stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,185200,582779452,1319,1319,1319,1319,8350
20241230,185100,582779452,1319,1319,1319,1319,0
20241230,185000,582779452,1319,1319,1319,1319,0
20241230,184900,582779452,1319,1319,1319,1319,0
20241230,184800,582779452,1319,1319,1319,1319,0
20241230,184700,582779452,1319,1319,1319,1319,0
20241230,184600,582779452,1319,1319,1319,1319,0
20241230,184500,582779452,1319,1319,1319,1319,0
20241230,184400,582779452,1319,1319,1319,1319,0
20241230,184300,582779452,1319,1319,1319,1319,0
20241230,184200,582779452,1319,1319,1319,1319,0
20241230,184100,582779452,1319,1319,1319,1319,0
20241230,184000,582779452,1319,1319,1319,1319,0
20241230,183900,582779452,1319,1319,1319,1319,0
20241230,183800,582779452,1319,1319,1319,1319,0
20241230,183700,582779452,1319,1319,1319,1319,0
20241230,183600,582779452,1319,1319,1319,1319,0
20241230,183500,582779452,1319,1319,1319,1319,0
20241230,183400,582779452,1319,1319,1319,1319,0
20241230,183300,582779452,1319,1319,1319,1319,0
20241230,183200,582779452,1319,1319,1319,1319,0
20241230,183100,582779452,1319,1319,1319,1319,0
20241230,183000,582779452,1319,1319,1319,1319,0
20241230,182900,582779452,1319,1319,1319,1319,0
20241230,182800,582779452,1319,1319,1319,1319,0
20241230,182700,582779452,1319,1319,1319,1319,0
20241230,182600,582779452,1319,1319,1319,1319,0
20241230,182500,582779452,1319,1319,1319,1319,0
20241230,182400,582779452,1319,1319,1319,1319,0
20241230,182300,582779452,1319,1319,1319,1319,0
20241230,182200,582779452,1319,1319,1319,1319,8350
20241230,182100,582779452,1319,1319,1319,1319,0
20241230,182000,582779452,1319,1319,1319,1319,0
20241230,181900,582779452,1319,1319,1319,1319,0
20241230,181800,582779452,1319,1319,1319,1319,0
20241230,181700,582779452,1319,1319,1319,1319,0
20241230,181600,582779452,1319,1319,1319,1319,0
20241230,181500,582779452,1319,1319,1319,1319,0
20241230,181400,582779452,1319,1319,1319,1319,0
20241230,181300,582779452,1319,1319,1319,1319,0
20241230,181200,582779452,1319,1319,1319,1319,0
20241230,181100,582779452,1319,1319,1319,1319,0
20241230,181000,582779452,1319,1319,1319,1319,0
20241230,180900,582779452,1319,1319,1319,1319,0
20241230,180800,582779452,1319,1319,1319,1319,0
20241230,180700,582779452,1319,1319,1319,1319,0
20241230,180600,582779452,1319,1319,1319,1319,0
20241230,180500,582779452,1319,1319,1319,1319,0
20241230,180400,582779452,1319,1319,1319,1319,0
20241230,180300,582779452,1319,1319,1319,1319,0
20241230,180200,582779452,1319,1319,1319,1319,0
20241230,180100,582779452,1319,1319,1319,1319,0
20241230,180000,582779452,1319,1319,1319,1319,0
20241230,175900,582779452,1319,1319,1319,1319,0
20241230,175800,582779452,1319,1319,1319,1319,0
20241230,175700,582779452,1319,1319,1319,1319,0
20241230,175600,582779452,1319,1319,1319,1319,0
20241230,175500,582779452,1319,1319,1319,1319,0
20241230,175400,582779452,1319,1319,1319,1319,0
20241230,175300,582779452,1319,1319,1319,1319,0
20241230,175200,582779452,1319,1319,1319,1319,8350
20241230,175100,582779452,1319,1319,1319,1319,0
20241230,175000,582779452,1319,1319,1319,1319,0
20241230,174900,582779452,1319,1319,1319,1319,0
20241230,174800,582779452,1319,1319,1319,1319,0
20241230,174700,582779452,1319,1319,1319,1319,0
20241230,174600,582779452,1319,1319,1319,1319,0
20241230,174500,582779452,1319,1319,1319,1319,0
20241230,174400,582779452,1319,1319,1319,1319,0
20241230,174300,582779452,1319,1319,1319,1319,0
20241230,174200,582779452,1319,1319,1319,1319,0
20241230,174100,582779452,1319,1319,1319,1319,0
20241230,174000,582779452,1319,1319,1319,1319,0
20241230,173900,582779452,1319,1319,1319,1319,0
20241230,173800,582779452,1319,1319,1319,1319,0
