stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,194400,74632816,1557,1557,1557,1557,970
20241213,194300,74632816,1557,1557,1557,1557,0
20241213,194200,74632816,1557,1557,1557,1557,0
20241213,194100,74632816,1557,1557,1557,1557,0
20241213,194000,74632816,1557,1557,1557,1557,0
20241213,193900,74632816,1557,1557,1557,1557,0
20241213,193800,74632816,1557,1557,1557,1557,0
20241213,193700,74632816,1557,1557,1557,1557,0
20241213,193600,74632816,1557,1557,1557,1557,0
20241213,193500,74632816,1557,1557,1557,1557,0
20241213,193400,74632816,1557,1557,1557,1557,0
20241213,193300,74632816,1557,1557,1557,1557,0
20241213,193200,74632816,1557,1557,1557,1557,0
20241213,193100,74632816,1557,1557,1557,1557,0
20241213,193000,74632816,1557,1557,1557,1557,0
20241213,192900,74632816,1557,1557,1557,1557,0
20241213,192800,74632816,1557,1557,1557,1557,0
20241213,192700,74632816,1557,1557,1557,1557,0
20241213,192600,74632816,1557,1557,1557,1557,0
20241213,192500,74632816,1557,1557,1557,1557,0
20241213,192400,74632816,1557,1557,1557,1557,0
20241213,192300,74632816,1557,1557,1557,1557,0
20241213,192200,74632816,1557,1557,1557,1557,0
20241213,192100,74632816,1557,1557,1557,1557,0
20241213,192000,74632816,1557,1557,1557,1557,0
20241213,191900,74632816,1557,1557,1557,1557,0
20241213,191800,74632816,1557,1557,1557,1557,0
20241213,191700,74632816,1557,1557,1557,1557,0
20241213,191600,74632816,1557,1557,1557,1557,0
20241213,191500,74632816,1557,1557,1557,1557,0
20241213,191400,74632816,1557,1557,1557,1557,970
20241213,191300,74632816,1557,1557,1557,1557,0
20241213,191200,74632816,1557,1557,1557,1557,0
20241213,191100,74632816,1557,1557,1557,1557,0
20241213,191000,74632816,1557,1557,1557,1557,0
20241213,190900,74632816,1557,1557,1557,1557,0
20241213,190800,74632816,1557,1557,1557,1557,0
20241213,190700,74632816,1557,1557,1557,1557,0
20241213,190600,74632816,1557,1557,1557,1557,0
20241213,190500,74632816,1557,1557,1557,1557,0
20241213,190400,74632816,1557,1557,1557,1557,0
20241213,190300,74632816,1557,1557,1557,1557,0
20241213,190200,74632816,1557,1557,1557,1557,0
20241213,190100,74632816,1557,1557,1557,1557,0
20241213,190000,74632816,1557,1557,1557,1557,0
20241213,185900,74632816,1557,1557,1557,1557,0
20241213,185800,74632816,1557,1557,1557,1557,0
20241213,185700,74632816,1557,1557,1557,1557,0
20241213,185600,74632816,1557,1557,1557,1557,0
20241213,185500,74632816,1557,1557,1557,1557,0
20241213,185400,74632816,1557,1557,1557,1557,0
20241213,185300,74632816,1557,1557,1557,1557,0
20241213,185200,74632816,1557,1557,1557,1557,0
20241213,185100,74632816,1557,1557,1557,1557,0
20241213,185000,74632816,1557,1557,1557,1557,0
20241213,184900,74632816,1557,1557,1557,1557,0
20241213,184800,74632816,1557,1557,1557,1557,0
20241213,184700,74632816,1557,1557,1557,1557,0
20241213,184600,74632816,1557,1557,1557,1557,0
20241213,184500,74632816,1557,1557,1557,1557,0
20241213,184400,74632816,1557,1557,1557,1557,970
20241213,184300,74632816,1557,1557,1557,1557,0
20241213,184200,74632816,1557,1557,1557,1557,0
20241213,184100,74632816,1557,1557,1557,1557,0
20241213,184000,74632816,1557,1557,1557,1557,0
20241213,183900,74632816,1557,1557,1557,1557,0
20241213,183800,74632816,1557,1557,1557,1557,0
20241213,183700,74632816,1557,1557,1557,1557,0
20241213,183600,74632816,1557,1557,1557,1557,0
20241213,183500,74632816,1557,1557,1557,1557,0
20241213,183400,74632816,1557,1557,1557,1557,0
20241213,183300,74632816,1557,1557,1557,1557,0
20241213,183200,74632816,1557,1557,1557,1557,0
20241213,183100,74632816,1557,1557,1557,1557,0
20241213,183000,74632816,1557,1557,1557,1557,0
20241213,182900,74632816,1557,1557,1557,1557,0
20241213,182800,74632816,1557,1557,1557,1557,0
20241213,182700,74632816,1557,1557,1557,1557,0
20241213,182600,74632816,1557,1557,1557,1557,0
20241213,182500,74632816,1557,1557,1557,1557,0
