stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,194500,510253003,1773,1773,1773,1773,1799
20241216,194400,510253003,1773,1773,1773,1773,0
20241216,194300,510253003,1773,1773,1773,1773,0
20241216,194200,510253003,1773,1773,1773,1773,0
20241216,194100,510253003,1773,1773,1773,1773,0
20241216,194000,510253003,1773,1773,1773,1773,0
20241216,193900,510253003,1773,1773,1773,1773,0
20241216,193800,510253003,1773,1773,1773,1773,0
20241216,193700,510253003,1773,1773,1773,1773,0
20241216,193600,510253003,1773,1773,1773,1773,0
20241216,193500,510253003,1773,1773,1773,1773,0
20241216,193400,510253003,1773,1773,1773,1773,0
20241216,193300,510253003,1773,1773,1773,1773,0
20241216,193200,510253003,1773,1773,1773,1773,0
20241216,193100,510253003,1773,1773,1773,1773,0
20241216,193000,510253003,1773,1773,1773,1773,0
20241216,192900,510253003,1773,1773,1773,1773,0
20241216,192800,510253003,1773,1773,1773,1773,0
20241216,192700,510253003,1773,1773,1773,1773,0
20241216,192600,510253003,1773,1773,1773,1773,0
20241216,192500,510253003,1773,1773,1773,1773,0
20241216,192400,510253003,1773,1773,1773,1773,0
20241216,192300,510253003,1773,1773,1773,1773,0
20241216,192200,510253003,1773,1773,1773,1773,0
20241216,192100,510253003,1773,1773,1773,1773,0
20241216,192000,510253003,1773,1773,1773,1773,0
20241216,191900,510253003,1773,1773,1773,1773,0
20241216,191800,510253003,1773,1773,1773,1773,0
20241216,191700,510253003,1773,1773,1773,1773,0
20241216,191600,510253003,1773,1773,1773,1773,0
20241216,191500,510253003,1773,1773,1773,1773,1799
20241216,191400,510253003,1773,1773,1773,1773,0
20241216,191300,510253003,1773,1773,1773,1773,0
20241216,191200,510253003,1773,1773,1773,1773,0
20241216,191100,510253003,1773,1773,1773,1773,0
20241216,191000,510253003,1773,1773,1773,1773,0
20241216,190900,510253003,1773,1773,1773,1773,0
20241216,190800,510253003,1773,1773,1773,1773,0
20241216,190700,510253003,1773,1773,1773,1773,0
20241216,190600,510253003,1773,1773,1773,1773,0
20241216,190500,510253003,1773,1773,1773,1773,0
20241216,190400,510253003,1773,1773,1773,1773,0
20241216,190300,510253003,1773,1773,1773,1773,0
20241216,190200,510253003,1773,1773,1773,1773,0
20241216,190100,510253003,1773,1773,1773,1773,0
20241216,190000,510253003,1773,1773,1773,1773,0
20241216,185900,510253003,1773,1773,1773,1773,0
20241216,185800,510253003,1773,1773,1773,1773,0
20241216,185700,510253003,1773,1773,1773,1773,0
20241216,185600,510253003,1773,1773,1773,1773,0
20241216,185500,510253003,1773,1773,1773,1773,0
20241216,185400,510253003,1773,1773,1773,1773,0
20241216,185300,510253003,1773,1773,1773,1773,0
20241216,185200,510253003,1773,1773,1773,1773,0
20241216,185100,510253003,1773,1773,1773,1773,0
20241216,185000,510253003,1773,1773,1773,1773,0
20241216,184900,510253003,1773,1773,1773,1773,0
20241216,184800,510253003,1773,1773,1773,1773,0
20241216,184700,510253003,1773,1773,1773,1773,0
20241216,184600,510253003,1773,1773,1773,1773,0
20241216,184500,510253003,1773,1773,1773,1773,1799
20241216,184400,510253003,1773,1773,1773,1773,0
20241216,184300,510253003,1773,1773,1773,1773,0
20241216,184200,510253003,1773,1773,1773,1773,0
20241216,184100,510253003,1773,1773,1773,1773,0
20241216,184000,510253003,1773,1773,1773,1773,0
20241216,183900,510253003,1773,1773,1773,1773,0
20241216,183800,510253003,1773,1773,1773,1773,0
20241216,183700,510253003,1773,1773,1773,1773,0
20241216,183600,510253003,1773,1773,1773,1773,0
20241216,183500,510253003,1773,1773,1773,1773,0
20241216,183400,510253003,1773,1773,1773,1773,0
20241216,183300,510253003,1773,1773,1773,1773,0
20241216,183200,510253003,1773,1773,1773,1773,0
20241216,183100,510253003,1773,1773,1773,1773,0
20241216,183000,510253003,1773,1773,1773,1773,0
20241216,182900,510253003,1773,1773,1773,1773,0
20241216,182800,510253003,1773,1773,1773,1773,0
20241216,182700,510253003,1773,1773,1773,1773,0
20241216,182600,510253003,1773,1773,1773,1773,0
20241216,182500,510253003,1773,1773,1773,1773,0
