stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194500,177990010,1518,1518,1518,1518,532
20241223,194400,177990010,1518,1518,1518,1518,0
20241223,194300,177990010,1518,1518,1518,1518,0
20241223,194200,177990010,1518,1518,1518,1518,0
20241223,194100,177990010,1518,1518,1518,1518,0
20241223,194000,177990010,1518,1518,1518,1518,0
20241223,193900,177990010,1518,1518,1518,1518,0
20241223,193800,177990010,1518,1518,1518,1518,0
20241223,193700,177990010,1518,1518,1518,1518,0
20241223,193600,177990010,1518,1518,1518,1518,0
20241223,193500,177990010,1518,1518,1518,1518,0
20241223,193400,177990010,1518,1518,1518,1518,0
20241223,193300,177990010,1518,1518,1518,1518,0
20241223,193200,177990010,1518,1518,1518,1518,0
20241223,193100,177990010,1518,1518,1518,1518,0
20241223,193000,177990010,1518,1518,1518,1518,0
20241223,192900,177990010,1518,1518,1518,1518,0
20241223,192800,177990010,1518,1518,1518,1518,0
20241223,192700,177990010,1518,1518,1518,1518,0
20241223,192600,177990010,1518,1518,1518,1518,0
20241223,192500,177990010,1518,1518,1518,1518,0
20241223,192400,177990010,1518,1518,1518,1518,0
20241223,192300,177990010,1518,1518,1518,1518,0
20241223,192200,177990010,1518,1518,1518,1518,0
20241223,192100,177990010,1518,1518,1518,1518,0
20241223,192000,177990010,1518,1518,1518,1518,0
20241223,191900,177990010,1518,1518,1518,1518,0
20241223,191800,177990010,1518,1518,1518,1518,0
20241223,191700,177990010,1518,1518,1518,1518,0
20241223,191600,177990010,1518,1518,1518,1518,0
20241223,191500,177990010,1518,1518,1518,1518,532
20241223,191400,177990010,1518,1518,1518,1518,0
20241223,191300,177990010,1518,1518,1518,1518,0
20241223,191200,177990010,1518,1518,1518,1518,0
20241223,191100,177990010,1518,1518,1518,1518,0
20241223,191000,177990010,1518,1518,1518,1518,0
20241223,190900,177990010,1518,1518,1518,1518,0
20241223,190800,177990010,1518,1518,1518,1518,0
20241223,190700,177990010,1518,1518,1518,1518,0
20241223,190600,177990010,1518,1518,1518,1518,0
20241223,190500,177990010,1518,1518,1518,1518,0
20241223,190400,177990010,1518,1518,1518,1518,0
20241223,190300,177990010,1518,1518,1518,1518,0
20241223,190200,177990010,1518,1518,1518,1518,0
20241223,190100,177990010,1518,1518,1518,1518,0
20241223,190000,177990010,1518,1518,1518,1518,0
20241223,185900,177990010,1518,1518,1518,1518,0
20241223,185800,177990010,1518,1518,1518,1518,0
20241223,185700,177990010,1518,1518,1518,1518,0
20241223,185600,177990010,1518,1518,1518,1518,0
20241223,185500,177990010,1518,1518,1518,1518,0
20241223,185400,177990010,1518,1518,1518,1518,0
20241223,185300,177990010,1518,1518,1518,1518,0
20241223,185200,177990010,1518,1518,1518,1518,0
20241223,185100,177990010,1518,1518,1518,1518,0
20241223,185000,177990010,1518,1518,1518,1518,0
20241223,184900,177990010,1518,1518,1518,1518,0
20241223,184800,177990010,1518,1518,1518,1518,0
20241223,184700,177990010,1518,1518,1518,1518,0
20241223,184600,177990010,1518,1518,1518,1518,0
20241223,184500,177990010,1518,1518,1518,1518,532
20241223,184400,177990010,1518,1518,1518,1518,0
20241223,184300,177990010,1518,1518,1518,1518,0
20241223,184200,177990010,1518,1518,1518,1518,0
20241223,184100,177990010,1518,1518,1518,1518,0
20241223,184000,177990010,1518,1518,1518,1518,0
20241223,183900,177990010,1518,1518,1518,1518,0
20241223,183800,177990010,1518,1518,1518,1518,0
20241223,183700,177990010,1518,1518,1518,1518,0
20241223,183600,177990010,1518,1518,1518,1518,0
20241223,183500,177990010,1518,1518,1518,1518,0
20241223,183400,177990010,1518,1518,1518,1518,0
20241223,183300,177990010,1518,1518,1518,1518,0
20241223,183200,177990010,1518,1518,1518,1518,0
20241223,183100,177990010,1518,1518,1518,1518,0
20241223,183000,177990010,1518,1518,1518,1518,0
20241223,182900,177990010,1518,1518,1518,1518,0
20241223,182800,177990010,1518,1518,1518,1518,0
20241223,182700,177990010,1518,1518,1518,1518,0
20241223,182600,177990010,1518,1518,1518,1518,0