20241213,182400,74632816,1557,1557,1557,1557,0
20241213,182300,74632816,1557,1557,1557,1557,0
20241213,182200,74632816,1557,1557,1557,1557,0
20241213,182100,74632816,1557,1557,1557,1557,0
20241213,182000,74632816,1557,1557,1557,1557,0
20241213,181900,74632816,1557,1557,1557,1557,0
20241213,181800,74632816,1557,1557,1557,1557,0
20241213,181700,74632816,1557,1557,1557,1557,0
20241213,181600,74632816,1557,1557,1557,1557,0
20241213,181500,74632816,1557,1557,1557,1557,0
20241213,181400,74632816,1557,1557,1557,1557,970
20241213,181300,74632816,1557,1557,1557,1557,0
20241213,181200,74632816,1557,1557,1557,1557,0
20241213,181100,74632816,1557,1557,1557,1557,0
20241213,181000,74632816,1557,1557,1557,1557,0
20241213,180900,74632816,1557,1557,1557,1557,0
20241213,180800,74632816,1557,1557,1557,1557,0
20241213,180700,74632816,1557,1557,1557,1557,0
20241213,180600,74632816,1557,1557,1557,1557,0
20241213,180500,74632816,1557,1557,1557,1557,0
20241213,180400,74632816,1557,1557,1557,1557,0
20241213,180300,74632816,1557,1557,1557,1557,0
20241213,180200,74632816,1557,1557,1557,1557,0
20241213,180100,74632816,1557,1557,1557,1557,0
20241213,180000,74632816,1557,1557,1557,1557,0
20241213,175900,74632816,1557,1557,1557,1557,0
20241213,175800,74632816,1557,1557,1557,1557,0
20241213,175700,74632816,1557,1557,1557,1557,0
20241213,175600,74632816,1557,1557,1557,1557,0
20241213,175500,74632816,1557,1557,1557,1557,0
20241213,175400,74632816,1557,1557,1557,1557,0
20241213,175300,74632816,1557,1557,1557,1557,0
20241213,175200,74632816,1557,1557,1557,1557,0
20241213,175100,74632816,1557,1557,1557,1557,0
20241213,175000,74632816,1557,1557,1557,1557,0
20241213,174900,74632816,1557,1557,1557,1557,0
20241213,174800,74632816,1557,1557,1557,1557,0
20241213,174700,74632816,1557,1557,1557,1557,0
20241213,174600,74632816,1557,1557,1557,1557,0
20241213,174500,74632816,1557,1557,1557,1557,0
20241213,174400,74632816,1557,1557,1557,1557,970
20241213,174300,74632816,1557,1557,1557,1557,0
20241213,174200,74632816,1557,1557,1557,1557,0
20241213,174100,74632816,1557,1557,1557,1557,0
20241213,174000,74632816,1557,1557,1557,1557,0
20241213,173900,74632816,1557,1557,1557,1557,0
20241213,173800,74632816,1557,1557,1557,1557,0
20241213,173700,74632816,1557,1557,1557,1557,0
20241213,173600,74632816,1557,1557,1557,1557,0
20241213,173500,74632816,1557,1557,1557,1557,0
20241213,173400,74632816,1557,1557,1557,1557,0
20241213,173300,74632816,1557,1557,1557,1557,0
20241213,173200,74632816,1557,1557,1557,1557,0
20241213,173100,74632816,1557,1557,1557,1557,0
20241213,173000,74632816,1557,1557,1557,1557,0
20241213,172900,74632816,1557,1557,1557,1557,0
20241213,172800,74632816,1557,1557,1557,1557,0
20241213,172700,74632816,1557,1557,1557,1557,0
20241213,172600,74632816,1557,1557,1557,1557,0
20241213,172500,74632816,1557,1557,1557,1557,0
20241213,172400,74632816,1557,1557,1557,1557,0
20241213,172300,74632816,1557,1557,1557,1557,0
20241213,172200,74632816,1557,1557,1557,1557,0
20241213,172100,74632816,1557,1557,1557,1557,0
20241213,172000,74632816,1557,1557,1557,1557,0
20241213,171900,74632816,1557,1557,1557,1557,0
20241213,171800,74632816,1557,1557,1557,1557,0
20241213,171700,74632816,1557,1557,1557,1557,0
20241213,171600,74632816,1557,1557,1557,1557,0
20241213,171500,74632816,1557,1557,1557,1557,0
20241213,171400,74632816,1557,1557,1557,1557,970
20241213,171300,74632816,1557,1557,1557,1557,0
20241213,171200,74632816,1557,1557,1557,1557,0
20241213,171100,74632816,1557,1557,1557,1557,0
20241213,171000,74632816,1557,1557,1557,1557,0
20241213,170900,74632816,1557,1557,1557,1557,0
20241213,170800,74632816,1557,1557,1557,1557,0
20241213,170700,74632816,1557,1557,1557,1557,0
20241213,170600,74632816,1557,1557,1557,1557,0
20241213,170500,74632816,1557,1557,1557,1557,0
20241213,170400,74632816,1557,1557,1557,1557,0