20241216,182400,510253003,1773,1773,1773,1773,0
20241216,182300,510253003,1773,1773,1773,1773,0
20241216,182200,510253003,1773,1773,1773,1773,0
20241216,182100,510253003,1773,1773,1773,1773,0
20241216,182000,510253003,1773,1773,1773,1773,0
20241216,181900,510253003,1773,1773,1773,1773,0
20241216,181800,510253003,1773,1773,1773,1773,0
20241216,181700,510253003,1773,1773,1773,1773,0
20241216,181600,510253003,1773,1773,1773,1773,0
20241216,181500,510253003,1773,1773,1773,1773,1799
20241216,181400,510253003,1773,1773,1773,1773,0
20241216,181300,510253003,1773,1773,1773,1773,0
20241216,181200,510253003,1773,1773,1773,1773,0
20241216,181100,510253003,1773,1773,1773,1773,0
20241216,181000,510253003,1773,1773,1773,1773,0
20241216,180900,510253003,1773,1773,1773,1773,0
20241216,180800,510253003,1773,1773,1773,1773,0
20241216,180700,510253003,1773,1773,1773,1773,0
20241216,180600,510253003,1773,1773,1773,1773,0
20241216,180500,510253003,1773,1773,1773,1773,0
20241216,180400,510253003,1773,1773,1773,1773,0
20241216,180300,510253003,1773,1773,1773,1773,0
20241216,180200,510253003,1773,1773,1773,1773,0
20241216,180100,510253003,1773,1773,1773,1773,0
20241216,180000,510253003,1773,1773,1773,1773,0
20241216,175900,510253003,1773,1773,1773,1773,0
20241216,175800,510253003,1773,1773,1773,1773,0
20241216,175700,510253003,1773,1773,1773,1773,0
20241216,175600,510253003,1773,1773,1773,1773,0
20241216,175500,510253003,1773,1773,1773,1773,0
20241216,175400,510253003,1773,1773,1773,1773,0
20241216,175300,510253003,1773,1773,1773,1773,0
20241216,175200,510253003,1773,1773,1773,1773,0
20241216,175100,510253003,1773,1773,1773,1773,0
20241216,175000,510253003,1773,1773,1773,1773,0
20241216,174900,510253003,1773,1773,1773,1773,0
20241216,174800,510253003,1773,1773,1773,1773,0
20241216,174700,510253003,1773,1773,1773,1773,0
20241216,174600,510253003,1773,1773,1773,1773,0
20241216,174500,510253003,1773,1773,1773,1773,1799
20241216,174400,510253003,1773,1773,1773,1773,0
20241216,174300,510253003,1773,1773,1773,1773,0
20241216,174200,510253003,1773,1773,1773,1773,0
20241216,174100,510253003,1773,1773,1773,1773,0
20241216,174000,510253003,1773,1773,1773,1773,0
20241216,173900,510253003,1773,1773,1773,1773,0
20241216,173800,510253003,1773,1773,1773,1773,0
20241216,173700,510253003,1773,1773,1773,1773,0
20241216,173600,510253003,1773,1773,1773,1773,0
20241216,173500,510253003,1773,1773,1773,1773,0
20241216,173400,510253003,1773,1773,1773,1773,0
20241216,173300,510253003,1773,1773,1773,1773,0
20241216,173200,510253003,1773,1773,1773,1773,0
20241216,173100,510253003,1773,1773,1773,1773,0
20241216,173000,510253003,1773,1773,1773,1773,0
20241216,172900,510253003,1773,1773,1773,1773,0
20241216,172800,510253003,1773,1773,1773,1773,0
20241216,172700,510253003,1773,1773,1773,1773,0
20241216,172600,510253003,1773,1773,1773,1773,0
20241216,172500,510253003,1773,1773,1773,1773,0
20241216,172400,510253003,1773,1773,1773,1773,0
20241216,172300,510253003,1773,1773,1773,1773,0
20241216,172200,510253003,1773,1773,1773,1773,0
20241216,172100,510253003,1773,1773,1773,1773,0
20241216,172000,510253003,1773,1773,1773,1773,0
20241216,171900,510253003,1773,1773,1773,1773,0
20241216,171800,510253003,1773,1773,1773,1773,0
20241216,171700,510253003,1773,1773,1773,1773,0
20241216,171600,510253003,1773,1773,1773,1773,0
20241216,171500,510253003,1773,1773,1773,1773,1799
20241216,171400,510253003,1773,1773,1773,1773,0
20241216,171300,510253003,1773,1773,1773,1773,0
20241216,171200,510253003,1773,1773,1773,1773,0
20241216,171100,510253003,1773,1773,1773,1773,0
20241216,171000,510253003,1773,1773,1773,1773,0
20241216,170900,510253003,1773,1773,1773,1773,0
20241216,170800,510253003,1773,1773,1773,1773,0
20241216,170700,510253003,1773,1773,1773,1773,0
20241216,170600,510253003,1773,1773,1773,1773,0
20241216,170500,510253003,1773,1773,1773,1773,0
20241216,170400,510253003,1773,1773,1773,1773,0
