stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190500,1209094719,1310,1310,1310,1310,18336
20241219,190400,1209094719,1310,1310,1310,1310,0
20241219,190300,1209094719,1310,1310,1310,1310,0
20241219,190200,1209094719,1310,1310,1310,1310,0
20241219,190100,1209094719,1310,1310,1310,1310,0
20241219,190000,1209094719,1310,1310,1310,1310,0
20241219,185900,1209094719,1310,1310,1310,1310,0
20241219,185800,1209094719,1310,1310,1310,1310,0
20241219,185700,1209094719,1310,1310,1310,1310,0
20241219,185600,1209094719,1310,1310,1310,1310,0
20241219,185500,1209094719,1310,1310,1310,1310,0
20241219,185400,1209094719,1310,1310,1310,1310,0
20241219,185300,1209094719,1310,1310,1310,1310,0
20241219,185200,1209094719,1310,1310,1310,1310,0
20241219,185100,1209094719,1310,1310,1310,1310,0
20241219,185000,1209094719,1310,1310,1310,1310,0
20241219,184900,1209094719,1310,1310,1310,1310,0
20241219,184800,1209094719,1310,1310,1310,1310,0
20241219,184700,1209094719,1310,1310,1310,1310,0
20241219,184600,1209094719,1310,1310,1310,1310,0
20241219,184500,1209094719,1310,1310,1310,1310,0
20241219,184400,1209094719,1310,1310,1310,1310,0
20241219,184300,1209094719,1310,1310,1310,1310,0
20241219,184200,1209094719,1310,1310,1310,1310,0
20241219,184100,1209094719,1310,1310,1310,1310,0
20241219,184000,1209094719,1310,1310,1310,1310,0
20241219,183900,1209094719,1310,1310,1310,1310,0
20241219,183800,1209094719,1310,1310,1310,1310,0
20241219,183700,1209094719,1310,1310,1310,1310,0
20241219,183600,1209094719,1310,1310,1310,1310,0
20241219,183500,1209094719,1310,1310,1310,1310,18336
20241219,183400,1209094719,1310,1310,1310,1310,0
20241219,183300,1209094719,1310,1310,1310,1310,0
20241219,183200,1209094719,1310,1310,1310,1310,0
20241219,183100,1209094719,1310,1310,1310,1310,0
20241219,183000,1209094719,1310,1310,1310,1310,0
20241219,182900,1209094719,1310,1310,1310,1310,0
20241219,182800,1209094719,1310,1310,1310,1310,0
20241219,182700,1209094719,1310,1310,1310,1310,0
20241219,182600,1209094719,1310,1310,1310,1310,0
20241219,182500,1209094719,1310,1310,1310,1310,0
20241219,182400,1209094719,1310,1310,1310,1310,0
20241219,182300,1209094719,1310,1310,1310,1310,0
20241219,182200,1209094719,1310,1310,1310,1310,0
20241219,182100,1209094719,1310,1310,1310,1310,0
20241219,182000,1209094719,1310,1310,1310,1310,0
20241219,181900,1209094719,1310,1310,1310,1310,0
20241219,181800,1209094719,1310,1310,1310,1310,0
20241219,181700,1209094719,1310,1310,1310,1310,0
20241219,181600,1209094719,1310,1310,1310,1310,0
20241219,181500,1209094719,1310,1310,1310,1310,0
20241219,181400,1209094719,1310,1310,1310,1310,0
20241219,181300,1209094719,1310,1310,1310,1310,0
20241219,181200,1209094719,1310,1310,1310,1310,0
20241219,181100,1209094719,1310,1310,1310,1310,0
20241219,181000,1209094719,1310,1310,1310,1310,0
20241219,180900,1209094719,1310,1310,1310,1310,0
20241219,180800,1209094719,1310,1310,1310,1310,0
20241219,180700,1209094719,1310,1310,1310,1310,0
20241219,180600,1209094719,1310,1310,1310,1310,0
20241219,180500,1209094719,1310,1310,1310,1310,18336
20241219,180400,1209094719,1310,1310,1310,1310,0
20241219,180300,1209094719,1310,1310,1310,1310,0
20241219,180200,1209094719,1310,1310,1310,1310,0
20241219,180100,1209094719,1310,1310,1310,1310,0
20241219,180000,1209094719,1310,1310,1310,1310,0
20241219,175900,1209094719,1310,1310,1310,1310,0
20241219,175800,1209094719,1310,1310,1310,1310,0
20241219,175700,1209094719,1310,1310,1310,1310,0
20241219,175600,1209094719,1310,1310,1310,1310,0
20241219,175500,1209094719,1310,1310,1310,1310,0
20241219,175400,1209094719,1310,1310,1310,1310,0
20241219,175300,1209094719,1310,1310,1310,1310,0
20241219,175200,1209094719,1310,1310,1310,1310,0
20241219,175100,1209094719,1310,1310,1310,1310,0
20241219,175000,1209094719,1310,1310,1310,1310,0
