stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190500,32980273641,1820,1820,1820,1820,8133
20241223,190400,32980273641,1820,1820,1820,1820,0
20241223,190300,32980273641,1820,1820,1820,1820,0
20241223,190200,32980273641,1820,1820,1820,1820,0
20241223,190100,32980273641,1820,1820,1820,1820,0
20241223,190000,32980273641,1820,1820,1820,1820,0
20241223,185900,32980273641,1820,1820,1820,1820,0
20241223,185800,32980273641,1820,1820,1820,1820,0
20241223,185700,32980273641,1820,1820,1820,1820,0
20241223,185600,32980273641,1820,1820,1820,1820,0
20241223,185500,32980273641,1820,1820,1820,1820,0
20241223,185400,32980273641,1820,1820,1820,1820,0
20241223,185300,32980273641,1820,1820,1820,1820,0
20241223,185200,32980273641,1820,1820,1820,1820,0
20241223,185100,32980273641,1820,1820,1820,1820,0
20241223,185000,32980273641,1820,1820,1820,1820,0
20241223,184900,32980273641,1820,1820,1820,1820,0
20241223,184800,32980273641,1820,1820,1820,1820,0
20241223,184700,32980273641,1820,1820,1820,1820,0
20241223,184600,32980273641,1820,1820,1820,1820,0
20241223,184500,32980273641,1820,1820,1820,1820,0
20241223,184400,32980273641,1820,1820,1820,1820,0
20241223,184300,32980273641,1820,1820,1820,1820,0
20241223,184200,32980273641,1820,1820,1820,1820,0
20241223,184100,32980273641,1820,1820,1820,1820,0
20241223,184000,32980273641,1820,1820,1820,1820,0
20241223,183900,32980273641,1820,1820,1820,1820,0
20241223,183800,32980273641,1820,1820,1820,1820,0
20241223,183700,32980273641,1820,1820,1820,1820,0
20241223,183600,32980273641,1820,1820,1820,1820,0
20241223,183500,32980273641,1820,1820,1820,1820,8133
20241223,183400,32980273641,1820,1820,1820,1820,0
20241223,183300,32980273641,1820,1820,1820,1820,0
20241223,183200,32980273641,1820,1820,1820,1820,0
20241223,183100,32980273641,1820,1820,1820,1820,0
20241223,183000,32980273641,1820,1820,1820,1820,0
20241223,182900,32980273641,1820,1820,1820,1820,0
20241223,182800,32980273641,1820,1820,1820,1820,0
20241223,182700,32980273641,1820,1820,1820,1820,0
20241223,182600,32980273641,1820,1820,1820,1820,0
20241223,182500,32980273641,1820,1820,1820,1820,0
20241223,182400,32980273641,1820,1820,1820,1820,0
20241223,182300,32980273641,1820,1820,1820,1820,0
20241223,182200,32980273641,1820,1820,1820,1820,0
20241223,182100,32980273641,1820,1820,1820,1820,0
20241223,182000,32980273641,1820,1820,1820,1820,0
20241223,181900,32980273641,1820,1820,1820,1820,0
20241223,181800,32980273641,1820,1820,1820,1820,0
20241223,181700,32980273641,1820,1820,1820,1820,0
20241223,181600,32980273641,1820,1820,1820,1820,0
20241223,181500,32980273641,1820,1820,1820,1820,0
20241223,181400,32980273641,1820,1820,1820,1820,0
20241223,181300,32980273641,1820,1820,1820,1820,0
20241223,181200,32980273641,1820,1820,1820,1820,0
20241223,181100,32980273641,1820,1820,1820,1820,0
20241223,181000,32980273641,1820,1820,1820,1820,0
20241223,180900,32980273641,1820,1820,1820,1820,0
20241223,180800,32980273641,1820,1820,1820,1820,0
20241223,180700,32980273641,1820,1820,1820,1820,0
20241223,180600,32980273641,1820,1820,1820,1820,0
20241223,180500,32980273641,1820,1820,1820,1820,8133
20241223,180400,32980273641,1820,1820,1820,1820,0
20241223,180300,32980273641,1820,1820,1820,1820,0
20241223,180200,32980273641,1820,1820,1820,1820,0
20241223,180100,32980273641,1820,1820,1820,1820,0
20241223,180000,32980273641,1820,1820,1820,1820,0
20241223,175900,32980273641,1820,1820,1820,1820,0
20241223,175800,32980273641,1820,1820,1820,1820,0
20241223,175700,32980273641,1820,1820,1820,1820,0
20241223,175600,32980273641,1820,1820,1820,1820,0
20241223,175500,32980273641,1820,1820,1820,1820,0
20241223,175400,32980273641,1820,1820,1820,1820,0
20241223,175300,32980273641,1820,1820,1820,1820,0
20241223,175200,32980273641,1820,1820,1820,1820,0
20241223,175100,32980273641,1820,1820,1820,1820,0
20241223,175000,32980273641,1820,1820,1820,1820,0
20241223,174900,32980273641,1820,1820,1820,1820,0
20241223,174800,32980273641,1820,1820,1820,1820,0
