stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190100,16720976037,1585,1585,1585,1585,49424
20241220,190000,16720976037,1585,1585,1585,1585,0
20241220,185900,16720976037,1585,1585,1585,1585,0
20241220,185800,16720976037,1585,1585,1585,1585,0
20241220,185700,16720976037,1585,1585,1585,1585,0
20241220,185600,16720976037,1585,1585,1585,1585,0
20241220,185500,16720976037,1585,1585,1585,1585,0
20241220,185400,16720976037,1585,1585,1585,1585,0
20241220,185300,16720976037,1585,1585,1585,1585,0
20241220,185200,16720976037,1585,1585,1585,1585,0
20241220,185100,16720976037,1585,1585,1585,1585,0
20241220,185000,16720976037,1585,1585,1585,1585,0
20241220,184900,16720976037,1585,1585,1585,1585,0
20241220,184800,16720976037,1585,1585,1585,1585,0
20241220,184700,16720976037,1585,1585,1585,1585,0
20241220,184600,16720976037,1585,1585,1585,1585,0
20241220,184500,16720976037,1585,1585,1585,1585,0
20241220,184400,16720976037,1585,1585,1585,1585,0
20241220,184300,16720976037,1585,1585,1585,1585,0
20241220,184200,16720976037,1585,1585,1585,1585,0
20241220,184100,16720976037,1585,1585,1585,1585,0
20241220,184000,16720976037,1585,1585,1585,1585,0
20241220,183900,16720976037,1585,1585,1585,1585,0
20241220,183800,16720976037,1585,1585,1585,1585,0
20241220,183700,16720976037,1585,1585,1585,1585,0
20241220,183600,16720976037,1585,1585,1585,1585,0
20241220,183500,16720976037,1585,1585,1585,1585,0
20241220,183400,16720976037,1585,1585,1585,1585,0
20241220,183300,16720976037,1585,1585,1585,1585,0
20241220,183200,16720976037,1585,1585,1585,1585,0
20241220,183100,16720976037,1585,1585,1585,1585,49424
20241220,183000,16720976037,1585,1585,1585,1585,0
20241220,182900,16720976037,1585,1585,1585,1585,0
20241220,182800,16720976037,1585,1585,1585,1585,0
20241220,182700,16720976037,1585,1585,1585,1585,0
20241220,182600,16720976037,1585,1585,1585,1585,0
20241220,182500,16720976037,1585,1585,1585,1585,0
20241220,182400,16720976037,1585,1585,1585,1585,0
20241220,182300,16720976037,1585,1585,1585,1585,0
20241220,182200,16720976037,1585,1585,1585,1585,0
20241220,182100,16720976037,1585,1585,1585,1585,0
20241220,182000,16720976037,1585,1585,1585,1585,0
20241220,181900,16720976037,1585,1585,1585,1585,0
20241220,181800,16720976037,1585,1585,1585,1585,0
20241220,181700,16720976037,1585,1585,1585,1585,0
20241220,181600,16720976037,1585,1585,1585,1585,0
20241220,181500,16720976037,1585,1585,1585,1585,0
20241220,181400,16720976037,1585,1585,1585,1585,0
20241220,181300,16720976037,1585,1585,1585,1585,0
20241220,181200,16720976037,1585,1585,1585,1585,0
20241220,181100,16720976037,1585,1585,1585,1585,0
20241220,181000,16720976037,1585,1585,1585,1585,0
20241220,180900,16720976037,1585,1585,1585,1585,0
20241220,180800,16720976037,1585,1585,1585,1585,0
20241220,180700,16720976037,1585,1585,1585,1585,0
20241220,180600,16720976037,1585,1585,1585,1585,0
20241220,180500,16720976037,1585,1585,1585,1585,0
20241220,180400,16720976037,1585,1585,1585,1585,0
20241220,180300,16720976037,1585,1585,1585,1585,0
20241220,180200,16720976037,1585,1585,1585,1585,0
20241220,180100,16720976037,1585,1585,1585,1585,49424
20241220,180000,16720976037,1585,1585,1585,1585,0
20241220,175900,16720976037,1585,1585,1585,1585,0
20241220,175800,16720976037,1585,1585,1585,1585,0
20241220,175700,16720976037,1585,1585,1585,1585,0
20241220,175600,16720976037,1585,1585,1585,1585,0
20241220,175500,16720976037,1585,1585,1585,1585,0
20241220,175400,16720976037,1585,1585,1585,1585,0
20241220,175300,16720976037,1585,1585,1585,1585,0
20241220,175200,16720976037,1585,1585,1585,1585,0
20241220,175100,16720976037,1585,1585,1585,1585,0
20241220,175000,16720976037,1585,1585,1585,1585,0
20241220,174900,16720976037,1585,1585,1585,1585,0
20241220,174800,16720976037,1585,1585,1585,1585,0
20241220,174700,16720976037,1585,1585,1585,1585,0
20241220,174600,16720976037,1585,1585,1585,1585,0
20241220,174500,16720976037,1585,1585,1585,1585,0