20241219,174900,1209094719,1310,1310,1310,1310,0
20241219,174800,1209094719,1310,1310,1310,1310,0
20241219,174700,1209094719,1310,1310,1310,1310,0
20241219,174600,1209094719,1310,1310,1310,1310,0
20241219,174500,1209094719,1310,1310,1310,1310,0
20241219,174400,1209094719,1310,1310,1310,1310,0
20241219,174300,1209094719,1310,1310,1310,1310,0
20241219,174200,1209094719,1310,1310,1310,1310,0
20241219,174100,1209094719,1310,1310,1310,1310,0
20241219,174000,1209094719,1310,1310,1310,1310,0
20241219,173900,1209094719,1310,1310,1310,1310,0
20241219,173800,1209094719,1310,1310,1310,1310,0
20241219,173700,1209094719,1310,1310,1310,1310,0
20241219,173600,1209094719,1310,1310,1310,1310,0
20241219,173500,1209094719,1310,1310,1310,1310,18336
20241219,173400,1209094719,1310,1310,1310,1310,0
20241219,173300,1209094719,1310,1310,1310,1310,0
20241219,173200,1209094719,1310,1310,1310,1310,0
20241219,173100,1209094719,1310,1310,1310,1310,0
20241219,173000,1209094719,1310,1310,1310,1310,0
20241219,172900,1209094719,1310,1310,1310,1310,0
20241219,172800,1209094719,1310,1310,1310,1310,0
20241219,172700,1209094719,1310,1310,1310,1310,0
20241219,172600,1209094719,1310,1310,1310,1310,0
20241219,172500,1209094719,1310,1310,1310,1310,0
20241219,172400,1209094719,1310,1310,1310,1310,0
20241219,172300,1209094719,1310,1310,1310,1310,0
20241219,172200,1209094719,1310,1310,1310,1310,0
20241219,172100,1209094719,1310,1310,1310,1310,0
20241219,172000,1209094719,1310,1310,1310,1310,0
20241219,171900,1209094719,1310,1310,1310,1310,0
20241219,171800,1209094719,1310,1310,1310,1310,0
20241219,171700,1209094719,1310,1310,1310,1310,0
20241219,171600,1209094719,1310,1310,1310,1310,0
20241219,171500,1209094719,1310,1310,1310,1310,0
20241219,171400,1209094719,1310,1310,1310,1310,0
20241219,171300,1209094719,1310,1310,1310,1310,0
20241219,171200,1209094719,1310,1310,1310,1310,0
20241219,171100,1209094719,1310,1310,1310,1310,0
20241219,171000,1209094719,1310,1310,1310,1310,0
20241219,170900,1209094719,1310,1310,1310,1310,0
20241219,170800,1209094719,1310,1310,1310,1310,0
20241219,170700,1209094719,1310,1310,1310,1310,0
20241219,170600,1209094719,1310,1310,1310,1310,0
20241219,170500,1209094719,1310,1310,1310,1310,18336
20241219,170400,1209094719,1310,1310,1310,1310,0
20241219,170300,1209094719,1310,1310,1310,1310,0
20241219,170200,1209094719,1310,1310,1310,1310,0
20241219,170100,1209094719,1310,1310,1310,1310,0
20241219,170000,1209094719,1310,1310,1310,1310,0
20241219,165900,1209094719,1310,1310,1310,1310,0
20241219,165800,1209094719,1310,1310,1310,1310,0
20241219,165700,1209094719,1310,1310,1310,1310,0
20241219,165600,1209094719,1310,1310,1310,1310,0
20241219,165500,1209094719,1310,1310,1310,1310,0
20241219,165400,1209094719,1310,1310,1310,1310,0
20241219,165300,1209094719,1310,1310,1310,1310,0
20241219,165200,1209094719,1310,1310,1310,1310,0
20241219,165100,1209094719,1310,1310,1310,1310,0
20241219,165000,1209094719,1310,1310,1310,1310,0
20241219,164900,1209094719,1310,1310,1310,1310,0
20241219,164800,1209094719,1310,1310,1310,1310,0
20241219,164700,1209094719,1310,1310,1310,1310,0
20241219,164600,1209094719,1310,1310,1310,1310,0
20241219,164500,1209094719,1310,1310,1310,1310,0
20241219,164400,1209094719,1310,1310,1310,1310,0
20241219,164300,1209094719,1310,1310,1310,1310,0
20241219,164200,1209094719,1310,1310,1310,1310,0
20241219,164100,1209094719,1310,1310,1310,1310,0
20241219,164000,1209094719,1310,1310,1310,1310,0
20241219,163900,1209094719,1310,1310,1310,1310,0
20241219,163800,1209094719,1310,1310,1310,1310,0
20241219,163700,1209094719,1310,1310,1310,1310,0
20241219,163600,1209094719,1310,1310,1310,1310,0
20241219,163500,1209094719,1310,1310,1310,1310,18336
20241219,163400,1209094719,1310,1310,1310,1310,0
20241219,163300,1209094719,1310,1310,1310,1310,0