20241216,170300,510253003,1773,1773,1773,1773,0
20241216,170200,510253003,1773,1773,1773,1773,0
20241216,170100,510253003,1773,1773,1773,1773,0
20241216,170000,510253003,1773,1773,1773,1773,0
20241216,165900,510253003,1773,1773,1773,1773,0
20241216,165800,510253003,1773,1773,1773,1773,0
20241216,165700,510253003,1773,1773,1773,1773,0
20241216,165600,510253003,1773,1773,1773,1773,0
20241216,165500,510253003,1773,1773,1773,1773,0
20241216,165400,510253003,1773,1773,1773,1773,0
20241216,165300,510253003,1773,1773,1773,1773,0
20241216,165200,510253003,1773,1773,1773,1773,0
20241216,165100,510253003,1773,1773,1773,1773,0
20241216,165000,510253003,1773,1773,1773,1773,0
20241216,164900,510253003,1773,1773,1773,1773,0
20241216,164800,510253003,1773,1773,1773,1773,0
20241216,164700,510253003,1773,1773,1773,1773,0
20241216,164600,510253003,1773,1773,1773,1773,0
20241216,164500,510253003,1773,1773,1773,1773,1799
20241216,164400,510253003,1773,1773,1773,1773,0
20241216,164300,510253003,1773,1773,1773,1773,0
20241216,164200,510253003,1773,1773,1773,1773,0
20241216,164100,510253003,1773,1773,1773,1773,0
20241216,164000,510253003,1773,1773,1773,1773,0
20241216,163900,510253003,1773,1773,1773,1773,0
20241216,163800,510253003,1773,1773,1773,1773,0
20241216,163700,510253003,1773,1773,1773,1773,0
20241216,163600,510253003,1773,1773,1773,1773,0
20241216,163500,510253003,1773,1773,1773,1773,0
20241216,163400,510253003,1773,1773,1773,1773,0
20241216,163300,510253003,1773,1773,1773,1773,0
20241216,163200,510253003,1773,1773,1773,1773,0
20241216,163100,510253003,1773,1773,1773,1773,0
20241216,163000,510253003,1773,1773,1773,1773,0
20241216,162900,510253003,1773,1773,1773,1773,0
20241216,162800,510253003,1773,1773,1773,1773,0
20241216,162700,510253003,1773,1773,1773,1773,0
20241216,162600,510253003,1773,1773,1773,1773,0
20241216,162500,510253003,1773,1773,1773,1773,0
20241216,162400,510253003,1773,1773,1773,1773,0
20241216,162300,510253003,1773,1773,1773,1773,0
20241216,162200,510253003,1773,1773,1773,1773,0
20241216,162100,510253003,1773,1773,1773,1773,0
20241216,162000,510253003,1773,1773,1773,1773,0
20241216,161900,510253003,1773,1773,1773,1773,0
20241216,161800,510253003,1773,1773,1773,1773,0
20241216,161700,510253003,1773,1773,1773,1773,0
20241216,161600,510253003,1773,1773,1773,1773,0
20241216,161500,510253003,1773,1773,1773,1773,1799
20241216,161400,510253003,1773,1773,1773,1773,0
20241216,161300,510253003,1773,1773,1773,1773,0
20241216,161200,510253003,1773,1773,1773,1773,0
20241216,161100,510253003,1773,1773,1773,1773,0
20241216,161000,510253003,1773,1773,1773,1773,0
20241216,160900,510253003,1773,1773,1773,1773,0
20241216,160800,510253003,1773,1773,1773,1773,0
20241216,160700,510253003,1773,1773,1773,1773,0
20241216,160600,510253003,1773,1773,1773,1773,0
20241216,160500,510253003,1773,1773,1773,1773,0
20241216,160400,510253003,1773,1773,1773,1773,0
20241216,160300,510253003,1773,1773,1773,1773,0
20241216,160200,510253003,1773,1773,1773,1773,0
20241216,160100,510253003,1773,1773,1773,1773,0
20241216,160000,510253003,1773,1773,1773,1773,0
20241216,155900,510253003,1773,1773,1773,1773,0
20241216,155800,510253003,1773,1773,1773,1773,0
20241216,155700,510253003,1773,1773,1773,1773,0
20241216,155600,510253003,1773,1773,1773,1773,0
20241216,155500,510253003,1773,1773,1773,1773,0
20241216,155400,510253003,1773,1773,1773,1773,0
20241216,155300,510253003,1773,1773,1773,1773,0
20241216,155200,510253003,1773,1773,1773,1773,0
20241216,155100,510253003,1773,1773,1773,1773,0
20241216,155000,510253003,1773,1773,1773,1773,0
20241216,154900,510253003,1773,1773,1773,1773,0
20241216,154800,510253003,1773,1773,1773,1773,0
20241216,154700,510253003,1773,1773,1773,1773,0
20241216,154600,510253003,1773,1773,1773,1773,0
20241216,154500,510253003,1773,1773,1773,1773,1799
20241216,154400,510253003,1773,1773,1773,1773,0
20241216,154300,510253003,1773,1773,1773,1773,0
20241216,154200,510253003,1773,1773,1773,1773,0
