304,1309,1301,2161
20241227,132800,366971186,1304,1303,1311,1302,3668
20241227,132700,362174110,1311,1313,1325,1302,10841
20241227,132600,347933915,1313,1294,1328,1294,12570
20241227,132500,331576736,1294,1293,1294,1293,2
20241227,132400,331574149,1294,1296,1296,1292,3209
20241227,132300,327421382,1296,1294,1296,1294,1362
20241227,132200,325658210,1295,1295,1296,1295,1501
20241227,132100,323714414,1295,1296,1296,1293,828
20241227,132000,322643087,1293,1295,1298,1290,7157
20241227,131900,313394178,1303,1296,1338,1292,32395
20241227,131800,270707087,1284,1280,1297,1280,4005
20241227,131700,265539569,1280,1280,1280,1280,1
20241227,131600,265538289,1280,1280,1280,1277,222
20241227,131500,265254789,1277,1277,1277,1277,0
20241227,131400,265254789,1277,1277,1277,1277,1128
20241227,131300,263814333,1277,1278,1278,1277,658
20241227,131200,262974066,1280,1280,1280,1280,0
20241227,131100,262974066,1280,1281,1281,1280,1001
20241227,131000,261692785,1284,1284,1284,1284,0
20241227,130900,261692785,1284,1284,1284,1284,0
20241227,130800,261692785,1284,1284,1284,1278,869
20241227,130700,260580965,1284,1284,1284,1284,1
20241227,130600,260579681,1285,1285,1285,1285,0
20241227,130500,260579681,1285,1285,1285,1285,0
20241227,130400,260579681,1285,1285,1285,1285,0
20241227,130300,260579681,1285,1284,1285,1284,89
20241227,130200,260465402,1284,1284,1284,1284,0
20241227,130100,260465402,1284,1284,1284,1284,0
20241227,130000,260465402,1284,1282,1284,1282,55
20241227,125900,260394886,1282,1282,1282,1282,0
20241227,125800,260394886,1282,1282,1282,1282,3
20241227,125700,260391040,1280,1280,1280,1280,350
20241227,125600,259943040,1284,1284,1284,1284,0
20241227,125500,259943040,1284,1284,1284,1284,0
20241227,125400,259943040,1284,1284,1284,1284,0
20241227,125300,259943040,1284,1284,1284,1284,0
20241227,125200,259943040,1284,1284,1284,1284,3
20241227,125100,259939188,1279,1279,1279,1279,0
20241227,125000,259939188,1279,1279,1279,1279,0
20241227,124900,259939188,1279,1280,1280,1279,189
20241227,124800,259697356,1285,1277,1285,1277,1386
20241227,124700,257925134,1277,1277,1277,1277,0
20241227,124600,257925134,1277,1277,1277,1277,0
20241227,124500,257925134,1277,1275,1277,1272,49
20241227,124400,257862767,1275,1275,1275,1275,13
20241227,124300,257846192,1275,1272,1275,1272,53
20241227,124200,257778767,1275,1275,1275,1275,104
20241227,124100,257646167,1270,1272,1272,1270,100
20241227,124000,257519164,1275,1275,1275,1275,0
20241227,123900,257519164,1275,1275,1275,1275,3
20241227,123800,257515339,1273,1273,1273,1273,1
20241227,123700,257514066,1277,1275,1277,1275,103
20241227,123600,257382735,1275,1275,1275,1275,842
20241227,123500,256309185,1274,1274,1274,1274,421
20241227,123400,255772831,1278,1278,1278,1278,0
20241227,123300,255772831,1278,1278,1278,1278,0
20241227,123200,255772831,1278,1278,1278,1278,0
20241227,123100,255772831,1278,1278,1278,1278,0
20241227,123000,255772831,1278,1278,1278,1278,0
20241227,122900,255772831,1278,1278,1278,1278,0
20241227,122800,255772831,1278,1278,1278,1278,0
20241227,122700,255772831,1278,1271,1278,1270,761
20241227,122600,254805871,1270,1270,1270,1270,85
20241227,122500,254697921,1270,1270,1270,1270,0
20241227,122400,254697921,1270,1270,1270,1270,0
20241227,122300,254697921,1270,1270,1270,1270,0
20241227,122200,254697921,1270,1270,1270,1270,7