20241230,173700,582779452,1319,1319,1319,1319,0
20241230,173600,582779452,1319,1319,1319,1319,0
20241230,173500,582779452,1319,1319,1319,1319,0
20241230,173400,582779452,1319,1319,1319,1319,0
20241230,173300,582779452,1319,1319,1319,1319,0
20241230,173200,582779452,1319,1319,1319,1319,0
20241230,173100,582779452,1319,1319,1319,1319,0
20241230,173000,582779452,1319,1319,1319,1319,0
20241230,172900,582779452,1319,1319,1319,1319,0
20241230,172800,582779452,1319,1319,1319,1319,0
20241230,172700,582779452,1319,1319,1319,1319,0
20241230,172600,582779452,1319,1319,1319,1319,0
20241230,172500,582779452,1319,1319,1319,1319,0
20241230,172400,582779452,1319,1319,1319,1319,0
20241230,172300,582779452,1319,1319,1319,1319,0
20241230,172200,582779452,1319,1319,1319,1319,8350
20241230,172100,582779452,1319,1319,1319,1319,0
20241230,172000,582779452,1319,1319,1319,1319,0
20241230,171900,582779452,1319,1319,1319,1319,0
20241230,171800,582779452,1319,1319,1319,1319,0
20241230,171700,582779452,1319,1319,1319,1319,0
20241230,171600,582779452,1319,1319,1319,1319,0
20241230,171500,582779452,1319,1319,1319,1319,0
20241230,171400,582779452,1319,1319,1319,1319,0
20241230,171300,582779452,1319,1319,1319,1319,0
20241230,171200,582779452,1319,1319,1319,1319,0
20241230,171100,582779452,1319,1319,1319,1319,0
20241230,171000,582779452,1319,1319,1319,1319,0
20241230,170900,582779452,1319,1319,1319,1319,0
20241230,170800,582779452,1319,1319,1319,1319,0
20241230,170700,582779452,1319,1319,1319,1319,0
20241230,170600,582779452,1319,1319,1319,1319,0
20241230,170500,582779452,1319,1319,1319,1319,0
20241230,170400,582779452,1319,1319,1319,1319,0
20241230,170300,582779452,1319,1319,1319,1319,0
20241230,170200,582779452,1319,1319,1319,1319,0
20241230,170100,582779452,1319,1319,1319,1319,0
20241230,170000,582779452,1319,1319,1319,1319,0
20241230,165900,582779452,1319,1319,1319,1319,0
20241230,165800,582779452,1319,1319,1319,1319,0
20241230,165700,582779452,1319,1319,1319,1319,0
20241230,165600,582779452,1319,1319,1319,1319,0
20241230,165500,582779452,1319,1319,1319,1319,0
20241230,165400,582779452,1319,1319,1319,1319,0
20241230,165300,582779452,1319,1319,1319,1319,0
20241230,165200,582779452,1319,1319,1319,1319,8350
20241230,165100,582779452,1319,1319,1319,1319,0
20241230,165000,582779452,1319,1319,1319,1319,0
20241230,164900,582779452,1319,1319,1319,1319,0
20241230,164800,582779452,1319,1319,1319,1319,0
20241230,164700,582779452,1319,1319,1319,1319,0
20241230,164600,582779452,1319,1319,1319,1319,0
20241230,164500,582779452,1319,1319,1319,1319,0
20241230,164400,582779452,1319,1319,1319,1319,0
20241230,164300,582779452,1319,1319,1319,1319,0
20241230,164200,582779452,1319,1319,1319,1319,0
20241230,164100,582779452,1319,1319,1319,1319,0
20241230,164000,582779452,1319,1319,1319,1319,0
20241230,163900,582779452,1319,1319,1319,1319,0
20241230,163800,582779452,1319,1319,1319,1319,0
20241230,163700,582779452,1319,1319,1319,1319,0
20241230,163600,582779452,1319,1319,1319,1319,0
20241230,163500,582779452,1319,1319,1319,1319,0
20241230,163400,582779452,1319,1319,1319,1319,0
20241230,163300,582779452,1319,1319,1319,1319,0
20241230,163200,582779452,1319,1319,1319,1319,0
20241230,163100,582779452,1319,1319,1319,1319,0
20241230,163000,582779452,1319,1319,1319,1319,0
20241230,162900,582779452,1319,1319,1319,1319,0
20241230,162800,582779452,1319,1319,1319,1319,0
20241230,162700,582779452,1319,1319,1319,1319,0
20241230,162600,582779452,1319,1319,1319,1319,0
20241230,162500,582779452,1319,1319,1319,1319,0
20241230,162400,582779452,1319,1319,1319,1319,0
20241230,162300,582779452,1319,1319,1319,1319,0