20241216,154100,510253003,1773,1773,1773,1773,0
20241216,154000,510253003,1773,1773,1773,1773,0
20241216,153900,510253003,1773,1773,1773,1773,0
20241216,153800,510253003,1773,1773,1773,1773,0
20241216,153700,510253003,1773,1773,1773,1773,0
20241216,153600,510253003,1773,1773,1773,1773,0
20241216,153500,510253003,1773,1773,1773,1773,0
20241216,153400,510253003,1773,1773,1773,1773,0
20241216,153300,510253003,1773,1773,1773,1773,0
20241216,153200,510253003,1773,1773,1773,1773,0
20241216,153100,510253003,1773,1773,1773,1773,0
20241216,153000,510253003,1773,1773,1773,1773,1799
20241216,152900,507063376,1772,1772,1772,1772,0
20241216,152800,507063376,1772,1772,1772,1772,0
20241216,152700,507063376,1772,1772,1772,1772,0
20241216,152600,507063376,1772,1772,1772,1772,0
20241216,152500,507063376,1772,1772,1772,1772,0
20241216,152400,507063376,1772,1772,1772,1772,0
20241216,152300,507063376,1772,1772,1772,1772,0
20241216,152200,507063376,1772,1772,1772,1772,0
20241216,152100,507063376,1772,1772,1772,1772,0
20241216,152000,507063376,1772,1772,1772,1772,0
20241216,151900,507063376,1772,1772,1772,1772,371
20241216,151800,506405964,1772,1772,1772,1772,0
20241216,151700,506405964,1772,1751,1772,1751,5
20241216,151600,506397167,1773,1773,1773,1773,1
20241216,151500,506395394,1750,1763,1772,1750,4246
20241216,151400,498876705,1770,1770,1770,1770,40
20241216,151300,498805905,1751,1756,1764,1751,1779
20241216,151200,495671365,1756,1756,1756,1756,4
20241216,151100,495664341,1750,1750,1750,1750,0
20241216,151000,495664341,1750,1750,1750,1750,1
20241216,150900,495662591,1764,1764,1764,1764,0
20241216,150800,495662591,1764,1764,1764,1764,0
20241216,150700,495662591,1764,1764,1764,1764,0
20241216,150600,495662591,1764,1764,1764,1764,342
20241216,150500,495059303,1764,1764,1764,1764,0
20241216,150400,495059303,1764,1750,1764,1750,113
20241216,150300,494860573,1750,1750,1750,1750,0
20241216,150200,494860573,1750,1750,1750,1750,0
20241216,150100,494860573,1750,1750,1750,1750,0
20241216,150000,494860573,1750,1750,1750,1750,16
20241216,145900,494832573,1750,1750,1750,1750,0
20241216,145800,494832573,1750,1750,1750,1750,0
20241216,145700,494832573,1750,1750,1750,1750,2
20241216,145600,494829073,1750,1750,1750,1750,0
20241216,145500,494829073,1750,1750,1750,1750,398
20241216,145400,494132573,1746,1746,1746,1746,0
20241216,145300,494132573,1746,1746,1746,1746,116
20241216,145200,493930037,1746,1746,1746,1746,27
20241216,145100,493882895,1750,1754,1754,1750,62
20241216,145000,493774275,1757,1759,1760,1757,2482
20241216,144900,489406942,1746,1746,1746,1746,0
20241216,144800,489406942,1746,1747,1747,1746,50
20241216,144700,489319641,1746,1746,1746,1746,1
20241216,144600,489317895,1746,1746,1746,1746,6
20241216,144500,489307419,1746,1746,1746,1746,0
20241216,144400,489307419,1746,1746,1746,1746,0
20241216,144300,489307419,1746,1750,1750,1746,61
20241216,144200,489200793,1761,1760,1761,1760,61
20241216,144100,489093399,1760,1760,1760,1760,0
20241216,144000,489093399,1760,1773,1773,1760,4
20241216,143900,489086333,1783,1783,1783,1783,37
20241216,143800,489020362,1783,1783,1783,1778,204
20241216,143700,488656646,1783,1772,1783,1772,4761
20241216,143600,480184677,1776,1755,1776,1755,2431
20241216,143500,475879945,1755,1755,1755,1755,0
20241216,143400,475879945,1755,1754,1755,1730,1908
20241216,143300,472563771,1752,1751,1752,1751,1496
20241216,143200,469944160,1751,1751,1751,1751,20
20241216,143100,469909140,1731,1731,1731,1731,1
20241216,143000,469907409,1731,1731,1731,1731,3500
20241216,142900,463848909,1754,1754,1754,1754,0
20241216,142800,463848909,1754,1754,1754,1754,0
20241216,142700,463848909,1754,1754,1754,1754,0
20241216,142600,463848909,1754,1754,1754,1754,0
20241216,142500,463848909,1754,1754,1754,1754,0
20241216,142400,463848909,1754,1753,1754,1753,205
20241216,142300,463489531,1731,1731,1731,1731,0
20241216,142200,463489531,1731,1731,1731,1731,0
20241216,142100,463489531,1731,1745,1745,1731,357
