stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203400,3164601423,1565,1565,1565,1565,54174
20241227,203300,3164601423,1565,1565,1565,1565,0
20241227,203200,3164601423,1565,1565,1565,1565,0
20241227,203100,3164601423,1565,1565,1565,1565,0
20241227,203000,3164601423,1565,1565,1565,1565,0
20241227,202900,3164601423,1565,1565,1565,1565,0
20241227,202800,3164601423,1565,1565,1565,1565,0
20241227,202700,3164601423,1565,1565,1565,1565,0
20241227,202600,3164601423,1565,1565,1565,1565,0
20241227,202500,3164601423,1565,1565,1565,1565,0
20241227,202400,3164601423,1565,1565,1565,1565,0
20241227,202300,3164601423,1565,1565,1565,1565,0
20241227,202200,3164601423,1565,1565,1565,1565,0
20241227,202100,3164601423,1565,1565,1565,1565,0
20241227,202000,3164601423,1565,1565,1565,1565,0
20241227,201900,3164601423,1565,1565,1565,1565,0
20241227,201800,3164601423,1565,1565,1565,1565,0
20241227,201700,3164601423,1565,1565,1565,1565,0
20241227,201600,3164601423,1565,1565,1565,1565,0
20241227,201500,3164601423,1565,1565,1565,1565,0
20241227,201400,3164601423,1565,1565,1565,1565,0
20241227,201300,3164601423,1565,1565,1565,1565,0
20241227,201200,3164601423,1565,1565,1565,1565,0
20241227,201100,3164601423,1565,1565,1565,1565,0
20241227,201000,3164601423,1565,1565,1565,1565,0
20241227,200900,3164601423,1565,1565,1565,1565,0
20241227,200800,3164601423,1565,1565,1565,1565,0
20241227,200700,3164601423,1565,1565,1565,1565,0
20241227,200600,3164601423,1565,1565,1565,1565,0
20241227,200500,3164601423,1565,1565,1565,1565,0
20241227,200400,3164601423,1565,1565,1565,1565,54174
20241227,200300,3164601423,1565,1565,1565,1565,0
20241227,200200,3164601423,1565,1565,1565,1565,0
20241227,200100,3164601423,1565,1565,1565,1565,0
20241227,200000,3164601423,1565,1565,1565,1565,0
20241227,195900,3164601423,1565,1565,1565,1565,0
20241227,195800,3164601423,1565,1565,1565,1565,0
20241227,195700,3164601423,1565,1565,1565,1565,0
20241227,195600,3164601423,1565,1565,1565,1565,0
20241227,195500,3164601423,1565,1565,1565,1565,0
20241227,195400,3164601423,1565,1565,1565,1565,0
20241227,195300,3164601423,1565,1565,1565,1565,0
20241227,195200,3164601423,1565,1565,1565,1565,0
20241227,195100,3164601423,1565,1565,1565,1565,0
20241227,195000,3164601423,1565,1565,1565,1565,0
20241227,194900,3164601423,1565,1565,1565,1565,0
20241227,194800,3164601423,1565,1565,1565,1565,0
20241227,194700,3164601423,1565,1565,1565,1565,0
20241227,194600,3164601423,1565,1565,1565,1565,0
20241227,194500,3164601423,1565,1565,1565,1565,0
20241227,194400,3164601423,1565,1565,1565,1565,0
20241227,194300,3164601423,1565,1565,1565,1565,0
20241227,194200,3164601423,1565,1565,1565,1565,0
20241227,194100,3164601423,1565,1565,1565,1565,0
20241227,194000,3164601423,1565,1565,1565,1565,0
20241227,193900,3164601423,1565,1565,1565,1565,0
20241227,193800,3164601423,1565,1565,1565,1565,0
20241227,193700,3164601423,1565,1565,1565,1565,0
20241227,193600,3164601423,1565,1565,1565,1565,0
20241227,193500,3164601423,1565,1565,1565,1565,0
20241227,193400,3164601423,1565,1565,1565,1565,54174
20241227,193300,3164601423,1565,1565,1565,1565,0
20241227,193200,3164601423,1565,1565,1565,1565,0
20241227,193100,3164601423,1565,1565,1565,1565,0
20241227,193000,3164601423,1565,1565,1565,1565,0
20241227,192900,3164601423,1565,1565,1565,1565,0
20241227,192800,3164601423,1565,1565,1565,1565,0
20241227,192700,3164601423,1565,1565,1565,1565,0
20241227,192600,3164601423,1565,1565,1565,1565,0
20241227,192500,3164601423,1565,1565,1565,1565,0
20241227,192400,3164601423,1565,1565,1565,1565,0
20241227,192300,3164601423,1565,1565,1565,1565,0
20241227,192200,3164601423,1565,1565,1565,1565,0
20241227,192100,3164601423,1565,1565,1565,1565,0
20241227,192000,3164601423,1565,1565,1565,1565,0
20241227,191900,3164601423,1565,1565,1565,1565,0
20241227,191800,3164601423,1565,1565,1565,1565,0
20241227,191700,3164601423,1565,1565,1565,1565,0
20241227,191600,3164601423,1565,1565,1565,1565,0
20241227,191500,3164601423,1565,1565,1565,1565,0
20241227,191400,3164601423,1565,1565,1565,1565,0
20241227,191300,3164601423,1565,1565,1565,1565,0
20241227,191200,3164601423,1565,1565,1565,1565,0
20241227,191100,3164601423,1565,1565,1565,1565,0
20241227,191000,3164601423,1565,1565,1565,1565,0
20241227,190900,3164601423,1565,1565,1565,1565,0
20241227,190800,3164601423,1565,1565,1565,1565,0
20241227,190700,3164601423,1565,1565,1565,1565,0