20241223,174700,32980273641,1820,1820,1820,1820,0
20241223,174600,32980273641,1820,1820,1820,1820,0
20241223,174500,32980273641,1820,1820,1820,1820,0
20241223,174400,32980273641,1820,1820,1820,1820,0
20241223,174300,32980273641,1820,1820,1820,1820,0
20241223,174200,32980273641,1820,1820,1820,1820,0
20241223,174100,32980273641,1820,1820,1820,1820,0
20241223,174000,32980273641,1820,1820,1820,1820,0
20241223,173900,32980273641,1820,1820,1820,1820,0
20241223,173800,32980273641,1820,1820,1820,1820,0
20241223,173700,32980273641,1820,1820,1820,1820,0
20241223,173600,32980273641,1820,1820,1820,1820,0
20241223,173500,32980273641,1820,1820,1820,1820,8133
20241223,173400,32980273641,1820,1820,1820,1820,0
20241223,173300,32980273641,1820,1820,1820,1820,0
20241223,173200,32980273641,1820,1820,1820,1820,0
20241223,173100,32980273641,1820,1820,1820,1820,0
20241223,173000,32980273641,1820,1820,1820,1820,0
20241223,172900,32980273641,1820,1820,1820,1820,0
20241223,172800,32980273641,1820,1820,1820,1820,0
20241223,172700,32980273641,1820,1820,1820,1820,0
20241223,172600,32980273641,1820,1820,1820,1820,0
20241223,172500,32980273641,1820,1820,1820,1820,0
20241223,172400,32980273641,1820,1820,1820,1820,0
20241223,172300,32980273641,1820,1820,1820,1820,0
20241223,172200,32980273641,1820,1820,1820,1820,0
20241223,172100,32980273641,1820,1820,1820,1820,0
20241223,172000,32980273641,1820,1820,1820,1820,0
20241223,171900,32980273641,1820,1820,1820,1820,0
20241223,171800,32980273641,1820,1820,1820,1820,0
20241223,171700,32980273641,1820,1820,1820,1820,0
20241223,171600,32980273641,1820,1820,1820,1820,0
20241223,171500,32980273641,1820,1820,1820,1820,0
20241223,171400,32980273641,1820,1820,1820,1820,0
20241223,171300,32980273641,1820,1820,1820,1820,0
20241223,171200,32980273641,1820,1820,1820,1820,0
20241223,171100,32980273641,1820,1820,1820,1820,0
20241223,171000,32980273641,1820,1820,1820,1820,0
20241223,170900,32980273641,1820,1820,1820,1820,0
20241223,170800,32980273641,1820,1820,1820,1820,0
20241223,170700,32980273641,1820,1820,1820,1820,0
20241223,170600,32980273641,1820,1820,1820,1820,0
20241223,170500,32980273641,1820,1820,1820,1820,8133
20241223,170400,32980273641,1820,1820,1820,1820,0
20241223,170300,32980273641,1820,1820,1820,1820,0
20241223,170200,32980273641,1820,1820,1820,1820,0
20241223,170100,32980273641,1820,1820,1820,1820,0
20241223,170000,32980273641,1820,1820,1820,1820,0
20241223,165900,32980273641,1820,1820,1820,1820,0
20241223,165800,32980273641,1820,1820,1820,1820,0
20241223,165700,32980273641,1820,1820,1820,1820,0
20241223,165600,32980273641,1820,1820,1820,1820,0
20241223,165500,32980273641,1820,1820,1820,1820,0
20241223,165400,32980273641,1820,1820,1820,1820,0
20241223,165300,32980273641,1820,1820,1820,1820,0
20241223,165200,32980273641,1820,1820,1820,1820,0
20241223,165100,32980273641,1820,1820,1820,1820,0
20241223,165000,32980273641,1820,1820,1820,1820,0
20241223,164900,32980273641,1820,1820,1820,1820,0
20241223,164800,32980273641,1820,1820,1820,1820,0
20241223,164700,32980273641,1820,1820,1820,1820,0
20241223,164600,32980273641,1820,1820,1820,1820,0
20241223,164500,32980273641,1820,1820,1820,1820,0
20241223,164400,32980273641,1820,1820,1820,1820,0
20241223,164300,32980273641,1820,1820,1820,1820,0
20241223,164200,32980273641,1820,1820,1820,1820,0
20241223,164100,32980273641,1820,1820,1820,1820,0
20241223,164000,32980273641,1820,1820,1820,1820,0
20241223,163900,32980273641,1820,1820,1820,1820,0
20241223,163800,32980273641,1820,1820,1820,1820,0
20241223,163700,32980273641,1820,1820,1820,1820,0
20241223,163600,32980273641,1820,1820,1820,1820,0
20241223,163500,32980273641,1820,1820,1820,1820,8133
20241223,163400,32980273641,1820,1820,1820,1820,0
20241223,163300,32980273641,1820,1820,1820,1820,0
20241223,163200,32980273641,1820,1820,1820,1820,0
20241223,163100,32980273641,1820,1820,1820,1820,0
20241223,163000,32980273641,1820,1820,1820,1820,0
20241223,162900,32980273641,1820,1820,1820,1820,0