20241219,163200,1209094719,1310,1310,1310,1310,0
20241219,163100,1209094719,1310,1310,1310,1310,0
20241219,163000,1209094719,1310,1310,1310,1310,0
20241219,162900,1209094719,1310,1310,1310,1310,0
20241219,162800,1209094719,1310,1310,1310,1310,0
20241219,162700,1209094719,1310,1310,1310,1310,0
20241219,162600,1209094719,1310,1310,1310,1310,0
20241219,162500,1209094719,1310,1310,1310,1310,0
20241219,162400,1209094719,1310,1310,1310,1310,0
20241219,162300,1209094719,1310,1310,1310,1310,0
20241219,162200,1209094719,1310,1310,1310,1310,0
20241219,162100,1209094719,1310,1310,1310,1310,0
20241219,162000,1209094719,1310,1310,1310,1310,0
20241219,161900,1209094719,1310,1310,1310,1310,0
20241219,161800,1209094719,1310,1310,1310,1310,0
20241219,161700,1209094719,1310,1310,1310,1310,0
20241219,161600,1209094719,1310,1310,1310,1310,0
20241219,161500,1209094719,1310,1310,1310,1310,0
20241219,161400,1209094719,1310,1310,1310,1310,0
20241219,161300,1209094719,1310,1310,1310,1310,0
20241219,161200,1209094719,1310,1310,1310,1310,0
20241219,161100,1209094719,1310,1310,1310,1310,0
20241219,161000,1209094719,1310,1310,1310,1310,0
20241219,160900,1209094719,1310,1310,1310,1310,0
20241219,160800,1209094719,1310,1310,1310,1310,0
20241219,160700,1209094719,1310,1310,1310,1310,0
20241219,160600,1209094719,1310,1310,1310,1310,0
20241219,160500,1209094719,1310,1310,1310,1310,18336
20241219,160400,1209094719,1310,1310,1310,1310,0
20241219,160300,1209094719,1310,1310,1310,1310,0
20241219,160200,1209094719,1310,1310,1310,1310,0
20241219,160100,1209094719,1310,1310,1310,1310,0
20241219,160000,1209094719,1310,1310,1310,1310,0
20241219,155900,1209094719,1310,1310,1310,1310,0
20241219,155800,1209094719,1310,1310,1310,1310,0
20241219,155700,1209094719,1310,1310,1310,1310,0
20241219,155600,1209094719,1310,1310,1310,1310,0
20241219,155500,1209094719,1310,1310,1310,1310,0
20241219,155400,1209094719,1310,1310,1310,1310,0
20241219,155300,1209094719,1310,1310,1310,1310,0
20241219,155200,1209094719,1310,1310,1310,1310,0
20241219,155100,1209094719,1310,1310,1310,1310,0
20241219,155000,1209094719,1310,1310,1310,1310,0
20241219,154900,1209094719,1310,1310,1310,1310,0
20241219,154800,1209094719,1310,1310,1310,1310,0
20241219,154700,1209094719,1310,1310,1310,1310,0
20241219,154600,1209094719,1310,1310,1310,1310,0
20241219,154500,1209094719,1310,1310,1310,1310,0
20241219,154400,1209094719,1310,1310,1310,1310,0
20241219,154300,1209094719,1310,1310,1310,1310,0
20241219,154200,1209094719,1310,1310,1310,1310,0
20241219,154100,1209094719,1310,1310,1310,1310,0
20241219,154000,1209094719,1310,1310,1310,1310,0
20241219,153900,1209094719,1310,1310,1310,1310,0
20241219,153800,1209094719,1310,1310,1310,1310,0
20241219,153700,1209094719,1310,1310,1310,1310,0
20241219,153600,1209094719,1310,1310,1310,1310,0
20241219,153500,1209094719,1310,1310,1310,1310,18336
20241219,153400,1209094719,1310,1310,1310,1310,0
20241219,153300,1209094719,1310,1310,1310,1310,0
20241219,153200,1209094719,1310,1310,1310,1310,0
20241219,153100,1209094719,1310,1310,1310,1310,0
20241219,153000,1209094719,1310,1310,1310,1310,18336
20241219,152900,1185074559,1310,1310,1310,1310,0
20241219,152800,1185074559,1310,1310,1310,1310,0
20241219,152700,1185074559,1310,1310,1310,1310,0
20241219,152600,1185074559,1310,1310,1310,1310,0
20241219,152500,1185074559,1310,1310,1310,1310,0
20241219,152400,1185074559,1310,1310,1310,1310,0
20241219,152300,1185074559,1310,1310,1310,1310,0
20241219,152200,1185074559,1310,1310,1310,1310,0
20241219,152100,1185074559,1310,1310,1310,1310,0
20241219,152000,1185074559,1310,1310,1310,1310,0
20241219,151900,1185074559,1310,1311,1312,1310,4954
20241219,151800,1178578208,1312,1313,1313,1312,2173
20241219,151700,1175727022,1313,1312,1313,1312,6174
20241219,151600,1167626672,1312,1313,1313,1312,5051