20241230,162200,582779452,1319,1319,1319,1319,8350
20241230,162100,582779452,1319,1319,1319,1319,0
20241230,162000,582779452,1319,1319,1319,1319,0
20241230,161900,582779452,1319,1319,1319,1319,0
20241230,161800,582779452,1319,1319,1319,1319,0
20241230,161700,582779452,1319,1319,1319,1319,0
20241230,161600,582779452,1319,1319,1319,1319,0
20241230,161500,582779452,1319,1319,1319,1319,0
20241230,161400,582779452,1319,1319,1319,1319,0
20241230,161300,582779452,1319,1319,1319,1319,0
20241230,161200,582779452,1319,1319,1319,1319,0
20241230,161100,582779452,1319,1319,1319,1319,0
20241230,161000,582779452,1319,1319,1319,1319,0
20241230,160900,582779452,1319,1319,1319,1319,0
20241230,160800,582779452,1319,1319,1319,1319,0
20241230,160700,582779452,1319,1319,1319,1319,0
20241230,160600,582779452,1319,1319,1319,1319,0
20241230,160500,582779452,1319,1319,1319,1319,0
20241230,160400,582779452,1319,1319,1319,1319,0
20241230,160300,582779452,1319,1319,1319,1319,0
20241230,160200,582779452,1319,1319,1319,1319,0
20241230,160100,582779452,1319,1319,1319,1319,0
20241230,160000,582779452,1319,1319,1319,1319,0
20241230,155900,582779452,1319,1319,1319,1319,0
20241230,155800,582779452,1319,1319,1319,1319,0
20241230,155700,582779452,1319,1319,1319,1319,0
20241230,155600,582779452,1319,1319,1319,1319,0
20241230,155500,582779452,1319,1319,1319,1319,0
20241230,155400,582779452,1319,1319,1319,1319,0
20241230,155300,582779452,1319,1319,1319,1319,0
20241230,155200,582779452,1319,1319,1319,1319,8350
20241230,155100,582779452,1319,1319,1319,1319,0
20241230,155000,582779452,1319,1319,1319,1319,0
20241230,154900,582779452,1319,1319,1319,1319,0
20241230,154800,582779452,1319,1319,1319,1319,0
20241230,154700,582779452,1319,1319,1319,1319,0
20241230,154600,582779452,1319,1319,1319,1319,0
20241230,154500,582779452,1319,1319,1319,1319,0
20241230,154400,582779452,1319,1319,1319,1319,0
20241230,154300,582779452,1319,1319,1319,1319,0
20241230,154200,582779452,1319,1319,1319,1319,0
20241230,154100,582779452,1319,1319,1319,1319,0
20241230,154000,582779452,1319,1319,1319,1319,0
20241230,153900,582779452,1319,1319,1319,1319,0
20241230,153800,582779452,1319,1319,1319,1319,0
20241230,153700,582779452,1319,1319,1319,1319,0
20241230,153600,582779452,1319,1319,1319,1319,0
20241230,153500,582779452,1319,1319,1319,1319,0
20241230,153400,582779452,1319,1319,1319,1319,0
20241230,153300,582779452,1319,1319,1319,1319,0
20241230,153200,582779452,1319,1319,1319,1319,0
20241230,153100,582779452,1319,1319,1319,1319,0
20241230,153000,582779452,1319,1319,1319,1319,8350
20241230,152900,571765802,1319,1319,1319,1319,0
20241230,152800,571765802,1319,1319,1319,1319,0
20241230,152700,571765802,1319,1319,1319,1319,0
20241230,152600,571765802,1319,1319,1319,1319,0
20241230,152500,571765802,1319,1319,1319,1319,0
20241230,152400,571765802,1319,1319,1319,1319,0
20241230,152300,571765802,1319,1319,1319,1319,0
20241230,152200,571765802,1319,1319,1319,1319,0
20241230,152100,571765802,1319,1319,1319,1319,0
20241230,152000,571765802,1319,1319,1319,1319,0
20241230,151900,571765802,1319,1321,1321,1319,1180
20241230,151800,570208245,1320,1319,1321,1319,1044
20241230,151700,568831185,1320,1319,1321,1319,3979
20241230,151600,563578016,1319,1320,1320,1319,502
20241230,151500,562915877,1319,1318,1320,1318,1812
20241230,151400,560527610,1318,1318,1318,1317,1200
20241230,151300,558946210,1318,1319,1319,1318,2000
20241230,151200,556309910,1319,1318,1319,1318,3000
20241230,151100,552354910,1320,1321,1321,1320,567
20241230,151000,551606203,1320,1318,1320,1318,1003
20241230,150900,550284243,1316,1320,1320,1316,5031
20241230,150800,543656412,1319,1319,1319,1319,0