20241223,162800,32980273641,1820,1820,1820,1820,0
20241223,162700,32980273641,1820,1820,1820,1820,0
20241223,162600,32980273641,1820,1820,1820,1820,0
20241223,162500,32980273641,1820,1820,1820,1820,0
20241223,162400,32980273641,1820,1820,1820,1820,0
20241223,162300,32980273641,1820,1820,1820,1820,0
20241223,162200,32980273641,1820,1820,1820,1820,0
20241223,162100,32980273641,1820,1820,1820,1820,0
20241223,162000,32980273641,1820,1820,1820,1820,0
20241223,161900,32980273641,1820,1820,1820,1820,0
20241223,161800,32980273641,1820,1820,1820,1820,0
20241223,161700,32980273641,1820,1820,1820,1820,0
20241223,161600,32980273641,1820,1820,1820,1820,0
20241223,161500,32980273641,1820,1820,1820,1820,0
20241223,161400,32980273641,1820,1820,1820,1820,0
20241223,161300,32980273641,1820,1820,1820,1820,0
20241223,161200,32980273641,1820,1820,1820,1820,0
20241223,161100,32980273641,1820,1820,1820,1820,0
20241223,161000,32980273641,1820,1820,1820,1820,0
20241223,160900,32980273641,1820,1820,1820,1820,0
20241223,160800,32980273641,1820,1820,1820,1820,0
20241223,160700,32980273641,1820,1820,1820,1820,0
20241223,160600,32980273641,1820,1820,1820,1820,0
20241223,160500,32980273641,1820,1820,1820,1820,8133
20241223,160400,32980273641,1820,1820,1820,1820,0
20241223,160300,32980273641,1820,1820,1820,1820,0
20241223,160200,32980273641,1820,1820,1820,1820,0
20241223,160100,32980273641,1820,1820,1820,1820,0
20241223,160000,32980273641,1820,1820,1820,1820,0
20241223,155900,32980273641,1820,1820,1820,1820,0
20241223,155800,32980273641,1820,1820,1820,1820,0
20241223,155700,32980273641,1820,1820,1820,1820,0
20241223,155600,32980273641,1820,1820,1820,1820,0
20241223,155500,32980273641,1820,1820,1820,1820,0
20241223,155400,32980273641,1820,1820,1820,1820,0
20241223,155300,32980273641,1820,1820,1820,1820,0
20241223,155200,32980273641,1820,1820,1820,1820,0
20241223,155100,32980273641,1820,1820,1820,1820,0
20241223,155000,32980273641,1820,1820,1820,1820,0
20241223,154900,32980273641,1820,1820,1820,1820,0
20241223,154800,32980273641,1820,1820,1820,1820,0
20241223,154700,32980273641,1820,1820,1820,1820,0
20241223,154600,32980273641,1820,1820,1820,1820,0
20241223,154500,32980273641,1820,1820,1820,1820,0
20241223,154400,32980273641,1820,1820,1820,1820,0
20241223,154300,32980273641,1820,1820,1820,1820,0
20241223,154200,32980273641,1820,1820,1820,1820,0
20241223,154100,32980273641,1820,1820,1820,1820,0
20241223,154000,32980273641,1820,1820,1820,1820,0
20241223,153900,32980273641,1820,1820,1820,1820,0
20241223,153800,32980273641,1820,1820,1820,1820,0
20241223,153700,32980273641,1820,1820,1820,1820,0
20241223,153600,32980273641,1820,1820,1820,1820,0
20241223,153500,32980273641,1820,1820,1820,1820,8133
20241223,153400,32980273641,1820,1820,1820,1820,0
20241223,153300,32980273641,1820,1820,1820,1820,0
20241223,153200,32980273641,1820,1820,1820,1820,0
20241223,153100,32980273641,1820,1820,1820,1820,0
20241223,153000,32980273641,1820,1820,1820,1820,8133
20241223,152900,32965471581,1820,1820,1820,1820,0
20241223,152800,32965471581,1820,1820,1820,1820,0
20241223,152700,32965471581,1820,1820,1820,1820,0
20241223,152600,32965471581,1820,1820,1820,1820,0
20241223,152500,32965471581,1820,1820,1820,1820,0
20241223,152400,32965471581,1820,1820,1820,1820,0
20241223,152300,32965471581,1820,1820,1820,1820,0
20241223,152200,32965471581,1820,1820,1820,1820,0
20241223,152100,32965471581,1820,1820,1820,1820,0
20241223,152000,32965471581,1820,1820,1820,1820,0
20241223,151900,32965471581,1820,1820,1820,1820,5010
20241223,151800,32956353381,1820,1820,1820,1820,35
20241223,151700,32956289681,1820,1820,1820,1820,53
20241223,151600,32956193221,1820,1820,1820,1820,2
20241223,151500,32956189581,1820,1820,1820,1820,778
20241223,151400,32954773621,1820,1820,1820,1820,706
20241223,151300,32953488701,1820,1820,1820,1820,5269
20241223,151200,32943899121,1820,1820,1820,1820,944
20241223,151100,32942181041,1820,1820,1820,1820,12379
20241223,151000,32919651261,1820,1820,1820,1820,1163
