stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194600,377093617,1599,1599,1599,1599,3530
20241210,194500,377093617,1599,1599,1599,1599,0
20241210,194400,377093617,1599,1599,1599,1599,0
20241210,194300,377093617,1599,1599,1599,1599,0
20241210,194200,377093617,1599,1599,1599,1599,0
20241210,194100,377093617,1599,1599,1599,1599,0
20241210,194000,377093617,1599,1599,1599,1599,0
20241210,193900,377093617,1599,1599,1599,1599,0
20241210,193800,377093617,1599,1599,1599,1599,0
20241210,193700,377093617,1599,1599,1599,1599,0
20241210,193600,377093617,1599,1599,1599,1599,0
20241210,193500,377093617,1599,1599,1599,1599,0
20241210,193400,377093617,1599,1599,1599,1599,0
20241210,193300,377093617,1599,1599,1599,1599,0
20241210,193200,377093617,1599,1599,1599,1599,0
20241210,193100,377093617,1599,1599,1599,1599,0
20241210,193000,377093617,1599,1599,1599,1599,0
20241210,192900,377093617,1599,1599,1599,1599,0
20241210,192800,377093617,1599,1599,1599,1599,0
20241210,192700,377093617,1599,1599,1599,1599,0
20241210,192600,377093617,1599,1599,1599,1599,0
20241210,192500,377093617,1599,1599,1599,1599,0
20241210,192400,377093617,1599,1599,1599,1599,0
20241210,192300,377093617,1599,1599,1599,1599,0
20241210,192200,377093617,1599,1599,1599,1599,0
20241210,192100,377093617,1599,1599,1599,1599,0
20241210,192000,377093617,1599,1599,1599,1599,0
20241210,191900,377093617,1599,1599,1599,1599,0
20241210,191800,377093617,1599,1599,1599,1599,0
20241210,191700,377093617,1599,1599,1599,1599,0
20241210,191600,377093617,1599,1599,1599,1599,3530
20241210,191500,377093617,1599,1599,1599,1599,0
20241210,191400,377093617,1599,1599,1599,1599,0
20241210,191300,377093617,1599,1599,1599,1599,0
20241210,191200,377093617,1599,1599,1599,1599,0
20241210,191100,377093617,1599,1599,1599,1599,0
20241210,191000,377093617,1599,1599,1599,1599,0
20241210,190900,377093617,1599,1599,1599,1599,0
20241210,190800,377093617,1599,1599,1599,1599,0
20241210,190700,377093617,1599,1599,1599,1599,0
20241210,190600,377093617,1599,1599,1599,1599,0
20241210,190500,377093617,1599,1599,1599,1599,0
20241210,190400,377093617,1599,1599,1599,1599,0
20241210,190300,377093617,1599,1599,1599,1599,0
20241210,190200,377093617,1599,1599,1599,1599,0
20241210,190100,377093617,1599,1599,1599,1599,0
20241210,190000,377093617,1599,1599,1599,1599,0
20241210,185900,377093617,1599,1599,1599,1599,0
20241210,185800,377093617,1599,1599,1599,1599,0
20241210,185700,377093617,1599,1599,1599,1599,0
20241210,185600,377093617,1599,1599,1599,1599,0
20241210,185500,377093617,1599,1599,1599,1599,0
20241210,185400,377093617,1599,1599,1599,1599,0
20241210,185300,377093617,1599,1599,1599,1599,0
20241210,185200,377093617,1599,1599,1599,1599,0
20241210,185100,377093617,1599,1599,1599,1599,0
20241210,185000,377093617,1599,1599,1599,1599,0
20241210,184900,377093617,1599,1599,1599,1599,0
20241210,184800,377093617,1599,1599,1599,1599,0
20241210,184700,377093617,1599,1599,1599,1599,0
20241210,184600,377093617,1599,1599,1599,1599,3530
20241210,184500,377093617,1599,1599,1599,1599,0
20241210,184400,377093617,1599,1599,1599,1599,0
20241210,184300,377093617,1599,1599,1599,1599,0
20241210,184200,377093617,1599,1599,1599,1599,0
20241210,184100,377093617,1599,1599,1599,1599,0
20241210,184000,377093617,1599,1599,1599,1599,0
20241210,183900,377093617,1599,1599,1599,1599,0
20241210,183800,377093617,1599,1599,1599,1599,0
20241210,183700,377093617,1599,1599,1599,1599,0
20241210,183600,377093617,1599,1599,1599,1599,0
20241210,183500,377093617,1599,1599,1599,1599,0
20241210,183400,377093617,1599,1599,1599,1599,0
20241210,183300,377093617,1599,1599,1599,1599,0
20241210,183200,377093617,1599,1599,1599,1599,0
20241210,183100,377093617,1599,1599,1599,1599,0
20241210,183000,377093617,1599,1599,1599,1599,0
20241210,182900,377093617,1599,1599,1599,1599,0
20241210,182800,377093617,1599,1599,1599,1599,0
20241210,182700,377093617,1599,1599,1599,1599,0
20241210,182600,377093617,1599,1599,1599,1599,0
