stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,190100,2521365296,1510,1510,1510,1510,27167
20241224,190000,2521365296,1510,1510,1510,1510,0
20241224,185900,2521365296,1510,1510,1510,1510,0
20241224,185800,2521365296,1510,1510,1510,1510,0
20241224,185700,2521365296,1510,1510,1510,1510,0
20241224,185600,2521365296,1510,1510,1510,1510,0
20241224,185500,2521365296,1510,1510,1510,1510,0
20241224,185400,2521365296,1510,1510,1510,1510,0
20241224,185300,2521365296,1510,1510,1510,1510,0
20241224,185200,2521365296,1510,1510,1510,1510,0
20241224,185100,2521365296,1510,1510,1510,1510,0
20241224,185000,2521365296,1510,1510,1510,1510,0
20241224,184900,2521365296,1510,1510,1510,1510,0
20241224,184800,2521365296,1510,1510,1510,1510,0
20241224,184700,2521365296,1510,1510,1510,1510,0
20241224,184600,2521365296,1510,1510,1510,1510,0
20241224,184500,2521365296,1510,1510,1510,1510,0
20241224,184400,2521365296,1510,1510,1510,1510,0
20241224,184300,2521365296,1510,1510,1510,1510,0
20241224,184200,2521365296,1510,1510,1510,1510,0
20241224,184100,2521365296,1510,1510,1510,1510,0
20241224,184000,2521365296,1510,1510,1510,1510,0
20241224,183900,2521365296,1510,1510,1510,1510,0
20241224,183800,2521365296,1510,1510,1510,1510,0
20241224,183700,2521365296,1510,1510,1510,1510,0
20241224,183600,2521365296,1510,1510,1510,1510,0
20241224,183500,2521365296,1510,1510,1510,1510,0
20241224,183400,2521365296,1510,1510,1510,1510,0
20241224,183300,2521365296,1510,1510,1510,1510,0
20241224,183200,2521365296,1510,1510,1510,1510,0
20241224,183100,2521365296,1510,1510,1510,1510,27167
20241224,183000,2521365296,1510,1510,1510,1510,0
20241224,182900,2521365296,1510,1510,1510,1510,0
20241224,182800,2521365296,1510,1510,1510,1510,0
20241224,182700,2521365296,1510,1510,1510,1510,0
20241224,182600,2521365296,1510,1510,1510,1510,0
20241224,182500,2521365296,1510,1510,1510,1510,0
20241224,182400,2521365296,1510,1510,1510,1510,0
20241224,182300,2521365296,1510,1510,1510,1510,0
20241224,182200,2521365296,1510,1510,1510,1510,0
20241224,182100,2521365296,1510,1510,1510,1510,0
20241224,182000,2521365296,1510,1510,1510,1510,0
20241224,181900,2521365296,1510,1510,1510,1510,0
20241224,181800,2521365296,1510,1510,1510,1510,0
20241224,181700,2521365296,1510,1510,1510,1510,0
20241224,181600,2521365296,1510,1510,1510,1510,0
20241224,181500,2521365296,1510,1510,1510,1510,0
20241224,181400,2521365296,1510,1510,1510,1510,0
20241224,181300,2521365296,1510,1510,1510,1510,0
20241224,181200,2521365296,1510,1510,1510,1510,0
20241224,181100,2521365296,1510,1510,1510,1510,0
20241224,181000,2521365296,1510,1510,1510,1510,0
20241224,180900,2521365296,1510,1510,1510,1510,0
20241224,180800,2521365296,1510,1510,1510,1510,0
20241224,180700,2521365296,1510,1510,1510,1510,0
20241224,180600,2521365296,1510,1510,1510,1510,0
20241224,180500,2521365296,1510,1510,1510,1510,0
20241224,180400,2521365296,1510,1510,1510,1510,0
20241224,180300,2521365296,1510,1510,1510,1510,0
20241224,180200,2521365296,1510,1510,1510,1510,0
20241224,180100,2521365296,1510,1510,1510,1510,27167
20241224,180000,2521365296,1510,1510,1510,1510,0
20241224,175900,2521365296,1510,1510,1510,1510,0
20241224,175800,2521365296,1510,1510,1510,1510,0
20241224,175700,2521365296,1510,1510,1510,1510,0
20241224,175600,2521365296,1510,1510,1510,1510,0
20241224,175500,2521365296,1510,1510,1510,1510,0
20241224,175400,2521365296,1510,1510,1510,1510,0
20241224,175300,2521365296,1510,1510,1510,1510,0
20241224,175200,2521365296,1510,1510,1510,1510,0
20241224,175100,2521365296,1510,1510,1510,1510,0
20241224,175000,2521365296,1510,1510,1510,1510,0
20241224,174900,2521365296,1510,1510,1510,1510,0
20241224,174800,2521365296,1510,1510,1510,1510,0
20241224,174700,2521365296,1510,1510,1510,1510,0
20241224,174600,2521365296,1510,1510,1510,1510,0