20241213,170300,74632816,1557,1557,1557,1557,0
20241213,170200,74632816,1557,1557,1557,1557,0
20241213,170100,74632816,1557,1557,1557,1557,0
20241213,170000,74632816,1557,1557,1557,1557,0
20241213,165900,74632816,1557,1557,1557,1557,0
20241213,165800,74632816,1557,1557,1557,1557,0
20241213,165700,74632816,1557,1557,1557,1557,0
20241213,165600,74632816,1557,1557,1557,1557,0
20241213,165500,74632816,1557,1557,1557,1557,0
20241213,165400,74632816,1557,1557,1557,1557,0
20241213,165300,74632816,1557,1557,1557,1557,0
20241213,165200,74632816,1557,1557,1557,1557,0
20241213,165100,74632816,1557,1557,1557,1557,0
20241213,165000,74632816,1557,1557,1557,1557,0
20241213,164900,74632816,1557,1557,1557,1557,0
20241213,164800,74632816,1557,1557,1557,1557,0
20241213,164700,74632816,1557,1557,1557,1557,0
20241213,164600,74632816,1557,1557,1557,1557,0
20241213,164500,74632816,1557,1557,1557,1557,0
20241213,164400,74632816,1557,1557,1557,1557,970
20241213,164300,74632816,1557,1557,1557,1557,0
20241213,164200,74632816,1557,1557,1557,1557,0
20241213,164100,74632816,1557,1557,1557,1557,0
20241213,164000,74632816,1557,1557,1557,1557,0
20241213,163900,74632816,1557,1557,1557,1557,0
20241213,163800,74632816,1557,1557,1557,1557,0
20241213,163700,74632816,1557,1557,1557,1557,0
20241213,163600,74632816,1557,1557,1557,1557,0
20241213,163500,74632816,1557,1557,1557,1557,0
20241213,163400,74632816,1557,1557,1557,1557,0
20241213,163300,74632816,1557,1557,1557,1557,0
20241213,163200,74632816,1557,1557,1557,1557,0
20241213,163100,74632816,1557,1557,1557,1557,0
20241213,163000,74632816,1557,1557,1557,1557,0
20241213,162900,74632816,1557,1557,1557,1557,0
20241213,162800,74632816,1557,1557,1557,1557,0
20241213,162700,74632816,1557,1557,1557,1557,0
20241213,162600,74632816,1557,1557,1557,1557,0
20241213,162500,74632816,1557,1557,1557,1557,0
20241213,162400,74632816,1557,1557,1557,1557,0
20241213,162300,74632816,1557,1557,1557,1557,0
20241213,162200,74632816,1557,1557,1557,1557,0
20241213,162100,74632816,1557,1557,1557,1557,0
20241213,162000,74632816,1557,1557,1557,1557,0
20241213,161900,74632816,1557,1557,1557,1557,0
20241213,161800,74632816,1557,1557,1557,1557,0
20241213,161700,74632816,1557,1557,1557,1557,0
20241213,161600,74632816,1557,1557,1557,1557,0
20241213,161500,74632816,1557,1557,1557,1557,0
20241213,161400,74632816,1557,1557,1557,1557,970
20241213,161300,74632816,1557,1557,1557,1557,0
20241213,161200,74632816,1557,1557,1557,1557,0
20241213,161100,74632816,1557,1557,1557,1557,0
20241213,161000,74632816,1557,1557,1557,1557,0
20241213,160900,74632816,1557,1557,1557,1557,0
20241213,160800,74632816,1557,1557,1557,1557,0
20241213,160700,74632816,1557,1557,1557,1557,0
20241213,160600,74632816,1557,1557,1557,1557,0
20241213,160500,74632816,1557,1557,1557,1557,0
20241213,160400,74632816,1557,1557,1557,1557,0
20241213,160300,74632816,1557,1557,1557,1557,0
20241213,160200,74632816,1557,1557,1557,1557,0
20241213,160100,74632816,1557,1557,1557,1557,0
20241213,160000,74632816,1557,1557,1557,1557,0
20241213,155900,74632816,1557,1557,1557,1557,0
20241213,155800,74632816,1557,1557,1557,1557,0
20241213,155700,74632816,1557,1557,1557,1557,0
20241213,155600,74632816,1557,1557,1557,1557,0
20241213,155500,74632816,1557,1557,1557,1557,0
20241213,155400,74632816,1557,1557,1557,1557,0
20241213,155300,74632816,1557,1557,1557,1557,0
20241213,155200,74632816,1557,1557,1557,1557,0
20241213,155100,74632816,1557,1557,1557,1557,0
20241213,155000,74632816,1557,1557,1557,1557,0
20241213,154900,74632816,1557,1557,1557,1557,0
20241213,154800,74632816,1557,1557,1557,1557,0
20241213,154700,74632816,1557,1557,1557,1557,0
20241213,154600,74632816,1557,1557,1557,1557,0
20241213,154500,74632816,1557,1557,1557,1557,0
20241213,154400,74632816,1557,1557,1557,1557,970