20241210,182500,377093617,1599,1599,1599,1599,0
20241210,182400,377093617,1599,1599,1599,1599,0
20241210,182300,377093617,1599,1599,1599,1599,0
20241210,182200,377093617,1599,1599,1599,1599,0
20241210,182100,377093617,1599,1599,1599,1599,0
20241210,182000,377093617,1599,1599,1599,1599,0
20241210,181900,377093617,1599,1599,1599,1599,0
20241210,181800,377093617,1599,1599,1599,1599,0
20241210,181700,377093617,1599,1599,1599,1599,0
20241210,181600,377093617,1599,1599,1599,1599,3530
20241210,181500,377093617,1599,1599,1599,1599,0
20241210,181400,377093617,1599,1599,1599,1599,0
20241210,181300,377093617,1599,1599,1599,1599,0
20241210,181200,377093617,1599,1599,1599,1599,0
20241210,181100,377093617,1599,1599,1599,1599,0
20241210,181000,377093617,1599,1599,1599,1599,0
20241210,180900,377093617,1599,1599,1599,1599,0
20241210,180800,377093617,1599,1599,1599,1599,0
20241210,180700,377093617,1599,1599,1599,1599,0
20241210,180600,377093617,1599,1599,1599,1599,0
20241210,180500,377093617,1599,1599,1599,1599,0
20241210,180400,377093617,1599,1599,1599,1599,0
20241210,180300,377093617,1599,1599,1599,1599,0
20241210,180200,377093617,1599,1599,1599,1599,0
20241210,180100,377093617,1599,1599,1599,1599,0
20241210,180000,377093617,1599,1599,1599,1599,0
20241210,175900,377093617,1599,1599,1599,1599,0
20241210,175800,377093617,1599,1599,1599,1599,0
20241210,175700,377093617,1599,1599,1599,1599,0
20241210,175600,377093617,1599,1599,1599,1599,0
20241210,175500,377093617,1599,1599,1599,1599,0
20241210,175400,377093617,1599,1599,1599,1599,0
20241210,175300,377093617,1599,1599,1599,1599,0
20241210,175200,377093617,1599,1599,1599,1599,0
20241210,175100,377093617,1599,1599,1599,1599,0
20241210,175000,377093617,1599,1599,1599,1599,0
20241210,174900,377093617,1599,1599,1599,1599,0
20241210,174800,377093617,1599,1599,1599,1599,0
20241210,174700,377093617,1599,1599,1599,1599,0
20241210,174600,377093617,1599,1599,1599,1599,3530
20241210,174500,377093617,1599,1599,1599,1599,0
20241210,174400,377093617,1599,1599,1599,1599,0
20241210,174300,377093617,1599,1599,1599,1599,0
20241210,174200,377093617,1599,1599,1599,1599,0
20241210,174100,377093617,1599,1599,1599,1599,0
20241210,174000,377093617,1599,1599,1599,1599,0
20241210,173900,377093617,1599,1599,1599,1599,0
20241210,173800,377093617,1599,1599,1599,1599,0
20241210,173700,377093617,1599,1599,1599,1599,0
20241210,173600,377093617,1599,1599,1599,1599,0
20241210,173500,377093617,1599,1599,1599,1599,0
20241210,173400,377093617,1599,1599,1599,1599,0
20241210,173300,377093617,1599,1599,1599,1599,0
20241210,173200,377093617,1599,1599,1599,1599,0
20241210,173100,377093617,1599,1599,1599,1599,0
20241210,173000,377093617,1599,1599,1599,1599,0
20241210,172900,377093617,1599,1599,1599,1599,0
20241210,172800,377093617,1599,1599,1599,1599,0
20241210,172700,377093617,1599,1599,1599,1599,0
20241210,172600,377093617,1599,1599,1599,1599,0
20241210,172500,377093617,1599,1599,1599,1599,0
20241210,172400,377093617,1599,1599,1599,1599,0
20241210,172300,377093617,1599,1599,1599,1599,0
20241210,172200,377093617,1599,1599,1599,1599,0
20241210,172100,377093617,1599,1599,1599,1599,0
20241210,172000,377093617,1599,1599,1599,1599,0
20241210,171900,377093617,1599,1599,1599,1599,0
20241210,171800,377093617,1599,1599,1599,1599,0
20241210,171700,377093617,1599,1599,1599,1599,0
20241210,171600,377093617,1599,1599,1599,1599,3530
20241210,171500,377093617,1599,1599,1599,1599,0
20241210,171400,377093617,1599,1599,1599,1599,0
20241210,171300,377093617,1599,1599,1599,1599,0
20241210,171200,377093617,1599,1599,1599,1599,0
20241210,171100,377093617,1599,1599,1599,1599,0
20241210,171000,377093617,1599,1599,1599,1599,0
20241210,170900,377093617,1599,1599,1599,1599,0
20241210,170800,377093617,1599,1599,1599,1599,0
20241210,170700,377093617,1599,1599,1599,1599,0
20241210,170600,377093617,1599,1599,1599,1599,0
20241210,170500,377093617,1599,1599,1599,1599,0