20241219,151500,1160997793,1313,1310,1313,1310,2613
20241219,151400,1157569553,1310,1310,1311,1310,3650
20241219,151300,1152787943,1310,1312,1312,1310,251
20241219,151200,1152458931,1312,1312,1312,1310,120
20241219,151100,1152301531,1310,1310,1315,1310,4942
20241219,151000,1145827457,1310,1309,1310,1309,14657
20241219,150900,1126631287,1310,1314,1314,1310,20944
20241219,150800,1099168534,1315,1315,1315,1315,766
20241219,150700,1098161244,1314,1314,1314,1313,594
20241219,150600,1097380740,1314,1314,1314,1312,8202
20241219,150500,1086612976,1314,1315,1315,1314,291
20241219,150400,1086230591,1314,1315,1315,1314,562
20241219,150300,1085491655,1315,1318,1318,1314,1164
20241219,150200,1083960090,1318,1318,1318,1318,0
20241219,150100,1083960090,1318,1318,1318,1318,257
20241219,150000,1083621364,1319,1315,1319,1315,4013
20241219,145900,1078339851,1315,1318,1318,1315,250
20241219,145800,1078010869,1314,1316,1318,1314,1651
20241219,145700,1075838913,1316,1318,1318,1315,2633
20241219,145600,1072372051,1316,1316,1316,1316,40
20241219,145500,1072319411,1318,1318,1318,1318,0
20241219,145400,1072319411,1318,1314,1318,1314,1425
20241219,145300,1070444957,1314,1318,1319,1314,187
20241219,145200,1070198870,1314,1317,1320,1314,9118
20241219,145100,1058208229,1320,1317,1320,1317,11
20241219,145000,1058193739,1323,1323,1323,1323,0
20241219,144900,1058193739,1323,1319,1323,1319,1049
20241219,144800,1056806504,1325,1325,1325,1325,0
20241219,144700,1056806504,1325,1318,1325,1318,2060
20241219,144600,1054080434,1314,1316,1318,1314,2403
20241219,144500,1050920730,1316,1317,1319,1313,12758
20241219,144400,1034156944,1316,1319,1319,1316,502
20241219,144300,1033495832,1319,1319,1319,1319,211
20241219,144200,1033217523,1320,1323,1323,1320,1510
20241219,144100,1031223275,1327,1328,1328,1327,4
20241219,144000,1031217966,1323,1325,1325,1323,4000
20241219,143900,1025920798,1329,1329,1329,1325,2608
20241219,143800,1022465190,1325,1330,1330,1325,579
20241219,143700,1021696772,1330,1329,1330,1329,5943
20241219,143600,1013793525,1328,1326,1328,1326,2942
20241219,143500,1009888034,1326,1327,1327,1326,763
20241219,143400,1008876166,1326,1325,1326,1325,895
20241219,143300,1007689591,1325,1326,1326,1325,1477
20241219,143200,1005731139,1326,1325,1326,1325,200
20241219,143100,1005465972,1326,1324,1326,1316,9355
20241219,143000,993122426,1324,1324,1326,1323,2030
20241219,142900,990433196,1326,1323,1326,1323,3100
20241219,142800,986325126,1324,1321,1324,1321,2249
20241219,142700,983350373,1320,1318,1321,1318,2359
20241219,142600,980239908,1321,1320,1321,1320,327
20241219,142500,979808265,1320,1319,1320,1318,132
20241219,142400,979634160,1318,1319,1319,1318,400
20241219,142300,979106860,1321,1321,1321,1321,0
20241219,142200,979106860,1321,1320,1321,1320,3976
20241219,142100,973858539,1320,1320,1320,1320,2
20241219,142000,973855899,1320,1320,1320,1320,34
20241219,141900,973811019,1320,1315,1320,1313,24061
20241219,141800,942205696,1315,1315,1315,1313,4720
20241219,141700,936000927,1315,1315,1315,1314,7195
20241219,141600,926539752,1318,1318,1318,1318,5
20241219,141500,926533162,1319,1315,1319,1313,4002
20241219,141400,921278506,1321,1321,1321,1321,0
20241219,141300,921278506,1321,1320,1321,1313,5112
20241219,141200,914554125,1320,1316,1320,1313,9841
20241219,141100,901624159,1316,1319,1319,1316,1115
20241219,141000,900156229,1319,1322,1322,1319,3410
20241219,140900,895656273,1323,1323,1323,1323,0
20241219,140800,895656273,1323,1323,1323,1323,1
20241219,140700,895654950,1323,1322,1323,1320,2723
20241219,140600,892059330,1323,1323,1323,1323,386
20241219,140500,891548652,1323,1322,1323,1322,41
20241219,140400,891494440,1322,1321,1324,1321,551
20241219,140300,890765476,1321,1317,1321,1317,1936
20241219,140200,888212050,1317,1319,1319,1317,882