20241223,182500,177990010,1518,1518,1518,1518,0
20241223,182400,177990010,1518,1518,1518,1518,0
20241223,182300,177990010,1518,1518,1518,1518,0
20241223,182200,177990010,1518,1518,1518,1518,0
20241223,182100,177990010,1518,1518,1518,1518,0
20241223,182000,177990010,1518,1518,1518,1518,0
20241223,181900,177990010,1518,1518,1518,1518,0
20241223,181800,177990010,1518,1518,1518,1518,0
20241223,181700,177990010,1518,1518,1518,1518,0
20241223,181600,177990010,1518,1518,1518,1518,0
20241223,181500,177990010,1518,1518,1518,1518,532
20241223,181400,177990010,1518,1518,1518,1518,0
20241223,181300,177990010,1518,1518,1518,1518,0
20241223,181200,177990010,1518,1518,1518,1518,0
20241223,181100,177990010,1518,1518,1518,1518,0
20241223,181000,177990010,1518,1518,1518,1518,0
20241223,180900,177990010,1518,1518,1518,1518,0
20241223,180800,177990010,1518,1518,1518,1518,0
20241223,180700,177990010,1518,1518,1518,1518,0
20241223,180600,177990010,1518,1518,1518,1518,0
20241223,180500,177990010,1518,1518,1518,1518,0
20241223,180400,177990010,1518,1518,1518,1518,0
20241223,180300,177990010,1518,1518,1518,1518,0
20241223,180200,177990010,1518,1518,1518,1518,0
20241223,180100,177990010,1518,1518,1518,1518,0
20241223,180000,177990010,1518,1518,1518,1518,0
20241223,175900,177990010,1518,1518,1518,1518,0
20241223,175800,177990010,1518,1518,1518,1518,0
20241223,175700,177990010,1518,1518,1518,1518,0
20241223,175600,177990010,1518,1518,1518,1518,0
20241223,175500,177990010,1518,1518,1518,1518,0
20241223,175400,177990010,1518,1518,1518,1518,0
20241223,175300,177990010,1518,1518,1518,1518,0
20241223,175200,177990010,1518,1518,1518,1518,0
20241223,175100,177990010,1518,1518,1518,1518,0
20241223,175000,177990010,1518,1518,1518,1518,0
20241223,174900,177990010,1518,1518,1518,1518,0
20241223,174800,177990010,1518,1518,1518,1518,0
20241223,174700,177990010,1518,1518,1518,1518,0
20241223,174600,177990010,1518,1518,1518,1518,0
20241223,174500,177990010,1518,1518,1518,1518,532
20241223,174400,177990010,1518,1518,1518,1518,0
20241223,174300,177990010,1518,1518,1518,1518,0
20241223,174200,177990010,1518,1518,1518,1518,0
20241223,174100,177990010,1518,1518,1518,1518,0
20241223,174000,177990010,1518,1518,1518,1518,0
20241223,173900,177990010,1518,1518,1518,1518,0
20241223,173800,177990010,1518,1518,1518,1518,0
20241223,173700,177990010,1518,1518,1518,1518,0
20241223,173600,177990010,1518,1518,1518,1518,0
20241223,173500,177990010,1518,1518,1518,1518,0
20241223,173400,177990010,1518,1518,1518,1518,0
20241223,173300,177990010,1518,1518,1518,1518,0
20241223,173200,177990010,1518,1518,1518,1518,0
20241223,173100,177990010,1518,1518,1518,1518,0
20241223,173000,177990010,1518,1518,1518,1518,0
20241223,172900,177990010,1518,1518,1518,1518,0
20241223,172800,177990010,1518,1518,1518,1518,0
20241223,172700,177990010,1518,1518,1518,1518,0
20241223,172600,177990010,1518,1518,1518,1518,0
20241223,172500,177990010,1518,1518,1518,1518,0
20241223,172400,177990010,1518,1518,1518,1518,0
20241223,172300,177990010,1518,1518,1518,1518,0
20241223,172200,177990010,1518,1518,1518,1518,0
20241223,172100,177990010,1518,1518,1518,1518,0
20241223,172000,177990010,1518,1518,1518,1518,0
20241223,171900,177990010,1518,1518,1518,1518,0
20241223,171800,177990010,1518,1518,1518,1518,0
20241223,171700,177990010,1518,1518,1518,1518,0
20241223,171600,177990010,1518,1518,1518,1518,0
20241223,171500,177990010,1518,1518,1518,1518,532
20241223,171400,177990010,1518,1518,1518,1518,0
20241223,171300,177990010,1518,1518,1518,1518,0
20241223,171200,177990010,1518,1518,1518,1518,0
20241223,171100,177990010,1518,1518,1518,1518,0
20241223,171000,177990010,1518,1518,1518,1518,0
20241223,170900,177990010,1518,1518,1518,1518,0
20241223,170800,177990010,1518,1518,1518,1518,0
20241223,170700,177990010,1518,1518,1518,1518,0
20241223,170600,177990010,1518,1518,1518,1518,0
20241223,170500,177990010,1518,1518,1518,1518,0