20241213,154300,74632816,1557,1557,1557,1557,0
20241213,154200,74632816,1557,1557,1557,1557,0
20241213,154100,74632816,1557,1557,1557,1557,0
20241213,154000,74632816,1557,1557,1557,1557,0
20241213,153900,74632816,1557,1557,1557,1557,0
20241213,153800,74632816,1557,1557,1557,1557,0
20241213,153700,74632816,1557,1557,1557,1557,0
20241213,153600,74632816,1557,1557,1557,1557,0
20241213,153500,74632816,1557,1557,1557,1557,0
20241213,153400,74632816,1557,1557,1557,1557,0
20241213,153300,74632816,1557,1557,1557,1557,0
20241213,153200,74632816,1557,1557,1557,1557,0
20241213,153100,74632816,1557,1557,1557,1557,0
20241213,153000,74632816,1557,1557,1557,1557,970
20241213,152900,73122526,1569,1569,1569,1569,0
20241213,152800,73122526,1569,1569,1569,1569,0
20241213,152700,73122526,1569,1569,1569,1569,0
20241213,152600,73122526,1569,1569,1569,1569,0
20241213,152500,73122526,1569,1569,1569,1569,0
20241213,152400,73122526,1569,1569,1569,1569,0
20241213,152300,73122526,1569,1569,1569,1569,0
20241213,152200,73122526,1569,1569,1569,1569,0
20241213,152100,73122526,1569,1569,1569,1569,0
20241213,152000,73122526,1569,1569,1569,1569,0
20241213,151900,73122526,1569,1569,1569,1569,0
20241213,151800,73122526,1569,1569,1569,1569,0
20241213,151700,73122526,1569,1569,1569,1569,0
20241213,151600,73122526,1569,1569,1569,1569,0
20241213,151500,73122526,1569,1557,1569,1557,3238
20241213,151400,68080444,1569,1569,1569,1569,0
20241213,151300,68080444,1569,1569,1569,1569,0
20241213,151200,68080444,1569,1569,1569,1569,110
20241213,151100,67907854,1569,1569,1569,1569,0
20241213,151000,67907854,1569,1569,1569,1569,0
20241213,150900,67907854,1569,1569,1569,1569,0
20241213,150800,67907854,1569,1569,1569,1569,0
20241213,150700,67907854,1569,1569,1569,1569,0
20241213,150600,67907854,1569,1569,1569,1569,0
20241213,150500,67907854,1569,1557,1569,1557,964
20241213,150400,66406894,1557,1557,1557,1557,300
20241213,150300,65939794,1546,1546,1546,1546,0
20241213,150200,65939794,1546,1546,1546,1546,0
20241213,150100,65939794,1546,1546,1546,1546,0
20241213,150000,65939794,1546,1546,1546,1546,0
20241213,145900,65939794,1546,1546,1546,1546,189
20241213,145800,65647600,1546,1546,1546,1546,12
20241213,145700,65629048,1545,1545,1545,1545,0
20241213,145600,65629048,1545,1545,1545,1545,110
20241213,145500,65459098,1546,1546,1546,1546,0
20241213,145400,65459098,1546,1546,1546,1546,0
20241213,145300,65459098,1546,1546,1546,1546,0
20241213,145200,65459098,1546,1546,1546,1546,11
20241213,145100,65442092,1546,1546,1546,1546,0
20241213,145000,65442092,1546,1546,1546,1546,0
20241213,144900,65442092,1546,1546,1546,1546,0
20241213,144800,65442092,1546,1547,1547,1546,2374
20241213,144700,61771005,1550,1550,1550,1550,0
20241213,144600,61771005,1550,1550,1550,1550,883
20241213,144500,60402355,1550,1550,1550,1550,0
20241213,144400,60402355,1550,1550,1550,1550,0
20241213,144300,60402355,1550,1553,1553,1550,300
20241213,144200,59936705,1550,1550,1550,1550,0
20241213,144100,59936705,1550,1550,1550,1550,0
20241213,144000,59936705,1550,1550,1550,1550,0
20241213,143900,59936705,1550,1550,1550,1550,0
20241213,143800,59936705,1550,1550,1550,1550,0
20241213,143700,59936705,1550,1550,1550,1550,0
20241213,143600,59936705,1550,1550,1550,1550,0
20241213,143500,59936705,1550,1550,1550,1550,0
20241213,143400,59936705,1550,1550,1550,1550,0
20241213,143300,59936705,1550,1550,1550,1550,0
20241213,143200,59936705,1550,1550,1550,1550,0
20241213,143100,59936705,1550,1550,1550,1550,0
20241213,143000,59936705,1550,1550,1550,1550,50
20241213,142900,59859205,1550,1550,1550,1550,0
20241213,142800,59859205,1550,1550,1550,1550,0
20241213,142700,59859205,1550,1550,1550,1550,0
20241213,142600,59859205,1550,1550,1550,1550,0
20241213,142500,59859205,1550,1550,1550,1550,0
20241213,142400,59859205,1550,1550,1550,1550,0
20241213,142300,59859205,1550,1550,1550,1550,0