20241220,174400,16720976037,1585,1585,1585,1585,0
20241220,174300,16720976037,1585,1585,1585,1585,0
20241220,174200,16720976037,1585,1585,1585,1585,0
20241220,174100,16720976037,1585,1585,1585,1585,0
20241220,174000,16720976037,1585,1585,1585,1585,0
20241220,173900,16720976037,1585,1585,1585,1585,0
20241220,173800,16720976037,1585,1585,1585,1585,0
20241220,173700,16720976037,1585,1585,1585,1585,0
20241220,173600,16720976037,1585,1585,1585,1585,0
20241220,173500,16720976037,1585,1585,1585,1585,0
20241220,173400,16720976037,1585,1585,1585,1585,0
20241220,173300,16720976037,1585,1585,1585,1585,0
20241220,173200,16720976037,1585,1585,1585,1585,0
20241220,173100,16720976037,1585,1585,1585,1585,49424
20241220,173000,16720976037,1585,1585,1585,1585,0
20241220,172900,16720976037,1585,1585,1585,1585,0
20241220,172800,16720976037,1585,1585,1585,1585,0
20241220,172700,16720976037,1585,1585,1585,1585,0
20241220,172600,16720976037,1585,1585,1585,1585,0
20241220,172500,16720976037,1585,1585,1585,1585,0
20241220,172400,16720976037,1585,1585,1585,1585,0
20241220,172300,16720976037,1585,1585,1585,1585,0
20241220,172200,16720976037,1585,1585,1585,1585,0
20241220,172100,16720976037,1585,1585,1585,1585,0
20241220,172000,16720976037,1585,1585,1585,1585,0
20241220,171900,16720976037,1585,1585,1585,1585,0
20241220,171800,16720976037,1585,1585,1585,1585,0
20241220,171700,16720976037,1585,1585,1585,1585,0
20241220,171600,16720976037,1585,1585,1585,1585,0
20241220,171500,16720976037,1585,1585,1585,1585,0
20241220,171400,16720976037,1585,1585,1585,1585,0
20241220,171300,16720976037,1585,1585,1585,1585,0
20241220,171200,16720976037,1585,1585,1585,1585,0
20241220,171100,16720976037,1585,1585,1585,1585,0
20241220,171000,16720976037,1585,1585,1585,1585,0
20241220,170900,16720976037,1585,1585,1585,1585,0
20241220,170800,16720976037,1585,1585,1585,1585,0
20241220,170700,16720976037,1585,1585,1585,1585,0
20241220,170600,16720976037,1585,1585,1585,1585,0
20241220,170500,16720976037,1585,1585,1585,1585,0
20241220,170400,16720976037,1585,1585,1585,1585,0
20241220,170300,16720976037,1585,1585,1585,1585,0
20241220,170200,16720976037,1585,1585,1585,1585,0
20241220,170100,16720976037,1585,1585,1585,1585,49424
20241220,170000,16720976037,1585,1585,1585,1585,0
20241220,165900,16720976037,1585,1585,1585,1585,0
20241220,165800,16720976037,1585,1585,1585,1585,0
20241220,165700,16720976037,1585,1585,1585,1585,0
20241220,165600,16720976037,1585,1585,1585,1585,0
20241220,165500,16720976037,1585,1585,1585,1585,0
20241220,165400,16720976037,1585,1585,1585,1585,0
20241220,165300,16720976037,1585,1585,1585,1585,0
20241220,165200,16720976037,1585,1585,1585,1585,0
20241220,165100,16720976037,1585,1585,1585,1585,0
20241220,165000,16720976037,1585,1585,1585,1585,0
20241220,164900,16720976037,1585,1585,1585,1585,0
20241220,164800,16720976037,1585,1585,1585,1585,0
20241220,164700,16720976037,1585,1585,1585,1585,0
20241220,164600,16720976037,1585,1585,1585,1585,0
20241220,164500,16720976037,1585,1585,1585,1585,0
20241220,164400,16720976037,1585,1585,1585,1585,0
20241220,164300,16720976037,1585,1585,1585,1585,0
20241220,164200,16720976037,1585,1585,1585,1585,0
20241220,164100,16720976037,1585,1585,1585,1585,0
20241220,164000,16720976037,1585,1585,1585,1585,0
20241220,163900,16720976037,1585,1585,1585,1585,0
20241220,163800,16720976037,1585,1585,1585,1585,0
20241220,163700,16720976037,1585,1585,1585,1585,0
20241220,163600,16720976037,1585,1585,1585,1585,0
20241220,163500,16720976037,1585,1585,1585,1585,0
20241220,163400,16720976037,1585,1585,1585,1585,0
20241220,163300,16720976037,1585,1585,1585,1585,0
20241220,163200,16720976037,1585,1585,1585,1585,0
20241220,163100,16720976037,1585,1585,1585,1585,49424
20241220,163000,16720976037,1585,1585,1585,1585,0
20241220,162900,16720976037,1585,1585,1585,1585,0
20241220,162800,16720976037,1585,1585,1585,1585,0
20241220,162700,16720976037,1585,1585,1585,1585,0