20241223,150900,32917534601,1820,1820,1820,1820,78
20241223,150800,32917392641,1820,1820,1820,1820,228
20241223,150700,32916977681,1820,1820,1820,1820,4303
20241223,150600,32909146221,1820,1820,1820,1820,799
20241223,150500,32907692041,1820,1820,1820,1820,2400
20241223,150400,32903324041,1820,1820,1820,1820,305
20241223,150300,32902768941,1820,1820,1820,1820,5823
20241223,150200,32892171081,1820,1820,1820,1820,3276
20241223,150100,32886208761,1820,1820,1820,1820,12699
20241223,150000,32863096581,1820,1820,1820,1820,5851
20241223,145900,32852447761,1820,1820,1820,1820,1328
20241223,145800,32850030801,1820,1820,1820,1820,3122
20241223,145700,32844348761,1820,1820,1820,1820,8247
20241223,145600,32829339221,1820,1820,1820,1820,15594
20241223,145500,32800958141,1820,1820,1820,1820,5995
20241223,145400,32790047241,1820,1820,1820,1820,21348
20241223,145300,32751193881,1820,1820,1820,1820,11451
20241223,145200,32730353061,1820,1811,1820,1811,386125
20241223,145100,32027886186,1812,1815,1820,1809,193489
20241223,145000,31676719603,1810,1792,1820,1790,751591
20241223,144900,30314269160,1792,1782,1795,1781,93076
20241223,144800,30147764977,1782,1774,1783,1774,20675
20241223,144700,30110977016,1770,1775,1775,1769,31257
20241223,144600,30055628295,1775,1773,1775,1771,15873
20241223,144500,30027492826,1773,1773,1776,1772,9802
20241223,144400,30010109993,1772,1776,1778,1772,21674
20241223,144300,29971637304,1776,1770,1778,1770,37879
20241223,144200,29904452987,1770,1782,1782,1770,56054
20241223,144100,29804849215,1782,1785,1786,1782,14146
20241223,144000,29779616615,1785,1783,1786,1781,20915
20241223,143900,29742301544,1785,1780,1786,1780,43490
20241223,143800,29664741671,1780,1783,1784,1776,43968
20241223,143700,29586520052,1783,1786,1787,1776,51891
20241223,143600,29494028804,1787,1782,1790,1779,99026
20241223,143500,29317145748,1782,1777,1785,1774,50221
20241223,143400,29227789378,1778,1776,1779,1774,30008
20241223,143300,29174505685,1776,1782,1787,1773,67678
20241223,143200,29054070857,1784,1751,1785,1750,183691
20241223,143100,28728600146,1750,1747,1751,1746,19467
20241223,143000,28694573343,1748,1751,1752,1748,15959
20241223,142900,28666648606,1752,1751,1753,1749,20805
20241223,142800,28630221066,1751,1748,1756,1747,41198
20241223,142700,28558088598,1752,1741,1759,1735,85383
20241223,142600,28408643294,1741,1730,1741,1728,36856
20241223,142500,28344761781,1731,1732,1732,1729,3427
20241223,142400,28338831087,1732,1731,1732,1729,5406
20241223,142300,28329473503,1731,1727,1731,1726,12883
20241223,142200,28307202799,1726,1732,1732,1726,9626
20241223,142100,28290563184,1732,1734,1734,1732,4578
20241223,142000,28282630540,1733,1737,1738,1733,10618
20241223,141900,28264194784,1738,1728,1738,1724,19352
20241223,141800,28230669718,1724,1728,1730,1721,18843
20241223,141700,28198184184,1725,1730,1730,1725,4132
20241223,141600,28191042350,1730,1728,1732,1726,11388
20241223,141500,28171340810,1728,1729,1733,1722,17986
20241223,141400,28140286430,1724,1732,1734,1724,28519
20241223,141300,28090935142,1733,1732,1736,1731,11513
20241223,141200,28070979532,1731,1728,1734,1726,5813
20241223,141100,28060928862,1725,1735,1737,1725,30325
20241223,141000,28008421017,1735,1734,1744,1732,32099
20241223,140900,27952624983,1738,1734,1742,1729,53570
20241223,140800,27859570071,1733,1735,1743,1727,82725
20241223,140700,27715929732,1734,1717,1735,1714,44533
20241223,140600,27639215554,1722,1707,1725,1703,43047
20241223,140500,27565292205,1706,1704,1707,1703,14587
20241223,140400,27540432694,1705,1702,1709,1699,13985
20241223,140300,27516616336,1701,1697,1706,1696,17335
20241223,140200,27487123339,1700,1695,1703,1694,43755
20241223,140100,27412767750,1697,1687,1697,1685,42689
20241223,140000,27340690319,1688,1690,1693,1686,14584
20241223,135900,27316074029,1693,1692,1699,1686,12699
20241223,135800,27294606714,1695,1689,1698,1685,46118
20241223,135700,27216652401,1687,1696,1699,1684,46450