20241213,142200,59859205,1550,1550,1550,1550,73
20241213,142100,59746055,1557,1557,1557,1557,0
20241213,142000,59746055,1557,1557,1557,1557,0
20241213,141900,59746055,1557,1557,1557,1557,0
20241213,141800,59746055,1557,1557,1557,1557,0
20241213,141700,59746055,1557,1557,1557,1557,0
20241213,141600,59746055,1557,1557,1557,1557,0
20241213,141500,59746055,1557,1557,1557,1557,0
20241213,141400,59746055,1557,1557,1557,1557,0
20241213,141300,59746055,1557,1557,1557,1557,32
20241213,141200,59696231,1557,1557,1557,1557,5
20241213,141100,59688446,1550,1550,1550,1550,0
20241213,141000,59688446,1550,1550,1550,1550,0
20241213,140900,59688446,1550,1550,1550,1550,0
20241213,140800,59688446,1550,1550,1550,1550,1
20241213,140700,59686896,1550,1550,1550,1550,0
20241213,140600,59686896,1550,1550,1550,1550,0
20241213,140500,59686896,1550,1550,1550,1550,0
20241213,140400,59686896,1550,1550,1550,1550,0
20241213,140300,59686896,1550,1550,1550,1550,0
20241213,140200,59686896,1550,1550,1550,1550,0
20241213,140100,59686896,1550,1550,1550,1550,300
20241213,140000,59221896,1539,1539,1539,1539,0
20241213,135900,59221896,1539,1539,1539,1539,0
20241213,135800,59221896,1539,1539,1539,1539,0
20241213,135700,59221896,1539,1539,1539,1539,0
20241213,135600,59221896,1539,1545,1545,1539,522
20241213,135500,58418406,1549,1550,1550,1548,180
20241213,135400,58139585,1550,1550,1550,1550,0
20241213,135300,58139585,1550,1553,1553,1550,25
20241213,135200,58100804,1569,1569,1569,1569,0
20241213,135100,58100804,1569,1569,1569,1569,0
20241213,135000,58100804,1569,1538,1569,1538,151
20241213,134900,57868535,1570,1570,1570,1570,50
20241213,134800,57790035,1570,1570,1570,1570,0
20241213,134700,57790035,1570,1570,1570,1570,0
20241213,134600,57790035,1570,1570,1570,1570,0
20241213,134500,57790035,1570,1570,1570,1570,0
20241213,134400,57790035,1570,1570,1570,1570,100
20241213,134300,57633035,1570,1570,1570,1570,0
20241213,134200,57633035,1570,1570,1570,1570,0
20241213,134100,57633035,1570,1570,1570,1570,0
20241213,134000,57633035,1570,1570,1570,1570,0
20241213,133900,57633035,1570,1570,1570,1570,0
20241213,133800,57633035,1570,1570,1570,1570,0
20241213,133700,57633035,1570,1570,1570,1570,1
20241213,133600,57631465,1570,1570,1570,1570,0
20241213,133500,57631465,1570,1570,1570,1570,0
20241213,133400,57631465,1570,1559,1570,1559,1000
20241213,133300,56063762,1566,1566,1566,1566,0
20241213,133200,56063762,1566,1566,1566,1566,0
20241213,133100,56063762,1566,1566,1566,1566,0
20241213,133000,56063762,1566,1566,1566,1566,0
20241213,132900,56063762,1566,1566,1566,1566,0
20241213,132800,56063762,1566,1567,1567,1515,6190
20241213,132700,46476885,1567,1567,1567,1567,0
20241213,132600,46476885,1567,1567,1567,1567,0
20241213,132500,46476885,1567,1567,1567,1567,1
20241213,132400,46475318,1556,1556,1556,1556,0
20241213,132300,46475318,1556,1556,1556,1556,0
20241213,132200,46475318,1556,1556,1556,1556,5
20241213,132100,46467538,1556,1556,1556,1556,727
20241213,132000,45336326,1567,1567,1567,1567,0
20241213,131900,45336326,1567,1567,1567,1567,0
20241213,131800,45336326,1567,1567,1567,1567,0
20241213,131700,45336326,1567,1567,1567,1567,0
20241213,131600,45336326,1567,1567,1567,1567,1
20241213,131500,45334759,1556,1556,1556,1556,0
20241213,131400,45334759,1556,1556,1556,1556,0
20241213,131300,45334759,1556,1556,1556,1556,49
20241213,131200,45258515,1568,1568,1568,1568,0
20241213,131100,45258515,1568,1568,1568,1568,0
20241213,131000,45258515,1568,1568,1568,1568,0
20241213,130900,45258515,1568,1568,1568,1568,0
20241213,130800,45258515,1568,1568,1568,1568,0
20241213,130700,45258515,1568,1568,1568,1568,0
20241213,130600,45258515,1568,1568,1568,1568,0
20241213,130500,45258515,1568,1568,1568,1568,0
20241213,130400,45258515,1568,1568,1568,1568,0
20241213,130300,45258515,1568,1568,1568,1568,0