20241227,190600,3164601423,1565,1565,1565,1565,0
20241227,190500,3164601423,1565,1565,1565,1565,0
20241227,190400,3164601423,1565,1565,1565,1565,54174
20241227,190300,3164601423,1565,1565,1565,1565,0
20241227,190200,3164601423,1565,1565,1565,1565,0
20241227,190100,3164601423,1565,1565,1565,1565,0
20241227,190000,3164601423,1565,1565,1565,1565,0
20241227,185900,3164601423,1565,1565,1565,1565,0
20241227,185800,3164601423,1565,1565,1565,1565,0
20241227,185700,3164601423,1565,1565,1565,1565,0
20241227,185600,3164601423,1565,1565,1565,1565,0
20241227,185500,3164601423,1565,1565,1565,1565,0
20241227,185400,3164601423,1565,1565,1565,1565,0
20241227,185300,3164601423,1565,1565,1565,1565,0
20241227,185200,3164601423,1565,1565,1565,1565,0
20241227,185100,3164601423,1565,1565,1565,1565,0
20241227,185000,3164601423,1565,1565,1565,1565,0
20241227,184900,3164601423,1565,1565,1565,1565,0
20241227,184800,3164601423,1565,1565,1565,1565,0
20241227,184700,3164601423,1565,1565,1565,1565,0
20241227,184600,3164601423,1565,1565,1565,1565,0
20241227,184500,3164601423,1565,1565,1565,1565,0
20241227,184400,3164601423,1565,1565,1565,1565,0
20241227,184300,3164601423,1565,1565,1565,1565,0
20241227,184200,3164601423,1565,1565,1565,1565,0
20241227,184100,3164601423,1565,1565,1565,1565,0
20241227,184000,3164601423,1565,1565,1565,1565,0
20241227,183900,3164601423,1565,1565,1565,1565,0
20241227,183800,3164601423,1565,1565,1565,1565,0
20241227,183700,3164601423,1565,1565,1565,1565,0
20241227,183600,3164601423,1565,1565,1565,1565,0
20241227,183500,3164601423,1565,1565,1565,1565,0
20241227,183400,3164601423,1565,1565,1565,1565,54174
20241227,183300,3164601423,1565,1565,1565,1565,0
20241227,183200,3164601423,1565,1565,1565,1565,0
20241227,183100,3164601423,1565,1565,1565,1565,0
20241227,183000,3164601423,1565,1565,1565,1565,0
20241227,182900,3164601423,1565,1565,1565,1565,0
20241227,182800,3164601423,1565,1565,1565,1565,0
20241227,182700,3164601423,1565,1565,1565,1565,0
20241227,182600,3164601423,1565,1565,1565,1565,0
20241227,182500,3164601423,1565,1565,1565,1565,0
20241227,182400,3164601423,1565,1565,1565,1565,0
20241227,182300,3164601423,1565,1565,1565,1565,0
20241227,182200,3164601423,1565,1565,1565,1565,0
20241227,182100,3164601423,1565,1565,1565,1565,0
20241227,182000,3164601423,1565,1565,1565,1565,0
20241227,181900,3164601423,1565,1565,1565,1565,0
20241227,181800,3164601423,1565,1565,1565,1565,0
20241227,181700,3164601423,1565,1565,1565,1565,0
20241227,181600,3164601423,1565,1565,1565,1565,0
20241227,181500,3164601423,1565,1565,1565,1565,0
20241227,181400,3164601423,1565,1565,1565,1565,0
20241227,181300,3164601423,1565,1565,1565,1565,0
20241227,181200,3164601423,1565,1565,1565,1565,0
20241227,181100,3164601423,1565,1565,1565,1565,0
20241227,181000,3164601423,1565,1565,1565,1565,0
20241227,180900,3164601423,1565,1565,1565,1565,0
20241227,180800,3164601423,1565,1565,1565,1565,0
20241227,180700,3164601423,1565,1565,1565,1565,0
20241227,180600,3164601423,1565,1565,1565,1565,0
20241227,180500,3164601423,1565,1565,1565,1565,0
20241227,180400,3164601423,1565,1565,1565,1565,54174
20241227,180300,3164601423,1565,1565,1565,1565,0
20241227,180200,3164601423,1565,1565,1565,1565,0
20241227,180100,3164601423,1565,1565,1565,1565,0
20241227,180000,3164601423,1565,1565,1565,1565,0
20241227,175900,3164601423,1565,1565,1565,1565,0
20241227,175800,3164601423,1565,1565,1565,1565,0
20241227,175700,3164601423,1565,1565,1565,1565,0
20241227,175600,3164601423,1565,1565,1565,1565,0
20241227,175500,3164601423,1565,1565,1565,1565,0
20241227,175400,3164601423,1565,1565,1565,1565,0
20241227,175300,3164601423,1565,1565,1565,1565,0
20241227,175200,3164601423,1565,1565,1565,1565,0
20241227,175100,3164601423,1565,1565,1565,1565,0
20241227,175000,3164601423,1565,1565,1565,1565,0
20241227,174900,3164601423,1565,1565,1565,1565,0
20241227,174800,3164601423,1565,1565,1565,1565,0
20241227,174700,3164601423,1565,1565,1565,1565,0
20241227,174600,3164601423,1565,1565,1565,1565,0
20241227,174500,3164601423,1565,1565,1565,1565,0
20241227,174400,3164601423,1565,1565,1565,1565,0
20241227,174300,3164601423,1565,1565,1565,1565,0
20241227,174200,3164601423,1565,1565,1565,1565,0
20241227,174100,3164601423,1565,1565,1565,1565,0
20241227,174000,3164601423,1565,1565,1565,1565,0
20241227,173900,3164601423,1565,1565,1565,1565,0
20241227,173800,3164601423,1565,1565,1565,1565,0
20241227,173700,3164601423,1565,1565,1565,1565,0