20241230,150700,543656412,1319,1322,1322,1319,2000
20241230,150600,541015412,1322,1321,1322,1319,1355
20241230,150500,539226464,1322,1322,1322,1322,1300
20241230,150400,537507864,1323,1323,1324,1323,4094
20241230,150300,532089502,1323,1321,1323,1320,5862
20241230,150200,524341467,1318,1318,1318,1318,0
20241230,150100,524341467,1318,1318,1321,1318,1009
20241230,150000,523011596,1318,1318,1318,1318,96
20241230,145900,522885068,1322,1322,1322,1322,0
20241230,145800,522885068,1322,1322,1322,1322,40
20241230,145700,522832188,1322,1321,1322,1316,8858
20241230,145600,511166357,1322,1322,1322,1322,0
20241230,145500,511166357,1322,1321,1322,1321,71
20241230,145400,511072496,1322,1322,1322,1322,38
20241230,145300,511022260,1320,1319,1320,1319,7415
20241230,145200,501234710,1319,1319,1319,1319,0
20241230,145100,501234710,1319,1319,1319,1319,1000
20241230,145000,499915710,1319,1319,1319,1319,160
20241230,144900,499704670,1320,1320,1320,1320,40
20241230,144800,499651870,1320,1320,1320,1320,0
20241230,144700,499651870,1320,1320,1320,1320,200
20241230,144600,499387870,1320,1319,1320,1319,1576
20241230,144500,497308937,1319,1319,1319,1319,500
20241230,144400,496649437,1319,1319,1319,1319,0
20241230,144300,496649437,1319,1319,1319,1319,2274
20241230,144200,493650031,1319,1319,1319,1319,390
20241230,144100,493135621,1319,1319,1319,1319,76
20241230,144000,493035377,1318,1318,1318,1318,0
20241230,143900,493035377,1318,1318,1318,1318,0
20241230,143800,493035377,1318,1318,1318,1318,4894
20241230,143700,486585085,1318,1318,1318,1318,0
20241230,143600,486585085,1318,1318,1318,1318,0
20241230,143500,486585085,1318,1319,1319,1318,242
20241230,143400,486265905,1319,1319,1319,1319,393
20241230,143300,485747538,1319,1319,1319,1318,2111
20241230,143200,482963494,1319,1319,1319,1319,1000
20241230,143100,481644494,1320,1321,1321,1320,2098
20241230,143000,478875036,1320,1320,1320,1320,0
20241230,142900,478875036,1320,1320,1321,1320,1934
20241230,142800,476321156,1320,1322,1322,1320,4087
20241230,142700,470923409,1321,1321,1321,1321,1460
20241230,142600,468994749,1321,1321,1321,1321,2938
20241230,142500,465113651,1321,1321,1321,1321,519
20241230,142400,464428052,1321,1321,1321,1321,0
20241230,142300,464428052,1321,1321,1321,1321,1000
20241230,142200,463107052,1322,1322,1322,1322,0
20241230,142100,463107052,1322,1322,1322,1322,0
20241230,142000,463107052,1322,1322,1322,1322,0
20241230,141900,463107052,1322,1322,1322,1322,1000
20241230,141800,461785052,1321,1321,1321,1321,14
20241230,141700,461766558,1323,1323,1323,1323,0
20241230,141600,461766558,1323,1323,1323,1323,100
20241230,141500,461634258,1323,1322,1323,1322,80
20241230,141400,461528419,1318,1318,1318,1318,500
20241230,141300,460869419,1318,1318,1318,1318,1
20241230,141200,460868101,1317,1320,1320,1317,4651
20241230,141100,454731286,1321,1321,1321,1321,0
20241230,141000,454731286,1321,1322,1322,1321,1752
20241230,140900,452416671,1322,1322,1322,1322,6
20241230,140800,452408739,1323,1323,1323,1323,1
20241230,140700,452407416,1323,1323,1323,1323,1000
20241230,140600,451084416,1323,1323,1323,1323,2866
20241230,140500,447292698,1323,1323,1323,1323,106
20241230,140400,447152460,1323,1323,1323,1323,182
20241230,140300,446911674,1322,1323,1323,1322,5684
20241230,140200,439396760,1323,1323,1323,1323,200
20241230,140100,439132160,1323,1322,1323,1322,520
20241230,140000,438444220,1322,1323,1324,1322,885
20241230,135900,437273602,1323,1323,1323,1323,50
20241230,135800,437207452,1324,1324,1324,1324,1204
20241230,135700,435613356,1324,1324,1324,1324,2
20241230,135600,435610708,1321,1324,1324,1321,131
20241230,135500,435437267,1324,1321,1324,1321,2340