20241210,170400,377093617,1599,1599,1599,1599,0
20241210,170300,377093617,1599,1599,1599,1599,0
20241210,170200,377093617,1599,1599,1599,1599,0
20241210,170100,377093617,1599,1599,1599,1599,0
20241210,170000,377093617,1599,1599,1599,1599,0
20241210,165900,377093617,1599,1599,1599,1599,0
20241210,165800,377093617,1599,1599,1599,1599,0
20241210,165700,377093617,1599,1599,1599,1599,0
20241210,165600,377093617,1599,1599,1599,1599,0
20241210,165500,377093617,1599,1599,1599,1599,0
20241210,165400,377093617,1599,1599,1599,1599,0
20241210,165300,377093617,1599,1599,1599,1599,0
20241210,165200,377093617,1599,1599,1599,1599,0
20241210,165100,377093617,1599,1599,1599,1599,0
20241210,165000,377093617,1599,1599,1599,1599,0
20241210,164900,377093617,1599,1599,1599,1599,0
20241210,164800,377093617,1599,1599,1599,1599,0
20241210,164700,377093617,1599,1599,1599,1599,0
20241210,164600,377093617,1599,1599,1599,1599,3530
20241210,164500,377093617,1599,1599,1599,1599,0
20241210,164400,377093617,1599,1599,1599,1599,0
20241210,164300,377093617,1599,1599,1599,1599,0
20241210,164200,377093617,1599,1599,1599,1599,0
20241210,164100,377093617,1599,1599,1599,1599,0
20241210,164000,377093617,1599,1599,1599,1599,0
20241210,163900,377093617,1599,1599,1599,1599,0
20241210,163800,377093617,1599,1599,1599,1599,0
20241210,163700,377093617,1599,1599,1599,1599,0
20241210,163600,377093617,1599,1599,1599,1599,0
20241210,163500,377093617,1599,1599,1599,1599,0
20241210,163400,377093617,1599,1599,1599,1599,0
20241210,163300,377093617,1599,1599,1599,1599,0
20241210,163200,377093617,1599,1599,1599,1599,0
20241210,163100,377093617,1599,1599,1599,1599,0
20241210,163000,377093617,1599,1599,1599,1599,0
20241210,162900,377093617,1599,1599,1599,1599,0
20241210,162800,377093617,1599,1599,1599,1599,0
20241210,162700,377093617,1599,1599,1599,1599,0
20241210,162600,377093617,1599,1599,1599,1599,0
20241210,162500,377093617,1599,1599,1599,1599,0
20241210,162400,377093617,1599,1599,1599,1599,0
20241210,162300,377093617,1599,1599,1599,1599,0
20241210,162200,377093617,1599,1599,1599,1599,0
20241210,162100,377093617,1599,1599,1599,1599,0
20241210,162000,377093617,1599,1599,1599,1599,0
20241210,161900,377093617,1599,1599,1599,1599,0
20241210,161800,377093617,1599,1599,1599,1599,0
20241210,161700,377093617,1599,1599,1599,1599,0
20241210,161600,377093617,1599,1599,1599,1599,3530
20241210,161500,377093617,1599,1599,1599,1599,0
20241210,161400,377093617,1599,1599,1599,1599,0
20241210,161300,377093617,1599,1599,1599,1599,0
20241210,161200,377093617,1599,1599,1599,1599,0
20241210,161100,377093617,1599,1599,1599,1599,0
20241210,161000,377093617,1599,1599,1599,1599,0
20241210,160900,377093617,1599,1599,1599,1599,0
20241210,160800,377093617,1599,1599,1599,1599,0
20241210,160700,377093617,1599,1599,1599,1599,0
20241210,160600,377093617,1599,1599,1599,1599,0
20241210,160500,377093617,1599,1599,1599,1599,0
20241210,160400,377093617,1599,1599,1599,1599,0
20241210,160300,377093617,1599,1599,1599,1599,0
20241210,160200,377093617,1599,1599,1599,1599,0
20241210,160100,377093617,1599,1599,1599,1599,0
20241210,160000,377093617,1599,1599,1599,1599,0
20241210,155900,377093617,1599,1599,1599,1599,0
20241210,155800,377093617,1599,1599,1599,1599,0
20241210,155700,377093617,1599,1599,1599,1599,0
20241210,155600,377093617,1599,1599,1599,1599,0
20241210,155500,377093617,1599,1599,1599,1599,0
20241210,155400,377093617,1599,1599,1599,1599,0
20241210,155300,377093617,1599,1599,1599,1599,0
20241210,155200,377093617,1599,1599,1599,1599,0
20241210,155100,377093617,1599,1599,1599,1599,0
20241210,155000,377093617,1599,1599,1599,1599,0
20241210,154900,377093617,1599,1599,1599,1599,0
20241210,154800,377093617,1599,1599,1599,1599,0
20241210,154700,377093617,1599,1599,1599,1599,0
20241210,154600,377093617,1599,1599,1599,1599,3530
20241210,154500,377093617,1599,1599,1599,1599,0
20241210,154400,377093617,1599,1599,1599,1599,0
20241210,154300,377093617,1599,1599,1599,1599,0