20241224,174500,2521365296,1510,1510,1510,1510,0
20241224,174400,2521365296,1510,1510,1510,1510,0
20241224,174300,2521365296,1510,1510,1510,1510,0
20241224,174200,2521365296,1510,1510,1510,1510,0
20241224,174100,2521365296,1510,1510,1510,1510,0
20241224,174000,2521365296,1510,1510,1510,1510,0
20241224,173900,2521365296,1510,1510,1510,1510,0
20241224,173800,2521365296,1510,1510,1510,1510,0
20241224,173700,2521365296,1510,1510,1510,1510,0
20241224,173600,2521365296,1510,1510,1510,1510,0
20241224,173500,2521365296,1510,1510,1510,1510,0
20241224,173400,2521365296,1510,1510,1510,1510,0
20241224,173300,2521365296,1510,1510,1510,1510,0
20241224,173200,2521365296,1510,1510,1510,1510,0
20241224,173100,2521365296,1510,1510,1510,1510,27167
20241224,173000,2521365296,1510,1510,1510,1510,0
20241224,172900,2521365296,1510,1510,1510,1510,0
20241224,172800,2521365296,1510,1510,1510,1510,0
20241224,172700,2521365296,1510,1510,1510,1510,0
20241224,172600,2521365296,1510,1510,1510,1510,0
20241224,172500,2521365296,1510,1510,1510,1510,0
20241224,172400,2521365296,1510,1510,1510,1510,0
20241224,172300,2521365296,1510,1510,1510,1510,0
20241224,172200,2521365296,1510,1510,1510,1510,0
20241224,172100,2521365296,1510,1510,1510,1510,0
20241224,172000,2521365296,1510,1510,1510,1510,0
20241224,171900,2521365296,1510,1510,1510,1510,0
20241224,171800,2521365296,1510,1510,1510,1510,0
20241224,171700,2521365296,1510,1510,1510,1510,0
20241224,171600,2521365296,1510,1510,1510,1510,0
20241224,171500,2521365296,1510,1510,1510,1510,0
20241224,171400,2521365296,1510,1510,1510,1510,0
20241224,171300,2521365296,1510,1510,1510,1510,0
20241224,171200,2521365296,1510,1510,1510,1510,0
20241224,171100,2521365296,1510,1510,1510,1510,0
20241224,171000,2521365296,1510,1510,1510,1510,0
20241224,170900,2521365296,1510,1510,1510,1510,0
20241224,170800,2521365296,1510,1510,1510,1510,0
20241224,170700,2521365296,1510,1510,1510,1510,0
20241224,170600,2521365296,1510,1510,1510,1510,0
20241224,170500,2521365296,1510,1510,1510,1510,0
20241224,170400,2521365296,1510,1510,1510,1510,0
20241224,170300,2521365296,1510,1510,1510,1510,0
20241224,170200,2521365296,1510,1510,1510,1510,0
20241224,170100,2521365296,1510,1510,1510,1510,27167
20241224,170000,2521365296,1510,1510,1510,1510,0
20241224,165900,2521365296,1510,1510,1510,1510,0
20241224,165800,2521365296,1510,1510,1510,1510,0
20241224,165700,2521365296,1510,1510,1510,1510,0
20241224,165600,2521365296,1510,1510,1510,1510,0
20241224,165500,2521365296,1510,1510,1510,1510,0
20241224,165400,2521365296,1510,1510,1510,1510,0
20241224,165300,2521365296,1510,1510,1510,1510,0
20241224,165200,2521365296,1510,1510,1510,1510,0
20241224,165100,2521365296,1510,1510,1510,1510,0
20241224,165000,2521365296,1510,1510,1510,1510,0
20241224,164900,2521365296,1510,1510,1510,1510,0
20241224,164800,2521365296,1510,1510,1510,1510,0
20241224,164700,2521365296,1510,1510,1510,1510,0
20241224,164600,2521365296,1510,1510,1510,1510,0
20241224,164500,2521365296,1510,1510,1510,1510,0
20241224,164400,2521365296,1510,1510,1510,1510,0
20241224,164300,2521365296,1510,1510,1510,1510,0
20241224,164200,2521365296,1510,1510,1510,1510,0
20241224,164100,2521365296,1510,1510,1510,1510,0
20241224,164000,2521365296,1510,1510,1510,1510,0
20241224,163900,2521365296,1510,1510,1510,1510,0
20241224,163800,2521365296,1510,1510,1510,1510,0
20241224,163700,2521365296,1510,1510,1510,1510,0
20241224,163600,2521365296,1510,1510,1510,1510,0
20241224,163500,2521365296,1510,1510,1510,1510,0
20241224,163400,2521365296,1510,1510,1510,1510,0
20241224,163300,2521365296,1510,1510,1510,1510,0
20241224,163200,2521365296,1510,1510,1510,1510,0
20241224,163100,2521365296,1510,1510,1510,1510,27167
20241224,163000,2521365296,1510,1510,1510,1510,0
20241224,162900,2521365296,1510,1510,1510,1510,0
20241224,162800,2521365296,1510,1510,1510,1510,0