20241216,142000,462870844,1745,1745,1745,1745,0
20241216,141900,462870844,1745,1745,1745,1745,1
20241216,141800,462869099,1750,1747,1750,1747,312
20241216,141700,462323329,1749,1749,1749,1749,92
20241216,141600,462162421,1745,1745,1745,1745,0
20241216,141500,462162421,1745,1745,1745,1745,770
20241216,141400,460818771,1745,1745,1745,1745,0
20241216,141300,460818771,1745,1751,1751,1745,5929
20241216,141200,450451544,1766,1766,1766,1766,0
20241216,141100,450451544,1766,1766,1766,1766,1
20241216,141000,450449778,1766,1751,1767,1751,487
20241216,140900,449595749,1768,1768,1768,1768,0
20241216,140800,449595749,1768,1767,1768,1767,200
20241216,140700,449242272,1772,1772,1772,1772,29
20241216,140600,449190884,1772,1772,1772,1772,2
20241216,140500,449187340,1751,1751,1751,1751,0
20241216,140400,449187340,1751,1751,1751,1751,0
20241216,140300,449187340,1751,1750,1751,1750,9
20241216,140200,449171588,1749,1775,1775,1749,2
20241216,140100,449168064,1764,1758,1770,1748,1376
20241216,140000,446752716,1756,1756,1777,1756,70
20241216,135900,446629775,1756,1756,1756,1756,57
20241216,135800,446529683,1778,1778,1778,1778,1
20241216,135700,446527905,1778,1778,1779,1778,3428
20241216,135600,440432080,1777,1777,1777,1750,1288
20241216,135500,438143574,1750,1777,1777,1750,8
20241216,135400,438129385,1778,1777,1778,1776,647
20241216,135300,436979775,1749,1754,1754,1749,256
20241216,135200,436531863,1754,1754,1754,1754,1
20241216,135100,436530109,1755,1755,1755,1755,600
20241216,135000,435477109,1754,1780,1780,1754,408
20241216,134900,434752091,1780,1771,1780,1771,3195
20241216,134800,429083584,1745,1745,1745,1745,0
20241216,134700,429083584,1745,1780,1780,1745,2485
20241216,134600,424745229,1742,1744,1744,1742,491
20241216,134500,423889189,1735,1780,1780,1735,2360
20241216,134400,419711476,1783,1781,1784,1781,2173
20241216,134300,415837531,1781,1778,1783,1778,6606
20241216,134200,404075426,1777,1765,1778,1765,4661
20241216,134100,395820584,1765,1765,1765,1765,51
20241216,134000,395730569,1744,1744,1744,1744,1
20241216,133900,395728825,1765,1765,1765,1765,2698
20241216,133800,390966855,1765,1763,1765,1763,1500
20241216,133700,388319525,1763,1759,1763,1734,1803
20241216,133600,385147274,1759,1759,1759,1733,751
20241216,133500,383832465,1759,1748,1759,1745,11437
20241216,133400,363798995,1746,1725,1747,1725,3769
20241216,133300,357234458,1725,1725,1725,1724,219
20241216,133200,356856850,1725,1725,1725,1725,2
20241216,133100,356853400,1724,1724,1724,1724,0
20241216,133000,356853400,1724,1724,1724,1724,0
20241216,132900,356853400,1724,1724,1724,1724,219
20241216,132800,356475844,1724,1720,1724,1720,229
20241216,132700,356081960,1720,1715,1720,1715,935
20241216,132600,354477025,1715,1715,1715,1715,2
20241216,132500,354473595,1715,1715,1715,1715,0
20241216,132400,354473595,1715,1715,1715,1715,1
20241216,132300,354471880,1715,1713,1715,1713,153
20241216,132200,354209596,1713,1713,1713,1713,1
20241216,132100,354207883,1697,1705,1714,1697,123
20241216,132000,353998515,1696,1696,1696,1696,0
20241216,131900,353998515,1696,1696,1696,1696,280
20241216,131800,353523635,1696,1696,1696,1696,167
20241216,131700,353240403,1695,1695,1695,1695,0
20241216,131600,353240403,1695,1695,1695,1695,0
20241216,131500,353240403,1695,1695,1695,1695,10
20241216,131400,353223453,1695,1695,1695,1695,0
20241216,131300,353223453,1695,1695,1695,1695,0
20241216,131200,353223453,1695,1696,1696,1694,2695
20241216,131100,348655386,1695,1695,1695,1695,0
20241216,131000,348655386,1695,1695,1695,1695,0
20241216,130900,348655386,1695,1695,1695,1695,0
20241216,130800,348655386,1695,1695,1695,1695,0
20241216,130700,348655386,1695,1695,1695,1695,0
20241216,130600,348655386,1695,1695,1695,1695,1
20241216,130500,348653691,1695,1695,1695,1695,0
20241216,130400,348653691,1695,1695,1695,1695,90
20241216,130300,348501141,1695,1695,1695,1695,715
20241216,130200,347289216,1697,1697,1697,1697,196
