stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,204500,425954729,1374,1374,1374,1374,6277
20241213,204400,425954729,1374,1374,1374,1374,0
20241213,204300,425954729,1374,1374,1374,1374,0
20241213,204200,425954729,1374,1374,1374,1374,0
20241213,204100,425954729,1374,1374,1374,1374,0
20241213,204000,425954729,1374,1374,1374,1374,0
20241213,203900,425954729,1374,1374,1374,1374,0
20241213,203800,425954729,1374,1374,1374,1374,0
20241213,203700,425954729,1374,1374,1374,1374,0
20241213,203600,425954729,1374,1374,1374,1374,0
20241213,203500,425954729,1374,1374,1374,1374,0
20241213,203400,425954729,1374,1374,1374,1374,0
20241213,203300,425954729,1374,1374,1374,1374,0
20241213,203200,425954729,1374,1374,1374,1374,0
20241213,203100,425954729,1374,1374,1374,1374,0
20241213,203000,425954729,1374,1374,1374,1374,0
20241213,202900,425954729,1374,1374,1374,1374,0
20241213,202800,425954729,1374,1374,1374,1374,0
20241213,202700,425954729,1374,1374,1374,1374,0
20241213,202600,425954729,1374,1374,1374,1374,0
20241213,202500,425954729,1374,1374,1374,1374,0
20241213,202400,425954729,1374,1374,1374,1374,0
20241213,202300,425954729,1374,1374,1374,1374,0
20241213,202200,425954729,1374,1374,1374,1374,0
20241213,202100,425954729,1374,1374,1374,1374,0
20241213,202000,425954729,1374,1374,1374,1374,0
20241213,201900,425954729,1374,1374,1374,1374,0
20241213,201800,425954729,1374,1374,1374,1374,0
20241213,201700,425954729,1374,1374,1374,1374,0
20241213,201600,425954729,1374,1374,1374,1374,0
20241213,201500,425954729,1374,1374,1374,1374,6277
20241213,201400,425954729,1374,1374,1374,1374,0
20241213,201300,425954729,1374,1374,1374,1374,0
20241213,201200,425954729,1374,1374,1374,1374,0
20241213,201100,425954729,1374,1374,1374,1374,0
20241213,201000,425954729,1374,1374,1374,1374,0
20241213,200900,425954729,1374,1374,1374,1374,0
20241213,200800,425954729,1374,1374,1374,1374,0
20241213,200700,425954729,1374,1374,1374,1374,0
20241213,200600,425954729,1374,1374,1374,1374,0
20241213,200500,425954729,1374,1374,1374,1374,0
20241213,200400,425954729,1374,1374,1374,1374,0
20241213,200300,425954729,1374,1374,1374,1374,0
20241213,200200,425954729,1374,1374,1374,1374,0
20241213,200100,425954729,1374,1374,1374,1374,0
20241213,200000,425954729,1374,1374,1374,1374,0
20241213,195900,425954729,1374,1374,1374,1374,0
20241213,195800,425954729,1374,1374,1374,1374,0
20241213,195700,425954729,1374,1374,1374,1374,0
20241213,195600,425954729,1374,1374,1374,1374,0
20241213,195500,425954729,1374,1374,1374,1374,0
20241213,195400,425954729,1374,1374,1374,1374,0
20241213,195300,425954729,1374,1374,1374,1374,0
20241213,195200,425954729,1374,1374,1374,1374,0
20241213,195100,425954729,1374,1374,1374,1374,0
20241213,195000,425954729,1374,1374,1374,1374,0
20241213,194900,425954729,1374,1374,1374,1374,0
20241213,194800,425954729,1374,1374,1374,1374,0
20241213,194700,425954729,1374,1374,1374,1374,0
20241213,194600,425954729,1374,1374,1374,1374,0
20241213,194500,425954729,1374,1374,1374,1374,6277
20241213,194400,425954729,1374,1374,1374,1374,0
20241213,194300,425954729,1374,1374,1374,1374,0
20241213,194200,425954729,1374,1374,1374,1374,0
20241213,194100,425954729,1374,1374,1374,1374,0
20241213,194000,425954729,1374,1374,1374,1374,0
20241213,193900,425954729,1374,1374,1374,1374,0
20241213,193800,425954729,1374,1374,1374,1374,0
20241213,193700,425954729,1374,1374,1374,1374,0
20241213,193600,425954729,1374,1374,1374,1374,0
20241213,193500,425954729,1374,1374,1374,1374,0
20241213,193400,425954729,1374,1374,1374,1374,0
20241213,193300,425954729,1374,1374,1374,1374,0
20241213,193200,425954729,1374,1374,1374,1374,0
20241213,193100,425954729,1374,1374,1374,1374,0
20241213,193000,425954729,1374,1374,1374,1374,0
20241213,192900,425954729,1374,1374,1374,1374,0
20241213,192800,425954729,1374,1374,1374,1374,0
20241213,192700,425954729,1374,1374,1374,1374,0
20241213,192600,425954729,1374,1374,1374,1374,0
20241213,192500,425954729,1374,1374,1374,1374,0
20241213,192400,425954729,1374,1374,1374,1374,0
20241213,192300,425954729,1374,1374,1374,1374,0
20241213,192200,425954729,1374,1374,1374,1374,0
20241213,192100,425954729,1374,1374,1374,1374,0
20241213,192000,425954729,1374,1374,1374,1374,0
20241213,191900,425954729,1374,1374,1374,1374,0
20241213,191800,425954729,1374,1374,1374,1374,0
20241213,191700,425954729,1374,1374,1374,1374,0