20241227,173600,3164601423,1565,1565,1565,1565,0
20241227,173500,3164601423,1565,1565,1565,1565,0
20241227,173400,3164601423,1565,1565,1565,1565,54174
20241227,173300,3164601423,1565,1565,1565,1565,0
20241227,173200,3164601423,1565,1565,1565,1565,0
20241227,173100,3164601423,1565,1565,1565,1565,0
20241227,173000,3164601423,1565,1565,1565,1565,0
20241227,172900,3164601423,1565,1565,1565,1565,0
20241227,172800,3164601423,1565,1565,1565,1565,0
20241227,172700,3164601423,1565,1565,1565,1565,0
20241227,172600,3164601423,1565,1565,1565,1565,0
20241227,172500,3164601423,1565,1565,1565,1565,0
20241227,172400,3164601423,1565,1565,1565,1565,0
20241227,172300,3164601423,1565,1565,1565,1565,0
20241227,172200,3164601423,1565,1565,1565,1565,0
20241227,172100,3164601423,1565,1565,1565,1565,0
20241227,172000,3164601423,1565,1565,1565,1565,0
20241227,171900,3164601423,1565,1565,1565,1565,0
20241227,171800,3164601423,1565,1565,1565,1565,0
20241227,171700,3164601423,1565,1565,1565,1565,0
20241227,171600,3164601423,1565,1565,1565,1565,0
20241227,171500,3164601423,1565,1565,1565,1565,0
20241227,171400,3164601423,1565,1565,1565,1565,0
20241227,171300,3164601423,1565,1565,1565,1565,0
20241227,171200,3164601423,1565,1565,1565,1565,0
20241227,171100,3164601423,1565,1565,1565,1565,0
20241227,171000,3164601423,1565,1565,1565,1565,0
20241227,170900,3164601423,1565,1565,1565,1565,0
20241227,170800,3164601423,1565,1565,1565,1565,0
20241227,170700,3164601423,1565,1565,1565,1565,0
20241227,170600,3164601423,1565,1565,1565,1565,0
20241227,170500,3164601423,1565,1565,1565,1565,0
20241227,170400,3164601423,1565,1565,1565,1565,54174
20241227,170300,3164601423,1565,1565,1565,1565,0
20241227,170200,3164601423,1565,1565,1565,1565,0
20241227,170100,3164601423,1565,1565,1565,1565,0
20241227,170000,3164601423,1565,1565,1565,1565,0
20241227,165900,3164601423,1565,1565,1565,1565,0
20241227,165800,3164601423,1565,1565,1565,1565,0
20241227,165700,3164601423,1565,1565,1565,1565,0
20241227,165600,3164601423,1565,1565,1565,1565,0
20241227,165500,3164601423,1565,1565,1565,1565,0
20241227,165400,3164601423,1565,1565,1565,1565,0
20241227,165300,3164601423,1565,1565,1565,1565,0
20241227,165200,3164601423,1565,1565,1565,1565,0
20241227,165100,3164601423,1565,1565,1565,1565,0
20241227,165000,3164601423,1565,1565,1565,1565,0
20241227,164900,3164601423,1565,1565,1565,1565,0
20241227,164800,3164601423,1565,1565,1565,1565,0
20241227,164700,3164601423,1565,1565,1565,1565,0
20241227,164600,3164601423,1565,1565,1565,1565,0
20241227,164500,3164601423,1565,1565,1565,1565,0
20241227,164400,3164601423,1565,1565,1565,1565,0
20241227,164300,3164601423,1565,1565,1565,1565,0
20241227,164200,3164601423,1565,1565,1565,1565,0
20241227,164100,3164601423,1565,1565,1565,1565,0
20241227,164000,3164601423,1565,1565,1565,1565,0
20241227,163900,3164601423,1565,1565,1565,1565,0
20241227,163800,3164601423,1565,1565,1565,1565,0
20241227,163700,3164601423,1565,1565,1565,1565,0
20241227,163600,3164601423,1565,1565,1565,1565,0
20241227,163500,3164601423,1565,1565,1565,1565,0
20241227,163400,3164601423,1565,1565,1565,1565,54174
20241227,163300,3164601423,1565,1565,1565,1565,0
20241227,163200,3164601423,1565,1565,1565,1565,0
20241227,163100,3164601423,1565,1565,1565,1565,0
20241227,163000,3164601423,1565,1565,1565,1565,0
20241227,162900,3164601423,1565,1565,1565,1565,0
20241227,162800,3164601423,1565,1565,1565,1565,0
20241227,162700,3164601423,1565,1565,1565,1565,0
20241227,162600,3164601423,1565,1565,1565,1565,0
20241227,162500,3164601423,1565,1565,1565,1565,0
20241227,162400,3164601423,1565,1565,1565,1565,0
20241227,162300,3164601423,1565,1565,1565,1565,0
20241227,162200,3164601423,1565,1565,1565,1565,0
20241227,162100,3164601423,1565,1565,1565,1565,0
20241227,162000,3164601423,1565,1565,1565,1565,0
20241227,161900,3164601423,1565,1565,1565,1565,0
20241227,161800,3164601423,1565,1565,1565,1565,0
20241227,161700,3164601423,1565,1565,1565,1565,0
20241227,161600,3164601423,1565,1565,1565,1565,0
20241227,161500,3164601423,1565,1565,1565,1565,0
20241227,161400,3164601423,1565,1565,1565,1565,0
20241227,161300,3164601423,1565,1565,1565,1565,0
20241227,161200,3164601423,1565,1565,1565,1565,0
20241227,161100,3164601423,1565,1565,1565,1565,0
20241227,161000,3164601423,1565,1565,1565,1565,0
20241227,160900,3164601423,1565,1565,1565,1565,0
20241227,160800,3164601423,1565,1565,1565,1565,0
