stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190100,3414943782,1505,1505,1505,1505,45017
20241223,190000,3414943782,1505,1505,1505,1505,0
20241223,185900,3414943782,1505,1505,1505,1505,0
20241223,185800,3414943782,1505,1505,1505,1505,0
20241223,185700,3414943782,1505,1505,1505,1505,0
20241223,185600,3414943782,1505,1505,1505,1505,0
20241223,185500,3414943782,1505,1505,1505,1505,0
20241223,185400,3414943782,1505,1505,1505,1505,0
20241223,185300,3414943782,1505,1505,1505,1505,0
20241223,185200,3414943782,1505,1505,1505,1505,0
20241223,185100,3414943782,1505,1505,1505,1505,0
20241223,185000,3414943782,1505,1505,1505,1505,0
20241223,184900,3414943782,1505,1505,1505,1505,0
20241223,184800,3414943782,1505,1505,1505,1505,0
20241223,184700,3414943782,1505,1505,1505,1505,0
20241223,184600,3414943782,1505,1505,1505,1505,0
20241223,184500,3414943782,1505,1505,1505,1505,0
20241223,184400,3414943782,1505,1505,1505,1505,0
20241223,184300,3414943782,1505,1505,1505,1505,0
20241223,184200,3414943782,1505,1505,1505,1505,0
20241223,184100,3414943782,1505,1505,1505,1505,0
20241223,184000,3414943782,1505,1505,1505,1505,0
20241223,183900,3414943782,1505,1505,1505,1505,0
20241223,183800,3414943782,1505,1505,1505,1505,0
20241223,183700,3414943782,1505,1505,1505,1505,0
20241223,183600,3414943782,1505,1505,1505,1505,0
20241223,183500,3414943782,1505,1505,1505,1505,0
20241223,183400,3414943782,1505,1505,1505,1505,0
20241223,183300,3414943782,1505,1505,1505,1505,0
20241223,183200,3414943782,1505,1505,1505,1505,0
20241223,183100,3414943782,1505,1505,1505,1505,45017
20241223,183000,3414943782,1505,1505,1505,1505,0
20241223,182900,3414943782,1505,1505,1505,1505,0
20241223,182800,3414943782,1505,1505,1505,1505,0
20241223,182700,3414943782,1505,1505,1505,1505,0
20241223,182600,3414943782,1505,1505,1505,1505,0
20241223,182500,3414943782,1505,1505,1505,1505,0
20241223,182400,3414943782,1505,1505,1505,1505,0
20241223,182300,3414943782,1505,1505,1505,1505,0
20241223,182200,3414943782,1505,1505,1505,1505,0
20241223,182100,3414943782,1505,1505,1505,1505,0
20241223,182000,3414943782,1505,1505,1505,1505,0
20241223,181900,3414943782,1505,1505,1505,1505,0
20241223,181800,3414943782,1505,1505,1505,1505,0
20241223,181700,3414943782,1505,1505,1505,1505,0
20241223,181600,3414943782,1505,1505,1505,1505,0
20241223,181500,3414943782,1505,1505,1505,1505,0
20241223,181400,3414943782,1505,1505,1505,1505,0
20241223,181300,3414943782,1505,1505,1505,1505,0
20241223,181200,3414943782,1505,1505,1505,1505,0
20241223,181100,3414943782,1505,1505,1505,1505,0
20241223,181000,3414943782,1505,1505,1505,1505,0
20241223,180900,3414943782,1505,1505,1505,1505,0
20241223,180800,3414943782,1505,1505,1505,1505,0
20241223,180700,3414943782,1505,1505,1505,1505,0
20241223,180600,3414943782,1505,1505,1505,1505,0
20241223,180500,3414943782,1505,1505,1505,1505,0
20241223,180400,3414943782,1505,1505,1505,1505,0
20241223,180300,3414943782,1505,1505,1505,1505,0
20241223,180200,3414943782,1505,1505,1505,1505,0
20241223,180100,3414943782,1505,1505,1505,1505,45017
20241223,180000,3414943782,1505,1505,1505,1505,0
20241223,175900,3414943782,1505,1505,1505,1505,0
20241223,175800,3414943782,1505,1505,1505,1505,0
20241223,175700,3414943782,1505,1505,1505,1505,0
20241223,175600,3414943782,1505,1505,1505,1505,0
20241223,175500,3414943782,1505,1505,1505,1505,0
20241223,175400,3414943782,1505,1505,1505,1505,0
20241223,175300,3414943782,1505,1505,1505,1505,0
20241223,175200,3414943782,1505,1505,1505,1505,0
20241223,175100,3414943782,1505,1505,1505,1505,0
20241223,175000,3414943782,1505,1505,1505,1505,0
20241223,174900,3414943782,1505,1505,1505,1505,0
20241223,174800,3414943782,1505,1505,1505,1505,0
20241223,174700,3414943782,1505,1505,1505,1505,0
20241223,174600,3414943782,1505,1505,1505,1505,0
20241223,174500,3414943782,1505,1505,1505,1505,0
