stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,194600,304473876,1585,1585,1585,1585,3460
20241213,194500,304473876,1585,1585,1585,1585,0
20241213,194400,304473876,1585,1585,1585,1585,0
20241213,194300,304473876,1585,1585,1585,1585,0
20241213,194200,304473876,1585,1585,1585,1585,0
20241213,194100,304473876,1585,1585,1585,1585,0
20241213,194000,304473876,1585,1585,1585,1585,0
20241213,193900,304473876,1585,1585,1585,1585,0
20241213,193800,304473876,1585,1585,1585,1585,0
20241213,193700,304473876,1585,1585,1585,1585,0
20241213,193600,304473876,1585,1585,1585,1585,0
20241213,193500,304473876,1585,1585,1585,1585,0
20241213,193400,304473876,1585,1585,1585,1585,0
20241213,193300,304473876,1585,1585,1585,1585,0
20241213,193200,304473876,1585,1585,1585,1585,0
20241213,193100,304473876,1585,1585,1585,1585,0
20241213,193000,304473876,1585,1585,1585,1585,0
20241213,192900,304473876,1585,1585,1585,1585,0
20241213,192800,304473876,1585,1585,1585,1585,0
20241213,192700,304473876,1585,1585,1585,1585,0
20241213,192600,304473876,1585,1585,1585,1585,0
20241213,192500,304473876,1585,1585,1585,1585,0
20241213,192400,304473876,1585,1585,1585,1585,0
20241213,192300,304473876,1585,1585,1585,1585,0
20241213,192200,304473876,1585,1585,1585,1585,0
20241213,192100,304473876,1585,1585,1585,1585,0
20241213,192000,304473876,1585,1585,1585,1585,0
20241213,191900,304473876,1585,1585,1585,1585,0
20241213,191800,304473876,1585,1585,1585,1585,0
20241213,191700,304473876,1585,1585,1585,1585,0
20241213,191600,304473876,1585,1585,1585,1585,3460
20241213,191500,304473876,1585,1585,1585,1585,0
20241213,191400,304473876,1585,1585,1585,1585,0
20241213,191300,304473876,1585,1585,1585,1585,0
20241213,191200,304473876,1585,1585,1585,1585,0
20241213,191100,304473876,1585,1585,1585,1585,0
20241213,191000,304473876,1585,1585,1585,1585,0
20241213,190900,304473876,1585,1585,1585,1585,0
20241213,190800,304473876,1585,1585,1585,1585,0
20241213,190700,304473876,1585,1585,1585,1585,0
20241213,190600,304473876,1585,1585,1585,1585,0
20241213,190500,304473876,1585,1585,1585,1585,0
20241213,190400,304473876,1585,1585,1585,1585,0
20241213,190300,304473876,1585,1585,1585,1585,0
20241213,190200,304473876,1585,1585,1585,1585,0
20241213,190100,304473876,1585,1585,1585,1585,0
20241213,190000,304473876,1585,1585,1585,1585,0
20241213,185900,304473876,1585,1585,1585,1585,0
20241213,185800,304473876,1585,1585,1585,1585,0
20241213,185700,304473876,1585,1585,1585,1585,0
20241213,185600,304473876,1585,1585,1585,1585,0
20241213,185500,304473876,1585,1585,1585,1585,0
20241213,185400,304473876,1585,1585,1585,1585,0
20241213,185300,304473876,1585,1585,1585,1585,0
20241213,185200,304473876,1585,1585,1585,1585,0
20241213,185100,304473876,1585,1585,1585,1585,0
20241213,185000,304473876,1585,1585,1585,1585,0
20241213,184900,304473876,1585,1585,1585,1585,0
20241213,184800,304473876,1585,1585,1585,1585,0
20241213,184700,304473876,1585,1585,1585,1585,0
20241213,184600,304473876,1585,1585,1585,1585,3460
20241213,184500,304473876,1585,1585,1585,1585,0
20241213,184400,304473876,1585,1585,1585,1585,0
20241213,184300,304473876,1585,1585,1585,1585,0
20241213,184200,304473876,1585,1585,1585,1585,0
20241213,184100,304473876,1585,1585,1585,1585,0
20241213,184000,304473876,1585,1585,1585,1585,0
20241213,183900,304473876,1585,1585,1585,1585,0
20241213,183800,304473876,1585,1585,1585,1585,0
20241213,183700,304473876,1585,1585,1585,1585,0
20241213,183600,304473876,1585,1585,1585,1585,0
20241213,183500,304473876,1585,1585,1585,1585,0
20241213,183400,304473876,1585,1585,1585,1585,0
20241213,183300,304473876,1585,1585,1585,1585,0
20241213,183200,304473876,1585,1585,1585,1585,0
20241213,183100,304473876,1585,1585,1585,1585,0
20241213,183000,304473876,1585,1585,1585,1585,0
20241213,182900,304473876,1585,1585,1585,1585,0
20241213,182800,304473876,1585,1585,1585,1585,0
20241213,182700,304473876,1585,1585,1585,1585,0
20241213,182600,304473876,1585,1585,1585,1585,0