20241224,162700,2521365296,1510,1510,1510,1510,0
20241224,162600,2521365296,1510,1510,1510,1510,0
20241224,162500,2521365296,1510,1510,1510,1510,0
20241224,162400,2521365296,1510,1510,1510,1510,0
20241224,162300,2521365296,1510,1510,1510,1510,0
20241224,162200,2521365296,1510,1510,1510,1510,0
20241224,162100,2521365296,1510,1510,1510,1510,0
20241224,162000,2521365296,1510,1510,1510,1510,0
20241224,161900,2521365296,1510,1510,1510,1510,0
20241224,161800,2521365296,1510,1510,1510,1510,0
20241224,161700,2521365296,1510,1510,1510,1510,0
20241224,161600,2521365296,1510,1510,1510,1510,0
20241224,161500,2521365296,1510,1510,1510,1510,0
20241224,161400,2521365296,1510,1510,1510,1510,0
20241224,161300,2521365296,1510,1510,1510,1510,0
20241224,161200,2521365296,1510,1510,1510,1510,0
20241224,161100,2521365296,1510,1510,1510,1510,0
20241224,161000,2521365296,1510,1510,1510,1510,0
20241224,160900,2521365296,1510,1510,1510,1510,0
20241224,160800,2521365296,1510,1510,1510,1510,0
20241224,160700,2521365296,1510,1510,1510,1510,0
20241224,160600,2521365296,1510,1510,1510,1510,0
20241224,160500,2521365296,1510,1510,1510,1510,0
20241224,160400,2521365296,1510,1510,1510,1510,0
20241224,160300,2521365296,1510,1510,1510,1510,0
20241224,160200,2521365296,1510,1510,1510,1510,0
20241224,160100,2521365296,1510,1510,1510,1510,27167
20241224,160000,2521365296,1510,1510,1510,1510,0
20241224,155900,2521365296,1510,1510,1510,1510,0
20241224,155800,2521365296,1510,1510,1510,1510,0
20241224,155700,2521365296,1510,1510,1510,1510,0
20241224,155600,2521365296,1510,1510,1510,1510,0
20241224,155500,2521365296,1510,1510,1510,1510,0
20241224,155400,2521365296,1510,1510,1510,1510,0
20241224,155300,2521365296,1510,1510,1510,1510,0
20241224,155200,2521365296,1510,1510,1510,1510,0
20241224,155100,2521365296,1510,1510,1510,1510,0
20241224,155000,2521365296,1510,1510,1510,1510,0
20241224,154900,2521365296,1510,1510,1510,1510,0
20241224,154800,2521365296,1510,1510,1510,1510,0
20241224,154700,2521365296,1510,1510,1510,1510,0
20241224,154600,2521365296,1510,1510,1510,1510,0
20241224,154500,2521365296,1510,1510,1510,1510,0
20241224,154400,2521365296,1510,1510,1510,1510,0
20241224,154300,2521365296,1510,1510,1510,1510,0
20241224,154200,2521365296,1510,1510,1510,1510,0
20241224,154100,2521365296,1510,1510,1510,1510,0
20241224,154000,2521365296,1510,1510,1510,1510,0
20241224,153900,2521365296,1510,1510,1510,1510,0
20241224,153800,2521365296,1510,1510,1510,1510,0
20241224,153700,2521365296,1510,1510,1510,1510,0
20241224,153600,2521365296,1510,1510,1510,1510,0
20241224,153500,2521365296,1510,1510,1510,1510,0
20241224,153400,2521365296,1510,1510,1510,1510,0
20241224,153300,2521365296,1510,1510,1510,1510,0
20241224,153200,2521365296,1510,1510,1510,1510,0
20241224,153100,2521365296,1510,1510,1510,1510,27167
20241224,153000,2521365296,1510,1510,1510,1510,27167
20241224,152900,2480343126,1496,1496,1496,1496,0
20241224,152800,2480343126,1496,1496,1496,1496,0
20241224,152700,2480343126,1496,1496,1496,1496,0
20241224,152600,2480343126,1496,1496,1496,1496,0
20241224,152500,2480343126,1496,1496,1496,1496,0
20241224,152400,2480343126,1496,1496,1496,1496,0
20241224,152300,2480343126,1496,1496,1496,1496,0
20241224,152200,2480343126,1496,1496,1496,1496,0
20241224,152100,2480343126,1496,1496,1496,1496,0
20241224,152000,2480343126,1496,1496,1496,1496,0
20241224,151900,2480343126,1496,1494,1503,1493,2510
20241224,151800,2476585990,1493,1495,1495,1493,1215
20241224,151700,2474771188,1495,1499,1499,1495,7850
20241224,151600,2463015325,1500,1504,1504,1499,15299
20241224,151500,2440050068,1504,1505,1505,1503,8122
20241224,151400,2427838766,1506,1507,1508,1506,2612
20241224,151300,2423903679,1507,1509,1509,1507,904
20241224,151200,2422540492,1508,1508,1509,1508,2075
20241224,151100,2419409826,1509,1508,1509,1508,265