20241223,174400,3414943782,1505,1505,1505,1505,0
20241223,174300,3414943782,1505,1505,1505,1505,0
20241223,174200,3414943782,1505,1505,1505,1505,0
20241223,174100,3414943782,1505,1505,1505,1505,0
20241223,174000,3414943782,1505,1505,1505,1505,0
20241223,173900,3414943782,1505,1505,1505,1505,0
20241223,173800,3414943782,1505,1505,1505,1505,0
20241223,173700,3414943782,1505,1505,1505,1505,0
20241223,173600,3414943782,1505,1505,1505,1505,0
20241223,173500,3414943782,1505,1505,1505,1505,0
20241223,173400,3414943782,1505,1505,1505,1505,0
20241223,173300,3414943782,1505,1505,1505,1505,0
20241223,173200,3414943782,1505,1505,1505,1505,0
20241223,173100,3414943782,1505,1505,1505,1505,45017
20241223,173000,3414943782,1505,1505,1505,1505,0
20241223,172900,3414943782,1505,1505,1505,1505,0
20241223,172800,3414943782,1505,1505,1505,1505,0
20241223,172700,3414943782,1505,1505,1505,1505,0
20241223,172600,3414943782,1505,1505,1505,1505,0
20241223,172500,3414943782,1505,1505,1505,1505,0
20241223,172400,3414943782,1505,1505,1505,1505,0
20241223,172300,3414943782,1505,1505,1505,1505,0
20241223,172200,3414943782,1505,1505,1505,1505,0
20241223,172100,3414943782,1505,1505,1505,1505,0
20241223,172000,3414943782,1505,1505,1505,1505,0
20241223,171900,3414943782,1505,1505,1505,1505,0
20241223,171800,3414943782,1505,1505,1505,1505,0
20241223,171700,3414943782,1505,1505,1505,1505,0
20241223,171600,3414943782,1505,1505,1505,1505,0
20241223,171500,3414943782,1505,1505,1505,1505,0
20241223,171400,3414943782,1505,1505,1505,1505,0
20241223,171300,3414943782,1505,1505,1505,1505,0
20241223,171200,3414943782,1505,1505,1505,1505,0
20241223,171100,3414943782,1505,1505,1505,1505,0
20241223,171000,3414943782,1505,1505,1505,1505,0
20241223,170900,3414943782,1505,1505,1505,1505,0
20241223,170800,3414943782,1505,1505,1505,1505,0
20241223,170700,3414943782,1505,1505,1505,1505,0
20241223,170600,3414943782,1505,1505,1505,1505,0
20241223,170500,3414943782,1505,1505,1505,1505,0
20241223,170400,3414943782,1505,1505,1505,1505,0
20241223,170300,3414943782,1505,1505,1505,1505,0
20241223,170200,3414943782,1505,1505,1505,1505,0
20241223,170100,3414943782,1505,1505,1505,1505,45017
20241223,170000,3414943782,1505,1505,1505,1505,0
20241223,165900,3414943782,1505,1505,1505,1505,0
20241223,165800,3414943782,1505,1505,1505,1505,0
20241223,165700,3414943782,1505,1505,1505,1505,0
20241223,165600,3414943782,1505,1505,1505,1505,0
20241223,165500,3414943782,1505,1505,1505,1505,0
20241223,165400,3414943782,1505,1505,1505,1505,0
20241223,165300,3414943782,1505,1505,1505,1505,0
20241223,165200,3414943782,1505,1505,1505,1505,0
20241223,165100,3414943782,1505,1505,1505,1505,0
20241223,165000,3414943782,1505,1505,1505,1505,0
20241223,164900,3414943782,1505,1505,1505,1505,0
20241223,164800,3414943782,1505,1505,1505,1505,0
20241223,164700,3414943782,1505,1505,1505,1505,0
20241223,164600,3414943782,1505,1505,1505,1505,0
20241223,164500,3414943782,1505,1505,1505,1505,0
20241223,164400,3414943782,1505,1505,1505,1505,0
20241223,164300,3414943782,1505,1505,1505,1505,0
20241223,164200,3414943782,1505,1505,1505,1505,0
20241223,164100,3414943782,1505,1505,1505,1505,0
20241223,164000,3414943782,1505,1505,1505,1505,0
20241223,163900,3414943782,1505,1505,1505,1505,0
20241223,163800,3414943782,1505,1505,1505,1505,0
20241223,163700,3414943782,1505,1505,1505,1505,0
20241223,163600,3414943782,1505,1505,1505,1505,0
20241223,163500,3414943782,1505,1505,1505,1505,0
20241223,163400,3414943782,1505,1505,1505,1505,0
20241223,163300,3414943782,1505,1505,1505,1505,0
20241223,163200,3414943782,1505,1505,1505,1505,0
20241223,163100,3414943782,1505,1505,1505,1505,45017
20241223,163000,3414943782,1505,1505,1505,1505,0
20241223,162900,3414943782,1505,1505,1505,1505,0
20241223,162800,3414943782,1505,1505,1505,1505,0
20241223,162700,3414943782,1505,1505,1505,1505,0