20241227,160700,3164601423,1565,1565,1565,1565,0
20241227,160600,3164601423,1565,1565,1565,1565,0
20241227,160500,3164601423,1565,1565,1565,1565,0
20241227,160400,3164601423,1565,1565,1565,1565,54174
20241227,160300,3164601423,1565,1565,1565,1565,0
20241227,160200,3164601423,1565,1565,1565,1565,0
20241227,160100,3164601423,1565,1565,1565,1565,0
20241227,160000,3164601423,1565,1565,1565,1565,0
20241227,155900,3164601423,1565,1565,1565,1565,0
20241227,155800,3164601423,1565,1565,1565,1565,0
20241227,155700,3164601423,1565,1565,1565,1565,0
20241227,155600,3164601423,1565,1565,1565,1565,0
20241227,155500,3164601423,1565,1565,1565,1565,0
20241227,155400,3164601423,1565,1565,1565,1565,0
20241227,155300,3164601423,1565,1565,1565,1565,0
20241227,155200,3164601423,1565,1565,1565,1565,0
20241227,155100,3164601423,1565,1565,1565,1565,0
20241227,155000,3164601423,1565,1565,1565,1565,0
20241227,154900,3164601423,1565,1565,1565,1565,0
20241227,154800,3164601423,1565,1565,1565,1565,0
20241227,154700,3164601423,1565,1565,1565,1565,0
20241227,154600,3164601423,1565,1565,1565,1565,0
20241227,154500,3164601423,1565,1565,1565,1565,0
20241227,154400,3164601423,1565,1565,1565,1565,0
20241227,154300,3164601423,1565,1565,1565,1565,0
20241227,154200,3164601423,1565,1565,1565,1565,0
20241227,154100,3164601423,1565,1565,1565,1565,0
20241227,154000,3164601423,1565,1565,1565,1565,0
20241227,153900,3164601423,1565,1565,1565,1565,0
20241227,153800,3164601423,1565,1565,1565,1565,0
20241227,153700,3164601423,1565,1565,1565,1565,0
20241227,153600,3164601423,1565,1565,1565,1565,0
20241227,153500,3164601423,1565,1565,1565,1565,0
20241227,153400,3164601423,1565,1565,1565,1565,54174
20241227,153300,3164601423,1565,1565,1565,1565,0
20241227,153200,3164601423,1565,1565,1565,1565,0
20241227,153100,3164601423,1565,1565,1565,1565,0
20241227,153000,3164601423,1565,1565,1565,1565,54174
20241227,152900,3079819113,1546,1546,1546,1546,0
20241227,152800,3079819113,1546,1546,1546,1546,0
20241227,152700,3079819113,1546,1546,1546,1546,0
20241227,152600,3079819113,1546,1546,1546,1546,0
20241227,152500,3079819113,1546,1546,1546,1546,0
20241227,152400,3079819113,1546,1546,1546,1546,0
20241227,152300,3079819113,1546,1546,1546,1546,0
20241227,152200,3079819113,1546,1546,1546,1546,0
20241227,152100,3079819113,1546,1546,1546,1546,0
20241227,152000,3079819113,1546,1546,1546,1546,0
20241227,151900,3079819113,1546,1546,1546,1545,10054
20241227,151800,3064285349,1546,1547,1547,1545,8923
20241227,151700,3050489819,1547,1547,1547,1546,5155
20241227,151600,3042516593,1550,1550,1550,1547,3774
20241227,151500,3036667203,1550,1549,1550,1548,9651
20241227,151400,3021711712,1550,1550,1550,1550,105
20241227,151300,3021548962,1550,1550,1552,1547,8085
20241227,151200,3009027926,1550,1552,1552,1550,3
20241227,151100,3009023272,1552,1552,1553,1549,5990
20241227,151000,2999736589,1553,1551,1553,1550,2811
20241227,150900,2995377212,1551,1553,1553,1551,2445
20241227,150800,2991584916,1551,1552,1553,1551,144
20241227,150700,2991361325,1553,1552,1553,1552,135
20241227,150600,2991151804,1553,1553,1553,1551,1455
20241227,150500,2988892365,1553,1550,1554,1550,1796
20241227,150400,2986107040,1554,1554,1554,1550,2478
20241227,150300,2982264587,1554,1553,1554,1552,827
20241227,150200,2980980248,1553,1553,1553,1552,402
20241227,150100,2980355993,1553,1552,1553,1551,393
20241227,150000,2979746058,1552,1551,1552,1551,2621
20241227,145900,2975680886,1551,1549,1551,1548,5512
20241227,145800,2967145938,1549,1548,1549,1548,153
20241227,145700,2966908971,1549,1548,1549,1546,2162
20241227,145600,2963562202,1549,1549,1549,1549,2
20241227,145500,2963559104,1550,1550,1550,1547,432
20241227,145400,2962890534,1545,1550,1550,1545,2961
20241227,145300,2958310739,1551,1542,1551,1541,4411
20241227,145200,2951513372,1541,1542,1542,1541,5747
20241227,145100,2942656130,1542,1544,1544,1542,3988
20241227,145000,2936504127,1550,1547,1553,1542,7895
20241227,144900,2924305364,1555,1556,1556,1546,6392
20241227,144800,2914406388,1556,1555,1557,1548,3393
20241227,144700,2909141948,1555,1555,1555,1548,6005
20241227,144600,2899839173,1548,1553,1555,1547,3469
20241227,144500,2894458937,1550,1553,1553,1546,13877
20241227,144400,2872956270,1553,1549,1554,1548,2223
20241227,144300,2869511819,1549,1551,1552,1549,2061
20241227,144200,2866317225,1552,1554,1554,1551,1592
20241227,144100,2863845379,1554,1555,1555,1551,1706
20241227,144000,2861196619,1551,1552,1555,1551,91