20241223,170400,177990010,1518,1518,1518,1518,0
20241223,170300,177990010,1518,1518,1518,1518,0
20241223,170200,177990010,1518,1518,1518,1518,0
20241223,170100,177990010,1518,1518,1518,1518,0
20241223,170000,177990010,1518,1518,1518,1518,0
20241223,165900,177990010,1518,1518,1518,1518,0
20241223,165800,177990010,1518,1518,1518,1518,0
20241223,165700,177990010,1518,1518,1518,1518,0
20241223,165600,177990010,1518,1518,1518,1518,0
20241223,165500,177990010,1518,1518,1518,1518,0
20241223,165400,177990010,1518,1518,1518,1518,0
20241223,165300,177990010,1518,1518,1518,1518,0
20241223,165200,177990010,1518,1518,1518,1518,0
20241223,165100,177990010,1518,1518,1518,1518,0
20241223,165000,177990010,1518,1518,1518,1518,0
20241223,164900,177990010,1518,1518,1518,1518,0
20241223,164800,177990010,1518,1518,1518,1518,0
20241223,164700,177990010,1518,1518,1518,1518,0
20241223,164600,177990010,1518,1518,1518,1518,0
20241223,164500,177990010,1518,1518,1518,1518,532
20241223,164400,177990010,1518,1518,1518,1518,0
20241223,164300,177990010,1518,1518,1518,1518,0
20241223,164200,177990010,1518,1518,1518,1518,0
20241223,164100,177990010,1518,1518,1518,1518,0
20241223,164000,177990010,1518,1518,1518,1518,0
20241223,163900,177990010,1518,1518,1518,1518,0
20241223,163800,177990010,1518,1518,1518,1518,0
20241223,163700,177990010,1518,1518,1518,1518,0
20241223,163600,177990010,1518,1518,1518,1518,0
20241223,163500,177990010,1518,1518,1518,1518,0
20241223,163400,177990010,1518,1518,1518,1518,0
20241223,163300,177990010,1518,1518,1518,1518,0
20241223,163200,177990010,1518,1518,1518,1518,0
20241223,163100,177990010,1518,1518,1518,1518,0
20241223,163000,177990010,1518,1518,1518,1518,0
20241223,162900,177990010,1518,1518,1518,1518,0
20241223,162800,177990010,1518,1518,1518,1518,0
20241223,162700,177990010,1518,1518,1518,1518,0
20241223,162600,177990010,1518,1518,1518,1518,0
20241223,162500,177990010,1518,1518,1518,1518,0
20241223,162400,177990010,1518,1518,1518,1518,0
20241223,162300,177990010,1518,1518,1518,1518,0
20241223,162200,177990010,1518,1518,1518,1518,0
20241223,162100,177990010,1518,1518,1518,1518,0
20241223,162000,177990010,1518,1518,1518,1518,0
20241223,161900,177990010,1518,1518,1518,1518,0
20241223,161800,177990010,1518,1518,1518,1518,0
20241223,161700,177990010,1518,1518,1518,1518,0
20241223,161600,177990010,1518,1518,1518,1518,0
20241223,161500,177990010,1518,1518,1518,1518,532
20241223,161400,177990010,1518,1518,1518,1518,0
20241223,161300,177990010,1518,1518,1518,1518,0
20241223,161200,177990010,1518,1518,1518,1518,0
20241223,161100,177990010,1518,1518,1518,1518,0
20241223,161000,177990010,1518,1518,1518,1518,0
20241223,160900,177990010,1518,1518,1518,1518,0
20241223,160800,177990010,1518,1518,1518,1518,0
20241223,160700,177990010,1518,1518,1518,1518,0
20241223,160600,177990010,1518,1518,1518,1518,0
20241223,160500,177990010,1518,1518,1518,1518,0
20241223,160400,177990010,1518,1518,1518,1518,0
20241223,160300,177990010,1518,1518,1518,1518,0
20241223,160200,177990010,1518,1518,1518,1518,0
20241223,160100,177990010,1518,1518,1518,1518,0
20241223,160000,177990010,1518,1518,1518,1518,0
20241223,155900,177990010,1518,1518,1518,1518,0
20241223,155800,177990010,1518,1518,1518,1518,0
20241223,155700,177990010,1518,1518,1518,1518,0
20241223,155600,177990010,1518,1518,1518,1518,0
20241223,155500,177990010,1518,1518,1518,1518,0
20241223,155400,177990010,1518,1518,1518,1518,0
20241223,155300,177990010,1518,1518,1518,1518,0
20241223,155200,177990010,1518,1518,1518,1518,0
20241223,155100,177990010,1518,1518,1518,1518,0
20241223,155000,177990010,1518,1518,1518,1518,0
20241223,154900,177990010,1518,1518,1518,1518,0
20241223,154800,177990010,1518,1518,1518,1518,0
20241223,154700,177990010,1518,1518,1518,1518,0
20241223,154600,177990010,1518,1518,1518,1518,0
20241223,154500,177990010,1518,1518,1518,1518,532
20241223,154400,177990010,1518,1518,1518,1518,0
20241223,154300,177990010,1518,1518,1518,1518,0