20241224,151000,2419010105,1508,1512,1512,1508,6306
20241224,150900,2409489575,1512,1514,1514,1512,978
20241224,150800,2408010006,1514,1516,1516,1514,166
20241224,150700,2407758420,1516,1514,1516,1514,483
20241224,150600,2407026698,1514,1516,1516,1514,3209
20241224,150500,2402167352,1516,1516,1517,1516,2471
20241224,150400,2398420329,1516,1517,1518,1516,4281
20241224,150300,2391928470,1517,1518,1518,1517,1265
20241224,150200,2390008549,1525,1525,1525,1525,215
20241224,150100,2389680674,1525,1523,1525,1517,501
20241224,150000,2388917927,1523,1523,1523,1523,2
20241224,145900,2388914881,1517,1523,1523,1517,903
20241224,145800,2387544252,1524,1516,1524,1516,429
20241224,145700,2386893516,1516,1517,1518,1516,6241
20241224,145600,2377425435,1518,1526,1526,1518,941
20241224,145500,2375993887,1526,1526,1526,1526,41
20241224,145400,2375931321,1527,1518,1527,1518,458
20241224,145300,2375234250,1518,1517,1518,1517,674
20241224,145200,2374211788,1516,1518,1518,1516,1411
20241224,145100,2372072648,1518,1517,1518,1517,2102
20241224,145000,2368882843,1517,1516,1517,1516,2103
20241224,144900,2365693026,1516,1517,1518,1516,1095
20241224,144800,2364032214,1517,1518,1518,1517,435
20241224,144700,2363372017,1518,1518,1518,1518,311
20241224,144600,2362899919,1518,1519,1519,1518,4363
20241224,144500,2356276819,1519,1521,1521,1519,10577
20241224,144400,2340198765,1524,1521,1524,1521,2081
20241224,144300,2337027324,1524,1522,1524,1520,5118
20241224,144200,2329245980,1522,1529,1529,1522,10180
20241224,144100,2313710639,1530,1530,1530,1529,235
20241224,144000,2313351279,1530,1530,1530,1530,0
20241224,143900,2313351279,1530,1530,1530,1530,2914
20241224,143800,2308892859,1530,1529,1530,1528,601
20241224,143700,2307973334,1528,1528,1528,1528,1675
20241224,143600,2305413934,1528,1531,1531,1528,6696
20241224,143500,2295172765,1531,1532,1532,1531,3295
20241224,143400,2290127619,1531,1545,1545,1531,2697
20241224,143300,2285994512,1545,1547,1547,1545,628
20241224,143200,2285022998,1548,1547,1548,1534,1387
20241224,143100,2282883830,1548,1533,1548,1532,3161
20241224,143000,2278038250,1532,1536,1536,1532,9306
20241224,142900,2263756836,1536,1538,1538,1536,5700
20241224,142800,2254998146,1537,1538,1538,1537,620
20241224,142700,2254045201,1538,1539,1539,1538,9824
20241224,142600,2238935887,1538,1545,1545,1538,392
20241224,142500,2238331066,1548,1548,1548,1548,0
20241224,142400,2238331066,1548,1557,1557,1545,9970
20241224,142300,2222883064,1557,1555,1559,1555,1055
20241224,142200,2221240179,1557,1560,1562,1557,457
20241224,142100,2220527658,1560,1562,1562,1560,4099
20241224,142000,2214132812,1561,1561,1562,1560,6355
20241224,141900,2204217068,1560,1560,1560,1549,3551
20241224,141800,2198696586,1560,1553,1560,1553,7102
20241224,141700,2187623144,1553,1550,1553,1550,3827
20241224,141600,2181681482,1549,1548,1549,1548,1526
20241224,141500,2179318934,1548,1547,1548,1546,3023
20241224,141400,2174641500,1547,1547,1547,1547,103
20241224,141300,2174482159,1545,1545,1548,1545,2542
20241224,141200,2170550573,1545,1539,1545,1538,4554
20241224,141100,2163523469,1545,1545,1545,1545,294
20241224,141000,2163069239,1545,1545,1545,1545,130
20241224,140900,2162868389,1538,1538,1538,1538,0
20241224,140800,2162868389,1538,1538,1538,1538,1286
20241224,140700,2160890521,1544,1544,1544,1544,1805
20241224,140600,2158103601,1544,1544,1545,1544,108
20241224,140500,2157936848,1546,1546,1546,1546,10
20241224,140400,2157921388,1544,1544,1544,1544,0
20241224,140300,2157921388,1544,1535,1544,1535,128
20241224,140200,2157723939,1534,1543,1543,1534,879
20241224,140100,2156373708,1543,1543,1543,1543,1
20241224,140000,2156372165,1543,1543,1543,1543,707
20241224,135900,2155281264,1543,1543,1543,1543,600
20241224,135800,2154355464,1543,1543,1543,1543,340
20241224,135700,2153830844,1543,1543,1543,1543,224