20241219,140100,887049573,1319,1319,1319,1319,494
20241219,140000,886397987,1319,1319,1319,1319,1
20241219,135900,886396668,1318,1318,1318,1318,15
20241219,135800,886376898,1319,1319,1319,1319,0
20241219,135700,886376898,1319,1319,1319,1319,0
20241219,135600,886376898,1319,1320,1320,1319,15
20241219,135500,886357112,1321,1321,1321,1321,0
20241219,135400,886357112,1321,1315,1321,1315,273
20241219,135300,885997858,1316,1315,1316,1314,227
20241219,135200,885699438,1319,1319,1319,1319,0
20241219,135100,885699438,1319,1319,1319,1319,5
20241219,135000,885692843,1321,1314,1321,1313,3426
20241219,134900,881194351,1314,1313,1314,1313,802
20241219,134800,880141220,1313,1314,1314,1312,2774
20241219,134700,876498366,1313,1315,1315,1313,9010
20241219,134600,864659726,1316,1316,1316,1316,500
20241219,134500,864001726,1316,1315,1316,1314,3892
20241219,134400,858882410,1315,1315,1315,1314,4864
20241219,134300,852487444,1317,1316,1317,1315,323
20241219,134200,852062580,1316,1316,1319,1316,113
20241219,134100,851913869,1321,1321,1321,1321,0
20241219,134000,851913869,1321,1321,1321,1321,20
20241219,133900,851887449,1322,1322,1322,1322,1
20241219,133800,851886127,1323,1324,1324,1323,502
20241219,133700,851221980,1323,1322,1323,1315,8810
20241219,133600,839617375,1324,1324,1324,1324,0
20241219,133500,839617375,1324,1324,1324,1324,0
20241219,133400,839617375,1324,1324,1324,1318,1951
20241219,133300,837042931,1325,1323,1325,1323,918
20241219,133200,835827502,1323,1322,1323,1322,3831
20241219,133100,830761589,1322,1321,1322,1321,1100
20241219,133000,829307942,1321,1321,1321,1321,634
20241219,132900,828470428,1320,1320,1320,1320,452
20241219,132800,827873788,1320,1317,1320,1317,588
20241219,132700,827099386,1320,1317,1320,1317,105
20241219,132600,826961098,1322,1322,1322,1322,0
20241219,132500,826961098,1322,1317,1322,1316,2001
20241219,132400,824327249,1322,1317,1322,1317,105
20241219,132300,824188959,1323,1323,1323,1323,0
20241219,132200,824188959,1323,1320,1323,1320,590
20241219,132100,823410156,1318,1317,1320,1317,1845
20241219,132000,820978804,1320,1319,1320,1319,4805
20241219,131900,814641002,1319,1319,1319,1317,4108
20241219,131800,809228520,1319,1319,1319,1319,211
20241219,131700,808950211,1319,1319,1319,1319,0
20241219,131600,808950211,1319,1319,1320,1319,1070
20241219,131500,807538880,1320,1320,1320,1319,24
20241219,131400,807507216,1320,1320,1320,1319,109
20241219,131300,807363419,1320,1319,1320,1319,217
20241219,131200,807077195,1319,1319,1320,1319,2409
20241219,131100,803899723,1320,1319,1320,1319,65
20241219,131000,803813987,1320,1320,1320,1320,1071
20241219,130900,802400267,1320,1321,1321,1320,2655
20241219,130800,798895663,1321,1321,1322,1321,823
20241219,130700,797808479,1323,1322,1323,1322,41
20241219,130600,797754275,1322,1321,1322,1321,201
20241219,130500,797488739,1321,1321,1321,1320,70
20241219,130400,797396284,1320,1320,1321,1320,169
20241219,130300,797173152,1321,1320,1321,1320,165
20241219,130200,796955238,1320,1321,1321,1320,154
20241219,130100,796751931,1320,1322,1322,1320,1533
20241219,130000,794728147,1323,1322,1323,1322,1070
20241219,125900,793312553,1324,1324,1324,1324,10
20241219,125800,793299313,1324,1323,1324,1323,1740
20241219,125700,790995667,1323,1322,1323,1322,1894
20241219,125600,788491795,1324,1323,1324,1322,4555
20241219,125500,782469483,1325,1325,1325,1325,13
20241219,125400,782452258,1325,1322,1325,1322,87
20241219,125300,782337172,1325,1325,1325,1322,83
20241219,125200,782227410,1322,1322,1325,1322,1315
20241219,125100,780488971,1325,1323,1325,1322,25
20241219,125000,780455874,1324,1324,1324,1324,711
20241219,124900,779514510,1328,1328,1328,1328,15
20241219,124800,779494590,1329,1329,1329,1322,5004
20241219,124700,772875846,1329,1324,1329,1324,8688
20241219,124600,761334432,1326,1326,1326,1324,32