20241223,154200,177990010,1518,1518,1518,1518,0
20241223,154100,177990010,1518,1518,1518,1518,0
20241223,154000,177990010,1518,1518,1518,1518,0
20241223,153900,177990010,1518,1518,1518,1518,0
20241223,153800,177990010,1518,1518,1518,1518,0
20241223,153700,177990010,1518,1518,1518,1518,0
20241223,153600,177990010,1518,1518,1518,1518,0
20241223,153500,177990010,1518,1518,1518,1518,0
20241223,153400,177990010,1518,1518,1518,1518,0
20241223,153300,177990010,1518,1518,1518,1518,0
20241223,153200,177990010,1518,1518,1518,1518,0
20241223,153100,177990010,1518,1518,1518,1518,0
20241223,153000,177990010,1518,1518,1518,1518,532
20241223,152900,177182434,1518,1518,1518,1518,0
20241223,152800,177182434,1518,1518,1518,1518,0
20241223,152700,177182434,1518,1518,1518,1518,0
20241223,152600,177182434,1518,1518,1518,1518,0
20241223,152500,177182434,1518,1518,1518,1518,0
20241223,152400,177182434,1518,1518,1518,1518,0
20241223,152300,177182434,1518,1518,1518,1518,0
20241223,152200,177182434,1518,1518,1518,1518,0
20241223,152100,177182434,1518,1518,1518,1518,0
20241223,152000,177182434,1518,1518,1518,1518,0
20241223,151900,177182434,1518,1515,1518,1515,18
20241223,151800,177155161,1518,1517,1518,1515,114
20241223,151700,176982385,1517,1517,1517,1517,165
20241223,151600,176732080,1517,1514,1517,1514,782
20241223,151500,175547862,1517,1510,1517,1510,2472
20241223,151400,171814052,1517,1517,1517,1517,0
20241223,151300,171814052,1517,1517,1517,1517,0
20241223,151200,171814052,1517,1510,1517,1510,221
20241223,151100,171480335,1519,1519,1519,1519,0
20241223,151000,171480335,1519,1519,1519,1519,1
20241223,150900,171478816,1510,1510,1510,1510,823
20241223,150800,170236086,1510,1510,1510,1510,0
20241223,150700,170236086,1510,1510,1510,1510,0
20241223,150600,170236086,1510,1510,1510,1510,1
20241223,150500,170234576,1510,1510,1510,1510,1
20241223,150400,170233066,1508,1508,1508,1508,75
20241223,150300,170119966,1508,1508,1508,1508,988
20241223,150200,168630062,1508,1508,1508,1508,0
20241223,150100,168630062,1508,1508,1508,1508,0
20241223,150000,168630062,1508,1508,1508,1508,28
20241223,145900,168587838,1510,1510,1510,1510,3
20241223,145800,168583308,1508,1508,1508,1508,0
20241223,145700,168583308,1508,1508,1510,1508,1061
20241223,145600,166982714,1508,1508,1508,1508,1
20241223,145500,166981206,1507,1507,1507,1507,0
20241223,145400,166981206,1507,1507,1507,1507,660
20241223,145300,165986586,1508,1506,1508,1506,831
20241223,145200,164735038,1508,1510,1510,1508,224
20241223,145100,164397046,1510,1510,1510,1510,1
20241223,145000,164395536,1508,1508,1508,1508,3
20241223,144900,164391012,1510,1510,1510,1510,0
20241223,144800,164391012,1510,1510,1510,1510,0
20241223,144700,164391012,1510,1510,1510,1510,0
20241223,144600,164391012,1510,1512,1512,1508,749
20241223,144500,163260656,1510,1512,1515,1510,813
20241223,144400,162032639,1512,1512,1512,1512,300
20241223,144300,161579039,1515,1515,1515,1513,163
20241223,144200,161332416,1513,1515,1515,1513,639
20241223,144100,160364453,1519,1515,1519,1515,45
20241223,144000,160296274,1524,1524,1524,1524,0
20241223,143900,160296274,1524,1524,1524,1524,0
20241223,143800,160296274,1524,1524,1524,1524,0
20241223,143700,160296274,1524,1515,1524,1515,606
20241223,143600,159378140,1521,1521,1521,1521,1
20241223,143500,159376619,1515,1515,1515,1515,0
20241223,143400,159376619,1515,1520,1520,1515,200
20241223,143300,159073369,1520,1520,1520,1520,20
20241223,143200,159042969,1522,1522,1522,1522,0
20241223,143100,159042969,1522,1522,1522,1522,11
20241223,143000,159026227,1522,1522,1522,1522,30
20241223,142900,158980567,1515,1516,1516,1515,700
20241223,142800,157919848,1520,1520,1520,1520,27
20241223,142700,157878808,1520,1523,1523,1520,5566
20241223,142600,149414758,1525,1525,1525,1525,0
20241223,142500,149414758,1525,1525,1525,1525,138
20241223,142400,149204308,1529,1529,1529,1529,0
20241223,142300,149204308,1529,1529,1529,1529,0