20241224,135600,2153485212,1550,1553,1553,1550,16
20241224,135500,2153460400,1553,1553,1553,1553,100
20241224,135400,2153305100,1553,1556,1558,1553,3727
20241224,135300,2147505975,1556,1545,1556,1544,14505
20241224,135200,2125048408,1545,1545,1545,1545,30
20241224,135100,2125002058,1545,1545,1546,1545,1010
20241224,135000,2123440777,1545,1545,1545,1544,2126
20241224,134900,2120158073,1544,1536,1545,1536,8225
20241224,134800,2107494887,1534,1534,1535,1534,51
20241224,134700,2107416652,1534,1534,1534,1534,618
20241224,134600,2106468640,1534,1531,1534,1531,2257
20241224,134500,2103007317,1534,1534,1534,1534,0
20241224,134400,2103007317,1534,1531,1534,1531,1241
20241224,134300,2101107340,1533,1534,1534,1533,3256
20241224,134200,2096115292,1536,1536,1536,1536,0
20241224,134100,2096115292,1536,1536,1536,1533,248
20241224,134000,2095734766,1536,1535,1536,1535,44
20241224,133900,2095667222,1536,1536,1536,1536,0
20241224,133800,2095667222,1536,1531,1536,1531,533
20241224,133700,2094851159,1531,1531,1531,1531,77
20241224,133600,2094733272,1537,1531,1537,1531,69
20241224,133500,2094627609,1538,1538,1538,1538,4
20241224,133400,2094621457,1531,1530,1531,1529,330
20241224,133300,2094116281,1529,1529,1538,1529,8475
20241224,133200,2081111595,1529,1528,1529,1528,982
20241224,133100,2079610194,1529,1533,1533,1528,721
20241224,133000,2078507509,1533,1534,1534,1532,53
20241224,132900,2078426266,1534,1528,1534,1528,1737
20241224,132800,2075771710,1535,1531,1535,1528,5708
20241224,132700,2067044421,1530,1532,1532,1530,6125
20241224,132600,2057671263,1532,1530,1532,1530,2902
20241224,132500,2053227878,1532,1535,1535,1532,97
20241224,132400,2053079097,1533,1530,1533,1530,2426
20241224,132300,2049362382,1531,1530,1531,1530,8
20241224,132200,2049350138,1530,1530,1530,1530,75
20241224,132100,2049235388,1530,1529,1530,1528,1070
20241224,132000,2047599568,1530,1529,1530,1529,803
20241224,131900,2046371778,1529,1530,1531,1529,161
20241224,131800,2046125544,1530,1530,1530,1530,563
20241224,131700,2045264154,1529,1530,1530,1529,30
20241224,131600,2045218255,1528,1530,1530,1528,129
20241224,131500,2045021129,1530,1528,1530,1528,14
20241224,131400,2044999735,1528,1528,1528,1528,1000
20241224,131300,2043471735,1532,1532,1532,1532,0
20241224,131200,2043471735,1532,1532,1532,1532,1606
20241224,131100,2041011343,1532,1530,1532,1528,1269
20241224,131000,2039069636,1531,1534,1534,1531,3334
20241224,130900,2033960047,1534,1534,1534,1534,259
20241224,130800,2033562741,1535,1535,1535,1535,2
20241224,130700,2033559671,1532,1532,1532,1532,33
20241224,130600,2033509115,1532,1532,1535,1532,5098
20241224,130500,2025698875,1537,1537,1537,1537,19
20241224,130400,2025669672,1537,1537,1537,1537,1
20241224,130300,2025668135,1530,1530,1530,1530,0
20241224,130200,2025668135,1530,1530,1530,1530,1
20241224,130100,2025666605,1533,1530,1533,1530,8766
20241224,130000,2012231793,1530,1531,1531,1530,1061
20241224,125900,2010607843,1530,1530,1530,1530,0
20241224,125800,2010607843,1530,1530,1530,1530,0
20241224,125700,2010607843,1530,1529,1530,1529,2819
20241224,125600,2006296888,1528,1528,1528,1528,855
20241224,125500,2004990448,1527,1529,1529,1527,75
20241224,125400,2004875911,1529,1530,1530,1529,88
20241224,125300,2004741291,1530,1530,1530,1530,100
20241224,125200,2004588291,1529,1531,1531,1529,7613
20241224,125100,1992942211,1533,1533,1533,1533,0
20241224,125000,1992942211,1533,1533,1533,1533,337
20241224,124900,1992425590,1533,1533,1533,1531,1193
20241224,124800,1990598253,1533,1533,1533,1531,197
20241224,124700,1990296450,1533,1531,1533,1531,1600
20241224,124600,1987844850,1531,1530,1531,1530,2719
20241224,124500,1983683959,1531,1530,1531,1530,451
20241224,124400,1982993528,1531,1531,1531,1530,3761
20241224,124300,1977237997,1531,1537,1537,1531,1441
20241224,124200,1975028878,1534,1533,1534,1533,505