20241213,191600,425954729,1374,1374,1374,1374,0
20241213,191500,425954729,1374,1374,1374,1374,6277
20241213,191400,425954729,1374,1374,1374,1374,0
20241213,191300,425954729,1374,1374,1374,1374,0
20241213,191200,425954729,1374,1374,1374,1374,0
20241213,191100,425954729,1374,1374,1374,1374,0
20241213,191000,425954729,1374,1374,1374,1374,0
20241213,190900,425954729,1374,1374,1374,1374,0
20241213,190800,425954729,1374,1374,1374,1374,0
20241213,190700,425954729,1374,1374,1374,1374,0
20241213,190600,425954729,1374,1374,1374,1374,0
20241213,190500,425954729,1374,1374,1374,1374,0
20241213,190400,425954729,1374,1374,1374,1374,0
20241213,190300,425954729,1374,1374,1374,1374,0
20241213,190200,425954729,1374,1374,1374,1374,0
20241213,190100,425954729,1374,1374,1374,1374,0
20241213,190000,425954729,1374,1374,1374,1374,0
20241213,185900,425954729,1374,1374,1374,1374,0
20241213,185800,425954729,1374,1374,1374,1374,0
20241213,185700,425954729,1374,1374,1374,1374,0
20241213,185600,425954729,1374,1374,1374,1374,0
20241213,185500,425954729,1374,1374,1374,1374,0
20241213,185400,425954729,1374,1374,1374,1374,0
20241213,185300,425954729,1374,1374,1374,1374,0
20241213,185200,425954729,1374,1374,1374,1374,0
20241213,185100,425954729,1374,1374,1374,1374,0
20241213,185000,425954729,1374,1374,1374,1374,0
20241213,184900,425954729,1374,1374,1374,1374,0
20241213,184800,425954729,1374,1374,1374,1374,0
20241213,184700,425954729,1374,1374,1374,1374,0
20241213,184600,425954729,1374,1374,1374,1374,0
20241213,184500,425954729,1374,1374,1374,1374,6277
20241213,184400,425954729,1374,1374,1374,1374,0
20241213,184300,425954729,1374,1374,1374,1374,0
20241213,184200,425954729,1374,1374,1374,1374,0
20241213,184100,425954729,1374,1374,1374,1374,0
20241213,184000,425954729,1374,1374,1374,1374,0
20241213,183900,425954729,1374,1374,1374,1374,0
20241213,183800,425954729,1374,1374,1374,1374,0
20241213,183700,425954729,1374,1374,1374,1374,0
20241213,183600,425954729,1374,1374,1374,1374,0
20241213,183500,425954729,1374,1374,1374,1374,0
20241213,183400,425954729,1374,1374,1374,1374,0
20241213,183300,425954729,1374,1374,1374,1374,0
20241213,183200,425954729,1374,1374,1374,1374,0
20241213,183100,425954729,1374,1374,1374,1374,0
20241213,183000,425954729,1374,1374,1374,1374,0
20241213,182900,425954729,1374,1374,1374,1374,0
20241213,182800,425954729,1374,1374,1374,1374,0
20241213,182700,425954729,1374,1374,1374,1374,0
20241213,182600,425954729,1374,1374,1374,1374,0
20241213,182500,425954729,1374,1374,1374,1374,0
20241213,182400,425954729,1374,1374,1374,1374,0
20241213,182300,425954729,1374,1374,1374,1374,0
20241213,182200,425954729,1374,1374,1374,1374,0
20241213,182100,425954729,1374,1374,1374,1374,0
20241213,182000,425954729,1374,1374,1374,1374,0
20241213,181900,425954729,1374,1374,1374,1374,0
20241213,181800,425954729,1374,1374,1374,1374,0
20241213,181700,425954729,1374,1374,1374,1374,0
20241213,181600,425954729,1374,1374,1374,1374,0
20241213,181500,425954729,1374,1374,1374,1374,6277
20241213,181400,425954729,1374,1374,1374,1374,0
20241213,181300,425954729,1374,1374,1374,1374,0
20241213,181200,425954729,1374,1374,1374,1374,0
20241213,181100,425954729,1374,1374,1374,1374,0
20241213,181000,425954729,1374,1374,1374,1374,0
20241213,180900,425954729,1374,1374,1374,1374,0
20241213,180800,425954729,1374,1374,1374,1374,0
20241213,180700,425954729,1374,1374,1374,1374,0
20241213,180600,425954729,1374,1374,1374,1374,0
20241213,180500,425954729,1374,1374,1374,1374,0
20241213,180400,425954729,1374,1374,1374,1374,0
20241213,180300,425954729,1374,1374,1374,1374,0
20241213,180200,425954729,1374,1374,1374,1374,0
20241213,180100,425954729,1374,1374,1374,1374,0
20241213,180000,425954729,1374,1374,1374,1374,0
20241213,175900,425954729,1374,1374,1374,1374,0
20241213,175800,425954729,1374,1374,1374,1374,0
20241213,175700,425954729,1374,1374,1374,1374,0
20241213,175600,425954729,1374,1374,1374,1374,0
20241213,175500,425954729,1374,1374,1374,1374,0
20241213,175400,425954729,1374,1374,1374,1374,0
20241213,175300,425954729,1374,1374,1374,1374,0
20241213,175200,425954729,1374,1374,1374,1374,0
20241213,175100,425954729,1374,1374,1374,1374,0
20241213,175000,425954729,1374,1374,1374,1374,0
20241213,174900,425954729,1374,1374,1374,1374,0
20241213,174800,425954729,1374,1374,1374,1374,0
20241213,174700,425954729,1374,1374,1374,1374,0