20241223,142200,149204308,1529,1529,1529,1529,1
20241223,142100,149202779,1525,1525,1525,1525,0
20241223,142000,149202779,1525,1526,1526,1525,249
20241223,141900,148822809,1530,1530,1530,1530,0
20241223,141800,148822809,1530,1530,1530,1530,20
20241223,141700,148792209,1532,1532,1532,1532,0
20241223,141600,148792209,1532,1528,1532,1527,178
20241223,141500,148520272,1530,1532,1532,1530,2226
20241223,141400,145112321,1535,1535,1535,1535,0
20241223,141300,145112321,1535,1535,1535,1535,0
20241223,141200,145112321,1535,1535,1535,1535,0
20241223,141100,145112321,1535,1535,1535,1535,0
20241223,141000,145112321,1535,1535,1535,1535,0
20241223,140900,145112321,1535,1535,1535,1535,0
20241223,140800,145112321,1535,1535,1535,1535,174
20241223,140700,144845231,1535,1535,1535,1535,0
20241223,140600,144845231,1535,1535,1535,1535,1
20241223,140500,144843696,1534,1534,1534,1534,0
20241223,140400,144843696,1534,1534,1534,1534,272
20241223,140300,144426448,1535,1535,1535,1535,54
20241223,140200,144343558,1536,1535,1536,1535,99
20241223,140100,144191499,1536,1536,1536,1536,2
20241223,140000,144188427,1537,1537,1537,1537,0
20241223,135900,144188427,1537,1537,1537,1537,0
20241223,135800,144188427,1537,1537,1537,1537,0
20241223,135700,144188427,1537,1537,1537,1537,0
20241223,135600,144188427,1537,1537,1537,1537,0
20241223,135500,144188427,1537,1537,1537,1537,0
20241223,135400,144188427,1537,1537,1537,1537,0
20241223,135300,144188427,1537,1537,1537,1537,0
20241223,135200,144188427,1537,1537,1537,1537,0
20241223,135100,144188427,1537,1537,1537,1537,300
20241223,135000,143727327,1537,1537,1537,1537,0
20241223,134900,143727327,1537,1537,1537,1537,0
20241223,134800,143727327,1537,1532,1537,1532,303
20241223,134700,143263126,1532,1532,1532,1532,0
20241223,134600,143263126,1532,1532,1532,1532,0
20241223,134500,143263126,1532,1532,1532,1532,130
20241223,134400,143063966,1537,1537,1537,1537,1
20241223,134300,143062429,1531,1537,1538,1531,914
20241223,134200,141657578,1532,1538,1538,1532,2652
20241223,134100,137578808,1539,1539,1539,1539,30
20241223,134000,137532638,1545,1545,1545,1545,0
20241223,133900,137532638,1545,1545,1545,1545,0
20241223,133800,137532638,1545,1545,1545,1545,0
20241223,133700,137532638,1545,1545,1545,1545,1
20241223,133600,137531093,1538,1545,1545,1538,430
20241223,133500,136869746,1543,1543,1543,1543,38
20241223,133400,136811112,1543,1543,1543,1543,0
20241223,133300,136811112,1543,1543,1543,1543,0
20241223,133200,136811112,1543,1545,1545,1543,2900
20241223,133100,132335063,1544,1543,1544,1543,619
20241223,133000,131379636,1543,1543,1543,1543,0
20241223,132900,131379636,1543,1543,1543,1543,1
20241223,132800,131378093,1540,1540,1540,1540,0
20241223,132700,131378093,1540,1540,1540,1540,815
20241223,132600,130122993,1540,1540,1540,1540,0
20241223,132500,130122993,1540,1540,1540,1540,0
20241223,132400,130122993,1540,1540,1540,1540,0
20241223,132300,130122993,1540,1540,1540,1540,0
20241223,132200,130122993,1540,1540,1540,1540,0
20241223,132100,130122993,1540,1540,1540,1540,0
20241223,132000,130122993,1540,1540,1540,1540,0
20241223,131900,130122993,1540,1538,1540,1538,1021
20241223,131800,128552526,1538,1538,1538,1538,0
20241223,131700,128552526,1538,1538,1538,1538,0
20241223,131600,128552526,1538,1538,1538,1538,500
20241223,131500,127783526,1538,1538,1538,1538,0
20241223,131400,127783526,1538,1538,1538,1538,0
20241223,131300,127783526,1538,1538,1538,1538,0
20241223,131200,127783526,1538,1538,1538,1538,1
20241223,131100,127781988,1532,1532,1532,1532,0
20241223,131000,127781988,1532,1532,1532,1532,0
20241223,130900,127781988,1532,1532,1532,1532,0
20241223,130800,127781988,1532,1532,1532,1532,0
20241223,130700,127781988,1532,1532,1532,1532,0
20241223,130600,127781988,1532,1532,1532,1532,0
20241223,130500,127781988,1532,1532,1532,1532,0
20241223,130400,127781988,1532,1533,1533,1532,800
20241223,130300,126556088,1532,1532,1532,1532,0