20241223,162600,3414943782,1505,1505,1505,1505,0
20241223,162500,3414943782,1505,1505,1505,1505,0
20241223,162400,3414943782,1505,1505,1505,1505,0
20241223,162300,3414943782,1505,1505,1505,1505,0
20241223,162200,3414943782,1505,1505,1505,1505,0
20241223,162100,3414943782,1505,1505,1505,1505,0
20241223,162000,3414943782,1505,1505,1505,1505,0
20241223,161900,3414943782,1505,1505,1505,1505,0
20241223,161800,3414943782,1505,1505,1505,1505,0
20241223,161700,3414943782,1505,1505,1505,1505,0
20241223,161600,3414943782,1505,1505,1505,1505,0
20241223,161500,3414943782,1505,1505,1505,1505,0
20241223,161400,3414943782,1505,1505,1505,1505,0
20241223,161300,3414943782,1505,1505,1505,1505,0
20241223,161200,3414943782,1505,1505,1505,1505,0
20241223,161100,3414943782,1505,1505,1505,1505,0
20241223,161000,3414943782,1505,1505,1505,1505,0
20241223,160900,3414943782,1505,1505,1505,1505,0
20241223,160800,3414943782,1505,1505,1505,1505,0
20241223,160700,3414943782,1505,1505,1505,1505,0
20241223,160600,3414943782,1505,1505,1505,1505,0
20241223,160500,3414943782,1505,1505,1505,1505,0
20241223,160400,3414943782,1505,1505,1505,1505,0
20241223,160300,3414943782,1505,1505,1505,1505,0
20241223,160200,3414943782,1505,1505,1505,1505,0
20241223,160100,3414943782,1505,1505,1505,1505,45017
20241223,160000,3414943782,1505,1505,1505,1505,0
20241223,155900,3414943782,1505,1505,1505,1505,0
20241223,155800,3414943782,1505,1505,1505,1505,0
20241223,155700,3414943782,1505,1505,1505,1505,0
20241223,155600,3414943782,1505,1505,1505,1505,0
20241223,155500,3414943782,1505,1505,1505,1505,0
20241223,155400,3414943782,1505,1505,1505,1505,0
20241223,155300,3414943782,1505,1505,1505,1505,0
20241223,155200,3414943782,1505,1505,1505,1505,0
20241223,155100,3414943782,1505,1505,1505,1505,0
20241223,155000,3414943782,1505,1505,1505,1505,0
20241223,154900,3414943782,1505,1505,1505,1505,0
20241223,154800,3414943782,1505,1505,1505,1505,0
20241223,154700,3414943782,1505,1505,1505,1505,0
20241223,154600,3414943782,1505,1505,1505,1505,0
20241223,154500,3414943782,1505,1505,1505,1505,0
20241223,154400,3414943782,1505,1505,1505,1505,0
20241223,154300,3414943782,1505,1505,1505,1505,0
20241223,154200,3414943782,1505,1505,1505,1505,0
20241223,154100,3414943782,1505,1505,1505,1505,0
20241223,154000,3414943782,1505,1505,1505,1505,0
20241223,153900,3414943782,1505,1505,1505,1505,0
20241223,153800,3414943782,1505,1505,1505,1505,0
20241223,153700,3414943782,1505,1505,1505,1505,0
20241223,153600,3414943782,1505,1505,1505,1505,0
20241223,153500,3414943782,1505,1505,1505,1505,0
20241223,153400,3414943782,1505,1505,1505,1505,0
20241223,153300,3414943782,1505,1505,1505,1505,0
20241223,153200,3414943782,1505,1505,1505,1505,0
20241223,153100,3414943782,1505,1505,1505,1505,45017
20241223,153000,3414943782,1505,1505,1505,1505,45017
20241223,152900,3347193197,1506,1506,1506,1506,0
20241223,152800,3347193197,1506,1506,1506,1506,0
20241223,152700,3347193197,1506,1506,1506,1506,0
20241223,152600,3347193197,1506,1506,1506,1506,0
20241223,152500,3347193197,1506,1506,1506,1506,0
20241223,152400,3347193197,1506,1506,1506,1506,0
20241223,152300,3347193197,1506,1506,1506,1506,0
20241223,152200,3347193197,1506,1506,1506,1506,0
20241223,152100,3347193197,1506,1506,1506,1506,0
20241223,152000,3347193197,1506,1506,1506,1506,0
20241223,151900,3347193197,1506,1506,1506,1502,6664
20241223,151800,3337166782,1506,1503,1506,1501,8337
20241223,151700,3324636887,1503,1505,1508,1502,14573
20241223,151600,3302741709,1508,1506,1508,1503,13427
20241223,151500,3282512643,1506,1507,1508,1505,4472
20241223,151400,3275778101,1505,1506,1508,1505,6241
20241223,151300,3266368789,1508,1508,1509,1508,1803
20241223,151200,3263649192,1503,1503,1503,1502,5425
20241223,151100,3255498497,1501,1501,1503,1500,1579
20241223,151000,3253128816,1503,1503,1503,1500,1812