20241213,174600,425954729,1374,1374,1374,1374,0
20241213,174500,425954729,1374,1374,1374,1374,6277
20241213,174400,425954729,1374,1374,1374,1374,0
20241213,174300,425954729,1374,1374,1374,1374,0
20241213,174200,425954729,1374,1374,1374,1374,0
20241213,174100,425954729,1374,1374,1374,1374,0
20241213,174000,425954729,1374,1374,1374,1374,0
20241213,173900,425954729,1374,1374,1374,1374,0
20241213,173800,425954729,1374,1374,1374,1374,0
20241213,173700,425954729,1374,1374,1374,1374,0
20241213,173600,425954729,1374,1374,1374,1374,0
20241213,173500,425954729,1374,1374,1374,1374,0
20241213,173400,425954729,1374,1374,1374,1374,0
20241213,173300,425954729,1374,1374,1374,1374,0
20241213,173200,425954729,1374,1374,1374,1374,0
20241213,173100,425954729,1374,1374,1374,1374,0
20241213,173000,425954729,1374,1374,1374,1374,0
20241213,172900,425954729,1374,1374,1374,1374,0
20241213,172800,425954729,1374,1374,1374,1374,0
20241213,172700,425954729,1374,1374,1374,1374,0
20241213,172600,425954729,1374,1374,1374,1374,0
20241213,172500,425954729,1374,1374,1374,1374,0
20241213,172400,425954729,1374,1374,1374,1374,0
20241213,172300,425954729,1374,1374,1374,1374,0
20241213,172200,425954729,1374,1374,1374,1374,0
20241213,172100,425954729,1374,1374,1374,1374,0
20241213,172000,425954729,1374,1374,1374,1374,0
20241213,171900,425954729,1374,1374,1374,1374,0
20241213,171800,425954729,1374,1374,1374,1374,0
20241213,171700,425954729,1374,1374,1374,1374,0
20241213,171600,425954729,1374,1374,1374,1374,0
20241213,171500,425954729,1374,1374,1374,1374,6277
20241213,171400,425954729,1374,1374,1374,1374,0
20241213,171300,425954729,1374,1374,1374,1374,0
20241213,171200,425954729,1374,1374,1374,1374,0
20241213,171100,425954729,1374,1374,1374,1374,0
20241213,171000,425954729,1374,1374,1374,1374,0
20241213,170900,425954729,1374,1374,1374,1374,0
20241213,170800,425954729,1374,1374,1374,1374,0
20241213,170700,425954729,1374,1374,1374,1374,0
20241213,170600,425954729,1374,1374,1374,1374,0
20241213,170500,425954729,1374,1374,1374,1374,0
20241213,170400,425954729,1374,1374,1374,1374,0
20241213,170300,425954729,1374,1374,1374,1374,0
20241213,170200,425954729,1374,1374,1374,1374,0
20241213,170100,425954729,1374,1374,1374,1374,0
20241213,170000,425954729,1374,1374,1374,1374,0
20241213,165900,425954729,1374,1374,1374,1374,0
20241213,165800,425954729,1374,1374,1374,1374,0
20241213,165700,425954729,1374,1374,1374,1374,0
20241213,165600,425954729,1374,1374,1374,1374,0
20241213,165500,425954729,1374,1374,1374,1374,0
20241213,165400,425954729,1374,1374,1374,1374,0
20241213,165300,425954729,1374,1374,1374,1374,0
20241213,165200,425954729,1374,1374,1374,1374,0
20241213,165100,425954729,1374,1374,1374,1374,0
20241213,165000,425954729,1374,1374,1374,1374,0
20241213,164900,425954729,1374,1374,1374,1374,0
20241213,164800,425954729,1374,1374,1374,1374,0
20241213,164700,425954729,1374,1374,1374,1374,0
20241213,164600,425954729,1374,1374,1374,1374,0
20241213,164500,425954729,1374,1374,1374,1374,6277
20241213,164400,425954729,1374,1374,1374,1374,0
20241213,164300,425954729,1374,1374,1374,1374,0
20241213,164200,425954729,1374,1374,1374,1374,0
20241213,164100,425954729,1374,1374,1374,1374,0
20241213,164000,425954729,1374,1374,1374,1374,0
20241213,163900,425954729,1374,1374,1374,1374,0
20241213,163800,425954729,1374,1374,1374,1374,0
20241213,163700,425954729,1374,1374,1374,1374,0
20241213,163600,425954729,1374,1374,1374,1374,0
20241213,163500,425954729,1374,1374,1374,1374,0
20241213,163400,425954729,1374,1374,1374,1374,0
20241213,163300,425954729,1374,1374,1374,1374,0
20241213,163200,425954729,1374,1374,1374,1374,0
20241213,163100,425954729,1374,1374,1374,1374,0
20241213,163000,425954729,1374,1374,1374,1374,0
20241213,162900,425954729,1374,1374,1374,1374,0
20241213,162800,425954729,1374,1374,1374,1374,0
20241213,162700,425954729,1374,1374,1374,1374,0
20241213,162600,425954729,1374,1374,1374,1374,0
20241213,162500,425954729,1374,1374,1374,1374,0
20241213,162400,425954729,1374,1374,1374,1374,0
20241213,162300,425954729,1374,1374,1374,1374,0
20241213,162200,425954729,1374,1374,1374,1374,0
20241213,162100,425954729,1374,1374,1374,1374,0
20241213,162000,425954729,1374,1374,1374,1374,0
20241213,161900,425954729,1374,1374,1374,1374,0
20241213,161800,425954729,1374,1374,1374,1374,0
20241213,161700,425954729,1374,1374,1374,1374,0