20241230,135400,432346119,1321,1321,1321,1321,3010
20241230,135300,428369909,1320,1322,1323,1320,3385
20241230,135200,423899647,1322,1325,1326,1322,995
20241230,135100,422582716,1326,1325,1326,1325,1005
20241230,135000,421250165,1326,1321,1326,1321,20001
20241230,134900,394774965,1320,1319,1321,1319,6157
20241230,134800,386648771,1319,1319,1319,1319,728
20241230,134700,385688539,1318,1318,1318,1318,3046
20241230,134600,381673911,1317,1316,1317,1316,997
20241230,134500,380360917,1315,1315,1315,1315,0
20241230,134400,380360917,1315,1315,1316,1315,711
20241230,134300,379425252,1315,1315,1315,1315,1
20241230,134200,379423937,1315,1314,1315,1314,2070
20241230,134100,376702957,1315,1316,1316,1315,1006
20241230,134000,375380063,1315,1314,1315,1314,562
20241230,133900,374641034,1315,1314,1315,1314,1332
20241230,133800,372890784,1314,1314,1314,1314,0
20241230,133700,372890784,1314,1314,1314,1314,0
20241230,133600,372890784,1314,1314,1314,1314,0
20241230,133500,372890784,1314,1314,1314,1314,0
20241230,133400,372890784,1314,1314,1314,1314,1
20241230,133300,372889470,1315,1315,1315,1315,0
20241230,133200,372889470,1315,1316,1316,1315,262
20241230,133100,372544939,1317,1316,1317,1316,312
20241230,133000,372134136,1315,1314,1315,1314,607
20241230,132900,371335932,1314,1314,1314,1313,2286
20241230,132800,368334412,1313,1313,1313,1313,1400
20241230,132700,366496212,1313,1314,1314,1313,797
20241230,132600,365449401,1313,1313,1313,1313,0
20241230,132500,365449401,1313,1313,1313,1313,0
20241230,132400,365449401,1313,1313,1313,1313,0
20241230,132300,365449401,1313,1313,1313,1313,1
20241230,132200,365448088,1313,1312,1313,1312,161
20241230,132100,365236855,1312,1312,1312,1312,110
20241230,132000,365092535,1311,1311,1311,1311,0
20241230,131900,365092535,1311,1311,1311,1311,0
20241230,131800,365092535,1311,1311,1311,1311,0
20241230,131700,365092535,1311,1311,1311,1311,0
20241230,131600,365092535,1311,1311,1311,1311,0
20241230,131500,365092535,1311,1311,1311,1311,0
20241230,131400,365092535,1311,1311,1311,1311,0
20241230,131300,365092535,1311,1311,1311,1311,50
20241230,131200,365026985,1310,1312,1314,1310,1245
20241230,131100,363392592,1310,1310,1310,1310,1
20241230,131000,363391282,1310,1312,1312,1310,2
20241230,130900,363388660,1309,1309,1309,1309,0
20241230,130800,363388660,1309,1309,1309,1309,0
20241230,130700,363388660,1309,1309,1309,1309,0
20241230,130600,363388660,1309,1309,1309,1309,0
20241230,130500,363388660,1309,1311,1311,1309,40
20241230,130400,363336269,1310,1311,1312,1310,2036
20241230,130300,360667603,1312,1312,1312,1312,549
20241230,130200,359947315,1312,1312,1312,1312,19
20241230,130100,359922387,1312,1312,1312,1312,0
20241230,130000,359922387,1312,1314,1314,1312,513
20241230,125900,359249050,1312,1313,1313,1312,284
20241230,125800,358876440,1313,1313,1313,1313,16
20241230,125700,358855432,1314,1314,1314,1314,120
20241230,125600,358697752,1314,1314,1314,1314,100
20241230,125500,358566352,1314,1314,1314,1313,1020
20241230,125400,357227064,1314,1314,1314,1314,900
20241230,125300,356044464,1315,1314,1315,1314,244
20241230,125200,355723696,1314,1314,1314,1314,408
20241230,125100,355187584,1314,1314,1314,1314,0
20241230,125000,355187584,1314,1315,1315,1314,3837
20241230,124900,350142229,1314,1314,1314,1314,296
20241230,124800,349753285,1313,1313,1313,1313,50
20241230,124700,349687635,1313,1314,1314,1313,203
20241230,124600,349420896,1314,1314,1314,1314,0
20241230,124500,349420896,1314,1314,1314,1314,0
20241230,124400,349420896,1314,1314,1314,1314,88
20241230,124300,349305264,1314,1314,1314,1314,0
20241230,124200,349305264,1314,1314,1314,1314,0
20241230,124100,349305264,1314,1314,1314,1314,404