20241210,154200,377093617,1599,1599,1599,1599,0
20241210,154100,377093617,1599,1599,1599,1599,0
20241210,154000,377093617,1599,1599,1599,1599,0
20241210,153900,377093617,1599,1599,1599,1599,0
20241210,153800,377093617,1599,1599,1599,1599,0
20241210,153700,377093617,1599,1599,1599,1599,0
20241210,153600,377093617,1599,1599,1599,1599,0
20241210,153500,377093617,1599,1599,1599,1599,0
20241210,153400,377093617,1599,1599,1599,1599,0
20241210,153300,377093617,1599,1599,1599,1599,0
20241210,153200,377093617,1599,1599,1599,1599,0
20241210,153100,377093617,1599,1599,1599,1599,0
20241210,153000,377093617,1599,1599,1599,1599,3530
20241210,152900,371449147,1580,1580,1580,1580,0
20241210,152800,371449147,1580,1580,1580,1580,0
20241210,152700,371449147,1580,1580,1580,1580,0
20241210,152600,371449147,1580,1580,1580,1580,0
20241210,152500,371449147,1580,1580,1580,1580,0
20241210,152400,371449147,1580,1580,1580,1580,0
20241210,152300,371449147,1580,1580,1580,1580,0
20241210,152200,371449147,1580,1580,1580,1580,0
20241210,152100,371449147,1580,1580,1580,1580,0
20241210,152000,371449147,1580,1580,1580,1580,0
20241210,151900,371449147,1580,1580,1580,1580,326
20241210,151800,370934067,1580,1580,1580,1580,16
20241210,151700,370908787,1580,1580,1580,1580,100
20241210,151600,370750787,1572,1572,1572,1572,0
20241210,151500,370750787,1572,1572,1572,1572,0
20241210,151400,370750787,1572,1572,1572,1572,100
20241210,151300,370593587,1572,1586,1586,1572,96
20241210,151200,370441345,1586,1585,1586,1585,44
20241210,151100,370371604,1580,1580,1580,1580,0
20241210,151000,370371604,1580,1580,1580,1580,0
20241210,150900,370371604,1580,1580,1580,1580,368
20241210,150800,369790164,1580,1579,1580,1579,940
20241210,150700,368305504,1579,1579,1579,1579,269
20241210,150600,367880753,1577,1577,1577,1577,1827
20241210,150500,364999574,1576,1576,1576,1576,173
20241210,150400,364726926,1576,1576,1576,1576,0
20241210,150300,364726926,1576,1576,1576,1576,1
20241210,150200,364725350,1577,1577,1577,1577,0
20241210,150100,364725350,1577,1577,1577,1577,0
20241210,150000,364725350,1577,1577,1577,1577,0
20241210,145900,364725350,1577,1577,1577,1577,0
20241210,145800,364725350,1577,1577,1577,1577,0
20241210,145700,364725350,1577,1577,1577,1577,0
20241210,145600,364725350,1577,1577,1577,1577,0
20241210,145500,364725350,1577,1577,1577,1577,0
20241210,145400,364725350,1577,1577,1577,1577,0
20241210,145300,364725350,1577,1577,1577,1577,0
20241210,145200,364725350,1577,1577,1577,1577,0
20241210,145100,364725350,1577,1577,1577,1577,0
20241210,145000,364725350,1577,1577,1577,1577,0
20241210,144900,364725350,1577,1577,1577,1577,0
20241210,144800,364725350,1577,1577,1577,1577,0
20241210,144700,364725350,1577,1577,1577,1577,0
20241210,144600,364725350,1577,1577,1577,1577,0
20241210,144500,364725350,1577,1577,1577,1577,0
20241210,144400,364725350,1577,1577,1577,1577,0
20241210,144300,364725350,1577,1567,1577,1567,381
20241210,144200,364128313,1567,1567,1567,1567,714
20241210,144100,363009475,1566,1566,1566,1566,0
20241210,144000,363009475,1566,1567,1578,1566,2236
20241210,143900,359504857,1567,1573,1573,1567,222
20241210,143800,359155877,1580,1580,1580,1580,0
20241210,143700,359155877,1580,1580,1580,1580,0
20241210,143600,359155877,1580,1580,1580,1580,0
20241210,143500,359155877,1580,1580,1580,1580,102
20241210,143400,358994717,1586,1586,1586,1586,0
20241210,143300,358994717,1586,1585,1586,1585,739
20241210,143200,357823368,1580,1572,1580,1572,2291
20241210,143100,354215708,1573,1573,1573,1573,8
20241210,143000,354203124,1572,1572,1572,1572,0
20241210,142900,354203124,1572,1572,1572,1572,9
20241210,142800,354188976,1572,1572,1572,1572,200
20241210,142700,353874576,1572,1572,1572,1572,0
20241210,142600,353874576,1572,1572,1572,1572,281
20241210,142500,353432844,1572,1572,1572,1572,1
20241210,142400,353431272,1558,1574,1574,1558,51
20241210,142300,353351798,1565,1561,1565,1561,968
20241210,142200,351838032,1557,1557,1557,1557,0