20241213,161600,425954729,1374,1374,1374,1374,0
20241213,161500,425954729,1374,1374,1374,1374,6277
20241213,161400,425954729,1374,1374,1374,1374,0
20241213,161300,425954729,1374,1374,1374,1374,0
20241213,161200,425954729,1374,1374,1374,1374,0
20241213,161100,425954729,1374,1374,1374,1374,0
20241213,161000,425954729,1374,1374,1374,1374,0
20241213,160900,425954729,1374,1374,1374,1374,0
20241213,160800,425954729,1374,1374,1374,1374,0
20241213,160700,425954729,1374,1374,1374,1374,0
20241213,160600,425954729,1374,1374,1374,1374,0
20241213,160500,425954729,1374,1374,1374,1374,0
20241213,160400,425954729,1374,1374,1374,1374,0
20241213,160300,425954729,1374,1374,1374,1374,0
20241213,160200,425954729,1374,1374,1374,1374,0
20241213,160100,425954729,1374,1374,1374,1374,0
20241213,160000,425954729,1374,1374,1374,1374,0
20241213,155900,425954729,1374,1374,1374,1374,0
20241213,155800,425954729,1374,1374,1374,1374,0
20241213,155700,425954729,1374,1374,1374,1374,0
20241213,155600,425954729,1374,1374,1374,1374,0
20241213,155500,425954729,1374,1374,1374,1374,0
20241213,155400,425954729,1374,1374,1374,1374,0
20241213,155300,425954729,1374,1374,1374,1374,0
20241213,155200,425954729,1374,1374,1374,1374,0
20241213,155100,425954729,1374,1374,1374,1374,0
20241213,155000,425954729,1374,1374,1374,1374,0
20241213,154900,425954729,1374,1374,1374,1374,0
20241213,154800,425954729,1374,1374,1374,1374,0
20241213,154700,425954729,1374,1374,1374,1374,0
20241213,154600,425954729,1374,1374,1374,1374,0
20241213,154500,425954729,1374,1374,1374,1374,6277
20241213,154400,425954729,1374,1374,1374,1374,0
20241213,154300,425954729,1374,1374,1374,1374,0
20241213,154200,425954729,1374,1374,1374,1374,0
20241213,154100,425954729,1374,1374,1374,1374,0
20241213,154000,425954729,1374,1374,1374,1374,0
20241213,153900,425954729,1374,1374,1374,1374,0
20241213,153800,425954729,1374,1374,1374,1374,0
20241213,153700,425954729,1374,1374,1374,1374,0
20241213,153600,425954729,1374,1374,1374,1374,0
20241213,153500,425954729,1374,1374,1374,1374,0
20241213,153400,425954729,1374,1374,1374,1374,0
20241213,153300,425954729,1374,1374,1374,1374,0
20241213,153200,425954729,1374,1374,1374,1374,0
20241213,153100,425954729,1374,1374,1374,1374,0
20241213,153000,425954729,1374,1374,1374,1374,6277
20241213,152900,417330131,1375,1375,1375,1375,0
20241213,152800,417330131,1375,1375,1375,1375,0
20241213,152700,417330131,1375,1375,1375,1375,0
20241213,152600,417330131,1375,1375,1375,1375,0
20241213,152500,417330131,1375,1375,1375,1375,0
20241213,152400,417330131,1375,1375,1375,1375,0
20241213,152300,417330131,1375,1375,1375,1375,0
20241213,152200,417330131,1375,1375,1375,1375,0
20241213,152100,417330131,1375,1375,1375,1375,0
20241213,152000,417330131,1375,1375,1375,1375,0
20241213,151900,417330131,1375,1374,1375,1374,3052
20241213,151800,413135159,1374,1374,1374,1374,929
20241213,151700,411858713,1374,1372,1374,1372,1762
20241213,151600,409438359,1374,1373,1374,1372,1321
20241213,151500,407624415,1374,1372,1374,1372,4587
20241213,151400,401327481,1372,1372,1372,1372,1556
20241213,151300,399192649,1371,1370,1371,1368,1544
20241213,151200,397076890,1370,1367,1370,1367,4453
20241213,151100,390977727,1370,1368,1370,1368,4382
20241213,151000,384978624,1369,1368,1369,1367,96
20241213,150900,384847312,1368,1367,1368,1367,588
20241213,150800,384043453,1368,1367,1368,1367,976
20241213,150700,382709259,1367,1368,1368,1367,385
20241213,150600,382182864,1368,1368,1368,1368,2
20241213,150500,382180128,1367,1364,1368,1364,3376
20241213,150400,377564885,1367,1367,1367,1367,0
20241213,150300,377564885,1367,1364,1367,1364,692
20241213,150200,376619166,1365,1366,1366,1364,243
20241213,150100,376287614,1364,1364,1364,1364,62
20241213,150000,376203046,1367,1366,1367,1366,707
20241213,145900,375236713,1366,1366,1366,1366,5
20241213,145800,375229883,1366,1365,1367,1365,1367
20241213,145700,373363822,1367,1367,1367,1365,4985
20241213,145600,366549409,1367,1367,1367,1367,0
20241213,145500,366549409,1367,1366,1367,1366,737
20241213,145400,365542028,1367,1365,1367,1365,244
20241213,145300,365208940,1368,1365,1368,1365,601
20241213,145200,364388566,1365,1365,1365,1365,2
20241213,145100,364385836,1366,1365,1366,1363,388
20241213,145000,363856633,1365,1366,1366,1363,50
20241213,144900,363788436,1365,1364,1365,1362,936