20241230,124000,348774408,1314,1314,1314,1314,0
20241230,123900,348774408,1314,1314,1314,1314,0
20241230,123800,348774408,1314,1314,1314,1314,0
20241230,123700,348774408,1314,1314,1314,1314,209
20241230,123600,348499782,1310,1310,1310,1310,0
20241230,123500,348499782,1310,1310,1310,1310,0
20241230,123400,348499782,1310,1310,1310,1310,0
20241230,123300,348499782,1310,1310,1310,1310,16
20241230,123200,348478822,1310,1310,1310,1310,0
20241230,123100,348478822,1310,1310,1310,1310,0
20241230,123000,348478822,1310,1310,1310,1310,1010
20241230,122900,347155722,1314,1314,1314,1314,152
20241230,122800,346955994,1314,1314,1314,1314,0
20241230,122700,346955994,1314,1310,1314,1310,1383
20241230,122600,345144260,1310,1310,1310,1310,0
20241230,122500,345144260,1310,1310,1310,1310,0
20241230,122400,345144260,1310,1310,1310,1310,100
20241230,122300,345013260,1309,1309,1309,1309,0
20241230,122200,345013260,1309,1309,1309,1309,2063
20241230,122100,342312793,1309,1309,1309,1309,0
20241230,122000,342312793,1309,1309,1309,1309,300
20241230,121900,341920093,1313,1313,1313,1313,741
20241230,121800,340947160,1309,1309,1309,1309,0
20241230,121700,340947160,1309,1314,1315,1307,5301
20241230,121600,334004438,1315,1315,1315,1315,38
20241230,121500,333954468,1315,1315,1315,1315,59
20241230,121400,333876883,1315,1317,1317,1315,970
20241230,121300,332600354,1317,1317,1317,1317,200
20241230,121200,332336954,1317,1317,1317,1317,30
20241230,121100,332297444,1317,1317,1317,1317,0
20241230,121000,332297444,1317,1317,1317,1317,0
20241230,120900,332297444,1317,1316,1317,1316,713
20241230,120800,331359106,1316,1315,1316,1315,1963
20241230,120700,328776901,1314,1314,1314,1314,231
20241230,120600,328473367,1310,1310,1310,1310,0
20241230,120500,328473367,1310,1310,1310,1310,0
20241230,120400,328473367,1310,1311,1311,1310,2000
20241230,120300,325852867,1310,1310,1310,1310,0
20241230,120200,325852867,1310,1310,1310,1310,0
20241230,120100,325852867,1310,1311,1311,1310,1270
20241230,120000,324188637,1310,1310,1310,1310,0
20241230,115900,324188637,1310,1312,1312,1310,2500
20241230,115800,320911227,1312,1314,1314,1312,11411
20241230,115700,305937533,1315,1315,1315,1315,50
20241230,115600,305871783,1314,1314,1314,1314,100
20241230,115500,305740383,1314,1314,1314,1314,0
20241230,115400,305740383,1314,1314,1314,1314,0
20241230,115300,305740383,1314,1314,1314,1314,0
20241230,115200,305740383,1314,1314,1314,1314,105
20241230,115100,305602413,1315,1315,1315,1315,5
20241230,115000,305595838,1315,1316,1316,1315,45
20241230,114900,305536623,1315,1315,1315,1315,0
20241230,114800,305536623,1315,1314,1315,1314,814
20241230,114700,304466523,1311,1314,1314,1311,1227
20241230,114600,302857445,1314,1314,1314,1314,60
20241230,114500,302778605,1314,1314,1314,1314,277
20241230,114400,302414627,1314,1314,1314,1314,511
20241230,114300,301743173,1314,1314,1314,1314,300
20241230,114200,301348973,1314,1314,1314,1314,423
20241230,114100,300793151,1311,1311,1311,1311,0
20241230,114000,300793151,1311,1311,1311,1311,1
20241230,113900,300791840,1311,1311,1311,1311,0
20241230,113800,300791840,1311,1311,1314,1311,308
20241230,113700,300387902,1314,1314,1314,1314,0
20241230,113600,300387902,1314,1314,1314,1314,1
20241230,113500,300386588,1311,1313,1313,1311,387
20241230,113400,299878959,1314,1314,1314,1314,0
20241230,113300,299878959,1314,1315,1315,1314,64
20241230,113200,299794813,1315,1315,1315,1315,0
20241230,113100,299794813,1315,1315,1315,1315,0
20241230,113000,299794813,1315,1315,1315,1315,0
20241230,112900,299794813,1315,1315,1315,1315,237
20241230,112800,299483158,1316,1316,1316,1316,100
20241230,112700,299351558,1316,1316,1316,1316,7