20241210,142100,351838032,1557,1561,1561,1557,2077
20241210,142000,348598051,1561,1561,1561,1561,90
20241210,141900,348457561,1561,1561,1561,1561,0
20241210,141800,348457561,1561,1561,1561,1561,156
20241210,141700,348214045,1561,1561,1561,1561,1864
20241210,141600,345304341,1567,1567,1567,1567,1
20241210,141500,345302774,1561,1563,1563,1561,12
20241210,141400,345284022,1568,1569,1569,1568,744
20241210,141300,344117321,1569,1569,1569,1569,183
20241210,141200,343830194,1569,1570,1570,1569,299
20241210,141100,343360974,1570,1570,1570,1570,790
20241210,141000,342120674,1570,1570,1570,1570,199
20241210,140900,341808244,1575,1575,1575,1575,1600
20241210,140800,339288244,1570,1570,1570,1570,300
20241210,140700,338817244,1570,1570,1570,1570,100
20241210,140600,338660244,1570,1570,1570,1570,100
20241210,140500,338503244,1587,1587,1587,1587,100
20241210,140400,338344544,1587,1586,1587,1586,581
20241210,140300,337422562,1590,1583,1590,1583,800
20241210,140200,336153773,1569,1584,1584,1568,1874
20241210,140100,333190470,1585,1585,1585,1585,0
20241210,140000,333190470,1585,1584,1585,1584,5
20241210,135900,333182549,1584,1575,1584,1575,401
20241210,135800,332550856,1575,1575,1575,1575,0
20241210,135700,332550856,1575,1575,1575,1575,1623
20241210,135600,329994631,1575,1575,1575,1575,34
20241210,135500,329941081,1564,1561,1576,1561,649
20241210,135400,328926563,1561,1527,1561,1527,3521
20241210,135300,323494449,1527,1527,1527,1527,1
20241210,135200,323492922,1526,1526,1526,1526,0
20241210,135100,323492922,1526,1526,1526,1526,2
20241210,135000,323489870,1527,1527,1527,1527,0
20241210,134900,323489870,1527,1516,1527,1516,3589
20241210,134800,318033808,1515,1514,1515,1514,293
20241210,134700,317590103,1514,1514,1514,1514,0
20241210,134600,317590103,1514,1513,1514,1513,88
20241210,134500,317456949,1504,1504,1504,1504,300
20241210,134400,317005749,1514,1514,1514,1514,0
20241210,134300,317005749,1514,1514,1514,1514,0
20241210,134200,317005749,1514,1514,1514,1514,0
20241210,134100,317005749,1514,1514,1514,1514,0
20241210,134000,317005749,1514,1514,1514,1514,0
20241210,133900,317005749,1514,1513,1514,1513,561
20241210,133800,316156619,1514,1514,1514,1514,0
20241210,133700,316156619,1514,1514,1514,1514,0
20241210,133600,316156619,1514,1513,1514,1513,3158
20241210,133500,311376401,1514,1513,1514,1513,102
20241210,133400,311222074,1512,1509,1512,1509,224
20241210,133300,310883788,1514,1514,1514,1514,0
20241210,133200,310883788,1514,1514,1514,1514,0
20241210,133100,310883788,1514,1514,1514,1514,0
20241210,133000,310883788,1514,1514,1514,1514,0
20241210,132900,310883788,1514,1514,1514,1514,0
20241210,132800,310883788,1514,1514,1514,1514,0
20241210,132700,310883788,1514,1514,1514,1514,0
20241210,132600,310883788,1514,1514,1514,1514,0
20241210,132500,310883788,1514,1514,1514,1514,0
20241210,132400,310883788,1514,1514,1514,1514,0
20241210,132300,310883788,1514,1514,1514,1514,0
20241210,132200,310883788,1514,1514,1514,1514,0
20241210,132100,310883788,1514,1514,1514,1514,0
20241210,132000,310883788,1514,1514,1514,1514,0
20241210,131900,310883788,1514,1502,1514,1502,2
20241210,131800,310880772,1501,1505,1505,1500,2318
20241210,131700,307392944,1505,1505,1505,1505,30
20241210,131600,307347794,1516,1505,1516,1505,11
20241210,131500,307331228,1504,1504,1504,1504,30
20241210,131400,307286108,1517,1501,1517,1501,230
20241210,131300,306937678,1517,1517,1517,1517,1
20241210,131200,306936161,1495,1495,1495,1495,30
20241210,131100,306891311,1495,1494,1517,1494,61
20241210,131000,306800124,1493,1493,1493,1493,50
20241210,130900,306725474,1519,1519,1519,1519,1
20241210,130800,306723955,1508,1493,1508,1493,12303
20241210,130700,288296685,1493,1493,1493,1493,0
20241210,130600,288296685,1493,1493,1493,1493,100
20241210,130500,288147385,1493,1493,1493,1493,0
20241210,130400,288147385,1493,1475,1493,1475,7131
20241210,130300,277582256,1461,1461,1461,1461,0
20241210,130200,277582256,1461,1461,1461,1461,0