20241224,124100,1974254548,1538,1539,1539,1538,611
20241224,124000,1973314792,1538,1538,1538,1538,10
20241224,123900,1973299412,1538,1538,1538,1538,230
20241224,123800,1972945672,1538,1537,1538,1537,237
20241224,123700,1972581303,1537,1538,1538,1537,56
20241224,123600,1972495223,1540,1543,1543,1540,2348
20241224,123500,1968878737,1543,1540,1543,1540,4384
20241224,123400,1962125433,1540,1540,1540,1540,534
20241224,123300,1961303073,1544,1538,1544,1538,3017
20241224,123200,1956648491,1538,1538,1538,1538,2301
20241224,123100,1953109553,1540,1540,1540,1540,1
20241224,123000,1953108013,1540,1538,1540,1538,5200
20241224,122900,1945100665,1537,1536,1537,1536,574
20241224,122800,1944218501,1530,1536,1536,1530,326
20241224,122700,1943719565,1530,1528,1533,1528,7130
20241224,122600,1932806748,1530,1529,1530,1528,3000
20241224,122500,1928218068,1529,1529,1529,1529,15
20241224,122400,1928195133,1528,1528,1528,1528,109
20241224,122300,1928028581,1525,1529,1529,1525,748
20241224,122200,1926886482,1528,1529,1529,1528,2259
20241224,122100,1923433971,1529,1527,1529,1527,1467
20241224,122000,1921191186,1528,1528,1528,1528,2479
20241224,121900,1917403274,1528,1529,1529,1528,250
20241224,121800,1917021174,1529,1528,1529,1527,5100
20241224,121700,1909228834,1529,1530,1530,1529,60
20241224,121600,1909137085,1530,1529,1530,1529,1169
20241224,121500,1907348532,1530,1529,1530,1529,495
20241224,121400,1906591377,1529,1528,1529,1528,591
20241224,121300,1905688326,1528,1530,1530,1528,515
20241224,121200,1904901156,1530,1534,1534,1530,5144
20241224,121100,1897023950,1535,1535,1535,1535,60
20241224,121000,1896931850,1536,1537,1537,1536,1421
20241224,120900,1894748336,1537,1537,1537,1537,950
20241224,120800,1893288186,1537,1537,1537,1537,0
20241224,120700,1893288186,1537,1537,1537,1537,0
20241224,120600,1893288186,1537,1537,1537,1537,0
20241224,120500,1893288186,1537,1537,1537,1537,220
20241224,120400,1892950046,1537,1537,1537,1537,0
20241224,120300,1892950046,1537,1537,1537,1537,3156
20241224,120200,1888099274,1538,1539,1539,1538,276
20241224,120100,1887674780,1540,1541,1543,1540,640
20241224,120000,1886687624,1542,1539,1542,1539,4684
20241224,115900,1879472185,1539,1538,1540,1538,956
20241224,115800,1878000832,1536,1536,1536,1536,0
20241224,115700,1878000832,1536,1536,1536,1536,0
20241224,115600,1878000832,1536,1540,1540,1536,319
20241224,115500,1877510228,1541,1541,1541,1541,3
20241224,115400,1877505605,1536,1536,1536,1536,811
20241224,115300,1876259909,1536,1540,1540,1535,5584
20241224,115200,1867684013,1532,1532,1532,1532,0
20241224,115100,1867684013,1532,1532,1532,1532,110
20241224,115000,1867515493,1532,1537,1537,1532,336
20241224,114900,1867000417,1538,1538,1538,1538,208
20241224,114800,1866680513,1538,1538,1538,1538,239
20241224,114700,1866312931,1538,1540,1540,1538,115
20241224,114600,1866136027,1540,1541,1543,1540,2361
20241224,114500,1862499228,1541,1541,1541,1541,177
20241224,114400,1862226471,1541,1541,1541,1541,330
20241224,114300,1861717941,1541,1539,1541,1539,1413
20241224,114200,1859542029,1539,1538,1539,1538,1535
20241224,114100,1857180762,1537,1537,1537,1537,650
20241224,114000,1856181712,1537,1535,1537,1535,2495
20241224,113900,1852350517,1532,1532,1532,1532,0
20241224,113800,1852350517,1532,1532,1532,1532,786
20241224,113700,1851146365,1532,1532,1532,1532,1353
20241224,113600,1849073569,1532,1532,1532,1532,3
20241224,113500,1849068973,1532,1535,1535,1532,2404
20241224,113400,1845385955,1535,1532,1535,1532,381
20241224,113300,1844802245,1532,1533,1533,1532,2868
20241224,113200,1840408412,1536,1536,1536,1536,0
20241224,113100,1840408412,1536,1536,1536,1536,60
20241224,113000,1840316252,1536,1536,1536,1536,1
20241224,112900,1840314716,1536,1536,1536,1536,4282
20241224,112800,1833737564,1536,1536,1536,1536,21
20241224,112700,1833705308,1537,1537,1537,1537,1082