20241227,143900,2861055398,1552,1554,1556,1551,311
20241227,143800,2860572613,1554,1549,1556,1549,339
20241227,143700,2860045864,1556,1550,1556,1547,3940
20241227,143600,2853940367,1550,1551,1556,1550,2512
20241227,143500,2850035303,1550,1554,1555,1550,1105
20241227,143400,2848317044,1546,1549,1549,1545,7634
20241227,143300,2836509913,1549,1555,1556,1549,3323
20241227,143200,2831361275,1556,1554,1557,1554,223
20241227,143100,2831014728,1554,1550,1554,1549,1746
20241227,143000,2828308469,1550,1554,1554,1550,3257
20241227,142900,2823254409,1554,1554,1555,1552,2542
20241227,142800,2819305324,1554,1557,1557,1554,812
20241227,142700,2818041973,1557,1558,1558,1557,113
20241227,142600,2817865922,1558,1555,1558,1555,561
20241227,142500,2816992967,1555,1558,1559,1554,750
20241227,142400,2815826183,1558,1562,1567,1558,2608
20241227,142300,2811751925,1562,1563,1563,1562,254
20241227,142200,2811355173,1563,1564,1564,1563,572
20241227,142100,2810460606,1565,1567,1567,1565,213
20241227,142000,2810126937,1567,1568,1568,1564,4826
20241227,141900,2802565616,1567,1565,1569,1565,2933
20241227,141800,2797968468,1564,1558,1564,1558,11734
20241227,141700,2779658821,1558,1554,1560,1554,252
20241227,141600,2779266504,1560,1558,1560,1554,2908
20241227,141500,2774732887,1558,1559,1559,1558,148
20241227,141400,2774502298,1559,1557,1559,1552,5047
20241227,141300,2766634897,1557,1553,1558,1550,1955
20241227,141200,2763594909,1553,1552,1553,1551,3648
20241227,141100,2757932796,1553,1553,1553,1552,2585
20241227,141000,2753918533,1553,1553,1553,1551,3503
20241227,140900,2748478491,1553,1555,1555,1552,6739
20241227,140800,2738013801,1553,1556,1556,1552,155
20241227,140700,2737773058,1556,1556,1556,1556,17
20241227,140600,2737746606,1556,1556,1556,1556,227
20241227,140500,2737393394,1556,1556,1557,1555,3628
20241227,140400,2731751486,1556,1558,1558,1551,118
20241227,140300,2731568357,1553,1554,1558,1551,2990
20241227,140200,2726928216,1556,1548,1556,1543,3253
20241227,140100,2721904041,1548,1551,1551,1548,1035
20241227,140000,2720300422,1551,1557,1557,1550,3604
20241227,135900,2714707965,1557,1553,1557,1553,554
20241227,135800,2713846425,1555,1556,1556,1555,208
20241227,135700,2713522930,1556,1555,1556,1554,204
20241227,135600,2713205811,1557,1557,1557,1555,164
20241227,135500,2712950663,1557,1557,1557,1556,201
20241227,135400,2712637712,1551,1557,1557,1551,3001
20241227,135300,2707982407,1552,1555,1556,1552,142
20241227,135200,2707762004,1552,1557,1557,1552,2846
20241227,135100,2703343872,1557,1557,1557,1555,463
20241227,135000,2702623296,1557,1560,1560,1551,3795
20241227,134900,2696728129,1560,1562,1562,1558,5756
20241227,134800,2687749051,1561,1559,1562,1559,666
20241227,134700,2686709971,1559,1561,1561,1559,409
20241227,134600,2686072178,1559,1563,1563,1553,2730
20241227,134500,2681829872,1557,1563,1563,1555,884
20241227,134400,2680451958,1563,1564,1564,1556,3324
20241227,134300,2675268991,1565,1565,1565,1562,836
20241227,134200,2673962607,1565,1564,1565,1562,5852
20241227,134100,2664811252,1564,1565,1565,1564,125
20241227,134000,2664615630,1564,1563,1565,1563,1433
20241227,133900,2662374667,1565,1564,1565,1562,1068
20241227,133800,2660705000,1565,1563,1565,1563,1499
20241227,133700,2658359304,1561,1564,1564,1561,3459
20241227,133600,2652957317,1564,1562,1565,1561,12115
20241227,133500,2634031404,1562,1561,1562,1558,6824
20241227,133400,2623379003,1560,1561,1561,1560,836
20241227,133300,2622074687,1561,1558,1561,1556,11392
20241227,133200,2604308053,1558,1553,1558,1553,3245
20241227,133100,2599263253,1553,1551,1553,1550,575
20241227,133000,2598371063,1550,1550,1550,1549,2593
20241227,132900,2594352023,1550,1549,1550,1548,4425
20241227,132800,2587497981,1549,1549,1549,1548,950
20241227,132700,2586026720,1549,1548,1549,1548,2569
20241227,132600,2582049626,1548,1545,1548,1545,809
20241227,132500,2580798925,1545,1547,1548,1545,153
20241227,132400,2580562236,1548,1545,1548,1545,151
20241227,132300,2580328930,1545,1545,1545,1544,1666
20241227,132200,2577755431,1545,1548,1548,1545,682
20241227,132100,2576701633,1548,1548,1548,1548,10
20241227,132000,2576686153,1548,1547,1548,1544,502
20241227,131900,2575910866,1548,1548,1548,1547,3379
20241227,131800,2570683409,1548,1546,1548,1546,4066
20241227,131700,2564397161,1546,1547,1547,1546,724
20241227,131600,2563277324,1548,1546,1548,1546,527
20241227,131500,2562461816,1546,1543,1546,1543,697