20241210,130100,277582256,1461,1475,1475,1461,2000
20241210,130000,274651999,1475,1475,1475,1475,0
20241210,125900,274651999,1475,1475,1475,1475,0
20241210,125800,274651999,1475,1475,1475,1475,0
20241210,125700,274651999,1475,1475,1475,1475,0
20241210,125600,274651999,1475,1475,1475,1475,0
20241210,125500,274651999,1475,1475,1475,1475,0
20241210,125400,274651999,1475,1475,1475,1475,0
20241210,125300,274651999,1475,1475,1475,1475,0
20241210,125200,274651999,1475,1475,1475,1475,0
20241210,125100,274651999,1475,1475,1475,1475,0
20241210,125000,274651999,1475,1475,1475,1475,0
20241210,124900,274651999,1475,1475,1475,1475,0
20241210,124800,274651999,1475,1475,1475,1475,4
20241210,124700,274646099,1475,1475,1475,1475,4
20241210,124600,274640199,1476,1476,1476,1476,0
20241210,124500,274640199,1476,1476,1476,1476,0
20241210,124400,274640199,1476,1476,1476,1476,0
20241210,124300,274640199,1476,1476,1476,1476,0
20241210,124200,274640199,1476,1476,1476,1476,33
20241210,124100,274591491,1475,1475,1475,1475,18
20241210,124000,274564941,1475,1475,1475,1475,0
20241210,123900,274564941,1475,1475,1475,1475,0
20241210,123800,274564941,1475,1475,1475,1475,664
20241210,123700,273585541,1475,1475,1475,1475,0
20241210,123600,273585541,1475,1475,1475,1475,0
20241210,123500,273585541,1475,1475,1475,1475,0
20241210,123400,273585541,1475,1475,1475,1475,8
20241210,123300,273573741,1465,1465,1465,1465,0
20241210,123200,273573741,1465,1465,1465,1465,0
20241210,123100,273573741,1465,1470,1470,1465,1087
20241210,123000,271980786,1475,1475,1475,1475,0
20241210,122900,271980786,1475,1475,1475,1475,0
20241210,122800,271980786,1475,1475,1475,1475,1
20241210,122700,271979311,1466,1466,1466,1466,60
20241210,122600,271891351,1466,1466,1466,1466,100
20241210,122500,271744751,1466,1466,1466,1466,0
20241210,122400,271744751,1466,1466,1466,1466,414
20241210,122300,271137827,1475,1475,1475,1475,0
20241210,122200,271137827,1475,1475,1475,1475,0
20241210,122100,271137827,1475,1475,1475,1475,0
20241210,122000,271137827,1475,1475,1475,1475,0
20241210,121900,271137827,1475,1475,1475,1475,34
20241210,121800,271087677,1475,1475,1475,1475,0
20241210,121700,271087677,1475,1475,1475,1475,100
20241210,121600,270940177,1478,1478,1478,1478,0
20241210,121500,270940177,1478,1478,1478,1478,0
20241210,121400,270940177,1478,1478,1478,1478,6
20241210,121300,270931309,1470,1470,1470,1470,990
20241210,121200,269476009,1470,1470,1470,1470,0
20241210,121100,269476009,1470,1470,1470,1470,0
20241210,121000,269476009,1470,1470,1470,1470,10
20241210,120900,269461309,1461,1461,1461,1461,0
20241210,120800,269461309,1461,1461,1461,1461,414
20241210,120700,268856455,1470,1470,1470,1470,0
20241210,120600,268856455,1470,1470,1470,1470,0
20241210,120500,268856455,1470,1470,1470,1470,0
20241210,120400,268856455,1470,1471,1471,1470,4563
20241210,120300,262148745,1470,1470,1470,1470,190
20241210,120200,261869445,1475,1470,1475,1470,1318
20241210,120100,259929392,1470,1470,1470,1470,0
20241210,120000,259929392,1470,1466,1470,1466,1088
20241210,115900,258330376,1469,1456,1469,1455,5670
20241210,115800,250068468,1468,1460,1468,1460,2337
20241210,115700,246640416,1460,1453,1460,1453,3809
20241210,115600,241090633,1452,1452,1452,1452,1
20241210,115500,241089181,1453,1453,1453,1453,0
20241210,115400,241089181,1453,1453,1453,1453,0
20241210,115300,241089181,1453,1453,1453,1453,0
20241210,115200,241089181,1453,1453,1453,1453,253
20241210,115100,240721572,1452,1450,1452,1450,1639
20241210,115000,238344832,1450,1450,1450,1450,0
20241210,114900,238344832,1450,1450,1450,1450,0
20241210,114800,238344832,1450,1450,1450,1450,456
20241210,114700,237683632,1450,1450,1450,1450,0
20241210,114600,237683632,1450,1450,1450,1450,1044
20241210,114500,236169832,1450,1450,1450,1450,0
20241210,114400,236169832,1450,1450,1450,1450,1
20241210,114300,236168382,1444,1444,1444,1444,0
20241210,114200,236168382,1444,1444,1444,1444,0