20241223,130200,126556088,1532,1532,1532,1532,0
20241223,130100,126556088,1532,1532,1532,1532,0
20241223,130000,126556088,1532,1532,1532,1532,0
20241223,125900,126556088,1532,1532,1532,1532,0
20241223,125800,126556088,1532,1533,1533,1532,3195
20241223,125700,121661095,1532,1532,1532,1532,0
20241223,125600,121661095,1532,1532,1532,1532,0
20241223,125500,121661095,1532,1532,1532,1532,0
20241223,125400,121661095,1532,1532,1532,1532,0
20241223,125300,121661095,1532,1532,1532,1532,0
20241223,125200,121661095,1532,1532,1532,1532,0
20241223,125100,121661095,1532,1532,1532,1532,0
20241223,125000,121661095,1532,1532,1532,1532,0
20241223,124900,121661095,1532,1532,1532,1532,0
20241223,124800,121661095,1532,1532,1532,1532,0
20241223,124700,121661095,1532,1532,1532,1532,0
20241223,124600,121661095,1532,1532,1532,1532,1
20241223,124500,121659563,1539,1539,1539,1539,0
20241223,124400,121659563,1539,1539,1539,1539,0
20241223,124300,121659563,1539,1539,1539,1539,0
20241223,124200,121659563,1539,1539,1539,1539,0
20241223,124100,121659563,1539,1539,1539,1539,0
20241223,124000,121659563,1539,1539,1539,1539,0
20241223,123900,121659563,1539,1539,1539,1539,0
20241223,123800,121659563,1539,1539,1539,1539,0
20241223,123700,121659563,1539,1539,1539,1539,0
20241223,123600,121659563,1539,1539,1539,1539,1
20241223,123500,121658024,1532,1532,1532,1532,0
20241223,123400,121658024,1532,1532,1532,1532,0
20241223,123300,121658024,1532,1532,1532,1532,0
20241223,123200,121658024,1532,1532,1532,1532,0
20241223,123100,121658024,1532,1532,1532,1532,0
20241223,123000,121658024,1532,1532,1532,1532,0
20241223,122900,121658024,1532,1532,1532,1532,0
20241223,122800,121658024,1532,1539,1539,1532,601
20241223,122700,120734462,1540,1540,1540,1540,0
20241223,122600,120734462,1540,1540,1540,1540,0
20241223,122500,120734462,1540,1540,1540,1540,0
20241223,122400,120734462,1540,1540,1540,1540,0
20241223,122300,120734462,1540,1540,1540,1540,100
20241223,122200,120580462,1540,1540,1540,1540,0
20241223,122100,120580462,1540,1540,1540,1540,0
20241223,122000,120580462,1540,1540,1540,1540,10
20241223,121900,120565062,1540,1540,1540,1540,55
20241223,121800,120480362,1540,1540,1540,1540,383
20241223,121700,119890542,1540,1541,1541,1540,117
20241223,121600,119710345,1543,1543,1543,1543,0
20241223,121500,119710345,1543,1543,1543,1543,5
20241223,121400,119702630,1543,1543,1543,1543,1
20241223,121300,119701087,1540,1540,1540,1540,0
20241223,121200,119701087,1540,1540,1540,1540,0
20241223,121100,119701087,1540,1540,1540,1540,0
20241223,121000,119701087,1540,1540,1540,1540,0
20241223,120900,119701087,1540,1540,1540,1540,200
20241223,120800,119393087,1543,1543,1543,1543,220
20241223,120700,119053627,1543,1543,1543,1543,0
20241223,120600,119053627,1543,1543,1543,1543,10
20241223,120500,119038197,1543,1543,1544,1543,121
20241223,120400,118851379,1543,1542,1543,1542,458
20241223,120300,118144745,1544,1544,1544,1544,0
20241223,120200,118144745,1544,1544,1544,1544,0
20241223,120100,118144745,1544,1544,1544,1544,0
20241223,120000,118144745,1544,1544,1544,1544,0
20241223,115900,118144745,1544,1544,1544,1544,0
20241223,115800,118144745,1544,1544,1544,1544,5
20241223,115700,118137025,1544,1544,1544,1544,0
20241223,115600,118137025,1544,1544,1544,1544,0
20241223,115500,118137025,1544,1544,1544,1544,0
20241223,115400,118137025,1544,1544,1544,1544,0
20241223,115300,118137025,1544,1544,1544,1544,0
20241223,115200,118137025,1544,1544,1544,1544,0
20241223,115100,118137025,1544,1544,1544,1544,0
20241223,115000,118137025,1544,1544,1544,1544,0
20241223,114900,118137025,1544,1544,1544,1544,0
20241223,114800,118137025,1544,1544,1544,1544,0
20241223,114700,118137025,1544,1544,1544,1544,1
20241223,114600,118135481,1537,1537,1537,1537,0
20241223,114500,118135481,1537,1537,1537,1537,0
20241223,114400,118135481,1537,1537,1537,1537,0
20241223,114300,118135481,1537,1537,1537,1537,0
20241223,114200,118135481,1537,1537,1537,1537,0