20241223,150900,3250409119,1500,1502,1503,1500,3992
20241223,150800,3244415224,1502,1501,1502,1500,4827
20241223,150700,3237171550,1500,1501,1501,1500,8661
20241223,150600,3224178213,1501,1501,1501,1501,4870
20241223,150500,3216868343,1501,1505,1505,1501,2775
20241223,150400,3212699284,1505,1507,1507,1505,453
20241223,150300,3212016964,1507,1507,1507,1507,4065
20241223,150200,3205891009,1507,1512,1513,1507,4230
20241223,150100,3199499000,1512,1511,1512,1508,519
20241223,150000,3198714784,1507,1505,1511,1505,4341
20241223,145900,3192178439,1505,1504,1505,1504,5509
20241223,145800,3183888402,1504,1501,1504,1501,611
20241223,145700,3182970063,1500,1504,1504,1500,4404
20241223,145600,3176361614,1504,1507,1507,1504,1013
20241223,145500,3174836603,1507,1507,1507,1502,5276
20241223,145400,3166908297,1507,1509,1510,1507,22783
20241223,145300,3132574074,1508,1508,1510,1507,2387
20241223,145200,3128975487,1507,1505,1508,1500,5564
20241223,145100,3120606315,1508,1505,1508,1504,1752
20241223,145000,3117967856,1508,1503,1509,1502,179
20241223,144900,3117698921,1510,1514,1514,1500,7533
20241223,144800,3106377267,1507,1507,1515,1505,1553
20241223,144700,3104033308,1507,1511,1511,1507,3292
20241223,144600,3099070280,1511,1517,1517,1501,45900
20241223,144500,3029752746,1517,1518,1518,1517,889
20241223,144400,3028404123,1517,1517,1517,1517,0
20241223,144300,3028404123,1517,1522,1522,1517,301
20241223,144200,3027946006,1522,1516,1522,1515,1845
20241223,144100,3025150312,1522,1522,1523,1522,2126
20241223,144000,3021914539,1522,1524,1524,1515,278
20241223,143900,3021492570,1524,1516,1526,1514,13197
20241223,143800,3001496639,1526,1520,1527,1516,6940
20241223,143700,2990966876,1519,1520,1520,1519,274
20241223,143600,2990550420,1520,1521,1521,1520,993
20241223,143500,2989040630,1520,1528,1528,1519,11993
20241223,143400,2970794907,1523,1525,1525,1523,3000
20241223,143300,2966223367,1529,1527,1529,1524,2348
20241223,143200,2962642199,1526,1530,1538,1526,4243
20241223,143100,2956162770,1539,1539,1539,1539,0
20241223,143000,2956162770,1539,1540,1540,1528,3182
20241223,142900,2951296349,1540,1541,1541,1531,4491
20241223,142800,2944415322,1542,1542,1542,1542,15
20241223,142700,2944392192,1543,1536,1543,1535,4350
20241223,142600,2937699713,1536,1536,1536,1535,616
20241223,142500,2936753567,1536,1531,1536,1530,3584
20241223,142400,2931268437,1536,1532,1536,1531,2711
20241223,142300,2927115841,1536,1536,1537,1532,4877
20241223,142200,2919636531,1531,1537,1538,1531,8832
20241223,142100,2906077985,1537,1537,1539,1532,2975
20241223,142000,2901512830,1537,1537,1537,1537,655
20241223,141900,2900506095,1537,1527,1537,1527,7202
20241223,141800,2889470816,1531,1526,1531,1526,29473
20241223,141700,2844384415,1526,1524,1526,1524,7415
20241223,141600,2833070725,1525,1525,1525,1525,7
20241223,141500,2833060050,1524,1524,1525,1524,972
20241223,141400,2831578719,1524,1521,1524,1519,1749
20241223,141300,2828920230,1524,1524,1524,1524,3
20241223,141200,2828915658,1524,1526,1526,1520,10
20241223,141100,2828900409,1526,1523,1526,1520,656
20241223,141000,2827901314,1524,1517,1524,1517,4032
20241223,140900,2821781875,1516,1518,1518,1516,1757
20241223,140800,2819116256,1517,1524,1524,1517,359
20241223,140700,2818571233,1520,1520,1524,1519,361
20241223,140600,2818022591,1520,1519,1520,1518,2514
20241223,140500,2814204320,1519,1524,1524,1519,1109
20241223,140400,2812516402,1520,1520,1524,1520,131
20241223,140300,2812317278,1524,1525,1525,1524,2339
20241223,140200,2808751123,1526,1520,1527,1520,3441
20241223,140100,2803516097,1520,1520,1520,1519,435
20241223,140000,2802854899,1520,1510,1520,1510,2
20241223,135900,2802851869,1520,1515,1520,1510,9307
20241223,135800,2788762821,1516,1519,1519,1515,5296
20241223,135700,2780732283,1520,1521,1522,1520,572
20241223,135600,2779862441,1521,1521,1521,1521,29