20241220,162600,16720976037,1585,1585,1585,1585,0
20241220,162500,16720976037,1585,1585,1585,1585,0
20241220,162400,16720976037,1585,1585,1585,1585,0
20241220,162300,16720976037,1585,1585,1585,1585,0
20241220,162200,16720976037,1585,1585,1585,1585,0
20241220,162100,16720976037,1585,1585,1585,1585,0
20241220,162000,16720976037,1585,1585,1585,1585,0
20241220,161900,16720976037,1585,1585,1585,1585,0
20241220,161800,16720976037,1585,1585,1585,1585,0
20241220,161700,16720976037,1585,1585,1585,1585,0
20241220,161600,16720976037,1585,1585,1585,1585,0
20241220,161500,16720976037,1585,1585,1585,1585,0
20241220,161400,16720976037,1585,1585,1585,1585,0
20241220,161300,16720976037,1585,1585,1585,1585,0
20241220,161200,16720976037,1585,1585,1585,1585,0
20241220,161100,16720976037,1585,1585,1585,1585,0
20241220,161000,16720976037,1585,1585,1585,1585,0
20241220,160900,16720976037,1585,1585,1585,1585,0
20241220,160800,16720976037,1585,1585,1585,1585,0
20241220,160700,16720976037,1585,1585,1585,1585,0
20241220,160600,16720976037,1585,1585,1585,1585,0
20241220,160500,16720976037,1585,1585,1585,1585,0
20241220,160400,16720976037,1585,1585,1585,1585,0
20241220,160300,16720976037,1585,1585,1585,1585,0
20241220,160200,16720976037,1585,1585,1585,1585,0
20241220,160100,16720976037,1585,1585,1585,1585,49424
20241220,160000,16720976037,1585,1585,1585,1585,0
20241220,155900,16720976037,1585,1585,1585,1585,0
20241220,155800,16720976037,1585,1585,1585,1585,0
20241220,155700,16720976037,1585,1585,1585,1585,0
20241220,155600,16720976037,1585,1585,1585,1585,0
20241220,155500,16720976037,1585,1585,1585,1585,0
20241220,155400,16720976037,1585,1585,1585,1585,0
20241220,155300,16720976037,1585,1585,1585,1585,0
20241220,155200,16720976037,1585,1585,1585,1585,0
20241220,155100,16720976037,1585,1585,1585,1585,0
20241220,155000,16720976037,1585,1585,1585,1585,0
20241220,154900,16720976037,1585,1585,1585,1585,0
20241220,154800,16720976037,1585,1585,1585,1585,0
20241220,154700,16720976037,1585,1585,1585,1585,0
20241220,154600,16720976037,1585,1585,1585,1585,0
20241220,154500,16720976037,1585,1585,1585,1585,0
20241220,154400,16720976037,1585,1585,1585,1585,0
20241220,154300,16720976037,1585,1585,1585,1585,0
20241220,154200,16720976037,1585,1585,1585,1585,0
20241220,154100,16720976037,1585,1585,1585,1585,0
20241220,154000,16720976037,1585,1585,1585,1585,0
20241220,153900,16720976037,1585,1585,1585,1585,0
20241220,153800,16720976037,1585,1585,1585,1585,0
20241220,153700,16720976037,1585,1585,1585,1585,0
20241220,153600,16720976037,1585,1585,1585,1585,0
20241220,153500,16720976037,1585,1585,1585,1585,0
20241220,153400,16720976037,1585,1585,1585,1585,0
20241220,153300,16720976037,1585,1585,1585,1585,0
20241220,153200,16720976037,1585,1585,1585,1585,0
20241220,153100,16720976037,1585,1585,1585,1585,49424
20241220,153000,16720976037,1585,1585,1585,1585,49424
20241220,152900,16642638997,1578,1578,1578,1578,0
20241220,152800,16642638997,1578,1578,1578,1578,0
20241220,152700,16642638997,1578,1578,1578,1578,0
20241220,152600,16642638997,1578,1578,1578,1578,0
20241220,152500,16642638997,1578,1578,1578,1578,0
20241220,152400,16642638997,1578,1578,1578,1578,0
20241220,152300,16642638997,1578,1578,1578,1578,0
20241220,152200,16642638997,1578,1578,1578,1578,0
20241220,152100,16642638997,1578,1578,1578,1578,0
20241220,152000,16642638997,1578,1578,1578,1578,0
20241220,151900,16642638997,1578,1578,1582,1576,22808
20241220,151800,16606640142,1578,1577,1581,1577,23206
20241220,151700,16570006987,1577,1572,1579,1572,14245
20241220,151600,16547541795,1575,1570,1577,1570,15157
20241220,151500,16523675431,1570,1574,1575,1569,20977
20241220,151400,16490676044,1574,1575,1575,1571,4347
20241220,151300,16483841460,1577,1579,1579,1569,2806
20241220,151200,16479433167,1579,1579,1580,1568,4558
20241220,151100,16472240833,1579,1576,1580,1576,3488
20241220,151000,16466731353,1576,1576,1576,1561,5615