20241223,135600,27138242265,1696,1699,1706,1693,42601
20241223,135500,27065868181,1692,1710,1710,1681,82260
20241223,135400,26926597950,1709,1711,1716,1709,6196
20241223,135300,26915999048,1711,1715,1720,1709,9224
20241223,135200,26900185152,1715,1715,1725,1715,11737
20241223,135100,26880014441,1715,1711,1716,1708,28177
20241223,135000,26831805043,1710,1708,1715,1707,25181
20241223,134900,26788775273,1708,1715,1722,1708,25657
20241223,134800,26744806377,1715,1724,1724,1715,30975
20241223,134700,26691551637,1724,1726,1729,1724,2980
20241223,134600,26686409629,1726,1725,1730,1720,19531
20241223,134500,26652746285,1725,1722,1732,1722,18560
20241223,134400,26620673943,1722,1724,1725,1718,16133
20241223,134300,26592880963,1724,1721,1728,1721,10331
20241223,134200,26575048843,1718,1725,1725,1718,16023
20241223,134100,26547482076,1725,1727,1727,1720,17588
20241223,134000,26517195830,1726,1722,1727,1721,10044
20241223,133900,26499880955,1724,1724,1726,1724,4760
20241223,133800,26491668830,1724,1717,1725,1715,13209
20241223,133700,26468948857,1715,1728,1728,1715,41453
20241223,133600,26397687978,1727,1726,1734,1725,25452
20241223,133500,26353697995,1725,1723,1726,1717,12553
20241223,133400,26332091948,1722,1734,1734,1717,20677
20241223,133300,26296494008,1726,1731,1739,1716,43011
20241223,133200,26222142319,1736,1709,1742,1709,74747
20241223,133100,26092978858,1719,1741,1744,1700,128827
20241223,133000,25871353872,1743,1748,1749,1740,30868
20241223,132900,25817518465,1749,1755,1757,1746,14868
20241223,132800,25791468391,1757,1759,1762,1754,32629
20241223,132700,25734080200,1760,1752,1760,1744,36806
20241223,132600,25669528878,1752,1744,1759,1744,4707
20241223,132500,25661286413,1749,1756,1756,1744,4812
20241223,132400,25652876705,1754,1757,1759,1750,13258
20241223,132300,25629576804,1757,1747,1759,1746,14916
20241223,132200,25603454027,1747,1750,1750,1744,5936
20241223,132100,25593084912,1750,1751,1754,1750,10522
20241223,132000,25574662637,1750,1743,1757,1742,27081
20241223,131900,25527301115,1743,1745,1745,1741,12131
20241223,131800,25506156622,1744,1754,1754,1736,95564
20241223,131700,25339682813,1755,1758,1758,1753,23354
20241223,131600,25298712393,1758,1756,1760,1755,28130
20241223,131500,25249310412,1756,1762,1763,1755,30266
20241223,131400,25196054335,1763,1764,1764,1761,13399
20241223,131300,25172441177,1764,1766,1766,1763,18469
20241223,131200,25139868672,1765,1769,1770,1765,14895
20241223,131100,25113556592,1768,1769,1769,1765,5384
20241223,131000,25104040846,1769,1767,1770,1762,20494
20241223,130900,25067866329,1768,1774,1780,1765,30504
20241223,130800,25013864518,1774,1774,1775,1772,4434
20241223,130700,25006001955,1774,1777,1777,1771,27023
20241223,130600,24958070672,1776,1775,1784,1773,13844
20241223,130500,24933462952,1773,1787,1787,1773,41628
20241223,130400,24859398209,1787,1788,1792,1782,40605
20241223,130300,24786795414,1791,1792,1795,1780,80800
20241223,130200,24642191287,1792,1772,1792,1772,108588
20241223,130100,24448155859,1771,1780,1780,1771,17543
20241223,130000,24417013508,1779,1780,1785,1777,36543
20241223,125900,24351945949,1780,1772,1784,1764,50108
20241223,125800,24262924663,1772,1762,1774,1760,28976
20241223,125700,24211726633,1761,1761,1763,1759,9897
20241223,125600,24194294387,1761,1757,1761,1757,8949
20241223,125500,24178553938,1757,1760,1761,1755,36313
20241223,125400,24114724225,1760,1765,1766,1760,25464
20241223,125300,24069841432,1766,1766,1768,1763,3674
20241223,125200,24063351198,1766,1763,1767,1762,15799
20241223,125100,24035483515,1763,1764,1765,1762,20190
20241223,125000,23999895316,1765,1762,1766,1760,13590
20241223,124900,23975943948,1762,1762,1764,1762,12249
20241223,124800,23954357585,1762,1769,1770,1762,23982
20241223,124700,23912029101,1768,1761,1769,1758,34412
20241223,124600,23851416876,1761,1776,1776,1760,32223
20241223,124500,23794503849,1775,1783,1784,1775,18796
20241223,124400,23761059920,1783,1775,1787,1774,40416
20241223,124300,23689053118,1775,1781,1787,1773,82929