20241223,135500,2779818332,1521,1522,1522,1521,1811
20241223,135400,2777063731,1521,1521,1521,1521,394
20241223,135300,2776464457,1520,1521,1521,1520,1321
20241223,135200,2774456116,1522,1523,1523,1522,1194
20241223,135100,2772638788,1527,1526,1527,1526,366
20241223,135000,2772080249,1526,1526,1526,1526,11
20241223,134900,2772063463,1528,1521,1529,1517,1564
20241223,134800,2769690281,1522,1526,1526,1522,3457
20241223,134700,2764428695,1526,1521,1530,1518,462
20241223,134600,2763726631,1532,1524,1532,1520,1020
20241223,134500,2762173900,1534,1534,1534,1534,0
20241223,134400,2762173900,1534,1534,1535,1534,204
20241223,134300,2761860864,1536,1536,1536,1536,4
20241223,134200,2761854720,1536,1538,1538,1520,3770
20241223,134100,2756091081,1534,1534,1538,1534,9208
20241223,134000,2741962705,1534,1534,1534,1534,329
20241223,133900,2741458019,1526,1534,1534,1526,1454
20241223,133800,2739239046,1525,1525,1525,1525,1
20241223,133700,2739237521,1534,1525,1534,1525,1029
20241223,133600,2737668035,1533,1533,1533,1532,1253
20241223,133500,2735747286,1533,1533,1533,1533,207
20241223,133400,2735429955,1533,1525,1533,1525,450
20241223,133300,2734743697,1525,1523,1525,1523,912
20241223,133200,2733354113,1523,1525,1525,1523,902
20241223,133100,2731978715,1525,1526,1526,1525,4025
20241223,133000,2725840089,1525,1527,1527,1525,1278
20241223,132900,2723890005,1534,1536,1536,1530,5948
20241223,132800,2714779246,1537,1539,1539,1537,15
20241223,132700,2714756185,1539,1539,1539,1534,777
20241223,132600,2713562057,1539,1536,1539,1536,141
20241223,132500,2713345478,1539,1536,1539,1535,265
20241223,132400,2712938598,1538,1535,1539,1534,1864
20241223,132300,2710076660,1539,1535,1540,1535,1614
20241223,132200,2707596249,1540,1536,1540,1536,54
20241223,132100,2707513113,1534,1534,1534,1534,4582
20241223,132000,2700484325,1534,1534,1536,1519,9781
20241223,131900,2685557126,1536,1539,1539,1535,2441
20241223,131800,2681808195,1539,1535,1540,1535,529
20241223,131700,2680995640,1540,1534,1540,1534,9976
20241223,131600,2665685454,1534,1540,1540,1534,5906
20241223,131500,2656620389,1542,1536,1543,1536,1011
20241223,131400,2655064115,1535,1543,1543,1535,7391
20241223,131300,2643706324,1545,1546,1546,1545,27
20241223,131200,2643664583,1546,1540,1546,1540,1604
20241223,131100,2641194207,1546,1549,1549,1539,2981
20241223,131000,2636592375,1550,1556,1556,1541,2629
20241223,130900,2632538914,1556,1561,1561,1550,12446
20241223,130800,2613201454,1562,1535,1563,1534,27872
20241223,130700,2570085970,1542,1534,1542,1533,5763
20241223,130600,2561238115,1534,1529,1535,1527,8866
20241223,130500,2547655519,1527,1528,1528,1527,5015
20241223,130400,2539995214,1529,1522,1529,1518,14923
20241223,130300,2517252968,1522,1522,1522,1518,210
20241223,130200,2516934148,1517,1522,1522,1517,3498
20241223,130100,2511611191,1516,1516,1521,1516,2445
20241223,130000,2507897362,1521,1521,1521,1521,330
20241223,125900,2507395432,1521,1518,1522,1516,7720
20241223,125800,2495691302,1518,1520,1522,1518,3328
20241223,125700,2490633289,1520,1518,1520,1518,267
20241223,125600,2490227963,1518,1523,1523,1518,3741
20241223,125500,2484542737,1523,1523,1523,1520,441
20241223,125400,2483871939,1523,1525,1525,1521,1017
20241223,125300,2482322988,1526,1526,1526,1526,761
20241223,125200,2481161702,1526,1526,1526,1526,136
20241223,125100,2480954166,1526,1527,1527,1526,3103
20241223,125000,2476215886,1527,1526,1527,1526,1000
20241223,124900,2474688895,1527,1527,1527,1527,1010
20241223,124800,2473146625,1527,1527,1527,1527,497
20241223,124700,2472387706,1527,1527,1528,1527,220
20241223,124600,2472051586,1528,1521,1528,1521,1288
20241223,124500,2470092228,1521,1521,1521,1516,4210
20241223,124400,2463701448,1527,1528,1528,1527,3
20241223,124300,2463696866,1516,1529,1529,1516,297
20241223,124200,2463246076,1529,1521,1532,1516,5435