20241219,124500,761292056,1326,1325,1326,1325,713
20241219,124400,760347330,1325,1323,1325,1322,1387
20241219,124300,758513179,1324,1324,1324,1324,1
20241219,124200,758511855,1324,1325,1325,1319,1041
20241219,124100,757132748,1325,1316,1326,1316,580
20241219,124000,756369447,1316,1318,1318,1316,2557
20241219,123900,753003249,1319,1320,1321,1318,1909
20241219,123800,750484108,1323,1322,1323,1320,3143
20241219,123700,746333476,1323,1323,1324,1322,2419
20241219,123600,743134444,1324,1325,1325,1324,660
20241219,123500,742260574,1325,1325,1325,1325,21
20241219,123400,742232749,1327,1325,1327,1325,61
20241219,123300,742151922,1327,1327,1327,1327,0
20241219,123200,742151922,1327,1324,1327,1324,501
20241219,123100,741488595,1328,1328,1328,1328,0
20241219,123000,741488595,1328,1327,1329,1327,1186
20241219,122900,739913624,1328,1327,1328,1327,229
20241219,122800,739609704,1327,1327,1327,1327,3
20241219,122700,739605723,1327,1326,1329,1326,938
20241219,122600,738361928,1329,1329,1329,1326,298
20241219,122500,737966774,1327,1327,1327,1327,1029
20241219,122400,736601291,1329,1329,1329,1328,615
20241219,122300,735784417,1328,1328,1328,1328,36
20241219,122200,735736609,1330,1330,1330,1330,1
20241219,122100,735735279,1329,1330,1330,1329,134
20241219,122000,735557153,1330,1328,1330,1328,1821
20241219,121900,733135787,1328,1326,1328,1326,102
20241219,121800,733000499,1325,1326,1327,1323,562
20241219,121700,732255686,1326,1323,1326,1323,201
20241219,121600,731989760,1326,1326,1326,1326,1
20241219,121500,731988434,1326,1327,1328,1326,652
20241219,121400,731123163,1323,1323,1328,1323,1535
20241219,121300,729092353,1329,1329,1329,1329,0
20241219,121200,729092353,1329,1329,1329,1329,0
20241219,121100,729092353,1329,1329,1329,1329,0
20241219,121000,729092353,1329,1329,1329,1329,500
20241219,120900,728427853,1329,1329,1329,1329,774
20241219,120800,727399207,1331,1325,1331,1321,3097
20241219,120700,723286150,1326,1322,1326,1322,14
20241219,120600,723267626,1323,1327,1328,1323,1629
20241219,120500,721111795,1328,1328,1328,1328,201
20241219,120400,720844867,1328,1328,1328,1326,1180
20241219,120300,719279337,1331,1332,1332,1331,188
20241219,120200,719029071,1334,1326,1335,1326,3741
20241219,120100,714047737,1326,1326,1329,1326,1945
20241219,120000,711468648,1326,1325,1326,1325,524
20241219,115900,710774347,1326,1325,1326,1325,55
20241219,115800,710701467,1326,1325,1326,1325,209
20241219,115700,710424541,1325,1325,1325,1325,76
20241219,115600,710323841,1325,1325,1325,1325,116
20241219,115500,710170141,1326,1324,1326,1324,3122
20241219,115400,706031332,1324,1323,1324,1323,1731
20241219,115300,703740860,1324,1322,1324,1321,1293
20241219,115200,702031070,1322,1318,1322,1318,4974
20241219,115100,695468098,1317,1318,1318,1317,27
20241219,115000,695432531,1319,1320,1320,1318,313
20241219,114900,695019770,1320,1319,1320,1319,113
20241219,114800,694870664,1320,1320,1320,1320,34
20241219,114700,694825784,1320,1316,1320,1316,212
20241219,114600,694546647,1321,1321,1321,1321,4
20241219,114500,694541363,1321,1321,1321,1321,378
20241219,114400,694042025,1321,1318,1321,1318,2003
20241219,114300,691398242,1319,1319,1319,1319,0
20241219,114200,691398242,1319,1317,1319,1314,3839
20241219,114100,686349709,1320,1320,1320,1320,0
20241219,114000,686349709,1320,1318,1320,1318,4602
20241219,113900,680277264,1315,1318,1318,1315,53
20241219,113800,680207566,1315,1315,1318,1315,62
20241219,113700,680126033,1318,1315,1318,1315,341
20241219,113600,679677615,1315,1315,1315,1315,60
20241219,113500,679598715,1318,1315,1318,1315,81
20241219,113400,679492194,1319,1319,1319,1319,1
20241219,113300,679490875,1319,1314,1319,1314,34
20241219,113200,679446194,1320,1319,1320,1314,199
20241219,113100,679183716,1320,1319,1320,1319,1006
20241219,113000,677856801,1320,1313,1320,1313,3674