20241220,150900,16457919894,1576,1569,1577,1569,6072
20241220,150800,16448365347,1578,1566,1582,1564,33710
20241220,150700,16395283956,1566,1570,1570,1563,12979
20241220,150600,16374946624,1573,1585,1587,1570,10990
20241220,150500,16357601385,1585,1583,1588,1580,19042
20241220,150400,16327422989,1584,1584,1584,1580,8785
20241220,150300,16313524014,1584,1579,1585,1578,14201
20241220,150200,16291039358,1579,1574,1579,1574,21695
20241220,150100,16256860636,1570,1575,1575,1569,10831
20241220,150000,16239824450,1576,1573,1576,1562,6758
20241220,145900,16229254747,1573,1574,1581,1573,2644
20241220,145800,16225087293,1575,1586,1586,1575,15978
20241220,145700,16199904751,1576,1560,1588,1560,40447
20241220,145600,16136398244,1553,1550,1562,1550,7560
20241220,145500,16124650292,1550,1545,1556,1542,7027
20241220,145400,16113783119,1545,1546,1562,1542,4222
20241220,145300,16107245139,1545,1545,1564,1541,33597
20241220,145200,16055354102,1544,1548,1550,1544,8757
20241220,145100,16041812710,1550,1559,1564,1550,20574
20241220,145000,16009831377,1558,1559,1564,1556,4058
20241220,144900,16003509448,1556,1561,1564,1556,20653
20241220,144800,15971281278,1562,1563,1563,1557,27622
20241220,144700,15928178361,1563,1568,1568,1563,2840
20241220,144600,15923732270,1568,1569,1572,1568,9194
20241220,144500,15909295177,1570,1564,1576,1563,11716
20241220,144400,15890910143,1563,1582,1582,1560,18654
20241220,144300,15861659776,1580,1593,1595,1580,21986
20241220,144200,15826819295,1593,1596,1597,1588,10677
20241220,144100,15809850123,1596,1581,1599,1581,19298
20241220,144000,15779067972,1579,1566,1580,1566,5618
20241220,143900,15770212316,1565,1570,1570,1563,4799
20241220,143800,15762703232,1570,1566,1579,1553,11749
20241220,143700,15744385634,1567,1560,1597,1560,20033
20241220,143600,15712640479,1558,1546,1566,1545,30784
20241220,143500,15664697689,1546,1556,1566,1545,84132
20241220,143400,15534038756,1556,1572,1572,1555,36665
20241220,143300,15476794021,1568,1575,1576,1568,42529
20241220,143200,15409882181,1575,1577,1578,1554,55214
20241220,143100,15323183151,1578,1595,1596,1578,40699
20241220,143000,15258709011,1596,1596,1596,1595,12407
20241220,142900,15238913641,1598,1602,1602,1596,24433
20241220,142800,15199815981,1605,1620,1620,1601,23748
20241220,142700,15161614174,1620,1631,1631,1620,21823
20241220,142600,15126207257,1624,1624,1631,1623,7026
20241220,142500,15114791979,1634,1640,1640,1622,27355
20241220,142400,15070318373,1635,1639,1640,1625,17574
20241220,142300,15041560472,1639,1636,1641,1633,7727
20241220,142200,15028913660,1636,1633,1636,1633,3230
20241220,142100,15023632856,1633,1626,1633,1623,14740
20241220,142000,14999631563,1622,1622,1626,1622,11974
20241220,141900,14980200302,1622,1626,1626,1621,10625
20241220,141800,14962959067,1625,1626,1626,1623,11326
20241220,141700,14944558646,1627,1627,1627,1621,2527
20241220,141600,14940457881,1620,1631,1633,1620,19887
20241220,141500,14908163302,1633,1625,1633,1625,8586
20241220,141400,14894178087,1625,1615,1628,1614,13773
20241220,141300,14871886721,1614,1622,1628,1614,18887
20241220,141200,14841288089,1622,1609,1622,1605,29988
20241220,141100,14792977303,1609,1608,1611,1605,17817
20241220,141000,14764337231,1605,1609,1610,1600,29515
20241220,140900,14717019424,1609,1613,1615,1600,66511
20241220,140800,14610156941,1612,1637,1637,1611,95496
20241220,140700,14455341620,1631,1645,1645,1631,23091
20241220,140600,14417469152,1645,1651,1651,1630,54866
20241220,140500,14327480491,1652,1661,1663,1652,21073
20241220,140400,14292553577,1661,1663,1664,1661,15535
20241220,140300,14266740503,1663,1665,1665,1663,20684
20241220,140200,14232322004,1665,1665,1670,1665,15532
20241220,140100,14206438669,1670,1668,1670,1663,3384
20241220,140000,14200799498,1663,1669,1669,1661,4217
20241220,135900,14193777741,1669,1670,1671,1669,15197
20241220,135800,14168401551,1670,1659,1670,1658,4889
20241220,135700,14160289244,1660,1668,1675,1660,12647