20241227,131400,2561386115,1544,1546,1546,1544,648
20241227,131300,2560384976,1546,1545,1546,1542,3499
20241227,131200,2554986932,1545,1545,1547,1544,876
20241227,131100,2553633411,1545,1545,1545,1545,316
20241227,131000,2553145191,1545,1545,1545,1544,949
20241227,130900,2551679158,1545,1544,1545,1544,308
20241227,130800,2551203497,1543,1543,1544,1542,1492
20241227,130700,2548902534,1544,1543,1544,1538,5201
20241227,130600,2540901309,1544,1542,1544,1541,2538
20241227,130500,2536988019,1542,1543,1543,1542,427
20241227,130400,2536329325,1542,1544,1544,1541,1248
20241227,130300,2534406068,1544,1542,1544,1540,936
20241227,130200,2532963787,1543,1544,1544,1540,693
20241227,130100,2531895760,1542,1544,1545,1542,564
20241227,130000,2531024938,1545,1545,1545,1543,7922
20241227,125900,2518801126,1545,1544,1545,1544,1323
20241227,125800,2516758063,1544,1542,1544,1538,919
20241227,125700,2515341060,1541,1543,1543,1540,67
20241227,125600,2515237758,1543,1545,1545,1538,1666
20241227,125500,2512675094,1545,1537,1545,1537,179
20241227,125400,2512399913,1536,1538,1538,1536,3236
20241227,125300,2507427374,1545,1541,1545,1539,501
20241227,125200,2506656111,1546,1546,1546,1546,1
20241227,125100,2506654565,1541,1547,1547,1541,6195
20241227,125000,2497084521,1546,1546,1546,1546,548
20241227,124900,2496237313,1546,1545,1548,1545,1201
20241227,124800,2494380507,1548,1545,1548,1545,1185
20241227,124700,2492549526,1548,1546,1548,1546,494
20241227,124600,2491785463,1546,1544,1546,1544,2638
20241227,124500,2487709213,1544,1544,1544,1544,516
20241227,124400,2486912509,1544,1544,1544,1543,1199
20241227,124300,2485061278,1544,1546,1546,1544,2788
20241227,124200,2480756206,1546,1544,1546,1544,363
20241227,124100,2480195716,1544,1546,1546,1544,76
20241227,124000,2480078300,1546,1544,1546,1544,5
20241227,123900,2480070572,1546,1545,1547,1545,128
20241227,123800,2479872681,1546,1546,1546,1541,452
20241227,123700,2479175824,1546,1546,1546,1546,400
20241227,123600,2478557424,1546,1544,1546,1544,2976
20241227,123500,2473959524,1545,1545,1545,1544,54
20241227,123400,2473876127,1541,1538,1545,1538,746
20241227,123300,2472727329,1541,1539,1542,1536,7247
20241227,123200,2461587672,1537,1544,1544,1537,3112
20241227,123100,2456801630,1546,1546,1546,1538,2004
20241227,123000,2453718584,1545,1544,1545,1544,419
20241227,122900,2453071249,1546,1544,1546,1544,6204
20241227,122800,2443486233,1545,1545,1545,1543,54
20241227,122700,2443402903,1545,1543,1545,1542,3994
20241227,122600,2437243403,1543,1545,1545,1540,20
20241227,122500,2437212529,1538,1545,1545,1538,543
20241227,122400,2436373625,1537,1547,1547,1534,1002
20241227,122300,2434824195,1547,1540,1547,1531,12583
20241227,122200,2415508913,1536,1535,1544,1535,16
20241227,122100,2415484317,1535,1545,1545,1535,175
20241227,122000,2415214352,1539,1545,1545,1539,4
20241227,121900,2415208178,1539,1545,1545,1539,989
20241227,121800,2413686036,1546,1547,1547,1533,6900
20241227,121700,2403082992,1547,1541,1547,1539,1219
20241227,121600,2401206335,1547,1539,1547,1539,709
20241227,121500,2400114566,1539,1549,1549,1539,110
20241227,121400,2399945132,1549,1549,1549,1548,2120
20241227,121300,2396663110,1549,1549,1550,1549,1202
20241227,121200,2394800734,1550,1543,1550,1543,1000
20241227,121100,2393254219,1543,1535,1543,1534,1151
20241227,121000,2391485780,1535,1539,1539,1535,3492
20241227,120900,2386123229,1536,1537,1539,1536,1122
20241227,120800,2384399725,1537,1543,1543,1537,1939
20241227,120700,2381416112,1543,1542,1543,1542,1660
20241227,120600,2378856391,1542,1542,1542,1541,442
20241227,120500,2378174832,1543,1537,1543,1537,6747
20241227,120400,2367785676,1537,1538,1538,1537,3840
20241227,120300,2361883580,1538,1539,1539,1536,3319
20241227,120200,2356780742,1536,1539,1539,1535,13
20241227,120100,2356760753,1535,1540,1540,1535,90
20241227,120000,2356622206,1534,1536,1543,1534,4650
20241227,115900,2349481637,1536,1541,1543,1535,17456
20241227,115800,2322622858,1541,1540,1544,1540,1287
20241227,115700,2320640707,1540,1547,1550,1540,14468
20241227,115600,2298340802,1547,1549,1550,1547,1023
20241227,115500,2296757384,1550,1555,1555,1550,200
20241227,115400,2296446884,1556,1551,1556,1548,2846
20241227,115300,2292036555,1557,1551,1557,1551,192
20241227,115200,2291738691,1551,1557,1557,1551,645
20241227,115100,2290738178,1553,1554,1558,1553,2531
20241227,115000,2286802675,1554,1553,1555,1550,5916