20241223,114100,118135481,1537,1537,1537,1537,0
20241223,114000,118135481,1537,1537,1537,1537,45
20241223,113900,118066316,1537,1537,1537,1537,0
20241223,113800,118066316,1537,1537,1537,1537,83
20241223,113700,117938745,1528,1528,1528,1528,0
20241223,113600,117938745,1528,1528,1528,1528,0
20241223,113500,117938745,1528,1531,1531,1528,343
20241223,113400,117414270,1545,1545,1545,1545,37
20241223,113300,117357105,1545,1545,1545,1545,0
20241223,113200,117357105,1545,1545,1545,1545,363
20241223,113100,116796270,1545,1545,1545,1545,0
20241223,113000,116796270,1545,1545,1545,1545,5
20241223,112900,116788545,1542,1542,1542,1542,0
20241223,112800,116788545,1542,1542,1542,1542,0
20241223,112700,116788545,1542,1542,1542,1542,0
20241223,112600,116788545,1542,1542,1542,1542,0
20241223,112500,116788545,1542,1542,1542,1542,2
20241223,112400,116785461,1542,1542,1542,1542,692
20241223,112300,115718397,1542,1542,1542,1542,179
20241223,112200,115442379,1545,1545,1545,1545,100
20241223,112100,115287879,1560,1560,1560,1560,0
20241223,112000,115287879,1560,1560,1560,1560,0
20241223,111900,115287879,1560,1560,1560,1560,100
20241223,111800,115131879,1561,1561,1561,1561,100
20241223,111700,114975779,1562,1562,1562,1562,700
20241223,111600,113882379,1562,1554,1562,1554,386
20241223,111500,113281351,1535,1535,1535,1535,0
20241223,111400,113281351,1535,1535,1535,1535,0
20241223,111300,113281351,1535,1535,1535,1535,120
20241223,111200,113097151,1530,1530,1530,1530,0
20241223,111100,113097151,1530,1530,1530,1530,0
20241223,111000,113097151,1530,1530,1530,1530,0
20241223,110900,113097151,1530,1530,1530,1530,0
20241223,110800,113097151,1530,1531,1531,1530,128
20241223,110700,112901270,1540,1539,1540,1539,125
20241223,110600,112708795,1531,1531,1531,1531,10
20241223,110500,112693485,1536,1536,1536,1536,0
20241223,110400,112693485,1536,1536,1536,1536,5
20241223,110300,112685805,1536,1537,1537,1536,257
20241223,110200,112290811,1526,1542,1542,1526,2207
20241223,110100,108915572,1542,1554,1554,1542,1873
20241223,110000,106022438,1554,1554,1554,1551,1129
20241223,105900,104269983,1553,1555,1555,1553,580
20241223,105800,103368243,1555,1555,1596,1555,1058
20241223,105700,101722339,1581,1588,1595,1549,5368
20241223,105600,93221468,1588,1538,1600,1531,4150
20241223,105500,86773365,1530,1530,1530,1530,0
20241223,105400,86773365,1530,1530,1530,1530,0
20241223,105300,86773365,1530,1530,1530,1530,0
20241223,105200,86773365,1530,1530,1530,1530,0
20241223,105100,86773365,1530,1530,1530,1530,0
20241223,105000,86773365,1530,1530,1530,1530,0
20241223,104900,86773365,1530,1530,1530,1530,0
20241223,104800,86773365,1530,1530,1530,1530,0
20241223,104700,86773365,1530,1530,1530,1530,0
20241223,104600,86773365,1530,1530,1530,1530,0
20241223,104500,86773365,1530,1530,1530,1530,0
20241223,104400,86773365,1530,1530,1530,1530,1
20241223,104300,86771835,1538,1538,1538,1538,0
20241223,104200,86771835,1538,1538,1538,1538,0
20241223,104100,86771835,1538,1538,1538,1538,0
20241223,104000,86771835,1538,1538,1538,1538,0
20241223,103900,86771835,1538,1538,1538,1538,67
20241223,103800,86668789,1529,1529,1529,1529,0
20241223,103700,86668789,1529,1529,1529,1529,0
20241223,103600,86668789,1529,1529,1529,1529,0
20241223,103500,86668789,1529,1529,1529,1529,0
20241223,103400,86668789,1529,1529,1529,1529,0
20241223,103300,86668789,1529,1529,1529,1529,0
20241223,103200,86668789,1529,1529,1529,1529,0
20241223,103100,86668789,1529,1529,1529,1529,72
20241223,103000,86558701,1538,1538,1538,1538,0
20241223,102900,86558701,1538,1538,1538,1538,0
20241223,102800,86558701,1538,1538,1538,1538,0
20241223,102700,86558701,1538,1538,1538,1538,0
20241223,102600,86558701,1538,1538,1538,1538,0
20241223,102500,86558701,1538,1538,1538,1538,0
20241223,102400,86558701,1538,1538,1538,1538,0
20241223,102300,86558701,1538,1538,1538,1538,100
20241223,102200,86404901,1538,1538,1538,1538,0
20241223,102100,86404901,1538,1538,1538,1538,0