20241224,112600,1832042274,1537,1537,1537,1537,669
20241224,112500,1831014021,1538,1536,1539,1536,510
20241224,112400,1830229868,1537,1537,1537,1537,6
20241224,112300,1830220646,1530,1531,1535,1530,422
20241224,112200,1829574660,1531,1529,1531,1529,308
20241224,112100,1829103196,1529,1528,1529,1528,722
20241224,112000,1827999958,1529,1529,1529,1529,73
20241224,111900,1827888341,1529,1528,1529,1528,1968
20241224,111800,1824880037,1528,1528,1528,1528,670
20241224,111700,1823856277,1528,1528,1528,1528,0
20241224,111600,1823856277,1528,1530,1530,1528,2746
20241224,111500,1819656405,1530,1529,1531,1529,1098
20241224,111400,1817977202,1529,1529,1529,1529,70
20241224,111300,1817870172,1528,1528,1528,1528,0
20241224,111200,1817870172,1528,1531,1531,1528,2791
20241224,111100,1813601328,1531,1537,1537,1531,3131
20241224,111000,1808803898,1537,1538,1538,1537,1000
20241224,110900,1807266038,1539,1539,1539,1539,337
20241224,110800,1806747395,1539,1538,1539,1537,510
20241224,110700,1805962792,1538,1537,1539,1537,97
20241224,110600,1805813670,1536,1537,1537,1536,267
20241224,110500,1805403532,1537,1539,1539,1537,192
20241224,110400,1805108244,1539,1539,1539,1539,1015
20241224,110300,1803546159,1539,1542,1542,1539,1637
20241224,110200,1801026480,1542,1543,1543,1542,303
20241224,110100,1800559253,1543,1545,1545,1543,3010
20241224,110000,1795914525,1546,1545,1546,1545,351
20241224,105900,1795372190,1546,1546,1546,1545,647
20241224,105800,1794372561,1545,1544,1546,1544,7033
20241224,105700,1783508991,1544,1544,1544,1544,21
20241224,105600,1783476567,1544,1543,1544,1543,1308
20241224,105500,1781458245,1544,1544,1544,1544,649
20241224,105400,1780456189,1544,1546,1546,1544,1155
20241224,105300,1778672280,1546,1543,1546,1543,3984
20241224,105200,1772523492,1543,1542,1543,1542,3236
20241224,105100,1767532105,1541,1541,1541,1541,523
20241224,105000,1766726162,1541,1541,1541,1539,1406
20241224,104900,1764561146,1540,1539,1541,1539,1227
20241224,104800,1762671367,1539,1536,1539,1535,4614
20241224,104700,1755582068,1536,1536,1536,1535,1170
20241224,104600,1753784968,1536,1528,1536,1528,283
20241224,104500,1753351984,1524,1524,1524,1524,1700
20241224,104400,1750761184,1524,1542,1543,1522,5119
20241224,104300,1742945243,1543,1544,1544,1540,1182
20241224,104200,1741124860,1544,1546,1546,1544,164
20241224,104100,1740871434,1546,1546,1548,1546,2944
20241224,104000,1736317105,1546,1541,1546,1541,1064
20241224,103900,1734674099,1541,1540,1541,1540,245
20241224,103800,1734296774,1540,1540,1540,1540,910
20241224,103700,1732895374,1541,1538,1541,1538,2927
20241224,103600,1728390463,1538,1537,1538,1534,2007
20241224,103500,1725305660,1536,1535,1536,1535,2135
20241224,103400,1722028340,1535,1535,1535,1535,1907
20241224,103300,1719101095,1533,1533,1533,1533,664
20241224,103200,1718083183,1533,1533,1533,1533,118
20241224,103100,1717902289,1533,1530,1533,1530,125
20241224,103000,1717710916,1530,1528,1530,1526,976
20241224,102900,1716219817,1528,1530,1533,1528,2815
20241224,102800,1711916988,1533,1531,1533,1530,122
20241224,102700,1711730298,1533,1535,1535,1533,1970
20241224,102600,1708710254,1533,1534,1534,1533,3574
20241224,102500,1703228220,1533,1534,1534,1533,760
20241224,102400,1702062387,1534,1533,1534,1533,1110
20241224,102300,1700360637,1534,1533,1534,1529,2681
20241224,102200,1696256054,1530,1530,1530,1530,430
20241224,102100,1695598154,1528,1533,1533,1528,572
20241224,102000,1694723423,1530,1530,1530,1529,1517
20241224,101900,1692402730,1530,1530,1530,1530,1006
20241224,101800,1690863550,1534,1534,1534,1534,3
20241224,101700,1690858948,1534,1534,1534,1529,2559
20241224,101600,1686943484,1535,1531,1535,1530,5753
20241224,101500,1678136119,1531,1539,1539,1531,2312
20241224,101400,1674595409,1541,1542,1542,1541,80
20241224,101300,1674472059,1542,1532,1543,1532,4602