20241223,124200,23541225626,1780,1786,1786,1776,41455
20241223,124100,23467411634,1786,1770,1786,1770,75193
20241223,124000,23333810167,1771,1765,1772,1765,42798
20241223,123900,23258089898,1767,1754,1767,1754,27907
20241223,123800,23209081791,1755,1766,1767,1753,33174
20241223,123700,23150729885,1767,1769,1769,1766,6480
20241223,123600,23139279184,1770,1768,1771,1765,10197
20241223,123500,23121246027,1768,1765,1768,1761,10917
20241223,123400,23101976470,1765,1761,1765,1757,47655
20241223,123300,23018146920,1760,1764,1769,1760,38389
20241223,123200,22950446845,1761,1771,1771,1761,42357
20241223,123100,22875590078,1770,1772,1773,1770,34632
20241223,123000,22814232841,1772,1772,1773,1771,29870
20241223,122900,22761298548,1773,1769,1775,1769,36669
20241223,122800,22696297253,1772,1770,1775,1762,27300
20241223,122700,22648078810,1775,1757,1780,1752,54295
20241223,122600,22552377627,1757,1773,1779,1753,91583
20241223,122500,22390601699,1773,1774,1779,1772,35787
20241223,122400,22327117761,1774,1781,1782,1772,46000
20241223,122300,22245414551,1778,1773,1782,1772,63590
20241223,122200,22132336653,1773,1777,1779,1773,42626
20241223,122100,22056674843,1777,1781,1789,1775,39106
20241223,122000,21987054192,1780,1783,1783,1772,76871
20241223,121900,21850362705,1782,1795,1795,1779,85169
20241223,121800,21698120458,1795,1745,1795,1745,401845
20241223,121700,20983515189,1747,1746,1748,1742,36523
20241223,121600,20919753220,1747,1735,1748,1734,58747
20241223,121500,20817382573,1736,1735,1738,1732,41688
20241223,121400,20745075952,1736,1740,1741,1735,38322
20241223,121300,20678495961,1741,1726,1742,1726,55285
20241223,121200,20582448789,1725,1724,1732,1724,27607
20241223,121100,20534735987,1723,1726,1727,1722,10483
20241223,121000,20516664167,1725,1730,1730,1725,11393
20241223,120900,20496979181,1730,1720,1732,1716,65586
20241223,120800,20383938485,1722,1726,1730,1711,59305
20241223,120700,20281915106,1729,1723,1729,1723,19103
20241223,120600,20248965684,1722,1727,1731,1722,42856
20241223,120500,20175091127,1725,1735,1736,1725,39482
20241223,120400,20106755032,1735,1733,1738,1733,26085
20241223,120300,20061484001,1735,1731,1744,1730,51634
20241223,120200,19971837756,1731,1742,1742,1730,57112
20241223,120100,19872773147,1742,1743,1748,1742,19761
20241223,120000,19838282565,1743,1752,1753,1741,48379
20241223,115900,19753774261,1750,1747,1759,1743,98068
20241223,115800,19581827441,1747,1743,1748,1740,44645
20241223,115700,19503947883,1742,1739,1750,1738,92085
20241223,115600,19343204495,1739,1741,1743,1735,46251
20241223,115500,19262822297,1741,1734,1752,1730,102394
20241223,115400,19084727600,1736,1738,1738,1726,119466
20241223,115300,18877904808,1736,1743,1743,1732,112395
20241223,115200,18682676449,1743,1764,1778,1736,300120
20241223,115100,18155038395,1765,1718,1768,1718,322869
20241223,115000,17591284010,1719,1704,1721,1694,84904
20241223,114900,17446291107,1704,1699,1704,1695,41233
20241223,114800,17376201110,1694,1691,1705,1684,61989
20241223,114700,17271101278,1687,1686,1693,1683,18868
20241223,114600,17239275944,1686,1687,1700,1680,66411
20241223,114500,17127408212,1686,1697,1713,1684,74452
20241223,114400,17001114036,1697,1695,1697,1686,80425
20241223,114300,16865200561,1695,1709,1709,1695,67502
20241223,114200,16750359749,1709,1710,1710,1688,116801
20241223,114100,16551804017,1710,1707,1711,1703,25758
20241223,114000,16507835673,1707,1712,1716,1706,41040
20241223,113900,16437609944,1709,1719,1723,1703,72785
20241223,113800,16313014840,1719,1731,1733,1718,36387
20241223,113700,16250307173,1731,1720,1731,1713,65116
20241223,113600,16138256956,1718,1717,1730,1710,79297
20241223,113500,16001966720,1718,1734,1737,1718,80736
20241223,113400,15862604375,1732,1730,1739,1723,72617
20241223,113300,15736924170,1730,1727,1742,1727,125808
20241223,113200,15518515747,1727,1740,1748,1724,202117
20241223,113100,15167769132,1740,1716,1745,1708,190950
20241223,113000,14838279357,1716,1729,1732,1701,188567