20241219,112900,673032832,1321,1319,1321,1319,5021
20241219,112800,666405147,1319,1319,1320,1319,170
20241219,112700,666180916,1320,1316,1320,1313,2676
20241219,112600,662666747,1316,1315,1316,1314,2751
20241219,112500,659049142,1314,1314,1315,1314,1324
20241219,112400,657309405,1314,1313,1314,1311,247
20241219,112300,656985249,1310,1309,1310,1308,3912
20241219,112200,651866050,1309,1310,1310,1309,1530
20241219,112100,649862159,1310,1310,1310,1308,443
20241219,112000,649282007,1308,1309,1309,1308,7083
20241219,111900,640017136,1310,1311,1311,1309,7389
20241219,111800,630339749,1310,1310,1311,1310,3377
20241219,111700,625913099,1310,1312,1313,1310,12946
20241219,111600,608945092,1312,1313,1314,1312,3984
20241219,111500,603716499,1314,1315,1315,1313,610
20241219,111400,602915249,1315,1317,1317,1315,408
20241219,111300,602378368,1316,1316,1316,1315,2550
20241219,111200,599024168,1316,1316,1317,1316,2946
20241219,111100,595147230,1315,1316,1316,1315,203
20241219,111000,594880242,1316,1314,1316,1314,1160
20241219,110900,593355974,1314,1314,1314,1314,37
20241219,110800,593307356,1313,1312,1313,1312,185
20241219,110700,593064577,1312,1312,1312,1312,83
20241219,110600,592955681,1314,1311,1314,1311,2106
20241219,110500,590194700,1311,1314,1314,1311,6441
20241219,110400,581743144,1314,1317,1317,1314,7227
20241219,110300,572238938,1317,1319,1319,1317,4782
20241219,110200,565937901,1319,1321,1321,1319,4702
20241219,110100,559732065,1324,1322,1324,1321,480
20241219,110000,559097875,1324,1322,1325,1322,447
20241219,105900,558506936,1322,1322,1326,1322,847
20241219,105800,557387192,1327,1327,1327,1327,3
20241219,105700,557383211,1327,1327,1327,1327,899
20241219,105600,556190238,1322,1320,1322,1320,1997
20241219,105500,553552643,1320,1320,1320,1319,1159
20241219,105400,552022814,1320,1316,1320,1316,43
20241219,105300,551966208,1316,1320,1322,1316,13951
20241219,105200,533574935,1320,1325,1325,1320,18904
20241219,105100,508589725,1325,1327,1327,1325,8745
20241219,105000,496997893,1328,1328,1328,1327,57
20241219,104900,496922242,1328,1327,1328,1326,4060
20241219,104800,491537914,1327,1327,1327,1327,28
20241219,104700,491500758,1328,1327,1328,1327,1620
20241219,104600,489350917,1327,1328,1329,1327,1086
20241219,104500,487908853,1328,1330,1330,1328,1008
20241219,104400,486569582,1329,1329,1330,1329,59
20241219,104300,486491170,1330,1330,1330,1330,564
20241219,104200,485741050,1330,1331,1331,1330,239
20241219,104100,485423179,1330,1330,1330,1330,550
20241219,104000,484691679,1331,1330,1331,1328,4537
20241219,103900,478664976,1331,1331,1331,1331,2
20241219,103800,478662314,1331,1330,1331,1330,125
20241219,103700,478496063,1330,1332,1332,1330,487
20241219,103600,477847942,1333,1333,1333,1333,1
20241219,103500,477846609,1332,1330,1332,1329,183
20241219,103400,477603275,1331,1331,1331,1331,0
20241219,103300,477603275,1331,1331,1331,1331,53
20241219,103200,477532732,1332,1328,1332,1328,68
20241219,103100,477442408,1328,1328,1328,1328,79
20241219,103000,477337496,1332,1332,1332,1332,1
20241219,102900,477336164,1328,1328,1328,1328,436
20241219,102800,476757156,1328,1328,1328,1327,4903
20241219,102700,470249872,1327,1328,1328,1327,199
20241219,102600,469985677,1327,1328,1328,1327,6824
20241219,102500,460929564,1329,1328,1329,1328,937
20241219,102400,459685218,1328,1329,1329,1328,1593
20241219,102300,457569171,1330,1330,1330,1330,31
20241219,102200,457527941,1328,1328,1330,1328,124
20241219,102100,457363267,1328,1328,1331,1328,888
20241219,102000,456183850,1329,1330,1330,1329,3420
20241219,101900,451638620,1330,1330,1331,1330,4008
20241219,101800,446307114,1333,1330,1333,1330,2588
20241219,101700,442864478,1334,1332,1334,1330,5559
20241219,101600,435468697,1332,1333,1333,1332,500
20241219,101500,434802597,1331,1332,1332,1331,815