20241223,124100,2454990048,1521,1533,1533,1521,2524
20241223,124000,2451138000,1534,1535,1535,1532,390
20241223,123900,2450540237,1533,1535,1535,1533,460
20241223,123800,2449834139,1532,1536,1536,1532,530
20241223,123700,2449021554,1536,1539,1539,1534,1319
20241223,123600,2446993396,1539,1539,1539,1533,707
20241223,123500,2445908323,1539,1530,1539,1527,9130
20241223,123400,2431930642,1530,1527,1530,1527,1353
20241223,123300,2429863378,1528,1530,1530,1528,1154
20241223,123200,2428097958,1531,1530,1531,1528,863
20241223,123100,2426778430,1532,1530,1532,1529,2124
20241223,123000,2423528595,1532,1531,1533,1530,5425
20241223,122900,2415227222,1534,1534,1534,1531,2037
20241223,122800,2412106499,1534,1534,1534,1532,1792
20241223,122700,2409358339,1533,1534,1534,1533,815
20241223,122600,2408108629,1538,1541,1541,1538,342
20241223,122500,2407582606,1541,1542,1543,1538,2598
20241223,122400,2403582469,1543,1542,1543,1538,1329
20241223,122300,2401532625,1541,1536,1541,1536,4709
20241223,122200,2394297507,1533,1537,1537,1533,906
20241223,122100,2392908498,1537,1536,1537,1533,3161
20241223,122000,2388050075,1534,1537,1538,1527,3217
20241223,121900,2383107685,1537,1527,1539,1512,5654
20241223,121800,2374497874,1527,1539,1539,1510,11893
20241223,121700,2356390056,1539,1545,1545,1539,1687
20241223,121600,2353791218,1540,1541,1545,1540,8497
20241223,121500,2340676508,1541,1536,1541,1536,8430
20241223,121400,2327699375,1536,1543,1543,1535,6419
20241223,121300,2317818715,1540,1544,1545,1540,5184
20241223,121200,2309824130,1544,1540,1544,1538,32990
20241223,121100,2258972039,1540,1538,1540,1536,12207
20241223,121000,2240196627,1534,1544,1546,1533,9173
20241223,120900,2226072070,1545,1535,1545,1533,23513
20241223,120800,2189879769,1536,1533,1536,1531,3450
20241223,120700,2184588846,1533,1528,1533,1523,13080
20241223,120600,2164582411,1528,1525,1528,1521,5523
20241223,120500,2156156361,1525,1526,1526,1520,1111
20241223,120400,2154465354,1520,1526,1526,1520,2778
20241223,120300,2150231812,1526,1526,1526,1518,2961
20241223,120200,2145730125,1526,1525,1526,1524,2809
20241223,120100,2141447550,1525,1522,1526,1522,4012
20241223,120000,2135334189,1523,1520,1523,1519,1645
20241223,115900,2132831279,1519,1515,1519,1515,2909
20241223,115800,2128417538,1515,1513,1515,1511,3511
20241223,115700,2123109078,1514,1513,1514,1511,2054
20241223,115600,2120003470,1513,1513,1514,1513,568
20241223,115500,2119144056,1510,1503,1513,1503,7830
20241223,115400,2107337691,1503,1503,1505,1503,1477
20241223,115300,2105116100,1502,1498,1502,1498,1202
20241223,115200,2103313195,1498,1497,1498,1497,879
20241223,115100,2101997015,1497,1497,1497,1496,139
20241223,115000,2101788998,1496,1496,1496,1495,458
20241223,114900,2101104176,1482,1479,1482,1479,458
20241223,114800,2100425450,1475,1500,1500,1475,12183
20241223,114700,2082355353,1500,1502,1502,1500,2806
20241223,114600,2078144933,1502,1501,1504,1500,1239
20241223,114500,2076285196,1501,1502,1502,1501,417
20241223,114400,2075658905,1501,1503,1503,1500,1016
20241223,114300,2074132450,1503,1507,1508,1503,516
20241223,114200,2073355109,1508,1501,1509,1501,113
20241223,114100,2073184748,1500,1503,1504,1500,9632
20241223,114000,2058727117,1503,1506,1507,1503,2733
20241223,113900,2054614944,1506,1511,1511,1506,811
20241223,113800,2053390324,1511,1511,1511,1511,620
20241223,113700,2052453504,1512,1513,1513,1512,610
20241223,113600,2051530578,1513,1514,1515,1513,14147
20241223,113500,2030117310,1514,1517,1517,1514,6934
20241223,113400,2019611056,1515,1515,1518,1514,27459
20241223,113300,1978030861,1518,1515,1518,1514,7556
20241223,113200,1966582126,1515,1514,1517,1512,5044
20241223,113100,1958942354,1513,1513,1517,1510,4847
20241223,113000,1951600542,1510,1516,1516,1508,13514
20241223,112900,1931171022,1512,1494,1518,1494,9755
20241223,112800,1916452033,1494,1493,1494,1490,1759