20241213,144800,362511126,1364,1362,1364,1362,200
20241213,144700,362238622,1362,1358,1362,1358,1183
20241213,144600,360630332,1360,1361,1361,1359,37
20241213,144500,360580041,1361,1360,1361,1359,1213
20241213,144400,358931356,1360,1360,1360,1359,173
20241213,144300,358696140,1359,1360,1361,1359,296
20241213,144200,358293736,1361,1361,1361,1361,10
20241213,144100,358280126,1361,1361,1361,1360,3109
20241213,144000,354050421,1361,1361,1361,1361,280
20241213,143900,353669341,1361,1361,1361,1361,31
20241213,143800,353627150,1366,1365,1366,1365,688
20241213,143700,352687461,1367,1367,1367,1367,0
20241213,143600,352687461,1367,1362,1367,1361,154
20241213,143500,352477673,1367,1366,1367,1362,842
20241213,143400,351327141,1366,1361,1366,1361,18
20241213,143300,351302588,1368,1368,1368,1368,0
20241213,143200,351302588,1368,1364,1368,1361,928
20241213,143100,350034761,1362,1364,1364,1361,253
20241213,143000,349690198,1364,1363,1364,1363,200
20241213,142900,349417496,1364,1362,1364,1361,155
20241213,142800,349206376,1364,1363,1364,1362,77
20241213,142700,349101432,1364,1362,1364,1362,104
20241213,142600,348959778,1362,1362,1362,1360,110
20241213,142500,348810046,1362,1363,1363,1361,945
20241213,142400,347523839,1361,1360,1365,1360,61
20241213,142300,347440842,1365,1365,1365,1365,9
20241213,142200,347428557,1366,1366,1366,1359,14504
20241213,142100,327686792,1365,1365,1369,1365,468
20241213,142000,327046992,1365,1367,1369,1365,903
20241213,141900,325813221,1366,1366,1366,1366,797
20241213,141800,324724519,1366,1364,1367,1364,264
20241213,141700,324364177,1368,1364,1368,1364,170
20241213,141600,324132011,1369,1369,1369,1369,0
20241213,141500,324132011,1369,1365,1369,1365,826
20241213,141400,323002229,1363,1363,1363,1363,156
20241213,141300,322789601,1362,1366,1366,1362,2629
20241213,141200,319201819,1366,1368,1368,1366,643
20241213,141100,318322281,1369,1367,1369,1367,801
20241213,141000,317226621,1366,1367,1367,1366,778
20241213,140900,316163759,1369,1369,1369,1369,0
20241213,140800,316163759,1369,1368,1369,1366,506
20241213,140700,315471182,1368,1368,1368,1366,864
20241213,140600,314289520,1366,1368,1368,1366,1043
20241213,140500,312864242,1368,1367,1368,1367,659
20241213,140400,311962751,1368,1368,1368,1368,10
20241213,140300,311949071,1368,1365,1368,1365,3030
20241213,140200,307805427,1364,1363,1364,1361,306
20241213,140100,307388366,1365,1365,1365,1365,0
20241213,140000,307388366,1365,1365,1365,1365,0
20241213,135900,307388366,1365,1365,1365,1361,181
20241213,135800,307142001,1361,1366,1366,1361,46
20241213,135700,307079380,1366,1366,1366,1366,3
20241213,135600,307075282,1366,1360,1366,1360,266
20241213,135500,306713488,1360,1362,1362,1360,691
20241213,135400,305773546,1362,1360,1362,1360,61
20241213,135300,305690580,1362,1362,1362,1362,218
20241213,135200,305393664,1363,1363,1363,1360,157
20241213,135100,305180105,1360,1360,1360,1360,32
20241213,135000,305136585,1364,1364,1364,1364,3
20241213,134900,305132493,1360,1364,1364,1360,47
20241213,134800,305068561,1360,1365,1366,1360,719
20241213,134700,304087553,1364,1364,1364,1364,94
20241213,134600,303959337,1365,1362,1365,1362,184
20241213,134500,303708696,1360,1359,1362,1359,313
20241213,134400,303283192,1359,1359,1359,1359,31
20241213,134300,303241063,1362,1362,1362,1362,0
20241213,134200,303241063,1362,1360,1362,1359,70
20241213,134100,303145875,1360,1361,1362,1358,2019
20241213,134000,300399799,1361,1362,1362,1361,44
20241213,133900,300339914,1365,1365,1365,1365,0
20241213,133800,300339914,1365,1365,1365,1365,0
20241213,133700,300339914,1365,1361,1365,1361,196
20241213,133600,300073074,1365,1361,1365,1361,46
20241213,133500,300010456,1366,1366,1366,1366,9
20241213,133400,299998162,1361,1361,1361,1361,238
20241213,133300,299674244,1361,1367,1367,1361,14697
20241213,133200,279610941,1368,1369,1369,1368,609
20241213,133100,278777240,1366,1367,1367,1366,833
20241213,133000,277638573,1366,1363,1366,1362,274
20241213,132900,277264827,1366,1366,1366,1366,20
20241213,132800,277237507,1367,1367,1367,1367,291
20241213,132700,276839710,1367,1367,1367,1367,1707
20241213,132600,274506241,1368,1362,1368,1362,785
20241213,132500,273433663,1368,1369,1369,1368,95
20241213,132400,273303702,1368,1368,1368,1368,98
20241213,132300,273169638,1369,1367,1369,1362,682
20241213,132200,272237924,1367,1360,1367,1360,196
20241213,132100,271970752,1366,1366,1366,1366,1