20241230,112600,299342346,1311,1311,1311,1311,1138
20241230,112500,297850428,1314,1310,1314,1310,2447
20241230,112400,294640086,1310,1310,1310,1310,4
20241230,112300,294634846,1310,1310,1310,1310,20
20241230,112200,294608646,1310,1310,1310,1310,0
20241230,112100,294608646,1310,1310,1310,1310,300
20241230,112000,294215646,1310,1310,1310,1310,371
20241230,111900,293729636,1310,1313,1313,1310,3751
20241230,111800,288808805,1313,1313,1313,1313,1000
20241230,111700,287495805,1313,1314,1314,1313,321
20241230,111600,287074132,1314,1314,1314,1314,100
20241230,111500,286942732,1314,1313,1314,1313,605
20241230,111400,286148067,1314,1314,1314,1314,136
20241230,111300,285969363,1314,1314,1314,1314,0
20241230,111200,285969363,1314,1314,1314,1314,971
20241230,111100,284693469,1314,1314,1314,1314,50
20241230,111000,284627769,1314,1314,1314,1314,200
20241230,110900,284364969,1314,1314,1314,1314,400
20241230,110800,283839369,1315,1315,1315,1315,1
20241230,110700,283838054,1314,1314,1314,1314,2
20241230,110600,283835426,1314,1314,1314,1314,2163
20241230,110500,280993244,1314,1316,1316,1314,401
20241230,110400,280465530,1316,1314,1316,1314,540
20241230,110300,279755890,1314,1314,1314,1314,35
20241230,110200,279709900,1314,1314,1314,1314,0
20241230,110100,279709900,1314,1314,1314,1314,0
20241230,110000,279709900,1314,1314,1314,1314,1107
20241230,105900,278255302,1314,1314,1314,1314,99
20241230,105800,278125216,1314,1314,1314,1314,100
20241230,105700,277993816,1314,1314,1314,1314,100
20241230,105600,277862416,1314,1313,1314,1313,307
20241230,105500,277459324,1313,1313,1313,1313,100
20241230,105400,277328024,1313,1316,1316,1313,2895
20241230,105300,273525776,1316,1316,1316,1316,4356
20241230,105200,267793280,1317,1320,1321,1317,618
20241230,105100,266976924,1321,1315,1321,1310,618
20241230,105000,266165022,1316,1316,1316,1316,0
20241230,104900,266165022,1316,1316,1316,1316,550
20241230,104800,265441222,1321,1321,1321,1321,0
20241230,104700,265441222,1321,1321,1321,1321,300
20241230,104600,265044922,1320,1320,1320,1320,0
20241230,104500,265044922,1320,1320,1320,1320,200
20241230,104400,264780922,1316,1318,1318,1316,1377
20241230,104300,262967039,1322,1322,1322,1322,50
20241230,104200,262900939,1322,1321,1322,1321,1001
20241230,104100,261577619,1319,1321,1321,1319,1699
20241230,104000,259334942,1323,1323,1323,1323,1700
20241230,103900,257085842,1323,1323,1323,1323,0
20241230,103800,257085842,1323,1322,1323,1322,1446
20241230,103700,255173051,1322,1321,1322,1321,226
20241230,103600,254874310,1321,1320,1321,1320,4301
20241230,103500,249196172,1319,1317,1319,1317,5404
20241230,103400,242072435,1310,1318,1318,1310,363
20241230,103300,241594457,1318,1318,1318,1318,198
20241230,103200,241333493,1318,1318,1318,1318,779
20241230,103100,240306771,1318,1319,1319,1318,14
20241230,103000,240288308,1319,1319,1319,1319,401
20241230,102900,239759389,1319,1319,1319,1319,135
20241230,102800,239581324,1316,1316,1316,1316,0
20241230,102700,239581324,1316,1316,1316,1316,0
20241230,102600,239581324,1316,1316,1316,1316,0
20241230,102500,239581324,1316,1316,1316,1316,0
20241230,102400,239581324,1316,1316,1316,1316,70
20241230,102300,239489204,1314,1314,1314,1314,0
20241230,102200,239489204,1314,1314,1314,1314,0
20241230,102100,239489204,1314,1314,1314,1314,100
20241230,102000,239357804,1310,1310,1310,1310,966
20241230,101900,238092344,1308,1309,1309,1308,472
20241230,101800,237474696,1309,1309,1309,1309,53
20241230,101700,237405319,1310,1311,1311,1310,2625
20241230,101600,233964622,1311,1313,1313,1311,1200
20241230,101500,232390948,1313,1314,1314,1313,140
20241230,101400,232207052,1314,1317,1317,1314,10903
20241230,101300,217868352,1317,1318,1318,1317,220