20241213,182500,304473876,1585,1585,1585,1585,0
20241213,182400,304473876,1585,1585,1585,1585,0
20241213,182300,304473876,1585,1585,1585,1585,0
20241213,182200,304473876,1585,1585,1585,1585,0
20241213,182100,304473876,1585,1585,1585,1585,0
20241213,182000,304473876,1585,1585,1585,1585,0
20241213,181900,304473876,1585,1585,1585,1585,0
20241213,181800,304473876,1585,1585,1585,1585,0
20241213,181700,304473876,1585,1585,1585,1585,0
20241213,181600,304473876,1585,1585,1585,1585,3460
20241213,181500,304473876,1585,1585,1585,1585,0
20241213,181400,304473876,1585,1585,1585,1585,0
20241213,181300,304473876,1585,1585,1585,1585,0
20241213,181200,304473876,1585,1585,1585,1585,0
20241213,181100,304473876,1585,1585,1585,1585,0
20241213,181000,304473876,1585,1585,1585,1585,0
20241213,180900,304473876,1585,1585,1585,1585,0
20241213,180800,304473876,1585,1585,1585,1585,0
20241213,180700,304473876,1585,1585,1585,1585,0
20241213,180600,304473876,1585,1585,1585,1585,0
20241213,180500,304473876,1585,1585,1585,1585,0
20241213,180400,304473876,1585,1585,1585,1585,0
20241213,180300,304473876,1585,1585,1585,1585,0
20241213,180200,304473876,1585,1585,1585,1585,0
20241213,180100,304473876,1585,1585,1585,1585,0
20241213,180000,304473876,1585,1585,1585,1585,0
20241213,175900,304473876,1585,1585,1585,1585,0
20241213,175800,304473876,1585,1585,1585,1585,0
20241213,175700,304473876,1585,1585,1585,1585,0
20241213,175600,304473876,1585,1585,1585,1585,0
20241213,175500,304473876,1585,1585,1585,1585,0
20241213,175400,304473876,1585,1585,1585,1585,0
20241213,175300,304473876,1585,1585,1585,1585,0
20241213,175200,304473876,1585,1585,1585,1585,0
20241213,175100,304473876,1585,1585,1585,1585,0
20241213,175000,304473876,1585,1585,1585,1585,0
20241213,174900,304473876,1585,1585,1585,1585,0
20241213,174800,304473876,1585,1585,1585,1585,0
20241213,174700,304473876,1585,1585,1585,1585,0
20241213,174600,304473876,1585,1585,1585,1585,3460
20241213,174500,304473876,1585,1585,1585,1585,0
20241213,174400,304473876,1585,1585,1585,1585,0
20241213,174300,304473876,1585,1585,1585,1585,0
20241213,174200,304473876,1585,1585,1585,1585,0
20241213,174100,304473876,1585,1585,1585,1585,0
20241213,174000,304473876,1585,1585,1585,1585,0
20241213,173900,304473876,1585,1585,1585,1585,0
20241213,173800,304473876,1585,1585,1585,1585,0
20241213,173700,304473876,1585,1585,1585,1585,0
20241213,173600,304473876,1585,1585,1585,1585,0
20241213,173500,304473876,1585,1585,1585,1585,0
20241213,173400,304473876,1585,1585,1585,1585,0
20241213,173300,304473876,1585,1585,1585,1585,0
20241213,173200,304473876,1585,1585,1585,1585,0
20241213,173100,304473876,1585,1585,1585,1585,0
20241213,173000,304473876,1585,1585,1585,1585,0
20241213,172900,304473876,1585,1585,1585,1585,0
20241213,172800,304473876,1585,1585,1585,1585,0
20241213,172700,304473876,1585,1585,1585,1585,0
20241213,172600,304473876,1585,1585,1585,1585,0
20241213,172500,304473876,1585,1585,1585,1585,0
20241213,172400,304473876,1585,1585,1585,1585,0
20241213,172300,304473876,1585,1585,1585,1585,0
20241213,172200,304473876,1585,1585,1585,1585,0
20241213,172100,304473876,1585,1585,1585,1585,0
20241213,172000,304473876,1585,1585,1585,1585,0
20241213,171900,304473876,1585,1585,1585,1585,0
20241213,171800,304473876,1585,1585,1585,1585,0
20241213,171700,304473876,1585,1585,1585,1585,0
20241213,171600,304473876,1585,1585,1585,1585,3460
20241213,171500,304473876,1585,1585,1585,1585,0
20241213,171400,304473876,1585,1585,1585,1585,0
20241213,171300,304473876,1585,1585,1585,1585,0
20241213,171200,304473876,1585,1585,1585,1585,0
20241213,171100,304473876,1585,1585,1585,1585,0
20241213,171000,304473876,1585,1585,1585,1585,0
20241213,170900,304473876,1585,1585,1585,1585,0
20241213,170800,304473876,1585,1585,1585,1585,0
20241213,170700,304473876,1585,1585,1585,1585,0
20241213,170600,304473876,1585,1585,1585,1585,0
20241213,170500,304473876,1585,1585,1585,1585,0