20241220,135600,14139241335,1669,1669,1670,1668,6755
20241220,135500,14127966790,1679,1665,1680,1664,4030
20241220,135400,14121246713,1665,1668,1672,1664,2375
20241220,135300,14117287574,1668,1685,1685,1668,22323
20241220,135200,14079893334,1685,1675,1688,1672,48077
20241220,135100,13999149806,1675,1656,1678,1655,21308
20241220,135000,13963634587,1655,1657,1658,1655,7777
20241220,134900,13950752702,1657,1663,1663,1656,8942
20241220,134800,13935922695,1663,1660,1674,1658,6845
20241220,134700,13924539458,1658,1654,1658,1652,13796
20241220,134600,13901714637,1654,1665,1665,1653,8072
20241220,134500,13888334037,1667,1656,1667,1651,20396
20241220,134400,13854599002,1654,1661,1662,1654,19331
20241220,134300,13822533367,1661,1662,1664,1655,23654
20241220,134200,13783262816,1662,1671,1671,1662,9553
20241220,134100,13767340015,1670,1682,1682,1670,18885
20241220,134000,13735684076,1681,1684,1684,1681,14061
20241220,133900,13712026725,1683,1685,1685,1678,12750
20241220,133800,13690569964,1684,1676,1685,1675,14731
20241220,133700,13665845198,1677,1660,1677,1660,15635
20241220,133600,13639822464,1659,1678,1678,1657,32411
20241220,133500,13585852265,1678,1678,1680,1674,28180
20241220,133400,13538608462,1678,1665,1680,1665,23479
20241220,133300,13499312292,1669,1657,1673,1657,13639
20241220,133200,13476603943,1657,1686,1689,1651,86159
20241220,133100,13332703003,1687,1675,1687,1675,40185
20241220,133000,13265109983,1675,1675,1683,1671,12417
20241220,132900,13244290592,1675,1667,1676,1667,31074
20241220,132800,13192323235,1668,1686,1686,1666,51486
20241220,132700,13106156238,1687,1681,1692,1677,20368
20241220,132600,13071915677,1681,1682,1688,1680,25078
20241220,132500,13029664406,1687,1694,1697,1682,47795
20241220,132400,12948877389,1695,1681,1695,1678,23961
20241220,132300,12908467831,1678,1693,1693,1666,105401
20241220,132200,12731192955,1692,1697,1697,1683,34487
20241220,132100,12672919541,1687,1699,1713,1685,87390
20241220,132000,12524795878,1697,1739,1746,1696,142321
20241220,131900,12280602689,1738,1752,1752,1738,32951
20241220,131800,12223193326,1752,1745,1752,1742,34314
20241220,131700,12163271954,1745,1747,1750,1742,47736
20241220,131600,12079947031,1746,1756,1760,1746,75157
20241220,131500,11948001396,1756,1750,1757,1745,71578
20241220,131400,11822814242,1750,1741,1750,1735,59419
20241220,131300,11719529528,1741,1743,1746,1725,47942
20241220,131200,11636170709,1743,1738,1758,1738,56448
20241220,131100,11537609715,1738,1766,1767,1736,165263
20241220,131000,11247458168,1767,1790,1802,1740,213172
20241220,130900,10866860405,1788,1742,1790,1740,97270
20241220,130800,10695808538,1740,1732,1750,1724,80019
20241220,130700,10556904412,1733,1756,1756,1725,182445
20241220,130600,10239218334,1756,1737,1765,1735,226294
20241220,130500,9843594044,1738,1704,1744,1701,260753
20241220,130400,9392698331,1704,1691,1715,1690,155383
20241220,130300,9127949358,1690,1684,1692,1668,113178
20241220,130200,8937391948,1687,1653,1689,1653,131844
20241220,130100,8715869042,1653,1636,1653,1632,38451
20241220,130000,8652635832,1632,1629,1636,1627,20509
20241220,125900,8619218621,1629,1638,1640,1629,17931
20241220,125800,8589924286,1638,1635,1645,1633,21116
20241220,125700,8555352142,1631,1632,1635,1629,36070
20241220,125600,8496516543,1635,1630,1639,1630,9714
20241220,125500,8480664821,1630,1641,1641,1630,6339
20241220,125400,8470270368,1641,1644,1648,1640,13055
20241220,125300,8448786849,1644,1641,1645,1640,7872
20241220,125200,8435861041,1639,1632,1642,1627,9815
20241220,125100,8419792409,1625,1620,1632,1620,11287
20241220,125000,8401460719,1619,1627,1630,1616,22123
20241220,124900,8365580682,1625,1648,1648,1625,13964
20241220,124800,8342725456,1648,1630,1650,1630,16813
20241220,124700,8315107551,1631,1640,1640,1615,54689
20241220,124600,8226132851,1640,1643,1646,1635,54293
20241220,124500,8137044060,1643,1652,1653,1642,14218