20241227,114900,2277623239,1555,1556,1557,1553,3939
20241227,114800,2271501822,1556,1557,1557,1556,302
20241227,114700,2271031609,1554,1561,1562,1554,13973
20241227,114600,2249256736,1561,1561,1562,1558,5267
20241227,114500,2241034864,1562,1561,1562,1557,1414
20241227,114400,2238827649,1561,1557,1561,1557,69
20241227,114300,2238720085,1557,1562,1562,1555,354
20241227,114200,2238168908,1555,1554,1563,1554,85
20241227,114100,2238036786,1554,1555,1563,1553,13964
20241227,114000,2216300952,1555,1556,1558,1555,1966
20241227,113900,2213239863,1558,1558,1560,1558,579
20241227,113800,2212337687,1558,1559,1561,1558,2418
20241227,113700,2208569810,1559,1559,1562,1559,600
20241227,113600,2207633541,1559,1560,1563,1559,482
20241227,113500,2206881942,1559,1560,1560,1554,2217
20241227,113400,2203424935,1553,1552,1559,1552,689
20241227,113300,2202353833,1560,1554,1560,1551,2952
20241227,113200,2197749432,1550,1547,1559,1547,4911
20241227,113100,2190118250,1547,1542,1547,1540,502
20241227,113000,2189344932,1540,1540,1541,1540,3131
20241227,112900,2184523094,1540,1541,1541,1539,4238
20241227,112800,2177996580,1539,1540,1540,1539,159
20241227,112700,2177751829,1537,1543,1551,1537,4526
20241227,112600,2170772264,1542,1547,1555,1539,12845
20241227,112500,2150953827,1548,1549,1557,1548,2909
20241227,112400,2146444755,1549,1550,1551,1549,1848
20241227,112300,2143579935,1549,1552,1552,1549,5379
20241227,112200,2135243583,1552,1558,1558,1552,8129
20241227,112100,2122611865,1561,1561,1562,1555,3264
20241227,112000,2117526783,1561,1560,1561,1554,12843
20241227,111900,2097529123,1560,1563,1564,1560,10063
20241227,111800,2081813124,1563,1564,1564,1563,710
20241227,111700,2080702978,1563,1564,1564,1563,4857
20241227,111600,2073107510,1563,1568,1568,1563,958
20241227,111500,2071609234,1564,1569,1570,1564,4966
20241227,111400,2063826918,1569,1565,1569,1564,574
20241227,111300,2062928717,1564,1568,1569,1564,863
20241227,111200,2061578016,1569,1570,1570,1569,261
20241227,111100,2061168306,1564,1565,1569,1564,5151
20241227,111000,2053111637,1569,1567,1570,1564,537
20241227,110900,2052269803,1570,1570,1570,1564,723
20241227,110800,2051137916,1570,1566,1570,1563,14015
20241227,110700,2029188693,1566,1570,1570,1566,20741
20241227,110600,1996652111,1570,1570,1570,1570,1416
20241227,110500,1994428991,1570,1570,1572,1569,524
20241227,110400,1993606273,1572,1572,1572,1570,4546
20241227,110300,1986461934,1570,1572,1572,1570,1204
20241227,110200,1984571260,1572,1577,1584,1571,4754
20241227,110100,1977071224,1573,1578,1579,1573,154
20241227,110000,1976828376,1579,1577,1579,1577,3
20241227,105900,1976823642,1572,1582,1582,1570,5107
20241227,105800,1968794863,1582,1580,1582,1579,864
20241227,105700,1967429444,1579,1579,1579,1577,1556
20241227,105600,1964974474,1577,1577,1577,1577,298
20241227,105500,1964504528,1577,1573,1577,1570,1441
20241227,105400,1962236210,1573,1572,1573,1569,2877
20241227,105300,1957712138,1572,1569,1573,1568,6024
20241227,105200,1948262453,1571,1571,1573,1569,6027
20241227,105100,1938796950,1574,1575,1575,1571,1490
20241227,105000,1936455177,1573,1575,1575,1573,908
20241227,104900,1935025809,1574,1580,1580,1574,633
20241227,104800,1934028021,1576,1575,1580,1575,699
20241227,104700,1932926429,1576,1573,1576,1571,253
20241227,104600,1932528185,1571,1571,1575,1571,4154
20241227,104500,1925999688,1576,1573,1576,1571,1659
20241227,104400,1923392070,1573,1577,1577,1573,5700
20241227,104300,1914412210,1576,1577,1580,1576,2032
20241227,104200,1911208564,1577,1577,1577,1577,110
20241227,104100,1911035094,1577,1574,1577,1573,313
20241227,104000,1910542586,1577,1571,1577,1571,344
20241227,103900,1910000420,1570,1570,1576,1570,1978
20241227,103800,1906894948,1569,1572,1576,1568,12436
20241227,103700,1887376694,1571,1574,1578,1570,12868
20241227,103600,1867146989,1574,1574,1579,1573,812
20241227,103500,1865868897,1574,1573,1580,1572,2623
20241227,103400,1861741359,1573,1582,1584,1573,3643
20241227,103300,1856009687,1582,1575,1582,1572,7024
20241227,103200,1844953799,1575,1577,1577,1575,14537
20241227,103100,1822036376,1577,1582,1582,1576,435
20241227,103000,1821350100,1584,1584,1584,1584,37
20241227,102900,1821291492,1585,1580,1585,1579,1591
20241227,102800,1818773109,1586,1585,1586,1581,1671
20241227,102700,1816126735,1586,1579,1586,1579,1990
20241227,102600,1812974548,1579,1578,1579,1576,1458
20241227,102500,1810674524,1578,1578,1578,1574,1073