20241210,114100,236168382,1444,1444,1444,1444,0
20241210,114000,236168382,1444,1444,1444,1444,0
20241210,113900,236168382,1444,1444,1444,1444,0
20241210,113800,236168382,1444,1444,1444,1444,397
20241210,113700,235595114,1444,1444,1444,1444,76
20241210,113600,235485370,1445,1445,1445,1445,8
20241210,113500,235473810,1445,1445,1445,1445,22
20241210,113400,235442020,1444,1444,1444,1444,0
20241210,113300,235442020,1444,1451,1451,1444,1266
20241210,113200,233613184,1451,1451,1451,1451,304
20241210,113100,233172080,1451,1451,1452,1451,830
20241210,113000,231967098,1453,1453,1453,1453,0
20241210,112900,231967098,1453,1453,1453,1453,0
20241210,112800,231967098,1453,1453,1453,1453,0
20241210,112700,231967098,1453,1453,1453,1453,0
20241210,112600,231967098,1453,1453,1453,1453,0
20241210,112500,231967098,1453,1453,1453,1453,0
20241210,112400,231967098,1453,1453,1453,1453,1
20241210,112300,231965645,1445,1445,1445,1445,0
20241210,112200,231965645,1445,1445,1445,1445,0
20241210,112100,231965645,1445,1445,1445,1445,40
20241210,112000,231907845,1453,1453,1453,1453,615
20241210,111900,231014250,1453,1453,1453,1453,1
20241210,111800,231012797,1453,1453,1453,1453,5
20241210,111700,231005532,1453,1441,1453,1441,1046
20241210,111600,229495199,1440,1440,1440,1440,231
20241210,111500,229162559,1440,1440,1440,1440,1
20241210,111400,229161119,1440,1440,1440,1440,100
20241210,111300,229017119,1440,1440,1440,1440,0
20241210,111200,229017119,1440,1440,1440,1440,0
20241210,111100,229017119,1440,1440,1440,1440,0
20241210,111000,229017119,1440,1440,1440,1440,0
20241210,110900,229017119,1440,1440,1440,1440,0
20241210,110800,229017119,1440,1440,1440,1440,100
20241210,110700,228873119,1440,1440,1440,1440,0
20241210,110600,228873119,1440,1440,1440,1440,0
20241210,110500,228873119,1440,1439,1440,1439,3
20241210,110400,228868801,1439,1439,1439,1439,0
20241210,110300,228868801,1439,1439,1439,1439,103
20241210,110200,228720584,1438,1438,1438,1438,62
20241210,110100,228631428,1430,1430,1430,1430,1
20241210,110000,228629998,1438,1438,1438,1438,42
20241210,105900,228569602,1438,1438,1438,1438,0
20241210,105800,228569602,1438,1437,1438,1437,200
20241210,105700,228282102,1437,1433,1437,1433,3047
20241210,105600,223906471,1432,1429,1432,1429,559
20241210,105500,223106217,1421,1421,1421,1421,50
20241210,105400,223035167,1428,1426,1428,1426,677
20241210,105300,222069384,1419,1419,1419,1419,0
20241210,105200,222069384,1419,1419,1419,1419,1
20241210,105100,222067965,1419,1419,1428,1419,3
20241210,105000,222063699,1419,1427,1429,1419,28
20241210,104900,222023734,1426,1418,1426,1418,3
20241210,104800,222019464,1418,1418,1418,1418,2
20241210,104700,222016628,1417,1416,1417,1416,2
20241210,104600,222013795,1415,1415,1424,1415,102
20241210,104500,221868565,1413,1423,1423,1413,934
20241210,104400,220543048,1423,1415,1423,1415,146
20241210,104300,220335306,1415,1425,1425,1415,4
20241210,104200,220329616,1426,1414,1426,1414,3
20241210,104100,220325350,1414,1414,1414,1414,2
20241210,104000,220322522,1411,1411,1411,1411,1
20241210,103900,220321111,1402,1402,1402,1402,0
20241210,103800,220321111,1402,1427,1427,1402,7025
20241210,103700,210420094,1432,1427,1432,1427,4
20241210,103600,210414376,1435,1435,1435,1435,0
20241210,103500,210414376,1435,1435,1435,1435,0
20241210,103400,210414376,1435,1435,1435,1435,0
20241210,103300,210414376,1435,1435,1435,1435,0
20241210,103200,210414376,1435,1427,1435,1427,1044
20241210,103100,208923736,1427,1425,1427,1425,806
20241210,103000,207774831,1425,1425,1425,1425,0
20241210,102900,207774831,1425,1419,1425,1419,1151
20241210,102800,206137029,1418,1415,1418,1415,1694
20241210,102700,203738188,1415,1415,1415,1415,222
20241210,102600,203424058,1417,1415,1417,1415,300
20241210,102500,202999018,1417,1409,1417,1396,15700
20241210,102400,180979665,1416,1416,1416,1416,0
20241210,102300,180979665,1416,1416,1416,1416,0
20241210,102200,180979665,1416,1416,1416,1416,0
20241210,102100,180979665,1416,1416,1416,1416,0