20241227,122100,254689031,1270,1270,1270,1270,0
20241227,122000,254689031,1270,1270,1270,1270,0
20241227,121900,254689031,1270,1270,1270,1270,0
20241227,121800,254689031,1270,1270,1270,1270,0
20241227,121700,254689031,1270,1270,1270,1270,0
20241227,121600,254689031,1270,1266,1270,1266,4
20241227,121500,254683955,1263,1263,1263,1263,0
20241227,121400,254683955,1263,1263,1263,1263,0
20241227,121300,254683955,1263,1263,1263,1263,0
20241227,121200,254683955,1263,1264,1264,1263,3125
20241227,121100,250737029,1263,1264,1264,1263,9
20241227,121000,250725661,1263,1264,1264,1263,1340
20241227,120900,249032200,1266,1266,1266,1266,3
20241227,120800,249028402,1263,1263,1263,1263,0
20241227,120700,249028402,1263,1263,1263,1263,10
20241227,120600,249015772,1266,1266,1266,1262,1153
20241227,120500,247557480,1266,1266,1266,1266,4
20241227,120400,247552416,1268,1268,1268,1268,100
20241227,120300,247425616,1270,1270,1270,1270,3
20241227,120200,247421806,1268,1269,1269,1268,17
20241227,120100,247400241,1273,1273,1273,1273,0
20241227,120000,247400241,1273,1268,1273,1268,237
20241227,115900,247099694,1274,1269,1274,1269,5
20241227,115800,247093344,1268,1271,1271,1268,500
20241227,115700,246459241,1270,1270,1270,1270,0
20241227,115600,246459241,1270,1271,1271,1270,650
20241227,115500,245633730,1271,1271,1271,1271,0
20241227,115400,245633730,1271,1278,1278,1270,4069
20241227,115300,240460813,1272,1273,1273,1272,1000
20241227,115200,239188712,1272,1274,1274,1272,1369
20241227,115100,237446800,1273,1273,1273,1273,0
20241227,115000,237446800,1273,1273,1273,1273,0
20241227,114900,237446800,1273,1276,1276,1273,137
20241227,114800,237272363,1278,1278,1278,1278,0
20241227,114700,237272363,1278,1278,1278,1278,11
20241227,114600,237258305,1272,1272,1272,1272,0
20241227,114500,237258305,1272,1272,1272,1272,0
20241227,114400,237258305,1272,1272,1272,1272,0
20241227,114300,237258305,1272,1274,1274,1272,2291
20241227,114200,234342315,1279,1279,1279,1279,100
20241227,114100,234214415,1279,1279,1279,1279,100
20241227,114000,234086515,1279,1279,1279,1279,0
20241227,113900,234086515,1279,1279,1279,1279,3
20241227,113800,234082678,1273,1275,1275,1273,130
20241227,113700,233917127,1279,1279,1279,1279,0
20241227,113600,233917127,1279,1279,1279,1279,0
20241227,113500,233917127,1279,1279,1279,1279,0
20241227,113400,233917127,1279,1279,1279,1279,0
20241227,113300,233917127,1279,1279,1279,1279,0
20241227,113200,233917127,1279,1279,1279,1279,1
20241227,113100,233915848,1278,1278,1278,1278,0
20241227,113000,233915848,1278,1278,1278,1278,1
20241227,112900,233914570,1274,1274,1274,1274,0
20241227,112800,233914570,1274,1274,1274,1274,0
20241227,112700,233914570,1274,1274,1274,1274,0
20241227,112600,233914570,1274,1274,1274,1273,697
20241227,112500,233027149,1273,1279,1279,1272,6435
20241227,112400,224824911,1284,1284,1284,1284,2
20241227,112300,224822343,1284,1284,1284,1284,1
20241227,112200,224821059,1281,1281,1281,1281,0
20241227,112100,224821059,1281,1280,1281,1280,1645
20241227,112000,222715449,1284,1284,1284,1284,1
20241227,111900,222714165,1285,1285,1285,1285,0
20241227,111800,222714165,1285,1285,1285,1285,1
20241227,111700,222712880,1278,1278,1278,1278,0
20241227,111600,222712880,1278,1278,1278,1278,911
20241227,111500,221548622,1286,1278,1286,1278,510