20241227,102400,1808983653,1579,1572,1579,1572,1841
20241227,102300,1806077963,1572,1571,1578,1567,11772
20241227,102200,1787594860,1571,1591,1591,1563,46702
20241227,102100,1714007056,1591,1595,1596,1590,16625
20241227,102000,1687523827,1598,1599,1600,1595,10716
20241227,101900,1670419069,1599,1598,1600,1598,4101
20241227,101800,1663858731,1598,1597,1598,1596,3757
20241227,101700,1657858310,1597,1600,1601,1596,9624
20241227,101600,1642462951,1600,1603,1603,1600,4217
20241227,101500,1635713609,1603,1606,1606,1603,28
20241227,101400,1635668661,1602,1606,1606,1602,215
20241227,101300,1635323730,1606,1607,1607,1601,4282
20241227,101200,1628450800,1607,1605,1607,1605,513
20241227,101100,1627626767,1606,1607,1607,1605,1933
20241227,101000,1624521297,1606,1605,1607,1605,910
20241227,100900,1623059437,1603,1601,1603,1601,2551
20241227,100800,1618971057,1601,1602,1602,1600,2052
20241227,100700,1615686365,1602,1601,1602,1601,275
20241227,100600,1615245816,1602,1603,1603,1602,20
20241227,100500,1615213759,1603,1603,1603,1596,799
20241227,100400,1613935642,1603,1595,1603,1594,11029
20241227,100300,1596342250,1595,1593,1595,1593,2040
20241227,100200,1593090001,1593,1595,1595,1592,5998
20241227,100100,1583531837,1595,1592,1595,1591,7968
20241227,100000,1570836749,1592,1592,1595,1591,6125
20241227,095900,1561085017,1596,1597,1597,1591,2423
20241227,095800,1557225999,1597,1596,1598,1591,5138
20241227,095700,1549040007,1597,1601,1602,1592,8844
20241227,095600,1534922491,1598,1603,1603,1598,17412
20241227,095500,1507062413,1601,1600,1607,1600,18931
20241227,095400,1476739471,1600,1610,1610,1600,31248
20241227,095300,1426648937,1610,1615,1617,1610,23562
20241227,095200,1388686369,1615,1615,1621,1613,8238
20241227,095100,1375382518,1621,1621,1621,1612,3739
20241227,095000,1369340581,1619,1623,1625,1617,15580
20241227,094900,1344087973,1626,1622,1628,1622,1587
20241227,094800,1341512848,1622,1630,1630,1622,12497
20241227,094700,1321209323,1630,1634,1634,1626,2724
20241227,094600,1316778522,1634,1634,1634,1626,2071
20241227,094500,1313404672,1634,1635,1635,1628,2464
20241227,094400,1309384515,1632,1632,1635,1632,1454
20241227,094300,1307009974,1629,1627,1629,1625,8094
20241227,094200,1293847168,1629,1625,1630,1625,9841
20241227,094100,1277851720,1625,1626,1632,1625,4681
20241227,094000,1270239873,1626,1626,1633,1626,10579
20241227,093900,1253030449,1626,1638,1638,1626,25121
20241227,093800,1212107964,1638,1640,1640,1637,2086
20241227,093700,1208690887,1640,1638,1640,1637,1528
20241227,093600,1206187075,1635,1639,1640,1635,9601
20241227,093500,1190458443,1640,1642,1642,1637,376
20241227,093400,1189842334,1642,1635,1644,1632,15944
20241227,093300,1163722827,1637,1633,1637,1632,2198
20241227,093200,1160130010,1633,1629,1634,1628,906
20241227,093100,1158650119,1627,1634,1635,1627,291
20241227,093000,1158176231,1636,1631,1639,1626,17537
20241227,092900,1129632674,1630,1629,1630,1627,34965
20241227,092800,1072681741,1628,1629,1629,1627,30994
20241227,092700,1022207572,1628,1630,1630,1628,23488
20241227,092600,983953383,1630,1632,1632,1630,3911
20241227,092500,977573159,1631,1637,1637,1631,4601
20241227,092400,970065034,1631,1632,1632,1629,25380
20241227,092300,928664803,1632,1635,1640,1631,14166
20241227,092200,905539811,1634,1639,1644,1633,18503
20241227,092100,875198898,1633,1639,1640,1632,11758
20241227,092000,855967408,1640,1630,1640,1628,34303
20241227,091900,799933844,1630,1640,1640,1630,38073
20241227,091800,737775288,1639,1648,1648,1639,31532
20241227,091700,685989013,1648,1650,1654,1648,17237
20241227,091600,657558686,1648,1654,1654,1648,5479
20241227,091500,648520228,1654,1664,1664,1650,14118
20241227,091400,625133300,1661,1667,1670,1661,13107
20241227,091300,603263524,1664,1661,1668,1654,4835
20241227,091200,595226059,1661,1648,1661,1647,8046
20241227,091100,581956719,1647,1650,1650,1647,5955
20241227,091000,572133523,1649,1663,1663,1647,9075
20241227,090900,557134423,1663,1647,1668,1647,16982
20241227,090800,528983217,1645,1649,1650,1641,31263
20241227,090700,477565162,1650,1658,1659,1649,24889
20241227,090600,436463136,1658,1663,1665,1656,13209
20241227,090500,414520288,1654,1651,1657,1650,37893
20241227,090400,351914574,1652,1654,1658,1651,27247
20241227,090300,306891718,1653,1674,1674,1653,39860
20241227,090200,240574730,1674,1680,1688,1671,20191
20241227,090100,206691818,1680,1694,1695,1675,27238
20241227,090000,160917210,1694,1662,1695,1661,87501