20241213,170400,304473876,1585,1585,1585,1585,0
20241213,170300,304473876,1585,1585,1585,1585,0
20241213,170200,304473876,1585,1585,1585,1585,0
20241213,170100,304473876,1585,1585,1585,1585,0
20241213,170000,304473876,1585,1585,1585,1585,0
20241213,165900,304473876,1585,1585,1585,1585,0
20241213,165800,304473876,1585,1585,1585,1585,0
20241213,165700,304473876,1585,1585,1585,1585,0
20241213,165600,304473876,1585,1585,1585,1585,0
20241213,165500,304473876,1585,1585,1585,1585,0
20241213,165400,304473876,1585,1585,1585,1585,0
20241213,165300,304473876,1585,1585,1585,1585,0
20241213,165200,304473876,1585,1585,1585,1585,0
20241213,165100,304473876,1585,1585,1585,1585,0
20241213,165000,304473876,1585,1585,1585,1585,0
20241213,164900,304473876,1585,1585,1585,1585,0
20241213,164800,304473876,1585,1585,1585,1585,0
20241213,164700,304473876,1585,1585,1585,1585,0
20241213,164600,304473876,1585,1585,1585,1585,3460
20241213,164500,304473876,1585,1585,1585,1585,0
20241213,164400,304473876,1585,1585,1585,1585,0
20241213,164300,304473876,1585,1585,1585,1585,0
20241213,164200,304473876,1585,1585,1585,1585,0
20241213,164100,304473876,1585,1585,1585,1585,0
20241213,164000,304473876,1585,1585,1585,1585,0
20241213,163900,304473876,1585,1585,1585,1585,0
20241213,163800,304473876,1585,1585,1585,1585,0
20241213,163700,304473876,1585,1585,1585,1585,0
20241213,163600,304473876,1585,1585,1585,1585,0
20241213,163500,304473876,1585,1585,1585,1585,0
20241213,163400,304473876,1585,1585,1585,1585,0
20241213,163300,304473876,1585,1585,1585,1585,0
20241213,163200,304473876,1585,1585,1585,1585,0
20241213,163100,304473876,1585,1585,1585,1585,0
20241213,163000,304473876,1585,1585,1585,1585,0
20241213,162900,304473876,1585,1585,1585,1585,0
20241213,162800,304473876,1585,1585,1585,1585,0
20241213,162700,304473876,1585,1585,1585,1585,0
20241213,162600,304473876,1585,1585,1585,1585,0
20241213,162500,304473876,1585,1585,1585,1585,0
20241213,162400,304473876,1585,1585,1585,1585,0
20241213,162300,304473876,1585,1585,1585,1585,0
20241213,162200,304473876,1585,1585,1585,1585,0
20241213,162100,304473876,1585,1585,1585,1585,0
20241213,162000,304473876,1585,1585,1585,1585,0
20241213,161900,304473876,1585,1585,1585,1585,0
20241213,161800,304473876,1585,1585,1585,1585,0
20241213,161700,304473876,1585,1585,1585,1585,0
20241213,161600,304473876,1585,1585,1585,1585,3460
20241213,161500,304473876,1585,1585,1585,1585,0
20241213,161400,304473876,1585,1585,1585,1585,0
20241213,161300,304473876,1585,1585,1585,1585,0
20241213,161200,304473876,1585,1585,1585,1585,0
20241213,161100,304473876,1585,1585,1585,1585,0
20241213,161000,304473876,1585,1585,1585,1585,0
20241213,160900,304473876,1585,1585,1585,1585,0
20241213,160800,304473876,1585,1585,1585,1585,0
20241213,160700,304473876,1585,1585,1585,1585,0
20241213,160600,304473876,1585,1585,1585,1585,0
20241213,160500,304473876,1585,1585,1585,1585,0
20241213,160400,304473876,1585,1585,1585,1585,0
20241213,160300,304473876,1585,1585,1585,1585,0
20241213,160200,304473876,1585,1585,1585,1585,0
20241213,160100,304473876,1585,1585,1585,1585,0
20241213,160000,304473876,1585,1585,1585,1585,0
20241213,155900,304473876,1585,1585,1585,1585,0
20241213,155800,304473876,1585,1585,1585,1585,0
20241213,155700,304473876,1585,1585,1585,1585,0
20241213,155600,304473876,1585,1585,1585,1585,0
20241213,155500,304473876,1585,1585,1585,1585,0
20241213,155400,304473876,1585,1585,1585,1585,0
20241213,155300,304473876,1585,1585,1585,1585,0
20241213,155200,304473876,1585,1585,1585,1585,0
20241213,155100,304473876,1585,1585,1585,1585,0
20241213,155000,304473876,1585,1585,1585,1585,0
20241213,154900,304473876,1585,1585,1585,1585,0
20241213,154800,304473876,1585,1585,1585,1585,0
20241213,154700,304473876,1585,1585,1585,1585,0
20241213,154600,304473876,1585,1585,1585,1585,3460
20241213,154500,304473876,1585,1585,1585,1585,0
20241213,154400,304473876,1585,1585,1585,1585,0
20241213,154300,304473876,1585,1585,1585,1585,0