20241213,132000,271969386,1365,1365,1365,1365,100
20241213,131900,271832886,1367,1364,1367,1360,1528
20241213,131800,269748662,1364,1365,1365,1364,102
20241213,131700,269609433,1359,1366,1366,1359,44
20241213,131600,269549630,1364,1364,1364,1364,118
20241213,131500,269388678,1366,1365,1366,1358,2038
20241213,131400,266607502,1365,1363,1365,1363,420
20241213,131300,266035039,1363,1358,1363,1358,45
20241213,131200,265973924,1365,1360,1365,1358,151
20241213,131100,265768544,1364,1364,1364,1364,1238
20241213,131000,264079912,1364,1363,1365,1363,685
20241213,130900,263145164,1364,1364,1364,1364,50
20241213,130800,263076964,1365,1360,1365,1360,219
20241213,130700,262779119,1365,1365,1365,1365,0
20241213,130600,262779119,1365,1364,1365,1360,1367
20241213,130500,260914650,1363,1363,1363,1363,99
20241213,130400,260779713,1360,1360,1360,1360,176
20241213,130300,260540353,1364,1362,1364,1360,159
20241213,130200,260323877,1364,1362,1364,1362,692
20241213,130100,259380010,1362,1358,1363,1358,272
20241213,130000,259010121,1358,1358,1358,1358,31
20241213,125900,258968023,1364,1358,1364,1358,136
20241213,125800,258783323,1364,1364,1364,1364,98
20241213,125700,258649651,1364,1357,1364,1357,406
20241213,125600,258097204,1364,1361,1364,1361,583
20241213,125500,257303418,1360,1361,1361,1360,691
20241213,125400,256363061,1360,1357,1360,1357,143
20241213,125300,256168713,1361,1357,1361,1357,296
20241213,125200,255766577,1361,1361,1361,1361,113
20241213,125100,255612784,1361,1361,1361,1361,107
20241213,125000,255467157,1361,1357,1361,1357,1529
20241213,124900,253391610,1357,1357,1357,1357,31
20241213,124800,253349543,1361,1359,1361,1359,897
20241213,124700,252130420,1358,1358,1358,1357,178
20241213,124600,251888744,1358,1359,1359,1357,282
20241213,124500,251506063,1357,1357,1357,1357,171
20241213,124400,251274016,1359,1357,1359,1357,203
20241213,124300,250998539,1357,1360,1360,1357,1143
20241213,124200,249447059,1359,1359,1359,1359,675
20241213,124100,248529734,1360,1359,1360,1359,222
20241213,124000,248228028,1358,1360,1360,1358,1247
20241213,123900,246532194,1360,1360,1361,1360,315
20241213,123800,246103721,1360,1361,1361,1360,53
20241213,123700,246031620,1361,1361,1361,1361,425
20241213,123600,245453195,1360,1360,1361,1360,70
20241213,123500,245357989,1361,1361,1361,1360,1152
20241213,123400,243790392,1361,1361,1361,1361,200
20241213,123300,243518192,1361,1361,1361,1361,114
20241213,123200,243363038,1358,1358,1358,1358,0
20241213,123100,243363038,1358,1358,1358,1358,218
20241213,123000,243066994,1364,1364,1364,1364,0
20241213,122900,243066994,1364,1363,1364,1363,10
20241213,122800,243053360,1362,1362,1362,1358,360
20241213,122700,242563616,1358,1358,1362,1358,98
20241213,122600,242430460,1362,1362,1362,1362,1
20241213,122500,242429098,1361,1360,1361,1360,2144
20241213,122400,239511213,1361,1360,1361,1357,198
20241213,122300,239242455,1361,1361,1361,1361,3
20241213,122200,239238372,1357,1359,1359,1357,803
20241213,122100,238148036,1359,1359,1359,1359,3
20241213,122000,238143959,1358,1361,1361,1358,179
20241213,121900,237900868,1359,1359,1359,1359,113
20241213,121800,237747301,1358,1359,1359,1358,97
20241213,121700,237615572,1358,1358,1360,1358,223
20241213,121600,237312732,1361,1361,1361,1361,0
20241213,121500,237312732,1361,1361,1361,1361,0
20241213,121400,237312732,1361,1356,1361,1356,243
20241213,121300,236982952,1356,1358,1358,1356,223
20241213,121200,236680512,1364,1364,1364,1364,0
20241213,121100,236680512,1364,1364,1364,1364,0
20241213,121000,236680512,1364,1364,1364,1364,0
20241213,120900,236680512,1364,1364,1364,1357,837
20241213,120800,235540037,1361,1361,1361,1361,55
20241213,120700,235465182,1363,1363,1363,1363,2003
20241213,120600,232735093,1360,1360,1360,1360,165
20241213,120500,232510693,1360,1364,1364,1360,513
20241213,120400,231811001,1363,1363,1363,1360,257
20241213,120300,231460862,1360,1360,1360,1360,0
20241213,120200,231460862,1360,1360,1360,1360,175
20241213,120100,231222862,1364,1361,1364,1361,456
20241213,120000,230601371,1362,1362,1362,1362,0
20241213,115900,230601371,1362,1360,1363,1359,413
20241213,115800,230039185,1361,1358,1361,1358,290
20241213,115700,229645011,1362,1362,1362,1362,0
20241213,115600,229645011,1362,1360,1362,1360,120
20241213,115500,229481809,1357,1357,1357,1357,94
20241213,115400,229354251,1357,1361,1362,1357,655