20241210,102000,180979665,1416,1413,1416,1413,3000
20241210,101900,176734636,1415,1415,1415,1415,100
20241210,101800,176593136,1416,1412,1416,1412,2718
20241210,101700,172747579,1413,1413,1413,1413,0
20241210,101600,172747579,1413,1413,1413,1413,10
20241210,101500,172733449,1406,1415,1415,1406,819
20241210,101400,171580182,1416,1416,1416,1416,0
20241210,101300,171580182,1416,1416,1416,1416,20
20241210,101200,171551862,1419,1412,1419,1400,13259
20241210,101100,152916624,1427,1427,1427,1427,0
20241210,101000,152916624,1427,1427,1427,1427,20
20241210,100900,152888084,1441,1436,1441,1401,13309
20241210,100800,134020789,1436,1436,1436,1436,0
20241210,100700,134020789,1436,1436,1436,1436,499
20241210,100600,133304225,1436,1436,1436,1436,1
20241210,100500,133302789,1437,1437,1437,1437,0
20241210,100400,133302789,1437,1437,1437,1437,0
20241210,100300,133302789,1437,1437,1437,1437,1
20241210,100200,133301352,1430,1426,1430,1426,1362
20241210,100100,131357850,1425,1422,1425,1422,1685
20241210,100000,128957148,1425,1425,1425,1425,0
20241210,095900,128957148,1425,1426,1427,1400,11844
20241210,095800,112288229,1426,1425,1426,1425,404
20241210,095700,111712479,1419,1419,1419,1419,900
20241210,095600,110435379,1418,1411,1418,1411,2503
20241210,095500,106890701,1405,1405,1405,1405,0
20241210,095400,106890701,1405,1408,1408,1405,390
20241210,095300,106342198,1407,1407,1407,1407,0
20241210,095200,106342198,1407,1407,1407,1407,0
20241210,095100,106342198,1407,1407,1407,1407,0
20241210,095000,106342198,1407,1414,1414,1400,5817
20241210,094900,98179992,1400,1400,1400,1400,0
20241210,094800,98179992,1400,1422,1422,1400,10000
20241210,094700,84081590,1422,1422,1422,1422,165
20241210,094600,83846960,1422,1422,1422,1422,0
20241210,094500,83846960,1422,1421,1422,1421,4336
20241210,094400,77682028,1400,1422,1422,1400,10000
20241210,094300,63610086,1436,1425,1436,1425,308
20241210,094200,63171175,1422,1422,1422,1422,2560
20241210,094100,59530855,1423,1440,1440,1400,10949
20241210,094000,44088118,1464,1464,1464,1464,0
20241210,093900,44088118,1464,1464,1464,1464,74
20241210,093800,43979782,1440,1452,1452,1410,10001
20241210,093700,29665088,1476,1476,1476,1476,0
20241210,093600,29665088,1476,1476,1476,1476,0
20241210,093500,29665088,1476,1476,1476,1476,0
20241210,093400,29665088,1476,1475,1476,1475,1001
20241210,093300,28188612,1475,1462,1475,1450,10300
20241210,093200,13207967,1475,1463,1475,1463,200
20241210,093100,12915355,1480,1480,1480,1480,14
20241210,093000,12894635,1481,1460,1481,1460,501
20241210,092900,12162954,1484,1484,1484,1484,500
20241210,092800,11420954,1455,1456,1456,1455,500
20241210,092700,10693148,1485,1481,1485,1481,200
20241210,092600,10396944,1481,1481,1481,1481,1
20241210,092500,10395463,1480,1475,1480,1475,4
20241210,092400,10389558,1454,1475,1475,1454,61
20241210,092300,10300843,1470,1470,1470,1470,366
20241210,092200,9762823,1470,1470,1470,1470,0
20241210,092100,9762823,1470,1470,1470,1470,0
20241210,092000,9762823,1470,1470,1470,1470,1
20241210,091900,9761353,1469,1469,1469,1469,76
20241210,091800,9649709,1469,1469,1469,1469,0
20241210,091700,9649709,1469,1469,1469,1469,582
20241210,091600,8794751,1450,1450,1450,1450,1467
20241210,091500,6667601,1450,1450,1450,1450,22
20241210,091400,6635701,1469,1469,1469,1469,0
20241210,091300,6635701,1469,1469,1469,1469,0
20241210,091200,6635701,1469,1469,1469,1469,3
20241210,091100,6631294,1469,1469,1469,1469,1
20241210,091000,6629825,1447,1447,1447,1447,171
20241210,090900,6382388,1470,1447,1470,1447,45
20241210,090800,6317250,1446,1447,1447,1446,1143
20241210,090700,4664438,1475,1475,1475,1475,0
20241210,090600,4664438,1475,1448,1475,1447,2435
20241210,090500,1126521,1447,1447,1447,1447,443
20241210,090400,485500,1489,1489,1489,1489,7
20241210,090300,475077,1492,1491,1492,1491,275
20241210,090200,64986,1494,1494,1494,1494,0
20241210,090100,64986,1494,1494,1494,1494,0
20241210,090000,64986,1494,1443,1494,1443,45