20241213,130200,45258515,1568,1568,1568,1568,0
20241213,130100,45258515,1568,1568,1568,1568,0
20241213,130000,45258515,1568,1568,1568,1568,0
20241213,125900,45258515,1568,1568,1568,1568,0
20241213,125800,45258515,1568,1568,1568,1568,0
20241213,125700,45258515,1568,1568,1568,1568,45
20241213,125600,45187955,1568,1568,1568,1568,15
20241213,125500,45164435,1568,1568,1568,1568,0
20241213,125400,45164435,1568,1568,1568,1568,0
20241213,125300,45164435,1568,1568,1568,1568,0
20241213,125200,45164435,1568,1568,1568,1568,0
20241213,125100,45164435,1568,1568,1568,1568,0
20241213,125000,45164435,1568,1568,1568,1568,0
20241213,124900,45164435,1568,1568,1568,1568,0
20241213,124800,45164435,1568,1568,1568,1568,0
20241213,124700,45164435,1568,1568,1568,1568,0
20241213,124600,45164435,1568,1568,1568,1568,0
20241213,124500,45164435,1568,1568,1568,1568,0
20241213,124400,45164435,1568,1568,1568,1568,0
20241213,124300,45164435,1568,1568,1568,1568,0
20241213,124200,45164435,1568,1568,1568,1568,0
20241213,124100,45164435,1568,1568,1568,1568,0
20241213,124000,45164435,1568,1568,1568,1568,310
20241213,123900,44678355,1568,1568,1568,1568,0
20241213,123800,44678355,1568,1568,1568,1568,30
20241213,123700,44631315,1568,1568,1568,1568,0
20241213,123600,44631315,1568,1568,1568,1568,1
20241213,123500,44629747,1554,1554,1554,1554,0
20241213,123400,44629747,1554,1569,1569,1554,40
20241213,123300,44567137,1569,1569,1569,1569,200
20241213,123200,44253337,1569,1569,1569,1569,0
20241213,123100,44253337,1569,1569,1569,1569,20
20241213,123000,44221957,1569,1569,1569,1569,101
20241213,122900,44063488,1553,1553,1553,1553,0
20241213,122800,44063488,1553,1553,1553,1553,0
20241213,122700,44063488,1553,1553,1553,1553,0
20241213,122600,44063488,1553,1557,1557,1553,1900
20241213,122500,41106887,1569,1569,1569,1569,0
20241213,122400,41106887,1569,1569,1569,1569,0
20241213,122300,41106887,1569,1569,1569,1569,10
20241213,122200,41091197,1557,1557,1557,1557,0
20241213,122100,41091197,1557,1558,1558,1557,1098
20241213,122000,39380801,1558,1558,1558,1558,0
20241213,121900,39380801,1558,1558,1558,1558,0
20241213,121800,39380801,1558,1558,1558,1558,0
20241213,121700,39380801,1558,1558,1558,1558,0
20241213,121600,39380801,1558,1558,1558,1558,0
20241213,121500,39380801,1558,1558,1558,1558,0
20241213,121400,39380801,1558,1558,1558,1558,0
20241213,121300,39380801,1558,1558,1558,1558,0
20241213,121200,39380801,1558,1558,1558,1558,50
20241213,121100,39302901,1557,1557,1557,1557,0
20241213,121000,39302901,1557,1557,1557,1557,0
20241213,120900,39302901,1557,1557,1557,1557,0
20241213,120800,39302901,1557,1557,1557,1557,0
20241213,120700,39302901,1557,1557,1557,1557,0
20241213,120600,39302901,1557,1572,1572,1557,178
20241213,120500,39025005,1572,1572,1572,1572,0
20241213,120400,39025005,1572,1572,1572,1572,90
20241213,120300,38883525,1572,1572,1572,1572,0
20241213,120200,38883525,1572,1572,1572,1572,0
20241213,120100,38883525,1572,1572,1572,1572,0
20241213,120000,38883525,1572,1572,1572,1572,0
20241213,115900,38883525,1572,1572,1572,1572,0
20241213,115800,38883525,1572,1572,1572,1572,0
20241213,115700,38883525,1572,1572,1572,1572,0
20241213,115600,38883525,1572,1572,1572,1572,0
20241213,115500,38883525,1572,1572,1572,1572,0
20241213,115400,38883525,1572,1558,1572,1557,2001
20241213,115300,35766953,1559,1560,1560,1559,1642
20241213,115200,33206970,1572,1572,1572,1572,1
20241213,115100,33205398,1560,1562,1562,1560,2300
20241213,115000,29615964,1573,1573,1573,1573,0
20241213,114900,29615964,1573,1573,1573,1573,0
20241213,114800,29615964,1573,1573,1573,1573,0
20241213,114700,29615964,1573,1573,1573,1573,0
20241213,114600,29615964,1573,1573,1573,1573,0
20241213,114500,29615964,1573,1573,1573,1573,0
20241213,114400,29615964,1573,1573,1573,1573,0
20241213,114300,29615964,1573,1573,1573,1573,0