20241213,115300,228463362,1360,1360,1360,1360,69
20241213,115200,228369522,1359,1359,1359,1359,98
20241213,115100,228236340,1360,1360,1360,1357,1220
20241213,115000,226577421,1360,1357,1360,1357,360
20241213,114900,226088709,1357,1358,1359,1357,3
20241213,114800,226084635,1358,1357,1358,1357,122
20241213,114700,225918962,1357,1359,1359,1357,269
20241213,114600,225553745,1358,1357,1358,1357,111
20241213,114500,225403117,1357,1357,1357,1353,51
20241213,114400,225334082,1359,1358,1359,1352,36
20241213,114300,225285378,1357,1357,1357,1357,1217
20241213,114200,223633909,1358,1358,1358,1358,0
20241213,114100,223633909,1358,1357,1358,1357,163
20241213,114000,223412599,1357,1359,1359,1357,517
20241213,113900,222710060,1359,1359,1359,1359,521
20241213,113800,222002021,1359,1359,1359,1359,96
20241213,113700,221871557,1359,1359,1359,1359,30
20241213,113600,221830787,1359,1359,1359,1359,218
20241213,113500,221534525,1359,1359,1359,1359,119
20241213,113400,221372804,1361,1361,1361,1361,0
20241213,113300,221372804,1361,1357,1361,1357,379
20241213,113200,220857113,1357,1357,1359,1357,259
20241213,113100,220505504,1359,1360,1360,1359,45
20241213,113000,220444324,1357,1357,1357,1357,0
20241213,112900,220444324,1357,1357,1360,1357,432
20241213,112800,219857335,1359,1359,1359,1359,20
20241213,112700,219830155,1359,1358,1359,1357,157
20241213,112600,219616898,1358,1357,1358,1357,310
20241213,112500,219196016,1357,1356,1357,1352,608
20241213,112400,218371824,1356,1356,1356,1356,92
20241213,112300,218247072,1355,1355,1355,1355,119
20241213,112200,218085827,1352,1352,1352,1352,76
20241213,112100,217983075,1355,1355,1355,1355,312
20241213,112000,217560315,1355,1353,1355,1353,50
20241213,111900,217492601,1352,1352,1353,1352,234
20241213,111800,217176133,1352,1351,1352,1351,226
20241213,111700,216870768,1352,1352,1352,1352,0
20241213,111600,216870768,1352,1352,1352,1352,6
20241213,111500,216862656,1352,1352,1352,1352,824
20241213,111400,215748608,1352,1352,1352,1352,375
20241213,111300,215241608,1351,1351,1351,1351,43
20241213,111200,215183515,1350,1350,1350,1350,556
20241213,111100,214432915,1353,1350,1353,1350,253
20241213,111000,214090800,1353,1353,1353,1353,21
20241213,110900,214062387,1353,1353,1356,1350,13992
20241213,110800,195140741,1353,1353,1353,1353,0
20241213,110700,195140741,1353,1354,1354,1353,266
20241213,110600,194780813,1354,1354,1354,1354,0
20241213,110500,194780813,1354,1354,1354,1354,0
20241213,110400,194780813,1354,1354,1355,1353,631
20241213,110300,193926266,1354,1354,1354,1354,176
20241213,110200,193687962,1353,1353,1353,1353,706
20241213,110100,192732744,1353,1353,1353,1353,0
20241213,110000,192732744,1353,1353,1353,1353,31
20241213,105900,192690801,1353,1356,1358,1353,2189
20241213,105800,189721089,1357,1357,1357,1357,2
20241213,105700,189718375,1354,1355,1355,1354,193
20241213,105600,189456861,1354,1354,1356,1354,276
20241213,105500,189083154,1356,1354,1356,1354,515
20241213,105400,188385210,1354,1355,1355,1354,102
20241213,105300,188247100,1357,1354,1360,1354,34
20241213,105200,188201055,1360,1354,1360,1354,145
20241213,105100,188004719,1361,1357,1361,1353,701
20241213,105000,187055557,1361,1357,1361,1357,159
20241213,104900,186839790,1363,1364,1364,1358,42
20241213,104800,186782721,1360,1364,1364,1360,2356
20241213,104700,183575785,1364,1364,1364,1364,100
20241213,104600,183439385,1364,1362,1364,1357,635
20241213,104500,182573791,1364,1354,1364,1354,333
20241213,104400,182121555,1362,1360,1362,1360,253
20241213,104300,181777469,1362,1362,1362,1362,0
20241213,104200,181777469,1362,1353,1362,1353,728
20241213,104100,180786310,1360,1356,1360,1353,2437
20241213,104000,177481905,1356,1356,1356,1356,0
20241213,103900,177481905,1356,1353,1356,1353,875
20241213,103800,176297953,1355,1356,1356,1353,138
20241213,103700,176111020,1356,1356,1360,1355,855
20241213,103600,174951688,1358,1358,1358,1358,118
20241213,103500,174791444,1359,1356,1359,1356,215
20241213,103400,174499892,1362,1356,1362,1356,1068
20241213,103300,173047703,1361,1361,1361,1361,0
20241213,103200,173047703,1361,1353,1361,1353,54
20241213,103100,172974553,1361,1353,1362,1353,83
20241213,103000,172861827,1353,1357,1357,1353,238
20241213,102900,172539437,1355,1355,1355,1355,167
20241213,102800,172313152,1353,1353,1353,1353,0
20241213,102700,172313152,1353,1351,1353,1351,76