20241213,154200,304473876,1585,1585,1585,1585,0
20241213,154100,304473876,1585,1585,1585,1585,0
20241213,154000,304473876,1585,1585,1585,1585,0
20241213,153900,304473876,1585,1585,1585,1585,0
20241213,153800,304473876,1585,1585,1585,1585,0
20241213,153700,304473876,1585,1585,1585,1585,0
20241213,153600,304473876,1585,1585,1585,1585,0
20241213,153500,304473876,1585,1585,1585,1585,0
20241213,153400,304473876,1585,1585,1585,1585,0
20241213,153300,304473876,1585,1585,1585,1585,0
20241213,153200,304473876,1585,1585,1585,1585,0
20241213,153100,304473876,1585,1585,1585,1585,0
20241213,153000,304473876,1585,1585,1585,1585,3460
20241213,152900,298989776,1580,1580,1580,1580,0
20241213,152800,298989776,1580,1580,1580,1580,0
20241213,152700,298989776,1580,1580,1580,1580,0
20241213,152600,298989776,1580,1580,1580,1580,0
20241213,152500,298989776,1580,1580,1580,1580,0
20241213,152400,298989776,1580,1580,1580,1580,0
20241213,152300,298989776,1580,1580,1580,1580,0
20241213,152200,298989776,1580,1580,1580,1580,0
20241213,152100,298989776,1580,1580,1580,1580,0
20241213,152000,298989776,1580,1580,1580,1580,0
20241213,151900,298989776,1580,1571,1580,1571,504
20241213,151800,298197983,1580,1584,1584,1571,5180
20241213,151700,290021088,1585,1585,1585,1585,0
20241213,151600,290021088,1585,1585,1585,1585,0
20241213,151500,290021088,1585,1584,1585,1581,2947
20241213,151400,285354249,1584,1579,1584,1579,2947
20241213,151300,280696578,1579,1575,1579,1575,3725
20241213,151200,274821275,1574,1574,1574,1574,260
20241213,151100,274412035,1574,1574,1574,1574,0
20241213,151000,274412035,1574,1574,1574,1574,333
20241213,150900,273887893,1570,1570,1570,1570,1442
20241213,150800,271623953,1570,1570,1570,1570,0
20241213,150700,271623953,1570,1570,1570,1570,0
20241213,150600,271623953,1570,1570,1570,1570,1
20241213,150500,271622383,1564,1570,1570,1564,2
20241213,150400,271619249,1563,1563,1563,1563,0
20241213,150300,271619249,1563,1563,1563,1563,0
20241213,150200,271619249,1563,1565,1565,1563,291
20241213,150100,271164280,1568,1568,1568,1568,0
20241213,150000,271164280,1568,1568,1568,1568,0
20241213,145900,271164280,1568,1568,1568,1568,1122
20241213,145800,269404984,1568,1567,1568,1567,4009
20241213,145700,263119380,1568,1568,1568,1568,0
20241213,145600,263119380,1568,1568,1568,1568,20
20241213,145500,263088020,1568,1565,1568,1562,655
20241213,145400,262064160,1565,1568,1568,1565,119
20241213,145300,261877922,1568,1568,1568,1568,300
20241213,145200,261407522,1568,1568,1568,1568,1
20241213,145100,261405954,1568,1568,1568,1568,0
20241213,145000,261405954,1568,1567,1568,1563,221
20241213,144900,261060310,1565,1565,1565,1565,0
20241213,144800,261060310,1565,1565,1565,1565,73
20241213,144700,260946065,1565,1565,1565,1565,27
20241213,144600,260903810,1568,1568,1568,1568,100
20241213,144500,260747010,1568,1568,1568,1568,0
20241213,144400,260747010,1568,1568,1568,1568,0
20241213,144300,260747010,1568,1568,1568,1568,0
20241213,144200,260747010,1568,1568,1568,1568,0
20241213,144100,260747010,1568,1563,1568,1563,13
20241213,144000,260726686,1568,1566,1568,1563,43
20241213,143900,260659435,1569,1567,1569,1567,44
20241213,143800,260590485,1567,1567,1567,1567,0
20241213,143700,260590485,1567,1566,1567,1566,1051
20241213,143600,258944461,1566,1566,1566,1566,54
20241213,143500,258859897,1569,1569,1569,1569,0
20241213,143400,258859897,1569,1569,1569,1569,198
20241213,143300,258549235,1569,1562,1569,1562,7
20241213,143200,258538294,1569,1570,1570,1562,145
20241213,143100,258310848,1570,1572,1572,1570,103
20241213,143000,258149110,1570,1570,1570,1570,50
20241213,142900,258070610,1573,1575,1575,1570,1546
20241213,142800,255640726,1573,1573,1573,1572,806
20241213,142700,254373688,1573,1573,1573,1573,632
20241213,142600,253379552,1575,1575,1575,1575,295
20241213,142500,252914927,1572,1574,1574,1572,3210
20241213,142400,247865176,1575,1575,1575,1575,0
20241213,142300,247865176,1575,1576,1578,1575,12