20241223,112900,14514410992,1728,1701,1749,1701,461588
20241223,112800,13715467569,1702,1720,1720,1690,347961
20241223,112700,13120175382,1723,1723,1723,1723,0
20241223,112600,13120175382,1723,1723,1723,1723,0
20241223,112500,13120175382,1723,1679,1723,1671,725519
20241223,112400,11883970467,1679,1675,1687,1658,299104
20241223,112300,11383694046,1675,1613,1690,1601,627893
20241223,112200,10339116466,1613,1578,1625,1578,120062
20241223,112100,10146291057,1580,1572,1580,1572,4330
20241223,112000,10139463431,1572,1571,1574,1569,9225
20241223,111900,10124980736,1570,1572,1574,1570,4796
20241223,111800,10117447193,1572,1570,1575,1570,3319
20241223,111700,10112225579,1574,1572,1576,1565,5511
20241223,111600,10103571632,1576,1574,1576,1568,19664
20241223,111500,10072649414,1574,1561,1574,1561,15195
20241223,111400,10048811282,1565,1565,1565,1561,5851
20241223,111300,10039657764,1566,1560,1566,1560,4110
20241223,111200,10033236083,1559,1555,1559,1552,1640
20241223,111100,10030687808,1555,1550,1555,1549,7009
20241223,111000,10019813463,1549,1551,1555,1549,1483
20241223,110900,10017513474,1551,1550,1555,1550,2565
20241223,110800,10013537158,1555,1555,1555,1550,771
20241223,110700,10012342073,1555,1547,1555,1547,2578
20241223,110600,10008345597,1552,1552,1552,1546,2690
20241223,110500,10004176269,1560,1552,1561,1550,5540
20241223,110400,9995581343,1556,1560,1562,1555,5652
20241223,110300,9986784797,1560,1560,1561,1557,2706
20241223,110200,9982564878,1559,1552,1560,1550,9322
20241223,110100,9968044351,1553,1555,1555,1551,325
20241223,110000,9967539327,1550,1545,1550,1544,6563
20241223,105900,9957388832,1545,1541,1553,1540,4734
20241223,105800,9950070828,1540,1550,1555,1540,32523
20241223,105700,9899752709,1550,1549,1550,1548,209
20241223,105600,9899428992,1548,1550,1552,1548,9668
20241223,105500,9884443607,1550,1553,1560,1550,13604
20241223,105400,9863331290,1553,1553,1559,1553,8099
20241223,105300,9850743824,1551,1552,1556,1550,7026
20241223,105200,9839844972,1551,1557,1559,1551,4070
20241223,105100,9833524996,1557,1557,1558,1557,573
20241223,105000,9832632606,1557,1555,1557,1555,3008
20241223,104900,9827953924,1555,1555,1555,1550,1003
20241223,104800,9826398945,1555,1556,1557,1550,2315
20241223,104700,9822804675,1557,1565,1565,1557,732
20241223,104600,9821663962,1560,1568,1568,1560,6167
20241223,104500,9812028175,1568,1563,1572,1563,6294
20241223,104400,9802161382,1564,1557,1564,1557,6315
20241223,104300,9792311003,1560,1554,1560,1552,3235
20241223,104200,9787274289,1554,1545,1555,1545,13203
20241223,104100,9766801359,1545,1554,1554,1545,20364
20241223,104000,9735301380,1554,1554,1569,1551,5330
20241223,103900,9726998330,1554,1562,1562,1554,7708
20241223,103800,9714984666,1560,1563,1563,1559,1036
20241223,103700,9713366595,1563,1562,1565,1559,12716
20241223,103600,9693528787,1562,1566,1569,1562,4461
20241223,103500,9686547407,1565,1570,1571,1562,15138
20241223,103400,9662798978,1570,1573,1577,1570,35301
20241223,103300,9607333542,1574,1563,1574,1559,14624
20241223,103200,9584375085,1560,1554,1562,1554,5408
20241223,103100,9575950501,1557,1553,1558,1551,2088
20241223,103000,9572708066,1552,1551,1558,1550,2140
20241223,102900,9569385310,1555,1555,1559,1550,5122
20241223,102800,9561418837,1555,1552,1555,1546,13058
20241223,102700,9541188852,1545,1551,1561,1545,20552
20241223,102600,9509320554,1551,1556,1566,1550,18586
20241223,102500,9480464836,1556,1555,1560,1555,1460
20241223,102400,9478190513,1555,1566,1566,1555,15973
20241223,102300,9453279771,1564,1567,1572,1563,7467
20241223,102200,9441595664,1567,1564,1570,1564,2882
20241223,102100,9437071877,1570,1565,1571,1563,11647
20241223,102000,9418850668,1564,1562,1572,1562,10512
20241223,101900,9402351852,1570,1562,1570,1560,4787
20241223,101800,9394852079,1562,1569,1571,1559,16409
20241223,101700,9369167117,1569,1567,1570,1563,2092
20241223,101600,9365888625,1570,1553,1574,1553,11152
20241223,101500,9348444042,1553,1565,1565,1553,46445