20241213,114200,29615964,1573,1573,1573,1573,0
20241213,114100,29615964,1573,1573,1573,1573,0
20241213,114000,29615964,1573,1573,1573,1573,0
20241213,113900,29615964,1573,1573,1573,1573,0
20241213,113800,29615964,1573,1573,1573,1573,0
20241213,113700,29615964,1573,1573,1573,1573,0
20241213,113600,29615964,1573,1573,1573,1573,0
20241213,113500,29615964,1573,1573,1573,1573,98
20241213,113400,29461810,1573,1571,1573,1571,277
20241213,113300,29026641,1571,1571,1571,1571,2935
20241213,113200,24415756,1571,1571,1571,1571,100
20241213,113100,24258656,1560,1560,1560,1560,1
20241213,113000,24257096,1560,1560,1560,1560,0
20241213,112900,24257096,1560,1560,1560,1560,50
20241213,112800,24179096,1560,1560,1560,1560,0
20241213,112700,24179096,1560,1560,1560,1560,0
20241213,112600,24179096,1560,1560,1560,1560,0
20241213,112500,24179096,1560,1560,1560,1560,0
20241213,112400,24179096,1560,1560,1560,1560,0
20241213,112300,24179096,1560,1570,1570,1560,1408
20241213,112200,21979841,1573,1573,1573,1573,0
20241213,112100,21979841,1573,1573,1573,1573,0
20241213,112000,21979841,1573,1573,1573,1573,0
20241213,111900,21979841,1573,1573,1573,1573,0
20241213,111800,21979841,1573,1573,1573,1573,0
20241213,111700,21979841,1573,1573,1573,1573,0
20241213,111600,21979841,1573,1573,1573,1573,10
20241213,111500,21964111,1563,1563,1563,1563,102
20241213,111400,21804685,1574,1574,1574,1574,0
20241213,111300,21804685,1574,1574,1574,1574,0
20241213,111200,21804685,1574,1574,1574,1574,0
20241213,111100,21804685,1574,1574,1574,1574,0
20241213,111000,21804685,1574,1565,1574,1561,627
20241213,110900,20818855,1576,1576,1576,1576,0
20241213,110800,20818855,1576,1576,1576,1576,0
20241213,110700,20818855,1576,1576,1576,1576,0
20241213,110600,20818855,1576,1576,1576,1576,13
20241213,110500,20798367,1576,1576,1576,1576,0
20241213,110400,20798367,1576,1576,1576,1576,0
20241213,110300,20798367,1576,1576,1576,1576,500
20241213,110200,20010367,1576,1576,1576,1576,4
20241213,110100,20004063,1576,1576,1576,1576,1
20241213,110000,20002487,1565,1565,1565,1565,0
20241213,105900,20002487,1565,1565,1565,1565,0
20241213,105800,20002487,1565,1565,1565,1565,0
20241213,105700,20002487,1565,1565,1565,1565,0
20241213,105600,20002487,1565,1565,1565,1565,0
20241213,105500,20002487,1565,1565,1565,1565,10
20241213,105400,19986837,1565,1576,1576,1565,1397
20241213,105300,17798510,1576,1576,1576,1576,0
20241213,105200,17798510,1576,1576,1576,1576,291
20241213,105100,17339894,1576,1576,1576,1576,0
20241213,105000,17339894,1576,1576,1576,1576,0
20241213,104900,17339894,1576,1576,1576,1576,1000
20241213,104800,15763894,1577,1577,1577,1577,0
20241213,104700,15763894,1577,1577,1577,1577,0
20241213,104600,15763894,1577,1577,1577,1577,0
20241213,104500,15763894,1577,1577,1577,1577,509
20241213,104400,14961201,1577,1577,1577,1577,0
20241213,104300,14961201,1577,1579,1579,1577,3000
20241213,104200,10227201,1579,1579,1579,1579,0
20241213,104100,10227201,1579,1579,1579,1579,0
20241213,104000,10227201,1579,1579,1579,1579,0
20241213,103900,10227201,1579,1579,1579,1579,21
20241213,103800,10194042,1579,1579,1579,1579,11
20241213,103700,10176673,1579,1579,1579,1579,0
20241213,103600,10176673,1579,1579,1579,1579,0
20241213,103500,10176673,1579,1579,1579,1579,0
20241213,103400,10176673,1579,1579,1579,1579,0
20241213,103300,10176673,1579,1579,1579,1579,0
20241213,103200,10176673,1579,1579,1579,1579,0
20241213,103100,10176673,1579,1579,1579,1579,0
20241213,103000,10176673,1579,1579,1579,1579,0
20241213,102900,10176673,1579,1579,1579,1579,0
20241213,102800,10176673,1579,1579,1579,1579,0
20241213,102700,10176673,1579,1579,1579,1579,1
20241213,102600,10175094,1570,1570,1570,1570,0
20241213,102500,10175094,1570,1570,1570,1570,0
20241213,102400,10175094,1570,1570,1570,1570,0
20241213,102300,10175094,1570,1570,1570,1570,0
20241213,102200,10175094,1570,1570,1570,1570,0