20241227,111400,220896834,1277,1277,1277,1277,0
20241227,111300,220896834,1277,1278,1278,1277,1853
20241227,111200,218530052,1283,1283,1283,1283,245
20241227,111100,218215717,1283,1280,1283,1280,749
20241227,111000,217256712,1275,1278,1278,1272,4513
20241227,110900,211496666,1277,1281,1281,1277,801
20241227,110800,210473784,1280,1279,1280,1279,2696
20241227,110700,207022943,1277,1280,1280,1277,5508
20241227,110600,199982692,1280,1277,1280,1277,3295
20241227,110500,195765680,1278,1285,1286,1278,31687
20241227,110400,155181072,1284,1286,1286,1284,1765
20241227,110300,152914357,1297,1297,1297,1297,0
20241227,110200,152914357,1297,1286,1297,1286,2
20241227,110100,152911774,1284,1289,1289,1284,5074
20241227,110000,146389755,1288,1294,1294,1288,10018
20241227,105900,133465022,1295,1295,1296,1295,401
20241227,105800,132945725,1296,1297,1299,1295,3005
20241227,105700,129053746,1299,1299,1299,1299,0
20241227,105600,129053746,1299,1299,1299,1299,0
20241227,105500,129053746,1299,1299,1299,1299,0
20241227,105400,129053746,1299,1299,1299,1299,1
20241227,105300,129052447,1296,1296,1296,1296,4
20241227,105200,129047263,1299,1299,1299,1299,0
20241227,105100,129047263,1299,1294,1299,1293,172
20241227,105000,128824791,1292,1293,1293,1292,5000
20241227,104900,122364790,1299,1299,1299,1299,111
20241227,104800,122220601,1291,1297,1297,1291,3663
20241227,104700,117484361,1297,1301,1301,1297,1735
20241227,104600,115231412,1302,1302,1302,1302,0
20241227,104500,115231412,1302,1302,1302,1302,51
20241227,104400,115165010,1300,1300,1300,1300,49
20241227,104300,115101310,1301,1302,1302,1300,4
20241227,104200,115096106,1301,1302,1302,1301,3
20241227,104100,115092202,1300,1300,1303,1300,390
20241227,104000,114584596,1300,1300,1300,1300,85
20241227,103900,114474096,1303,1303,1303,1303,0
20241227,103800,114474096,1303,1303,1303,1303,0
20241227,103700,114474096,1303,1303,1303,1303,0
20241227,103600,114474096,1303,1303,1303,1303,2
20241227,103500,114471490,1303,1303,1303,1303,1
20241227,103400,114470187,1299,1299,1299,1299,210
20241227,103300,114197397,1299,1299,1299,1299,0
20241227,103200,114197397,1299,1297,1299,1297,540
20241227,103100,113497015,1297,1297,1297,1297,17
20241227,103000,113474966,1297,1297,1297,1297,8
20241227,102900,113464590,1297,1298,1298,1297,1002
20241227,102800,112164995,1299,1299,1299,1299,1
20241227,102700,112163696,1297,1298,1298,1297,3168
20241227,102600,108054041,1298,1298,1298,1298,211
20241227,102500,107780163,1297,1298,1298,1297,30
20241227,102400,107741252,1299,1303,1303,1299,54
20241227,102300,107671102,1300,1303,1303,1300,3033
20241227,102200,103724718,1303,1303,1303,1303,112
20241227,102100,103578782,1303,1304,1304,1303,106
20241227,102000,103440663,1305,1305,1305,1305,0
20241227,101900,103440663,1305,1305,1305,1305,17
20241227,101800,103418478,1305,1305,1305,1305,51
20241227,101700,103351923,1305,1305,1305,1305,177
20241227,101600,103120938,1305,1305,1305,1305,149
20241227,101500,102926493,1302,1302,1302,1302,20
20241227,101400,102900453,1304,1304,1304,1304,49
20241227,101300,102836557,1306,1306,1306,1306,0
20241227,101200,102836557,1306,1306,1306,1306,0
20241227,101100,102836557,1306,1306,1306,1306,0
20241227,101000,102836557,1306,1302,1306,1302,113
20241227,100900,102689427,1302,1302,1302,1302,10
20241227,100800,102676407,1306,1306,1306,1306,20