20241213,142200,247846266,1576,1576,1576,1576,1
20241213,142100,247844690,1575,1575,1575,1575,0
20241213,142000,247844690,1575,1575,1575,1575,84
20241213,141900,247712390,1575,1575,1575,1575,11
20241213,141800,247695065,1579,1579,1579,1579,0
20241213,141700,247695065,1579,1579,1579,1579,0
20241213,141600,247695065,1579,1579,1579,1579,0
20241213,141500,247695065,1579,1579,1579,1579,0
20241213,141400,247695065,1579,1579,1579,1579,0
20241213,141300,247695065,1579,1579,1579,1579,1
20241213,141200,247693486,1578,1578,1578,1578,100
20241213,141100,247535686,1578,1578,1578,1578,0
20241213,141000,247535686,1578,1578,1578,1578,0
20241213,140900,247535686,1578,1578,1578,1578,0
20241213,140800,247535686,1578,1578,1578,1578,0
20241213,140700,247535686,1578,1578,1578,1578,1
20241213,140600,247534108,1575,1575,1575,1575,576
20241213,140500,246626908,1578,1578,1578,1578,1
20241213,140400,246625330,1578,1578,1578,1578,1
20241213,140300,246623752,1575,1575,1575,1575,22
20241213,140200,246589102,1579,1574,1579,1574,2
20241213,140100,246585949,1580,1575,1580,1574,6
20241213,140000,246576498,1580,1576,1580,1575,99
20241213,135900,246420470,1576,1580,1580,1576,5
20241213,135800,246412586,1581,1581,1581,1581,0
20241213,135700,246412586,1581,1581,1581,1581,108
20241213,135600,246241838,1581,1581,1581,1581,0
20241213,135500,246241838,1581,1581,1581,1581,601
20241213,135400,245291657,1575,1581,1581,1575,530
20241213,135300,244455974,1576,1578,1578,1576,47
20241213,135200,244381882,1577,1577,1577,1577,0
20241213,135100,244381882,1577,1577,1577,1577,60
20241213,135000,244287262,1581,1581,1581,1581,1
20241213,134900,244285681,1581,1581,1581,1581,0
20241213,134800,244285681,1581,1576,1581,1576,32
20241213,134700,244235094,1582,1581,1582,1581,201
20241213,134600,243917312,1581,1581,1581,1581,0
20241213,134500,243917312,1581,1581,1581,1581,0
20241213,134400,243917312,1581,1581,1581,1581,0
20241213,134300,243917312,1581,1581,1581,1581,297
20241213,134200,243447755,1581,1581,1581,1575,1168
20241213,134100,241601153,1581,1580,1581,1580,3201
20241213,134000,236543572,1580,1580,1580,1580,1600
20241213,133900,234015572,1580,1580,1580,1580,3100
20241213,133800,229117572,1580,1580,1580,1580,101
20241213,133700,228957992,1574,1574,1574,1574,0
20241213,133600,228957992,1574,1574,1574,1574,9
20241213,133500,228943826,1580,1580,1580,1580,21
20241213,133400,228910646,1580,1574,1580,1574,2
20241213,133300,228907492,1580,1580,1580,1580,0
20241213,133200,228907492,1580,1574,1580,1574,2
20241213,133100,228904338,1579,1579,1579,1579,0
20241213,133000,228904338,1579,1578,1579,1578,5870
20241213,132900,219635609,1579,1579,1579,1579,3
20241213,132800,219630872,1574,1579,1579,1574,13
20241213,132700,219610350,1579,1574,1579,1574,1145
20241213,132600,217808097,1580,1580,1580,1580,0
20241213,132500,217808097,1580,1575,1580,1574,548
20241213,132400,216945026,1580,1580,1580,1580,0
20241213,132300,216945026,1580,1580,1580,1580,0
20241213,132200,216945026,1580,1574,1580,1574,2
20241213,132100,216941872,1580,1580,1580,1580,0
20241213,132000,216941872,1580,1580,1580,1580,0
20241213,131900,216941872,1580,1580,1580,1580,0
20241213,131800,216941872,1580,1580,1580,1580,100
20241213,131700,216783872,1580,1580,1580,1574,12
20241213,131600,216764967,1573,1575,1580,1573,5
20241213,131500,216757092,1580,1580,1580,1580,0
20241213,131400,216757092,1580,1580,1580,1580,0
20241213,131300,216757092,1580,1580,1580,1580,0
20241213,131200,216757092,1580,1579,1580,1579,2
20241213,131100,216753933,1581,1581,1581,1581,0
20241213,131000,216753933,1581,1581,1581,1581,0
20241213,130900,216753933,1581,1581,1581,1581,0
20241213,130800,216753933,1581,1581,1581,1581,0
20241213,130700,216753933,1581,1581,1581,1581,0
20241213,130600,216753933,1581,1572,1581,1572,6
20241213,130500,216744483,1573,1581,1581,1573,57
20241213,130400,216654420,1581,1581,1581,1581,0
20241213,130300,216654420,1581,1581,1581,1581,0