20241223,102000,86404901,1538,1538,1538,1538,0
20241223,101900,86404901,1538,1538,1538,1538,8
20241223,101800,86392597,1539,1539,1539,1539,20
20241223,101700,86361817,1539,1538,1539,1538,60
20241223,101600,86269535,1538,1538,1538,1538,0
20241223,101500,86269535,1538,1538,1538,1538,0
20241223,101400,86269535,1538,1538,1538,1538,100
20241223,101300,86115735,1538,1538,1538,1538,5
20241223,101200,86108045,1538,1538,1538,1538,0
20241223,101100,86108045,1538,1538,1538,1538,0
20241223,101000,86108045,1538,1538,1538,1538,927
20241223,100900,84682319,1538,1538,1538,1538,2
20241223,100800,84679243,1533,1532,1533,1532,146
20241223,100700,84455549,1530,1530,1530,1530,415
20241223,100600,83820599,1530,1530,1530,1530,200
20241223,100500,83514599,1527,1527,1527,1527,0
20241223,100400,83514599,1527,1527,1527,1527,0
20241223,100300,83514599,1527,1527,1527,1527,0
20241223,100200,83514599,1527,1527,1527,1527,10
20241223,100100,83499329,1526,1526,1526,1526,0
20241223,100000,83499329,1526,1526,1526,1526,1305
20241223,095900,81507899,1526,1526,1526,1526,0
20241223,095800,81507899,1526,1526,1526,1526,0
20241223,095700,81507899,1526,1526,1526,1526,0
20241223,095600,81507899,1526,1526,1526,1526,10
20241223,095500,81492639,1525,1525,1525,1525,0
20241223,095400,81492639,1525,1525,1525,1525,15
20241223,095300,81469764,1526,1530,1530,1526,812
20241223,095200,80228828,1531,1532,1532,1531,158
20241223,095100,79986864,1532,1532,1532,1532,0
20241223,095000,79986864,1532,1532,1532,1532,0
20241223,094900,79986864,1532,1532,1532,1532,3
20241223,094800,79982268,1532,1534,1534,1532,105
20241223,094700,79821295,1535,1535,1535,1535,10
20241223,094600,79805945,1534,1534,1534,1534,0
20241223,094500,79805945,1534,1534,1534,1534,16
20241223,094400,79781401,1534,1534,1534,1534,0
20241223,094300,79781401,1534,1534,1534,1534,0
20241223,094200,79781401,1534,1534,1534,1534,56
20241223,094100,79695497,1534,1534,1534,1534,1
20241223,094000,79693963,1534,1534,1534,1534,2
20241223,093900,79690895,1533,1533,1533,1533,128
20241223,093800,79494671,1532,1532,1532,1532,0
20241223,093700,79494671,1532,1532,1532,1532,0
20241223,093600,79494671,1532,1532,1532,1532,0
20241223,093500,79494671,1532,1534,1534,1532,42
20241223,093400,79430245,1537,1537,1537,1537,1
20241223,093300,79428708,1537,1537,1537,1534,38
20241223,093200,79370332,1537,1537,1537,1537,10
20241223,093100,79354962,1538,1538,1538,1538,37
20241223,093000,79298056,1530,1530,1530,1530,0
20241223,092900,79298056,1530,1530,1531,1530,2883
20241223,092800,74886268,1540,1540,1540,1540,171
20241223,092700,74622928,1540,1540,1540,1540,0
20241223,092600,74622928,1540,1540,1540,1540,2876
20241223,092500,70193888,1540,1544,1544,1535,1801
20241223,092400,67423320,1541,1545,1545,1541,116
20241223,092300,67244160,1555,1555,1555,1555,100
20241223,092200,67088660,1555,1555,1555,1555,61
20241223,092100,66993805,1555,1554,1555,1554,1418
20241223,092000,64790093,1545,1545,1545,1541,1303
20241223,091900,62777186,1545,1560,1560,1545,1136
20241223,091800,61014851,1560,1559,1560,1559,4
20241223,091700,61008612,1557,1579,1585,1541,3001
20241223,091600,56329221,1590,1602,1629,1590,2463
20241223,091500,52395631,1608,1610,1628,1605,1848
20241223,091400,49424927,1610,1622,1622,1610,2292
20241223,091300,45718707,1622,1648,1648,1622,814
20241223,091200,44383208,1649,1690,1690,1648,3629
20241223,091100,38358986,1690,1662,1700,1627,4020
20241223,091000,31610818,1664,1705,1705,1645,10844
20241223,090900,13310569,1646,1646,1646,1646,0
20241223,090800,13310569,1646,1646,1646,1646,0
20241223,090700,13310569,1646,1593,1646,1593,1548
20241223,090600,10830347,1593,1588,1595,1578,2100
20241223,090500,7500498,1588,1579,1588,1578,2008
20241223,090400,4325073,1580,1549,1580,1549,1029
20241223,090300,2722491,1549,1543,1549,1543,1400
20241223,090200,555823,1503,1503,1503,1503,0
20241223,090100,555823,1503,1503,1503,1503,12
20241223,090000,537787,1499,1498,1499,1498,359