20241227,100700,102650287,1306,1303,1306,1303,120
20241227,100600,102493570,1306,1306,1306,1306,7
20241227,100500,102484428,1306,1304,1306,1304,417
20241227,100400,101940341,1304,1304,1304,1304,10
20241227,100300,101927301,1305,1304,1305,1304,53
20241227,100200,101858139,1305,1305,1305,1305,0
20241227,100100,101858139,1305,1302,1305,1302,5779
20241227,100000,94328614,1300,1294,1300,1293,8535
20241227,095900,83236312,1299,1299,1299,1299,0
20241227,095800,83236312,1299,1298,1299,1291,1340
20241227,095700,81501698,1298,1298,1298,1298,0
20241227,095600,81501698,1298,1298,1298,1298,0
20241227,095500,81501698,1298,1298,1298,1298,1
20241227,095400,81500400,1293,1293,1293,1293,0
20241227,095300,81500400,1293,1293,1293,1293,0
20241227,095200,81500400,1293,1293,1293,1293,428
20241227,095100,80946996,1293,1291,1293,1290,2501
20241227,095000,77719655,1291,1292,1293,1291,3677
20241227,094900,72972145,1291,1292,1292,1291,1399
20241227,094800,71166035,1291,1291,1292,1291,5320
20241227,094700,64297402,1292,1293,1293,1292,226
20241227,094600,64005409,1293,1293,1293,1293,1
20241227,094500,64004116,1300,1299,1300,1299,205
20241227,094400,63737820,1299,1299,1299,1299,62
20241227,094300,63657282,1299,1299,1299,1299,0
20241227,094200,63657282,1299,1293,1299,1292,3
20241227,094100,63653398,1299,1299,1299,1299,0
20241227,094000,63653398,1299,1299,1299,1299,6
20241227,093900,63645604,1299,1296,1299,1292,1010
20241227,093800,62339413,1300,1300,1300,1300,0
20241227,093700,62339413,1300,1300,1300,1300,0
20241227,093600,62339413,1300,1300,1300,1300,11
20241227,093500,62325113,1300,1296,1300,1293,501
20241227,093400,61676453,1300,1300,1300,1300,1
20241227,093300,61675153,1302,1302,1302,1302,0
20241227,093200,61675153,1302,1302,1302,1302,314
20241227,093100,61266325,1302,1302,1302,1302,1196
20241227,093000,59709133,1302,1302,1302,1302,11
20241227,092900,59694811,1302,1302,1302,1302,10
20241227,092800,59681791,1302,1302,1302,1302,0
20241227,092700,59681791,1302,1302,1302,1302,0
20241227,092600,59681791,1302,1302,1302,1302,0
20241227,092500,59681791,1302,1302,1302,1302,0
20241227,092400,59681791,1302,1302,1302,1302,4
20241227,092300,59676583,1302,1302,1302,1302,0
20241227,092200,59676583,1302,1299,1302,1299,103
20241227,092100,59542780,1299,1299,1299,1299,400
20241227,092000,59023180,1299,1296,1299,1293,323
20241227,091900,58605496,1299,1299,1299,1299,0
20241227,091800,58605496,1299,1299,1299,1299,0
20241227,091700,58605496,1299,1299,1299,1299,0
20241227,091600,58605496,1299,1292,1299,1292,2808
20241227,091500,54974562,1292,1290,1292,1290,11
20241227,091400,54960352,1293,1290,1293,1283,6720
20241227,091300,46320210,1293,1293,1293,1293,1
20241227,091200,46318917,1286,1286,1286,1286,0
20241227,091100,46318917,1286,1295,1295,1286,3479
20241227,091000,41838793,1295,1295,1295,1295,130
20241227,090900,41670443,1295,1290,1295,1287,2216
20241227,090800,38811838,1286,1290,1290,1286,3807
20241227,090700,33915526,1285,1291,1291,1285,1757
20241227,090600,31650107,1290,1299,1299,1290,10590
20241227,090500,17962718,1300,1306,1307,1300,9198
20241227,090400,5998192,1306,1316,1316,1306,509
20241227,090300,5328358,1316,1310,1316,1310,500
20241227,090200,4672558,1303,1303,1303,1303,0
20241227,090100,4672558,1303,1303,1303,1303,0
20241227,090000,4672558,1303,1303,1303,1303,3586