20241213,130200,216654420,1581,1580,1581,1580,2
20241213,130100,216651259,1582,1582,1582,1582,0
20241213,130000,216651259,1582,1582,1582,1582,0
20241213,125900,216651259,1582,1573,1582,1573,61
20241213,125800,216555230,1582,1582,1582,1582,0
20241213,125700,216555230,1582,1587,1587,1571,542
20241213,125600,215703721,1571,1578,1591,1570,21819
20241213,125500,181099880,1578,1578,1578,1578,900
20241213,125400,179679680,1578,1577,1578,1577,601
20241213,125300,178731902,1577,1574,1577,1574,4002
20241213,125200,172429310,1574,1573,1574,1573,562
20241213,125100,171545283,1573,1573,1573,1573,0
20241213,125000,171545283,1573,1573,1573,1573,0
20241213,124900,171545283,1573,1573,1573,1573,0
20241213,124800,171545283,1573,1573,1573,1573,0
20241213,124700,171545283,1573,1573,1573,1573,5
20241213,124600,171537418,1573,1571,1573,1570,588
20241213,124500,170613707,1574,1574,1574,1571,7
20241213,124400,170602704,1574,1574,1574,1574,0
20241213,124300,170602704,1574,1574,1575,1574,1001
20241213,124200,169027129,1574,1577,1577,1570,579
20241213,124100,168115784,1574,1574,1577,1574,3645
20241213,124000,162377988,1574,1574,1574,1574,511
20241213,123900,161573674,1574,1574,1574,1574,105
20241213,123800,161408404,1574,1574,1574,1574,300
20241213,123700,160936204,1574,1570,1574,1570,1909
20241213,123600,157938312,1570,1570,1570,1570,20
20241213,123500,157906912,1570,1569,1570,1569,816
20241213,123400,156626607,1568,1568,1568,1568,15
20241213,123300,156603087,1568,1568,1568,1568,1979
20241213,123200,153500015,1568,1568,1568,1568,0
20241213,123100,153500015,1568,1568,1568,1568,0
20241213,123000,153500015,1568,1568,1568,1568,200
20241213,122900,153186415,1568,1566,1568,1566,101
20241213,122800,153028247,1568,1568,1568,1568,0
20241213,122700,153028247,1568,1568,1568,1566,8
20241213,122600,153015705,1568,1566,1568,1566,336
20241213,122500,152489219,1567,1564,1567,1563,54
20241213,122400,152404774,1568,1568,1568,1568,0
20241213,122300,152404774,1568,1568,1568,1568,0
20241213,122200,152404774,1568,1568,1568,1568,0
20241213,122100,152404774,1568,1568,1568,1568,0
20241213,122000,152404774,1568,1568,1568,1568,0
20241213,121900,152404774,1568,1568,1568,1568,0
20241213,121800,152404774,1568,1568,1568,1568,0
20241213,121700,152404774,1568,1568,1568,1568,0
20241213,121600,152404774,1568,1568,1568,1568,0
20241213,121500,152404774,1568,1568,1568,1568,0
20241213,121400,152404774,1568,1568,1568,1568,29
20241213,121300,152359302,1568,1568,1568,1568,0
20241213,121200,152359302,1568,1564,1568,1563,7
20241213,121100,152348355,1568,1568,1568,1568,0
20241213,121000,152348355,1568,1564,1568,1564,11
20241213,120900,152331147,1568,1568,1568,1568,0
20241213,120800,152331147,1568,1568,1568,1568,5210
20241213,120700,144161867,1569,1567,1569,1567,4962
20241213,120600,136381480,1568,1568,1568,1568,0
20241213,120500,136381480,1568,1568,1568,1568,0
20241213,120400,136381480,1568,1568,1568,1568,0
20241213,120300,136381480,1568,1568,1568,1568,0
20241213,120200,136381480,1568,1568,1568,1568,0
20241213,120100,136381480,1568,1568,1568,1568,0
20241213,120000,136381480,1568,1568,1568,1568,0
20241213,115900,136381480,1568,1568,1568,1568,0
20241213,115800,136381480,1568,1568,1568,1568,25
20241213,115700,136342280,1568,1568,1568,1568,1
20241213,115600,136340712,1563,1563,1563,1563,0
20241213,115500,136340712,1563,1563,1563,1563,1
20241213,115400,136339149,1563,1563,1563,1563,164
20241213,115300,136082817,1568,1568,1568,1568,4
20241213,115200,136076545,1568,1565,1568,1564,23
20241213,115100,136040549,1569,1569,1569,1569,0
20241213,115000,136040549,1569,1569,1569,1569,0
20241213,114900,136040549,1569,1569,1569,1569,0
20241213,114800,136040549,1569,1569,1569,1569,200
20241213,114700,135726749,1569,1569,1569,1569,0
20241213,114600,135726749,1569,1568,1569,1568,302
20241213,114500,135253212,1568,1568,1568,1568,43
20241213,114400,135185788,1568,1568,1568,1568,0
20241213,114300,135185788,1568,1564,1568,1564,2
20241213,114200,135182656,1568,1565,1568,1564,201