20241223,101400,9276112435,1565,1572,1572,1564,27966
20241223,101300,9232285167,1572,1571,1580,1571,5895
20241223,101200,9223018139,1571,1571,1573,1570,17037
20241223,101100,9196254822,1571,1575,1577,1570,19509
20241223,101000,9165585490,1575,1580,1580,1575,24426
20241223,100900,9127071649,1580,1583,1590,1580,5741
20241223,100800,9117988763,1583,1589,1590,1578,7124
20241223,100700,9106698200,1578,1577,1592,1576,15513
20241223,100600,9082132884,1577,1576,1582,1575,18972
20241223,100500,9052233795,1577,1581,1589,1576,21428
20241223,100400,9018401997,1581,1589,1591,1580,21646
20241223,100300,8984054631,1589,1589,1597,1589,8946
20241223,100200,8969822078,1589,1588,1598,1588,20366
20241223,100100,8937384955,1591,1584,1591,1582,10058
20241223,100000,8921435620,1587,1595,1595,1585,10722
20241223,095900,8904382255,1596,1582,1597,1581,19592
20241223,095800,8873289487,1588,1580,1589,1579,17020
20241223,095700,8846370068,1589,1591,1603,1577,24714
20241223,095600,8806993855,1590,1587,1600,1571,60355
20241223,095500,8711757096,1594,1591,1600,1582,23892
20241223,095400,8673725313,1584,1602,1602,1579,45928
20241223,095300,8600778693,1597,1596,1604,1592,16027
20241223,095200,8575198004,1595,1590,1606,1587,33065
20241223,095100,8522317783,1587,1616,1617,1580,65676
20241223,095000,8417838068,1611,1625,1627,1608,58667
20241223,094900,8322937625,1624,1613,1634,1613,83556
20241223,094800,8187318180,1618,1623,1626,1602,25657
20241223,094700,8145889693,1625,1599,1625,1596,57510
20241223,094600,8053195080,1605,1597,1606,1577,67609
20241223,094500,7945722983,1594,1602,1623,1592,52339
20241223,094400,7861640848,1606,1605,1606,1592,62025
20241223,094300,7762487496,1605,1611,1633,1601,83801
20241223,094200,7627121314,1606,1609,1620,1593,159197
20241223,094100,7371227816,1608,1623,1649,1590,167607
20241223,094000,7099351759,1623,1669,1670,1601,358963
20241223,093900,6510737176,1666,1581,1669,1580,507998
20241223,093800,5688190153,1582,1567,1596,1566,171641
20241223,093700,5416533269,1569,1539,1579,1535,123728
20241223,093600,5223292380,1540,1540,1541,1534,22108
20241223,093500,5189248099,1540,1532,1540,1532,25092
20241223,093400,5150685268,1532,1535,1541,1527,25237
20241223,093300,5111942631,1527,1545,1546,1522,52088
20241223,093200,5031900848,1545,1523,1547,1522,71135
20241223,093100,4922372384,1522,1519,1522,1512,6182
20241223,093000,4912975088,1519,1514,1519,1509,5702
20241223,092900,4904329708,1514,1505,1514,1503,12886
20241223,092800,4884920848,1504,1507,1512,1503,20639
20241223,092700,4853846915,1507,1512,1512,1506,6701
20241223,092600,4843737233,1506,1506,1513,1505,11390
20241223,092500,4826570133,1507,1509,1514,1505,14327
20241223,092400,4804978494,1514,1527,1527,1500,49843
20241223,092300,4729643038,1527,1515,1528,1515,10967
20241223,092200,4712961685,1515,1528,1528,1513,33428
20241223,092100,4662091599,1528,1515,1530,1512,24441
20241223,092000,4624910730,1515,1503,1516,1501,22280
20241223,091900,4591272545,1503,1490,1509,1484,65218
20241223,091800,4493642593,1488,1517,1517,1480,104635
20241223,091700,4336848379,1517,1509,1520,1508,60325
20241223,091600,4245662261,1509,1527,1536,1508,150519
20241223,091500,4017068541,1527,1551,1553,1526,99490
20241223,091400,3863965803,1551,1554,1555,1544,59956
20241223,091300,3771133328,1554,1546,1563,1543,84504
20241223,091200,3639734817,1546,1546,1560,1532,67532
20241223,091100,3535275777,1539,1569,1578,1539,115064
20241223,091000,3355532323,1569,1583,1589,1568,188446
20241223,090900,3058119151,1583,1553,1609,1544,348427
20241223,090800,2507215359,1553,1535,1560,1533,131539
20241223,090700,2303845429,1538,1534,1544,1532,44721
20241223,090600,2235087190,1538,1535,1538,1510,111991
20241223,090500,2064001621,1535,1547,1568,1530,109720
20241223,090400,1893926419,1547,1556,1564,1529,246316
20241223,090300,1513052549,1558,1567,1590,1548,471851
20241223,090200,773413950,1572,1572,1572,1572,0
20241223,090100,773413950,1572,1534,1572,1534,192411
20241223,090000,474646445,1529,1430,1538,1430,301600