20241219,101400,433717470,1334,1334,1334,1334,2179
20241219,101300,430810684,1332,1331,1332,1331,114
20241219,101200,430658935,1331,1337,1337,1331,66
20241219,101100,430570981,1331,1337,1337,1331,562
20241219,101000,429819677,1337,1337,1337,1337,23
20241219,100900,429788926,1337,1331,1337,1331,2122
20241219,100800,426958450,1330,1329,1332,1329,4098
20241219,100700,421508220,1332,1329,1332,1329,16
20241219,100600,421486953,1332,1332,1333,1332,9
20241219,100500,421474964,1330,1331,1331,1329,2602
20241219,100400,418016356,1330,1334,1334,1330,2000
20241219,100300,415353126,1333,1333,1333,1333,3
20241219,100200,415349127,1333,1330,1333,1330,3587
20241219,100100,410578372,1329,1329,1330,1329,378
20241219,100000,410075877,1329,1327,1329,1327,1127
20241219,095900,408580288,1327,1328,1328,1326,4648
20241219,095800,402410349,1329,1330,1330,1329,1644
20241219,095700,400225463,1329,1334,1334,1329,1633
20241219,095600,398054730,1330,1333,1333,1330,2586
20241219,095500,394613984,1333,1333,1333,1333,1
20241219,095400,394612651,1337,1337,1337,1337,0
20241219,095300,394612651,1337,1337,1337,1337,1
20241219,095200,394611314,1329,1337,1337,1329,10829
20241219,095100,380198535,1337,1337,1337,1337,347
20241219,095000,379734596,1337,1337,1337,1337,1000
20241219,094900,378397596,1335,1336,1339,1335,1227
20241219,094800,376759528,1335,1335,1335,1335,15
20241219,094700,376739503,1338,1338,1338,1335,905
20241219,094600,375529523,1338,1340,1340,1338,3165
20241219,094500,371294751,1338,1343,1343,1338,241
20241219,094400,370971821,1342,1339,1342,1339,1510
20241219,094300,368948357,1340,1338,1340,1338,1827
20241219,094200,366503273,1339,1339,1339,1339,101
20241219,094100,366368034,1338,1338,1338,1338,181
20241219,094000,366125856,1338,1336,1338,1336,8482
20241219,093900,354779306,1336,1332,1336,1332,452
20241219,093800,354176690,1332,1331,1332,1331,1557
20241219,093700,352103589,1332,1332,1332,1332,20
20241219,093600,352076949,1332,1332,1332,1331,1267
20241219,093500,350389449,1332,1332,1332,1330,1205
20241219,093400,348786568,1336,1336,1337,1329,133
20241219,093300,348608888,1336,1334,1336,1329,953
20241219,093200,347341027,1331,1337,1337,1331,41
20241219,093100,347286336,1338,1337,1338,1331,6482
20241219,093000,338629186,1338,1336,1338,1336,749
20241219,092900,337628520,1329,1328,1332,1328,836
20241219,092800,336515307,1332,1332,1332,1332,611
20241219,092700,335701455,1327,1327,1332,1326,1295
20241219,092600,333983769,1326,1327,1327,1326,6440
20241219,092500,325441294,1327,1327,1327,1327,451
20241219,092400,324842817,1327,1330,1331,1327,1210
20241219,092300,323233914,1326,1326,1327,1326,1124
20241219,092200,321743488,1325,1327,1327,1325,6957
20241219,092100,312524129,1325,1334,1334,1325,6551
20241219,092000,303839087,1331,1326,1331,1326,12522
20241219,091900,287223990,1326,1329,1329,1326,8794
20241219,091800,275546903,1328,1335,1335,1328,26797
20241219,091700,239868828,1335,1339,1339,1334,9771
20241219,091600,226806674,1340,1341,1341,1337,10917
20241219,091500,212203903,1340,1340,1340,1339,5195
20241219,091400,205244587,1340,1342,1343,1340,3735
20241219,091300,200237429,1341,1344,1347,1340,14964
20241219,091200,180144328,1345,1344,1345,1344,119
20241219,091100,179984331,1340,1344,1344,1340,15860
20241219,091000,158717840,1345,1344,1350,1344,9514
20241219,090900,145900555,1346,1350,1350,1344,6919
20241219,090800,136589138,1350,1348,1351,1347,7652
20241219,090700,126264914,1347,1349,1350,1347,1707
20241219,090600,123964527,1350,1349,1350,1346,7403
20241219,090500,113983069,1349,1346,1351,1346,2583
20241219,090400,110498813,1345,1338,1345,1338,8456
20241219,090300,99146486,1337,1335,1345,1334,4228
20241219,090200,93495891,1342,1333,1342,1332,18415
20241219,090100,68922327,1333,1339,1339,1327,13476
20241219,090000,51000836,1330,1337,1339,1330,38145