20241230,101200,217578482,1318,1320,1320,1318,7198
20241230,101100,208077362,1320,1322,1322,1320,7165
20241230,101000,198607378,1323,1323,1323,1322,403
20241230,100900,198074212,1321,1320,1322,1320,5653
20241230,100800,190605514,1320,1323,1323,1320,1202
20241230,100700,189018274,1323,1320,1323,1320,1903
20241230,100600,186500683,1321,1320,1321,1315,2979
20241230,100500,182568596,1320,1315,1322,1315,14772
20241230,100400,163074465,1315,1314,1315,1310,2904
20241230,100300,159258362,1314,1309,1314,1309,4839
20241230,100200,152920592,1309,1305,1309,1305,4868
20241230,100100,146558782,1303,1304,1304,1303,7668
20241230,100000,136567359,1304,1304,1304,1304,311
20241230,095900,136161815,1305,1305,1305,1305,0
20241230,095800,136161815,1305,1305,1305,1305,0
20241230,095700,136161815,1305,1305,1305,1305,0
20241230,095600,136161815,1305,1304,1305,1300,2211
20241230,095500,133281538,1304,1304,1304,1304,502
20241230,095400,132626930,1304,1304,1304,1304,0
20241230,095300,132626930,1304,1304,1304,1304,1035
20241230,095200,131277290,1303,1304,1305,1303,1288
20241230,095100,129597639,1303,1302,1303,1302,226
20241230,095000,129303171,1302,1302,1302,1302,0
20241230,094900,129303171,1302,1301,1302,1301,1236
20241230,094800,127694459,1300,1300,1300,1300,5
20241230,094700,127687959,1301,1299,1302,1299,315
20241230,094600,127278059,1299,1299,1299,1296,82
20241230,094500,127171601,1302,1302,1302,1302,0
20241230,094400,127171601,1302,1301,1302,1300,2185
20241230,094300,124326919,1301,1301,1301,1301,96
20241230,094200,124202023,1301,1301,1302,1301,123
20241230,094100,124041994,1301,1295,1302,1295,4833
20241230,094000,117758902,1299,1296,1299,1296,4563
20241230,093900,111836696,1295,1295,1295,1295,3
20241230,093800,111832811,1295,1295,1295,1295,1
20241230,093700,111831516,1295,1294,1296,1294,674
20241230,093600,110958390,1296,1294,1296,1294,40
20241230,093500,110906553,1295,1295,1295,1295,0
20241230,093400,110906553,1295,1294,1295,1294,730
20241230,093300,109961341,1294,1294,1295,1294,2573
20241230,093200,106629308,1294,1291,1295,1290,6004
20241230,093100,98857759,1290,1290,1291,1290,15
20241230,093000,98838400,1291,1291,1292,1288,133
20241230,092900,98667036,1288,1288,1288,1288,369
20241230,092800,98191764,1288,1288,1291,1288,297
20241230,092700,97808867,1288,1284,1288,1284,11566
20241230,092600,82946608,1285,1285,1285,1285,1
20241230,092500,82945323,1287,1287,1288,1287,301
20241230,092400,82557659,1289,1288,1289,1288,47
20241230,092300,82497078,1281,1281,1281,1281,0
20241230,092200,82497078,1281,1281,1281,1281,0
20241230,092100,82497078,1281,1284,1284,1281,15937
20241230,092000,62066408,1284,1289,1290,1284,1240
20241230,091900,60467510,1290,1290,1290,1290,0
20241230,091800,60467510,1290,1290,1290,1290,0
20241230,091700,60467510,1290,1291,1292,1290,153
20241230,091600,60269948,1294,1293,1294,1293,386
20241230,091500,59770466,1295,1290,1295,1289,3710
20241230,091400,54984479,1285,1288,1297,1285,649
20241230,091300,54145910,1288,1286,1288,1286,1756
20241230,091200,51884749,1286,1286,1286,1286,1
20241230,091100,51883463,1286,1287,1287,1286,1412
20241230,091000,50066220,1282,1281,1282,1281,884
20241230,090900,48933614,1279,1280,1281,1278,6445
20241230,090800,40689189,1280,1280,1280,1280,60
20241230,090700,40612389,1280,1275,1280,1275,1333
20241230,090600,38911514,1275,1275,1275,1275,363
20241230,090500,38448689,1269,1270,1276,1266,3867
20241230,090400,33544537,1275,1269,1275,1269,566
20241230,090300,32822905,1276,1270,1276,1266,4169
20241230,090200,27523177,1268,1271,1275,1268,2778
20241230,090100,23993096,1275,1270,1275,1268,7883
20241230,090000,13959007,1270,1270,1270,1265,10973