20241224,101200,1667386269,1544,1532,1544,1532,127
20241224,101100,1667190220,1531,1540,1540,1531,3408
20241224,101000,1661952480,1540,1547,1547,1540,1332
20241224,100900,1659892531,1540,1545,1550,1540,2775
20241224,100800,1655605343,1545,1540,1545,1539,1461
20241224,100700,1653355674,1540,1539,1540,1538,1595
20241224,100600,1650899617,1539,1537,1539,1536,2992
20241224,100500,1646299063,1537,1534,1537,1532,2659
20241224,100400,1642220122,1532,1529,1532,1529,629
20241224,100300,1641257764,1525,1525,1525,1524,451
20241224,100200,1640570152,1523,1516,1525,1515,3227
20241224,100100,1635667038,1518,1520,1520,1515,4342
20241224,100000,1629077711,1520,1529,1529,1520,7587
20241224,095900,1617506352,1530,1534,1536,1528,13244
20241224,095800,1597227461,1534,1537,1537,1534,8949
20241224,095700,1583486241,1537,1537,1537,1536,3227
20241224,095600,1578529117,1536,1539,1539,1536,651
20241224,095500,1577528710,1539,1540,1540,1538,9185
20241224,095400,1563393377,1541,1538,1541,1538,2214
20241224,095300,1559987885,1538,1537,1538,1534,5812
20241224,095200,1551069691,1538,1546,1546,1535,9435
20241224,095100,1536547815,1547,1545,1547,1540,5614
20241224,095000,1527878103,1545,1545,1545,1544,3632
20241224,094900,1522268763,1544,1546,1546,1542,16507
20241224,094800,1496767609,1546,1552,1552,1544,6514
20241224,094700,1486678020,1552,1543,1552,1540,21802
20241224,094600,1453085819,1543,1542,1548,1541,15243
20241224,094500,1429563785,1542,1554,1554,1542,6346
20241224,094400,1419730623,1554,1558,1563,1553,26606
20241224,094300,1378373796,1558,1563,1563,1555,26734
20241224,094200,1336713355,1563,1559,1564,1557,1441
20241224,094100,1334465005,1560,1556,1564,1556,15655
20241224,094000,1310071945,1559,1582,1586,1555,43264
20241224,093900,1241906208,1582,1589,1592,1580,17036
20241224,093800,1214913219,1589,1596,1606,1589,23321
20241224,093700,1177818647,1606,1613,1613,1592,86960
20241224,093600,1038740333,1613,1592,1615,1592,87357
20241224,093500,898623549,1592,1597,1597,1588,12851
20241224,093400,878195898,1597,1598,1598,1588,41246
20241224,093300,812445213,1598,1581,1599,1579,30189
20241224,093200,764396051,1581,1569,1581,1566,31561
20241224,093100,714700171,1568,1560,1569,1559,23003
20241224,093000,678743229,1560,1572,1572,1559,23809
20241224,092900,641420819,1572,1569,1573,1566,31142
20241224,092800,592493686,1571,1558,1574,1558,48399
20241224,092700,516651137,1559,1544,1559,1544,23268
20241224,092600,480519898,1544,1532,1544,1524,18342
20241224,092500,452409798,1532,1523,1532,1523,18158
20241224,092400,424723802,1523,1523,1525,1517,8987
20241224,092300,411053004,1523,1511,1524,1511,11607
20241224,092200,393443583,1508,1511,1511,1506,9053
20241224,092100,379794829,1508,1506,1508,1505,5737
20241224,092000,371149025,1505,1505,1505,1501,2554
20241224,091900,367308899,1500,1507,1507,1500,4542
20241224,091800,360485767,1507,1507,1508,1500,4086
20241224,091700,354344016,1508,1508,1511,1507,4385
20241224,091600,347732870,1507,1517,1518,1507,4341
20241224,091500,341151569,1516,1500,1516,1490,11872
20241224,091400,323339216,1500,1488,1500,1487,16425
20241224,091300,298860325,1488,1500,1500,1488,10152
20241224,091200,283698062,1499,1507,1507,1498,8670
20241224,091100,270681629,1506,1525,1525,1505,17098
20241224,091000,244859958,1525,1530,1530,1525,14971
20241224,090900,221984139,1530,1530,1536,1525,9974
20241224,090800,206721276,1525,1512,1525,1512,6395
20241224,090700,196992711,1511,1496,1520,1496,11746
20241224,090600,179365722,1492,1491,1497,1491,8591
20241224,090500,166547941,1492,1497,1497,1491,16915
20241224,090400,141324515,1499,1499,1499,1490,18982
20241224,090300,112992612,1499,1492,1499,1490,8186
20241224,090200,100777799,1493,1469,1494,1469,12663
20241224,090100,82064810,1458,1455,1469,1452,14049
20241224,090000,61639853,1452,1470,1470,1452,40252