20241220,124400,8113643287,1652,1645,1653,1642,31888
20241220,124300,8061153759,1645,1654,1655,1645,26037
20241220,124200,8018204485,1655,1651,1667,1651,15312
20241220,124100,7992812520,1651,1651,1658,1649,34678
20241220,124000,7935563042,1651,1665,1666,1650,14337
20241220,123900,7911834700,1666,1675,1679,1665,22918
20241220,123800,7873645728,1675,1671,1683,1666,16470
20241220,123700,7846121384,1670,1689,1691,1664,41479
20241220,123600,7776315749,1689,1658,1691,1656,51647
20241220,123500,7689639391,1662,1657,1664,1646,21022
20241220,123400,7654866633,1657,1671,1679,1657,35038
20241220,123300,7596520981,1671,1672,1696,1653,101855
20241220,123200,7425800166,1672,1669,1672,1652,24846
20241220,123100,7384446966,1670,1645,1676,1645,66966
20241220,123000,7272883323,1646,1648,1650,1644,19985
20241220,122900,7239960928,1649,1651,1652,1644,29125
20241220,122800,7191932123,1652,1660,1660,1650,19068
20241220,122700,7160351071,1660,1653,1664,1651,33528
20241220,122600,7104688562,1650,1644,1653,1639,21703
20241220,122500,7068979768,1648,1655,1662,1643,39939
20241220,122400,7003120962,1654,1650,1672,1650,91120
20241220,122300,6851836140,1650,1620,1650,1620,99478
20241220,122200,6689202193,1629,1599,1629,1595,53293
20241220,122100,6603419346,1599,1608,1608,1593,33708
20241220,122000,6549489652,1603,1615,1616,1594,70618
20241220,121900,6436100001,1615,1648,1648,1590,147561
20241220,121800,6197239676,1647,1643,1654,1643,39930
20241220,121700,6131482286,1643,1674,1675,1640,66305
20241220,121600,6022031067,1669,1677,1677,1668,42136
20241220,121500,5951629917,1676,1676,1679,1669,61471
20241220,121400,5848662287,1676,1680,1693,1669,94456
20241220,121300,5689955077,1680,1693,1709,1680,147020
20241220,121200,5440247613,1693,1678,1710,1668,147515
20241220,121100,5190574929,1672,1660,1678,1646,109250
20241220,121000,5008807096,1667,1637,1668,1634,63704
20241220,120900,4903886956,1637,1681,1684,1633,210529
20241220,120800,4554387513,1681,1684,1699,1680,291901
20241220,120700,4061401484,1671,1671,1671,1671,0
20241220,120600,4061401484,1671,1662,1671,1655,74919
20241220,120500,3936562665,1656,1642,1670,1633,96566
20241220,120400,3777501029,1643,1646,1655,1633,154414
20241220,120300,3523710197,1646,1595,1649,1591,229079
20241220,120200,3150563581,1591,1585,1595,1571,86422
20241220,120100,3013452791,1585,1568,1590,1566,142461
20241220,120000,2788478986,1569,1551,1570,1537,94230
20241220,115900,2641897910,1554,1557,1558,1549,30091
20241220,115800,2595181183,1557,1563,1570,1549,68824
20241220,115700,2487400731,1563,1541,1564,1539,56536
20241220,115600,2399637293,1541,1533,1545,1533,26951
20241220,115500,2358237548,1534,1548,1550,1532,36029
20241220,115400,2302562185,1549,1524,1549,1522,49963
20241220,115300,2225869770,1524,1521,1525,1521,12027
20241220,115200,2207548359,1521,1517,1523,1517,7994
20241220,115100,2195399968,1517,1519,1519,1514,3676
20241220,115000,2189829435,1519,1516,1520,1513,12110
20241220,114900,2171446125,1517,1502,1519,1502,11847
20241220,114800,2153517683,1502,1491,1502,1491,14922
20241220,114700,2131201939,1491,1495,1495,1491,8117
20241220,114600,2119072707,1495,1500,1500,1495,1669
20241220,114500,2116576462,1500,1500,1500,1499,2918
20241220,114400,2112199463,1500,1500,1512,1500,2480
20241220,114300,2108467546,1497,1500,1500,1494,8137
20241220,114200,2096290631,1497,1510,1513,1497,7883
20241220,114100,2084410840,1510,1513,1515,1510,24678
20241220,114000,2047107876,1514,1519,1523,1513,24340
20241220,113900,2010166131,1526,1509,1530,1509,26845
20241220,113800,1969385187,1510,1502,1510,1502,14745
20241220,113700,1947175717,1502,1502,1503,1491,27412
20241220,113600,1906089292,1503,1493,1509,1491,25355
20241220,113500,1868097513,1494,1497,1500,1494,25185
20241220,113400,1830349403,1497,1483,1498,1483,21293
20241220,113300,1798611584,1483,1474,1483,1473,8270
20241220,113200,1786388146,1473,1468,1473,1467,4375
20241220,113100,1779954657,1469,1468,1469,1468,2524