20241213,114100,134868287,1568,1568,1568,1568,0
20241213,114000,134868287,1568,1568,1568,1568,0
20241213,113900,134868287,1568,1568,1568,1568,0
20241213,113800,134868287,1568,1568,1568,1568,132
20241213,113700,134661311,1568,1568,1568,1568,1
20241213,113600,134659743,1564,1564,1564,1564,0
20241213,113500,134659743,1564,1564,1564,1564,0
20241213,113400,134659743,1564,1564,1564,1564,0
20241213,113300,134659743,1564,1564,1564,1564,0
20241213,113200,134659743,1564,1564,1564,1564,1
20241213,113100,134658179,1569,1569,1569,1569,0
20241213,113000,134658179,1569,1569,1569,1569,0
20241213,112900,134658179,1569,1569,1569,1569,0
20241213,112800,134658179,1569,1569,1569,1569,0
20241213,112700,134658179,1569,1569,1569,1569,15
20241213,112600,134634644,1569,1569,1569,1569,0
20241213,112500,134634644,1569,1569,1569,1569,13
20241213,112400,134614247,1569,1569,1569,1569,27
20241213,112300,134571884,1569,1569,1569,1569,0
20241213,112200,134571884,1569,1569,1569,1569,10
20241213,112100,134556194,1569,1569,1569,1569,3
20241213,112000,134551487,1570,1569,1570,1569,200
20241213,111900,134237496,1569,1569,1569,1569,300
20241213,111800,133766796,1562,1562,1562,1562,0
20241213,111700,133766796,1562,1562,1562,1562,0
20241213,111600,133766796,1562,1562,1562,1562,207
20241213,111500,133443462,1562,1562,1562,1562,0
20241213,111400,133443462,1562,1562,1562,1562,20
20241213,111300,133412222,1569,1569,1569,1569,10
20241213,111200,133396532,1560,1561,1561,1560,263
20241213,111100,132986059,1561,1561,1561,1561,0
20241213,111000,132986059,1561,1567,1567,1561,971
20241213,110900,131464508,1567,1567,1567,1567,0
20241213,110800,131464508,1567,1570,1570,1567,11
20241213,110700,131447241,1570,1567,1570,1567,2638
20241213,110600,127305869,1569,1563,1569,1563,9666
20241213,110500,112172778,1562,1562,1562,1562,200
20241213,110400,111860378,1561,1561,1561,1561,0
20241213,110300,111860378,1561,1561,1561,1561,0
20241213,110200,111860378,1561,1561,1561,1561,0
20241213,110100,111860378,1561,1561,1561,1561,3977
20241213,110000,105652281,1561,1561,1561,1561,0
20241213,105900,105652281,1561,1555,1561,1555,11
20241213,105800,105635116,1555,1560,1560,1555,1847
20241213,105700,102760531,1560,1560,1560,1560,0
20241213,105600,102760531,1560,1560,1560,1560,0
20241213,105500,102760531,1560,1560,1560,1560,0
20241213,105400,102760531,1560,1560,1560,1560,0
20241213,105300,102760531,1560,1560,1560,1560,0
20241213,105200,102760531,1560,1560,1560,1560,3
20241213,105100,102755851,1561,1561,1561,1561,0
20241213,105000,102755851,1561,1561,1561,1561,0
20241213,104900,102755851,1561,1561,1561,1561,0
20241213,104800,102755851,1561,1561,1561,1561,2
20241213,104700,102752729,1561,1561,1561,1561,0
20241213,104600,102752729,1561,1561,1561,1561,0
20241213,104500,102752729,1561,1561,1561,1561,1
20241213,104400,102751168,1561,1561,1561,1561,2
20241213,104300,102748046,1562,1555,1562,1555,16
20241213,104200,102723159,1555,1555,1562,1555,181
20241213,104100,102441697,1555,1555,1555,1555,0
20241213,104000,102441697,1555,1555,1555,1555,584
20241213,103900,101533577,1555,1558,1558,1555,2002
20241213,103800,98415678,1562,1562,1562,1562,50
20241213,103700,98337578,1562,1562,1562,1562,1
20241213,103600,98336016,1563,1563,1563,1563,0
20241213,103500,98336016,1563,1563,1563,1563,0
20241213,103400,98336016,1563,1563,1563,1563,0
20241213,103300,98336016,1563,1563,1563,1563,0
20241213,103200,98336016,1563,1562,1563,1562,1522
20241213,103100,95957630,1563,1558,1563,1558,53
20241213,103000,95874831,1555,1555,1555,1555,0
20241213,102900,95874831,1555,1555,1555,1555,0
20241213,102800,95874831,1555,1555,1555,1555,0
20241213,102700,95874831,1555,1556,1556,1555,20
20241213,102600,95843728,1555,1555,1555,1555,0
20241213,102500,95843728,1555,1555,1555,1555,0
20241213,102400,95843728,1555,1555,1555,1555,0
20241213,102300,95843728,1555,1555,1555,1555,0
20241213,102200,95843728,1555,1555,1555,1555,0
20241213,102100,95843728,1555,1555,1555,1555,0