20241216,130100,346956604,1697,1697,1697,1697,0
20241216,130000,346956604,1697,1697,1697,1697,0
20241216,125900,346956604,1697,1697,1704,1697,505
20241216,125800,346099612,1698,1697,1698,1697,301
20241216,125700,345588814,1697,1697,1697,1697,0
20241216,125600,345588814,1697,1697,1697,1697,21
20241216,125500,345553177,1697,1697,1697,1697,0
20241216,125400,345553177,1697,1697,1697,1697,0
20241216,125300,345553177,1697,1697,1697,1697,0
20241216,125200,345553177,1697,1697,1697,1697,0
20241216,125100,345553177,1697,1697,1697,1697,90
20241216,125000,345400447,1697,1697,1697,1697,941
20241216,124900,343803570,1714,1714,1714,1714,0
20241216,124800,343803570,1714,1714,1714,1714,0
20241216,124700,343803570,1714,1709,1714,1709,2563
20241216,124600,339420450,1710,1710,1710,1710,0
20241216,124500,339420450,1710,1707,1710,1707,228
20241216,124400,339031128,1710,1710,1710,1710,0
20241216,124300,339031128,1710,1710,1710,1710,0
20241216,124200,339031128,1710,1710,1710,1710,0
20241216,124100,339031128,1710,1710,1710,1710,239
20241216,124000,338622438,1710,1710,1710,1710,0
20241216,123900,338622438,1710,1710,1710,1710,0
20241216,123800,338622438,1710,1710,1710,1710,0
20241216,123700,338622438,1710,1710,1710,1710,0
20241216,123600,338622438,1710,1710,1710,1710,0
20241216,123500,338622438,1710,1710,1710,1710,0
20241216,123400,338622438,1710,1710,1710,1710,0
20241216,123300,338622438,1710,1710,1710,1710,0
20241216,123200,338622438,1710,1684,1710,1684,361
20241216,123100,338014488,1684,1684,1684,1684,0
20241216,123000,338014488,1684,1684,1684,1684,0
20241216,122900,338014488,1684,1684,1684,1684,0
20241216,122800,338014488,1684,1684,1684,1684,0
20241216,122700,338014488,1684,1684,1684,1684,0
20241216,122600,338014488,1684,1684,1684,1684,1240
20241216,122500,335926328,1684,1684,1684,1684,30
20241216,122400,335875808,1712,1712,1712,1712,0
20241216,122300,335875808,1712,1712,1712,1712,0
20241216,122200,335875808,1712,1712,1712,1712,1
20241216,122100,335874096,1700,1695,1700,1682,219
20241216,122000,335501944,1695,1695,1695,1695,1
20241216,121900,335500249,1696,1696,1696,1696,808
20241216,121800,334129881,1699,1699,1699,1699,0
20241216,121700,334129881,1699,1699,1699,1699,0
20241216,121600,334129881,1699,1699,1699,1699,0
20241216,121500,334129881,1699,1699,1699,1699,0
20241216,121400,334129881,1699,1699,1699,1699,242
20241216,121300,333718723,1699,1699,1699,1699,0
20241216,121200,333718723,1699,1678,1699,1677,2201
20241216,121100,330021641,1676,1676,1676,1676,0
20241216,121000,330021641,1676,1677,1677,1676,1188
20241216,120900,328030552,1700,1700,1700,1700,0
20241216,120800,328030552,1700,1707,1707,1700,1761
20241216,120700,325025417,1715,1706,1715,1706,51
20241216,120600,324938402,1717,1717,1717,1717,1
20241216,120500,324936685,1706,1706,1706,1706,100
20241216,120400,324766085,1706,1706,1706,1706,8
20241216,120300,324752437,1706,1718,1718,1706,351
20241216,120200,324153572,1708,1719,1719,1708,128
20241216,120100,323934288,1720,1721,1721,1709,361
20241216,120000,323315368,1721,1702,1721,1698,293
20241216,115900,322816803,1673,1707,1707,1673,600
20241216,115800,321805852,1722,1717,1723,1707,1589
20241216,115700,319075893,1712,1706,1712,1706,540
20241216,115600,318152242,1704,1704,1704,1704,74
20241216,115500,318026146,1704,1711,1711,1699,162
20241216,115400,317749879,1705,1698,1705,1695,529
20241216,115300,316850215,1697,1686,1697,1686,1442
20241216,115200,314405891,1680,1680,1680,1680,2761
20241216,115100,309767411,1680,1680,1680,1680,51
20241216,115000,309681731,1680,1680,1680,1680,0
20241216,114900,309681731,1680,1680,1680,1680,1040
20241216,114800,307934531,1680,1680,1680,1680,2
20241216,114700,307931171,1669,1671,1671,1669,2518
20241216,114600,303726722,1700,1700,1700,1700,0
20241216,114500,303726722,1700,1699,1700,1698,111
20241216,114400,303538218,1664,1666,1666,1664,140
20241216,114300,303305018,1716,1682,1716,1664,695
20241216,114200,302139485,1662,1726,1726,1662,353
20241216,114100,301546001,1736,1719,1736,1691,4279