20241213,102100,10175094,1570,1570,1570,1570,0
20241213,102000,10175094,1570,1570,1570,1570,0
20241213,101900,10175094,1570,1570,1570,1570,205
20241213,101800,9853244,1570,1570,1570,1570,200
20241213,101700,9539244,1579,1579,1579,1579,0
20241213,101600,9539244,1579,1579,1579,1579,1
20241213,101500,9537665,1579,1579,1579,1579,0
20241213,101400,9537665,1579,1579,1579,1579,0
20241213,101300,9537665,1579,1579,1579,1579,0
20241213,101200,9537665,1579,1579,1579,1579,0
20241213,101100,9537665,1579,1579,1579,1579,0
20241213,101000,9537665,1579,1579,1579,1579,0
20241213,100900,9537665,1579,1579,1579,1579,0
20241213,100800,9537665,1579,1579,1579,1579,0
20241213,100700,9537665,1579,1579,1579,1579,3
20241213,100600,9532928,1579,1574,1579,1574,6
20241213,100500,9523479,1574,1574,1574,1574,323
20241213,100400,9015077,1576,1576,1576,1576,0
20241213,100300,9015077,1576,1576,1576,1576,10
20241213,100200,8999317,1579,1579,1579,1579,0
20241213,100100,8999317,1579,1579,1579,1579,0
20241213,100000,8999317,1579,1579,1579,1579,0
20241213,095900,8999317,1579,1579,1579,1579,0
20241213,095800,8999317,1579,1579,1579,1579,0
20241213,095700,8999317,1579,1579,1579,1579,0
20241213,095600,8999317,1579,1579,1579,1579,5
20241213,095500,8991422,1579,1579,1579,1579,0
20241213,095400,8991422,1579,1579,1579,1579,0
20241213,095300,8991422,1579,1579,1579,1579,0
20241213,095200,8991422,1579,1579,1579,1579,0
20241213,095100,8991422,1579,1579,1579,1579,15
20241213,095000,8967737,1579,1579,1579,1579,0
20241213,094900,8967737,1579,1579,1579,1579,0
20241213,094800,8967737,1579,1579,1579,1579,3
20241213,094700,8963000,1579,1579,1579,1579,0
20241213,094600,8963000,1579,1579,1579,1579,5
20241213,094500,8955105,1579,1579,1579,1579,3
20241213,094400,8950368,1579,1579,1579,1579,0
20241213,094300,8950368,1579,1579,1579,1579,2
20241213,094200,8947210,1579,1579,1579,1579,7
20241213,094100,8936157,1556,1556,1556,1556,0
20241213,094000,8936157,1556,1558,1558,1556,2308
20241213,093900,5342629,1557,1557,1557,1557,0
20241213,093800,5342629,1557,1557,1557,1557,0
20241213,093700,5342629,1557,1557,1557,1557,2316
20241213,093600,1736617,1556,1556,1556,1556,0
20241213,093500,1736617,1556,1556,1556,1556,48
20241213,093400,1661929,1556,1556,1556,1556,0
20241213,093300,1661929,1556,1556,1556,1556,0
20241213,093200,1661929,1556,1556,1556,1556,0
20241213,093100,1661929,1556,1556,1556,1556,0
20241213,093000,1661929,1556,1556,1556,1556,0
20241213,092900,1661929,1556,1556,1556,1556,0
20241213,092800,1661929,1556,1556,1556,1556,0
20241213,092700,1661929,1556,1556,1556,1556,0
20241213,092600,1661929,1556,1556,1556,1556,0
20241213,092500,1661929,1556,1556,1556,1556,0
20241213,092400,1661929,1556,1556,1556,1556,0
20241213,092300,1661929,1556,1556,1556,1556,0
20241213,092200,1661929,1556,1556,1556,1556,0
20241213,092100,1661929,1556,1556,1556,1556,1
20241213,092000,1660373,1565,1565,1565,1556,136
20241213,091900,1447542,1555,1555,1555,1555,0
20241213,091800,1447542,1555,1555,1555,1555,0
20241213,091700,1447542,1555,1555,1555,1555,0
20241213,091600,1447542,1555,1563,1563,1555,14
20241213,091500,1425715,1565,1565,1565,1565,0
20241213,091400,1425715,1565,1565,1565,1565,0
20241213,091300,1425715,1565,1565,1565,1565,1
20241213,091200,1424150,1565,1565,1565,1565,1
20241213,091100,1422585,1565,1565,1565,1565,0
20241213,091000,1422585,1565,1565,1565,1565,500
20241213,090900,640085,1565,1565,1565,1565,0
20241213,090800,640085,1565,1565,1565,1565,0
20241213,090700,640085,1565,1565,1565,1565,0
20241213,090600,640085,1565,1565,1565,1565,0
20241213,090500,640085,1565,1565,1565,1565,0
20241213,090400,640085,1565,1565,1565,1565,0
20241213,090300,640085,1565,1565,1565,1565,0
20241213,090200,640085,1565,1565,1565,1565,0
20241213,090100,640085,1565,1565,1565,1565,0
20241213,090000,640085,1565,1565,1565,1565,409