20241223,112700,1913828351,1493,1494,1494,1492,964
20241223,112600,1912389019,1494,1481,1494,1481,8240
20241223,112500,1900119414,1481,1480,1481,1480,5586
20241223,112400,1891850484,1472,1478,1480,1472,6555
20241223,112300,1882181449,1481,1483,1483,1478,9613
20241223,112200,1867944474,1483,1483,1484,1483,1536
20241223,112100,1865666386,1483,1485,1485,1481,2887
20241223,112000,1861382846,1486,1486,1486,1485,191
20241223,111900,1861099102,1485,1483,1485,1483,1650
20241223,111800,1858651091,1483,1481,1483,1481,3003
20241223,111700,1854200154,1481,1481,1481,1481,1174
20241223,111600,1852461460,1481,1483,1483,1480,1364
20241223,111500,1850441189,1484,1483,1484,1483,668
20241223,111400,1849450378,1483,1478,1483,1478,2637
20241223,111300,1845545442,1479,1478,1479,1478,4377
20241223,111200,1839071873,1479,1471,1479,1471,981
20241223,111100,1837628670,1471,1471,1471,1471,997
20241223,111000,1836162083,1471,1471,1471,1470,2033
20241223,110900,1833172550,1471,1469,1471,1468,373
20241223,110800,1832624321,1470,1469,1470,1468,2571
20241223,110700,1828848080,1470,1468,1470,1468,2023
20241223,110600,1825877671,1468,1472,1473,1468,3801
20241223,110500,1820290770,1474,1476,1476,1474,200
20241223,110400,1819995778,1477,1476,1479,1475,2109
20241223,110300,1816881407,1479,1476,1479,1476,1966
20241223,110200,1813973780,1476,1476,1478,1475,2875
20241223,110100,1809730878,1477,1485,1485,1477,316
20241223,110000,1809263897,1486,1487,1487,1485,12585
20241223,105900,1790575141,1477,1475,1478,1475,1069
20241223,105800,1788996328,1474,1471,1474,1468,6972
20241223,105700,1778731840,1473,1468,1473,1468,3972
20241223,105600,1772888526,1469,1469,1471,1469,2000
20241223,105500,1769947075,1469,1468,1470,1467,1479
20241223,105400,1767773985,1469,1467,1470,1467,285
20241223,105300,1767355134,1470,1470,1470,1464,1342
20241223,105200,1765386104,1470,1465,1470,1463,18964
20241223,105100,1737603122,1465,1465,1465,1463,780
20241223,105000,1736461438,1465,1472,1472,1465,5480
20241223,104900,1728416283,1472,1475,1476,1472,883
20241223,104800,1727115196,1495,1469,1495,1469,2828
20241223,104700,1722923947,1470,1469,1471,1469,4163
20241223,104600,1716806454,1469,1462,1469,1462,826
20241223,104500,1715597026,1462,1462,1462,1462,0
20241223,104400,1715597026,1462,1462,1463,1462,838
20241223,104300,1714371650,1462,1460,1462,1460,1003
20241223,104200,1712905268,1455,1457,1457,1454,20043
20241223,104100,1683740040,1457,1460,1462,1457,6263
20241223,104000,1674606537,1463,1460,1463,1458,1259
20241223,103900,1672769999,1463,1458,1463,1457,691
20241223,103800,1671762607,1458,1463,1463,1458,52
20241223,103700,1671686781,1463,1459,1463,1459,200
20241223,103600,1671394434,1458,1458,1458,1458,710
20241223,103500,1670359254,1458,1456,1458,1455,2930
20241223,103400,1666095068,1455,1456,1456,1455,1533
20241223,103300,1663863196,1457,1457,1457,1457,1333
20241223,103200,1661921015,1455,1455,1455,1455,0
20241223,103100,1661921015,1455,1456,1456,1455,6264
20241223,103000,1652806775,1456,1456,1457,1456,1800
20241223,102900,1650185970,1455,1458,1458,1455,90
20241223,102800,1650054960,1458,1457,1459,1455,6864
20241223,102700,1640059593,1458,1458,1458,1458,155
20241223,102600,1639833603,1456,1455,1458,1455,3113
20241223,102500,1635304089,1459,1454,1459,1454,3475
20241223,102400,1630247195,1459,1459,1459,1459,0
20241223,102300,1630247195,1459,1454,1459,1453,6151
20241223,102200,1621305332,1454,1455,1455,1454,1858
20241223,102100,1618603464,1454,1451,1465,1451,15223
20241223,102000,1596496557,1452,1451,1452,1450,6243
20241223,101900,1587438571,1451,1465,1467,1450,28829
20241223,101800,1545547274,1467,1467,1467,1460,13415
20241223,101700,1525922844,1467,1462,1467,1462,265
20241223,101600,1525535389,1461,1462,1467,1461,1587
20241223,101500,1523212200,1461,1461,1467,1461,4082
20241223,101400,1517248018,1463,1463,1468,1463,2045