20241216,114000,294190436,1756,1748,1756,1748,360
20241216,113900,293560772,1717,1714,1771,1714,4320
20241216,113800,285969252,1713,1740,1773,1682,3876
20241216,113700,279233308,1712,1712,1712,1712,0
20241216,113600,279233308,1712,1712,1712,1712,0
20241216,113500,279233308,1712,1700,1712,1700,4502
20241216,113400,271542372,1700,1683,1700,1681,2039
20241216,113300,268087440,1683,1683,1683,1683,82
20241216,113200,267949434,1670,1671,1671,1670,5
20241216,113100,267941081,1660,1658,1660,1635,755
20241216,113000,266698536,1683,1683,1698,1683,9
20241216,112900,266683329,1699,1700,1700,1654,3666
20241216,112800,260452309,1700,1700,1700,1699,312
20241216,112700,259922109,1692,1665,1700,1665,1327
20241216,112600,257677709,1666,1659,1666,1659,548
20241216,112500,256768249,1658,1655,1658,1655,366
20241216,112400,256161823,1655,1653,1655,1653,121
20241216,112300,255961730,1642,1642,1642,1642,85
20241216,112200,255822160,1642,1642,1642,1642,0
20241216,112100,255822160,1642,1642,1642,1642,2
20241216,112000,255818876,1642,1642,1642,1642,0
20241216,111900,255818876,1642,1642,1642,1642,0
20241216,111800,255818876,1642,1642,1642,1642,0
20241216,111700,255818876,1642,1642,1642,1642,0
20241216,111600,255818876,1642,1642,1642,1642,1503
20241216,111500,253350950,1652,1652,1652,1652,1351
20241216,111400,251119098,1652,1652,1652,1652,0
20241216,111300,251119098,1652,1652,1652,1652,0
20241216,111200,251119098,1652,1652,1652,1652,0
20241216,111100,251119098,1652,1649,1652,1649,4841
20241216,111000,243132372,1648,1648,1648,1648,20
20241216,110900,243099412,1648,1630,1648,1630,217
20241216,110800,242745162,1620,1620,1620,1620,0
20241216,110700,242745162,1620,1606,1620,1606,4916
20241216,110600,234784074,1617,1617,1617,1617,0
20241216,110500,234784074,1617,1617,1617,1617,0
20241216,110400,234784074,1617,1617,1617,1617,0
20241216,110300,234784074,1617,1617,1617,1617,0
20241216,110200,234784074,1617,1617,1617,1617,0
20241216,110100,234784074,1617,1617,1617,1617,0
20241216,110000,234784074,1617,1617,1617,1617,0
20241216,105900,234784074,1617,1617,1617,1617,0
20241216,105800,234784074,1617,1617,1617,1617,0
20241216,105700,234784074,1617,1617,1617,1617,0
20241216,105600,234784074,1617,1617,1617,1617,30
20241216,105500,234735564,1617,1617,1617,1617,0
20241216,105400,234735564,1617,1617,1617,1617,0
20241216,105300,234735564,1617,1617,1617,1617,0
20241216,105200,234735564,1617,1617,1617,1617,0
20241216,105100,234735564,1617,1617,1617,1617,0
20241216,105000,234735564,1617,1617,1617,1617,0
20241216,104900,234735564,1617,1617,1617,1617,20
20241216,104800,234703224,1617,1617,1617,1617,0
20241216,104700,234703224,1617,1617,1617,1617,0
20241216,104600,234703224,1617,1617,1617,1617,0
20241216,104500,234703224,1617,1616,1617,1616,51
20241216,104400,234620770,1601,1601,1601,1601,0
20241216,104300,234620770,1601,1601,1601,1601,0
20241216,104200,234620770,1601,1601,1601,1601,0
20241216,104100,234620770,1601,1601,1601,1601,0
20241216,104000,234620770,1601,1601,1601,1601,0
20241216,103900,234620770,1601,1601,1601,1601,0
20241216,103800,234620770,1601,1601,1601,1601,0
20241216,103700,234620770,1601,1601,1601,1601,0
20241216,103600,234620770,1601,1601,1601,1601,0
20241216,103500,234620770,1601,1601,1601,1601,0
20241216,103400,234620770,1601,1601,1601,1601,0
20241216,103300,234620770,1601,1601,1601,1601,0
20241216,103200,234620770,1601,1601,1601,1601,0
20241216,103100,234620770,1601,1601,1601,1601,0
20241216,103000,234620770,1601,1601,1601,1601,0
20241216,102900,234620770,1601,1601,1601,1601,0
20241216,102800,234620770,1601,1601,1601,1601,0
20241216,102700,234620770,1601,1601,1601,1601,662
20241216,102600,233560908,1616,1616,1616,1616,0
20241216,102500,233560908,1616,1616,1616,1616,70
20241216,102400,233447788,1616,1616,1616,1616,0
20241216,102300,233447788,1616,1616,1616,1616,0
20241216,102200,233447788,1616,1616,1616,1616,1
20241216,102100,233446172,1614,1614,1614,1614,0