20241220,113000,1776249162,1471,1462,1471,1461,1236
20241220,112900,1774441579,1465,1453,1467,1453,6731
20241220,112800,1764637086,1453,1447,1453,1447,11222
20241220,112700,1748372699,1447,1450,1450,1447,511
20241220,112600,1747631825,1450,1450,1451,1450,717
20241220,112500,1746592174,1450,1451,1451,1450,761
20241220,112400,1745488118,1451,1448,1451,1448,4406
20241220,112300,1739097420,1448,1448,1448,1448,3
20241220,112200,1739093076,1449,1445,1449,1443,1511
20241220,112100,1736906448,1445,1450,1450,1442,3389
20241220,112000,1732014752,1450,1440,1450,1440,4632
20241220,111900,1725321182,1439,1440,1445,1439,2887
20241220,111800,1721164750,1438,1438,1438,1438,4090
20241220,111700,1715283330,1438,1438,1438,1438,470
20241220,111600,1714607470,1438,1438,1438,1438,551
20241220,111500,1713815132,1437,1437,1437,1435,2004
20241220,111400,1710935584,1437,1426,1437,1424,725
20241220,111300,1709901996,1426,1427,1427,1426,500
20241220,111200,1709188716,1436,1426,1436,1425,5602
20241220,111100,1701189809,1425,1430,1430,1425,3491
20241220,111000,1696207266,1436,1426,1436,1426,751
20241220,110900,1695136330,1437,1425,1437,1425,1258
20241220,110800,1693332820,1431,1424,1431,1423,1020
20241220,110700,1691880894,1430,1430,1430,1430,1
20241220,110600,1691879464,1422,1429,1431,1422,3100
20241220,110500,1687445376,1420,1421,1421,1420,1526
20241220,110400,1685277916,1421,1429,1429,1421,5050
20241220,110300,1678097831,1431,1421,1431,1421,203
20241220,110200,1677808920,1421,1419,1421,1419,5120
20241220,110100,1670533444,1419,1420,1421,1418,6791
20241220,110000,1660892003,1421,1428,1428,1421,4546
20241220,105900,1654415328,1429,1429,1430,1429,1065
20241220,105800,1652892443,1431,1436,1436,1430,15102
20241220,105700,1631256064,1437,1438,1438,1436,5310
20241220,105600,1623625146,1438,1438,1438,1438,1052
20241220,105500,1622112370,1439,1439,1439,1439,11
20241220,105400,1622096541,1440,1444,1444,1440,1089
20241220,105300,1620526566,1444,1444,1444,1444,118
20241220,105200,1620356174,1445,1445,1445,1445,0
20241220,105100,1620356174,1445,1445,1445,1445,0
20241220,105000,1620356174,1445,1446,1446,1445,666
20241220,104900,1619393802,1445,1446,1446,1445,52
20241220,104800,1619318612,1446,1444,1446,1441,446
20241220,104700,1618674010,1444,1438,1444,1438,1229
20241220,104600,1616904719,1437,1441,1441,1437,2839
20241220,104500,1612821918,1444,1441,1444,1441,105
20241220,104400,1612670601,1441,1441,1441,1441,0
20241220,104300,1612670601,1441,1441,1441,1441,359
20241220,104200,1612153282,1441,1437,1441,1437,1965
20241220,104100,1609322443,1437,1439,1439,1437,2239
20241220,104000,1606101351,1440,1440,1440,1440,2953
20241220,103900,1601849031,1439,1440,1440,1439,1009
20241220,103800,1600396701,1440,1441,1441,1440,1567
20241220,103700,1598139824,1445,1445,1445,1445,176
20241220,103600,1597885504,1445,1445,1445,1445,762
20241220,103500,1596784414,1445,1440,1445,1437,13217
20241220,103400,1577754092,1438,1438,1438,1438,75
20241220,103300,1577646242,1437,1435,1437,1435,778
20241220,103200,1576528736,1437,1435,1437,1435,717
20241220,103100,1575499191,1435,1437,1437,1435,2927
20241220,103000,1571295991,1438,1450,1450,1438,12795
20241220,102900,1552818910,1450,1443,1450,1443,4129
20241220,102800,1546856590,1443,1437,1443,1437,293
20241220,102700,1546434949,1437,1437,1437,1435,3182
20241220,102600,1541862417,1437,1437,1437,1434,975
20241220,102500,1540462220,1437,1444,1445,1437,3882
20241220,102400,1534873403,1444,1447,1447,1444,1756
20241220,102300,1532335647,1452,1452,1452,1452,0
20241220,102200,1532335647,1452,1447,1452,1446,628
20241220,102100,1531427223,1447,1453,1456,1447,8700
20241220,102000,1518781436,1453,1445,1453,1445,361
20241220,101900,1518259547,1445,1446,1446,1445,1641
20241220,101800,1515888298,1445,1456,1456,1445,452
20241220,101700,1515231067,1457,1458,1458,1457,441
20241220,101600,1514588521,1459,1438,1459,1438,6052
20241220,101500,1505850141,1438,1438,1438,1425,10928