20241213,102000,95843728,1555,1555,1555,1555,0
20241213,101900,95843728,1555,1555,1555,1555,5
20241213,101800,95835953,1555,1555,1555,1555,1
20241213,101700,95834398,1564,1564,1564,1564,0
20241213,101600,95834398,1564,1564,1564,1564,2
20241213,101500,95831270,1554,1554,1554,1554,0
20241213,101400,95831270,1554,1554,1554,1554,70
20241213,101300,95722490,1554,1554,1554,1554,0
20241213,101200,95722490,1554,1560,1560,1554,1336
20241213,101100,93643515,1560,1561,1561,1560,402
20241213,101000,93016386,1561,1566,1566,1561,2203
20241213,100900,89576078,1566,1565,1566,1565,1580
20241213,100800,87101828,1566,1562,1566,1562,317
20241213,100700,86605710,1565,1565,1566,1565,1676
20241213,100600,83982758,1565,1565,1565,1565,285
20241213,100500,83536733,1565,1565,1565,1565,80
20241213,100400,83411533,1565,1564,1565,1564,301
20241213,100300,82940492,1565,1565,1565,1565,0
20241213,100200,82940492,1565,1565,1565,1565,0
20241213,100100,82940492,1565,1561,1565,1561,52
20241213,100000,82859150,1563,1562,1564,1562,505
20241213,095900,82069337,1562,1565,1565,1562,9
20241213,095800,82055267,1561,1561,1566,1561,561
20241213,095700,81179541,1561,1566,1566,1561,11
20241213,095600,81162350,1566,1561,1566,1561,13
20241213,095500,81142052,1561,1561,1561,1561,5
20241213,095400,81134247,1560,1566,1566,1560,15
20241213,095300,81110817,1560,1562,1562,1560,3465
20241213,095200,75704985,1560,1561,1561,1560,1073
20241213,095100,74030437,1564,1566,1566,1561,288
20241213,095000,73580547,1566,1561,1566,1561,580
20241213,094900,72674777,1560,1566,1566,1560,8
20241213,094800,72662261,1566,1566,1566,1560,2009
20241213,094700,69521173,1565,1565,1565,1565,5
20241213,094600,69513348,1566,1560,1567,1560,9315
20241213,094500,54949979,1560,1559,1560,1559,1686
20241213,094400,52321061,1559,1559,1559,1559,0
20241213,094300,52321061,1559,1559,1559,1559,3
20241213,094200,52316384,1555,1555,1555,1555,161
20241213,094100,52066029,1559,1559,1559,1559,1
20241213,094000,52064470,1555,1559,1559,1555,321
20241213,093900,51565311,1555,1555,1555,1555,0
20241213,093800,51565311,1555,1560,1560,1555,181
20241213,093700,51283606,1560,1559,1560,1559,1000
20241213,093600,49724385,1559,1559,1559,1555,191
20241213,093500,49426640,1555,1558,1558,1555,128
20241213,093400,49227255,1555,1559,1559,1555,102
20241213,093300,49068637,1560,1560,1560,1560,0
20241213,093200,49068637,1560,1560,1560,1560,0
20241213,093100,49068637,1560,1562,1562,1560,337
20241213,093000,48542912,1562,1560,1562,1559,2268
20241213,092900,45004270,1561,1562,1563,1551,2460
20241213,092800,41163480,1563,1550,1563,1550,1056
20241213,092700,39516025,1558,1549,1558,1548,10838
20241213,092600,22717563,1549,1542,1549,1542,994
20241213,092500,21180422,1542,1541,1542,1541,500
20241213,092400,20409512,1541,1531,1541,1531,1921
20241213,092300,17450602,1531,1540,1541,1531,1337
20241213,092200,15391745,1530,1530,1530,1530,0
20241213,092100,15391745,1530,1540,1541,1530,216
20241213,092000,15059626,1541,1541,1541,1541,0
20241213,091900,15059626,1541,1541,1541,1541,1
20241213,091800,15058085,1530,1530,1530,1530,1
20241213,091700,15056555,1542,1528,1542,1528,785
20241213,091600,13857061,1543,1543,1543,1543,190
20241213,091500,13563891,1543,1543,1543,1543,0
20241213,091400,13563891,1543,1533,1543,1533,383
20241213,091300,12976269,1532,1532,1532,1532,237
20241213,091200,12613185,1532,1532,1532,1532,1
20241213,091100,12611653,1532,1532,1532,1532,0
20241213,091000,12611653,1532,1533,1533,1521,53
20241213,090900,12530997,1529,1529,1529,1529,0
20241213,090800,12530997,1529,1525,1529,1525,1524
20241213,090700,10205589,1525,1526,1526,1525,1803
20241213,090600,7455732,1525,1523,1525,1523,741
20241213,090500,6325709,1523,1523,1523,1523,40
20241213,090400,6264789,1523,1523,1523,1523,658
20241213,090300,5262655,1517,1523,1523,1517,4
20241213,090200,5256569,1523,1523,1523,1523,0
20241213,090100,5256569,1523,1516,1523,1511,3080
20241213,090000,591679,1524,1525,1525,1524,388