20241216,102000,233446172,1614,1614,1614,1614,0
20241216,101900,233446172,1614,1614,1614,1614,0
20241216,101800,233446172,1614,1614,1614,1614,100
20241216,101700,233284772,1616,1616,1616,1616,0
20241216,101600,233284772,1616,1616,1616,1616,0
20241216,101500,233284772,1616,1616,1616,1616,0
20241216,101400,233284772,1616,1616,1616,1616,0
20241216,101300,233284772,1616,1616,1616,1616,0
20241216,101200,233284772,1616,1616,1616,1616,0
20241216,101100,233284772,1616,1615,1616,1615,50
20241216,101000,233204010,1616,1616,1616,1616,0
20241216,100900,233204010,1616,1616,1616,1616,1
20241216,100800,233202394,1616,1616,1616,1616,2
20241216,100700,233199162,1608,1608,1608,1608,1084
20241216,100600,231456090,1617,1617,1617,1617,7
20241216,100500,231444771,1601,1601,1601,1601,752
20241216,100400,230240819,1598,1598,1598,1598,0
20241216,100300,230240819,1598,1598,1598,1598,227
20241216,100200,229878073,1598,1598,1598,1598,416
20241216,100100,229213305,1598,1588,1598,1588,7004
20241216,100000,218070018,1575,1637,1637,1575,51060
20241216,095900,136210800,1635,1651,1651,1635,106
20241216,095800,136035890,1652,1651,1652,1635,40
20241216,095700,135970022,1651,1650,1651,1650,1056
20241216,095600,134226568,1651,1651,1651,1651,0
20241216,095500,134226568,1651,1647,1651,1647,1816
20241216,095400,131228813,1637,1637,1637,1637,0
20241216,095300,131228813,1637,1637,1637,1637,1
20241216,095200,131227176,1624,1647,1650,1623,3492
20241216,095100,125479741,1647,1624,1647,1624,2000
20241216,095000,122206382,1624,1618,1624,1618,3591
20241216,094900,116386980,1618,1600,1618,1600,127
20241216,094800,116181854,1618,1618,1618,1618,2
20241216,094700,116178618,1619,1619,1619,1619,2
20241216,094600,116175380,1600,1600,1600,1600,2000
20241216,094500,112975380,1600,1588,1600,1588,4370
20241216,094400,106000635,1593,1593,1593,1593,0
20241216,094300,106000635,1593,1593,1593,1593,0
20241216,094200,106000635,1593,1593,1593,1593,0
20241216,094100,106000635,1593,1593,1593,1593,0
20241216,094000,106000635,1593,1593,1593,1593,1
20241216,093900,105999042,1586,1586,1586,1586,0
20241216,093800,105999042,1586,1586,1586,1586,14
20241216,093700,105976838,1583,1583,1583,1583,3
20241216,093600,105972089,1578,1578,1578,1578,0
20241216,093500,105972089,1578,1578,1578,1578,0
20241216,093400,105972089,1578,1578,1578,1578,10
20241216,093300,105956309,1578,1578,1578,1578,0
20241216,093200,105956309,1578,1578,1578,1578,2
20241216,093100,105953153,1578,1578,1578,1578,2
20241216,093000,105949997,1577,1587,1587,1577,96
20241216,092900,105797665,1577,1577,1577,1577,2
20241216,092800,105794511,1577,1579,1579,1577,3804
20241216,092700,99787999,1576,1601,1603,1576,47634
20241216,092600,24070454,1601,1601,1601,1601,2
20241216,092500,24067252,1595,1611,1618,1595,887
20241216,092400,22635942,1595,1595,1595,1595,4
20241216,092300,22629562,1595,1595,1595,1595,2
20241216,092200,22626372,1593,1593,1593,1593,2
20241216,092100,22623186,1593,1593,1593,1593,2
20241216,092000,22620000,1591,1589,1612,1589,2516
20241216,091900,18593044,1589,1589,1589,1589,852
20241216,091800,17239216,1589,1589,1589,1589,2
20241216,091700,17236038,1589,1589,1589,1589,6
20241216,091600,17226504,1589,1589,1589,1589,19
20241216,091500,17196313,1589,1589,1589,1589,2
20241216,091400,17193135,1589,1589,1589,1589,2
20241216,091300,17189957,1589,1589,1589,1589,2
20241216,091200,17186779,1589,1590,1590,1589,2002
20241216,091100,14004516,1590,1605,1605,1590,4002
20241216,091000,7635516,1605,1605,1605,1605,92
20241216,090900,7487856,1592,1591,1610,1591,514
20241216,090800,6660570,1591,1591,1600,1591,661
20241216,090700,5603033,1590,1590,1590,1590,4
20241216,090600,5596673,1590,1600,1600,1590,1350
20241216,090500,3436693,1601,1600,1625,1600,578
20241216,090400,2510147,1600,1589,1600,1589,4
20241216,090300,2503769,1625,1584,1625,1584,230
20241216,090200,2130507,1582,1580,1582,1580,61
20241216,090100,2034009,1647,1575,1647,1575,102
20241216,090000,1866159,1575,1557,1575,1557,1187