20241220,101400,1490181015,1437,1442,1458,1437,15054
20241220,101300,1468440359,1458,1449,1458,1441,8874
20241220,101200,1455625901,1450,1448,1456,1447,7784
20241220,101100,1444344763,1448,1448,1448,1446,1693
20241220,101000,1441896649,1448,1449,1449,1447,1361
20241220,100900,1439925000,1449,1449,1449,1448,1683
20241220,100800,1437486334,1449,1452,1455,1449,7720
20241220,100700,1426284581,1452,1459,1459,1452,2596
20241220,100600,1422500486,1452,1455,1460,1452,2902
20241220,100500,1418272994,1453,1458,1458,1452,13926
20241220,100400,1398046965,1458,1460,1460,1456,1667
20241220,100300,1395618700,1459,1460,1461,1458,406
20241220,100200,1395026100,1459,1461,1461,1459,1351
20241220,100100,1393053639,1461,1460,1461,1460,1825
20241220,100000,1390388048,1460,1465,1465,1460,3705
20241220,095900,1384974354,1465,1472,1476,1465,2670
20241220,095800,1381043469,1476,1470,1476,1470,5094
20241220,095700,1373543617,1478,1481,1481,1468,838
20241220,095600,1372307004,1489,1483,1495,1482,12866
20241220,095500,1353123277,1481,1451,1481,1451,13109
20241220,095400,1333857668,1450,1443,1450,1443,5866
20241220,095300,1325377661,1443,1435,1444,1435,6596
20241220,095200,1315854009,1434,1424,1434,1424,6780
20241220,095100,1306189342,1424,1423,1424,1420,1831
20241220,095000,1303586019,1421,1420,1425,1419,7361
20241220,094900,1293125026,1420,1433,1433,1418,7046
20241220,094800,1283126144,1423,1425,1434,1423,5673
20241220,094700,1275016043,1424,1433,1434,1411,12333
20241220,094600,1257481651,1433,1433,1433,1420,14300
20241220,094500,1237096613,1434,1434,1434,1432,335
20241220,094400,1236616229,1434,1434,1437,1432,3067
20241220,094300,1232221401,1434,1439,1439,1434,6450
20241220,094200,1222963680,1439,1437,1439,1435,7923
20241220,094100,1211587554,1438,1446,1446,1438,3446
20241220,094000,1206626025,1446,1443,1446,1442,1205
20241220,093900,1204887291,1443,1443,1443,1442,1545
20241220,093800,1202657926,1443,1444,1444,1440,4028
20241220,093700,1196847089,1443,1443,1443,1440,1850
20241220,093600,1194178284,1443,1443,1443,1442,1905
20241220,093500,1191429469,1443,1443,1443,1436,7187
20241220,093400,1181080228,1443,1431,1443,1431,3561
20241220,093300,1175981052,1425,1431,1435,1424,6449
20241220,093200,1166757761,1445,1422,1445,1422,8215
20241220,093100,1155031372,1420,1415,1420,1414,9366
20241220,093000,1141759587,1415,1405,1417,1402,11837
20241220,092900,1125052343,1405,1420,1421,1402,20302
20241220,092800,1096497778,1420,1421,1422,1419,9694
20241220,092700,1082724242,1421,1429,1429,1407,66933
20241220,092600,987962004,1429,1433,1436,1420,32350
20241220,092500,941969069,1433,1439,1440,1427,15560
20241220,092400,919643809,1439,1446,1446,1438,9908
20241220,092300,905374589,1447,1447,1447,1442,10003
20241220,092200,890936317,1447,1452,1452,1444,22471
20241220,092100,858389563,1453,1454,1454,1448,24004
20241220,092000,823518290,1454,1455,1455,1440,32331
20241220,091900,776749239,1451,1460,1460,1451,10008
20241220,091800,762204800,1450,1460,1460,1450,35164
20241220,091700,711125996,1460,1485,1485,1460,27742
20241220,091600,670199749,1483,1488,1488,1483,12135
20241220,091500,652166662,1488,1489,1498,1488,14275
20241220,091400,630921938,1489,1489,1490,1488,17504
20241220,091300,604858385,1489,1499,1499,1489,3598
20241220,091200,599480292,1489,1490,1500,1486,22659
20241220,091100,565760419,1490,1490,1495,1489,1212
20241220,091000,563955307,1489,1498,1499,1488,12866
20241220,090900,544739125,1488,1493,1499,1484,25710
20241220,090800,506440775,1494,1502,1502,1494,13734
20241220,090700,485865049,1500,1515,1515,1500,10649
20241220,090600,469859922,1519,1519,1519,1500,26478
20241220,090500,429974257,1520,1531,1531,1512,18635
20241220,090400,401598688,1530,1535,1539,1530,42468
20241220,090300,336573230,1535,1533,1535,1530,49422
20241220,090200,260888763,1531,1536,1538,1526,32154
20241220,090100,211665942,1536,1550,1558,1536,43640
20241220,090000,144125316,1547,1520,1559,1520,93959