20241213,102600,172210388,1351,1351,1351,1351,143
20241213,102500,172017195,1361,1361,1361,1361,10
20241213,102400,172003585,1361,1350,1361,1350,707
20241213,102300,171046818,1350,1350,1359,1350,219
20241213,102200,170751159,1360,1357,1360,1350,1237
20241213,102100,169075979,1356,1352,1356,1350,382
20241213,102000,168559301,1354,1352,1354,1349,292
20241213,101900,168164610,1351,1349,1352,1349,443
20241213,101800,167566957,1349,1349,1352,1349,182
20241213,101700,167321436,1352,1351,1352,1350,612
20241213,101600,166494743,1352,1354,1354,1352,1361
20241213,101500,164653865,1354,1355,1355,1352,206
20241213,101400,164375234,1355,1354,1355,1352,6088
20241213,101300,156139369,1354,1362,1362,1354,3625
20241213,101200,151227103,1356,1356,1362,1356,178
20241213,101100,150985711,1362,1360,1362,1356,48
20241213,101000,150920408,1360,1356,1360,1356,552
20241213,100900,150171664,1356,1361,1361,1355,2137
20241213,100800,147269550,1360,1359,1361,1359,499
20241213,100700,146591053,1361,1361,1364,1361,46
20241213,100600,146528410,1360,1358,1362,1358,258
20241213,100500,146177295,1361,1361,1361,1358,634
20241213,100400,145314514,1361,1361,1361,1355,497
20241213,100300,144641019,1361,1362,1362,1360,831
20241213,100200,143510836,1360,1360,1362,1357,712
20241213,100100,142543522,1360,1360,1360,1355,663
20241213,100000,141642692,1360,1356,1360,1355,1416
20241213,095900,139723841,1356,1360,1360,1356,1016
20241213,095800,138345835,1360,1362,1362,1357,3846
20241213,095700,133120952,1362,1364,1365,1362,642
20241213,095600,132245895,1364,1363,1364,1363,166
20241213,095500,132019551,1363,1360,1363,1360,54
20241213,095400,131946078,1363,1363,1364,1360,117
20241213,095300,131786652,1363,1361,1364,1358,328
20241213,095200,131340148,1359,1364,1364,1358,3748
20241213,095100,126242221,1362,1363,1364,1362,1633
20241213,095000,124017490,1365,1372,1372,1364,165
20241213,094900,123792259,1369,1372,1372,1369,135
20241213,094800,123607354,1372,1372,1372,1370,898
20241213,094700,122376556,1372,1371,1372,1370,861
20241213,094600,121196358,1372,1372,1372,1370,426
20241213,094500,120612262,1372,1372,1372,1370,879
20241213,094400,119407720,1370,1366,1370,1366,516
20241213,094300,118701679,1372,1366,1372,1363,264
20241213,094200,118341067,1366,1366,1367,1366,1021
20241213,094100,116946236,1366,1366,1366,1366,43
20241213,094000,116887498,1367,1373,1373,1366,921
20241213,093900,115628982,1367,1362,1373,1362,2235
20241213,093800,112570444,1365,1373,1373,1365,5827
20241213,093700,104609885,1372,1368,1373,1367,1171
20241213,093600,103005297,1371,1373,1373,1367,681
20241213,093500,102070524,1373,1372,1373,1367,4462
20241213,093400,95964878,1372,1369,1372,1362,1188
20241213,093300,94345564,1368,1366,1370,1366,2373
20241213,093200,91100389,1367,1363,1367,1361,479
20241213,093100,90446281,1367,1366,1367,1362,490
20241213,093000,89778691,1367,1367,1367,1367,0
20241213,092900,89778691,1367,1360,1368,1360,343
20241213,092800,89310016,1369,1360,1369,1360,709
20241213,092700,88345578,1369,1360,1369,1360,18188
20241213,092600,63536192,1356,1356,1358,1356,1184
20241213,092500,61929482,1356,1355,1356,1352,272
20241213,092400,61561249,1349,1349,1349,1349,144
20241213,092300,61366993,1356,1350,1356,1350,1563
20241213,092200,59256823,1357,1357,1357,1357,3
20241213,092100,59252752,1350,1361,1361,1350,548
20241213,092000,58510646,1361,1358,1362,1350,12526
20241213,091900,41512410,1362,1359,1362,1358,3718
20241213,091800,36455661,1357,1349,1358,1349,294
20241213,091700,36056831,1359,1349,1359,1349,1837
20241213,091600,33562902,1358,1356,1358,1345,504
20241213,091500,32884953,1349,1349,1349,1349,260
20241213,091400,32534213,1355,1349,1355,1349,3037
20241213,091300,28420363,1355,1353,1355,1345,3333
20241213,091200,23907946,1353,1353,1353,1353,33
20241213,091100,23863297,1353,1343,1353,1343,2732
20241213,091000,20194201,1354,1354,1354,1352,308
20241213,090900,19777369,1354,1354,1354,1354,100
20241213,090800,19641969,1354,1354,1354,1354,1026
20241213,090700,18252765,1355,1355,1355,1355,5
20241213,090600,18245990,1355,1358,1358,1349,6751
20241213,090500,9135906,1358,1349,1358,1349,327
20241213,090400,8692794,1358,1358,1358,1358,0
20241213,090300,8692794,1358,1358,1358,1358,2
20241213,090200,8690078,1357,1349,1357,1349,1005
20241213,090100,7331679,1349,1331,1357,1330,2287
20241213,090000,4283782,1358,1325,1359,1325,3163