20241223,101300,1514254963,1463,1468,1468,1462,53
20241223,101200,1514177258,1468,1468,1468,1468,1
20241223,101100,1514175790,1469,1463,1469,1461,1202
20241223,101000,1512417036,1463,1463,1469,1463,3890
20241223,100900,1506725468,1463,1463,1463,1463,172
20241223,100800,1506473832,1463,1471,1471,1463,12155
20241223,100700,1488681490,1471,1471,1471,1468,223
20241223,100600,1488353577,1471,1461,1471,1461,9999
20241223,100500,1473720741,1461,1456,1461,1456,18453
20241223,100400,1446801341,1456,1451,1456,1451,2771
20241223,100300,1442779578,1451,1458,1458,1451,22034
20241223,100200,1410754475,1459,1459,1459,1457,4015
20241223,100100,1404898745,1458,1456,1458,1456,1623
20241223,100000,1402533394,1459,1458,1459,1457,6367
20241223,095900,1393246209,1458,1459,1459,1455,2163
20241223,095800,1390097901,1458,1453,1458,1453,17540
20241223,095700,1364581552,1453,1455,1456,1453,19633
20241223,095600,1336054353,1456,1460,1460,1454,29452
20241223,095500,1293149843,1460,1459,1463,1459,1192
20241223,095400,1291408003,1459,1465,1465,1458,4804
20241223,095300,1284398618,1458,1458,1463,1458,4410
20241223,095200,1277966719,1457,1457,1457,1457,2113
20241223,095100,1274888078,1457,1457,1457,1454,14866
20241223,095000,1253243125,1457,1460,1460,1457,5892
20241223,094900,1244646713,1459,1463,1465,1458,27732
20241223,094800,1204137476,1467,1460,1467,1460,7142
20241223,094700,1193699813,1460,1459,1468,1459,2221
20241223,094600,1190457116,1459,1459,1470,1458,1949
20241223,094500,1187614480,1459,1461,1462,1458,6524
20241223,094400,1178091990,1461,1460,1462,1459,4516
20241223,094300,1171499893,1462,1461,1471,1461,4625
20241223,094200,1164739453,1461,1465,1465,1458,16118
20241223,094100,1141201346,1464,1475,1475,1464,16973
20241223,094000,1116301285,1475,1473,1475,1467,7485
20241223,093900,1105308068,1471,1481,1481,1471,20886
20241223,093800,1074478805,1487,1478,1487,1476,24339
20241223,093700,1038346924,1478,1473,1480,1473,11046
20241223,093600,1022053690,1471,1473,1473,1467,31014
20241223,093500,976417666,1473,1482,1483,1473,9892
20241223,093400,961803937,1482,1482,1483,1482,1711
20241223,093300,959267858,1482,1485,1485,1482,8121
20241223,093200,947209404,1486,1493,1493,1486,2644
20241223,093100,943276595,1494,1494,1495,1494,3645
20241223,093000,937830895,1494,1503,1518,1474,61939
20241223,092900,845279917,1502,1490,1502,1490,6197
20241223,092800,836028721,1491,1476,1491,1476,8756
20241223,092700,823069781,1478,1472,1478,1472,4837
20241223,092600,815946001,1472,1476,1476,1469,10303
20241223,092500,800785885,1477,1481,1481,1476,6992
20241223,092400,790454838,1482,1480,1485,1480,8596
20241223,092300,777707012,1482,1480,1482,1479,6545
20241223,092200,768011716,1481,1484,1486,1481,10935
20241223,092100,751777939,1484,1489,1489,1482,2192
20241223,092000,748522412,1489,1489,1490,1481,23336
20241223,091900,713783536,1488,1472,1489,1472,8191
20241223,091800,701661619,1470,1466,1470,1463,7403
20241223,091700,690813281,1466,1462,1466,1458,13461
20241223,091600,671155913,1462,1458,1462,1455,18621
20241223,091500,644006491,1457,1464,1464,1456,23098
20241223,091400,610252395,1464,1465,1467,1461,13216
20241223,091300,590886522,1465,1457,1465,1455,10534
20241223,091200,575487771,1458,1465,1465,1453,25834
20241223,091100,537831389,1465,1476,1476,1465,19705
20241223,091000,508858377,1476,1489,1489,1475,22074
20241223,090900,476227392,1488,1497,1497,1479,15784
20241223,090800,452763515,1498,1521,1521,1495,40111
20241223,090700,392343086,1520,1518,1521,1517,3545
20241223,090600,386960295,1517,1523,1524,1517,31667
20241223,090500,338857401,1523,1520,1526,1518,15894
20241223,090400,314653114,1520,1552,1553,1517,9522
20241223,090300,300176793,1511,1480,1554,1476,23694
20241223,090200,264788239,1480,1494,1496,1470,44347
20241223,090100,199249753,1494,1512,1512,1494,59144
20241223,090000,110521567,1510,1527,1571,1510,72079