stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,204700,4987368289,1370,1370,1370,1370,23625
20241230,204600,4987368289,1370,1370,1370,1370,0
20241230,204500,4987368289,1370,1370,1370,1370,0
20241230,204400,4987368289,1370,1370,1370,1370,0
20241230,204300,4987368289,1370,1370,1370,1370,0
20241230,204200,4987368289,1370,1370,1370,1370,0
20241230,204100,4987368289,1370,1370,1370,1370,0
20241230,204000,4987368289,1370,1370,1370,1370,0
20241230,203900,4987368289,1370,1370,1370,1370,0
20241230,203800,4987368289,1370,1370,1370,1370,0
20241230,203700,4987368289,1370,1370,1370,1370,0
20241230,203600,4987368289,1370,1370,1370,1370,0
20241230,203500,4987368289,1370,1370,1370,1370,0
20241230,203400,4987368289,1370,1370,1370,1370,0
20241230,203300,4987368289,1370,1370,1370,1370,0
20241230,203200,4987368289,1370,1370,1370,1370,0
20241230,203100,4987368289,1370,1370,1370,1370,0
20241230,203000,4987368289,1370,1370,1370,1370,0
20241230,202900,4987368289,1370,1370,1370,1370,0
20241230,202800,4987368289,1370,1370,1370,1370,0
20241230,202700,4987368289,1370,1370,1370,1370,0
20241230,202600,4987368289,1370,1370,1370,1370,0
20241230,202500,4987368289,1370,1370,1370,1370,0
20241230,202400,4987368289,1370,1370,1370,1370,0
20241230,202300,4987368289,1370,1370,1370,1370,0
20241230,202200,4987368289,1370,1370,1370,1370,0
20241230,202100,4987368289,1370,1370,1370,1370,0
20241230,202000,4987368289,1370,1370,1370,1370,0
20241230,201900,4987368289,1370,1370,1370,1370,0
20241230,201800,4987368289,1370,1370,1370,1370,0
20241230,201700,4987368289,1370,1370,1370,1370,23625
20241230,201600,4987368289,1370,1370,1370,1370,0
20241230,201500,4987368289,1370,1370,1370,1370,0
20241230,201400,4987368289,1370,1370,1370,1370,0
20241230,201300,4987368289,1370,1370,1370,1370,0
20241230,201200,4987368289,1370,1370,1370,1370,0
20241230,201100,4987368289,1370,1370,1370,1370,0
20241230,201000,4987368289,1370,1370,1370,1370,0
20241230,200900,4987368289,1370,1370,1370,1370,0
20241230,200800,4987368289,1370,1370,1370,1370,0
20241230,200700,4987368289,1370,1370,1370,1370,0
20241230,200600,4987368289,1370,1370,1370,1370,0
20241230,200500,4987368289,1370,1370,1370,1370,0
20241230,200400,4987368289,1370,1370,1370,1370,0
20241230,200300,4987368289,1370,1370,1370,1370,0
20241230,200200,4987368289,1370,1370,1370,1370,0
20241230,200100,4987368289,1370,1370,1370,1370,0
20241230,200000,4987368289,1370,1370,1370,1370,0
20241230,195900,4987368289,1370,1370,1370,1370,0
20241230,195800,4987368289,1370,1370,1370,1370,0
20241230,195700,4987368289,1370,1370,1370,1370,0
20241230,195600,4987368289,1370,1370,1370,1370,0
20241230,195500,4987368289,1370,1370,1370,1370,0
20241230,195400,4987368289,1370,1370,1370,1370,0
20241230,195300,4987368289,1370,1370,1370,1370,0
20241230,195200,4987368289,1370,1370,1370,1370,0
20241230,195100,4987368289,1370,1370,1370,1370,0
20241230,195000,4987368289,1370,1370,1370,1370,0
20241230,194900,4987368289,1370,1370,1370,1370,0
20241230,194800,4987368289,1370,1370,1370,1370,0
20241230,194700,4987368289,1370,1370,1370,1370,23625
20241230,194600,4987368289,1370,1370,1370,1370,0
20241230,194500,4987368289,1370,1370,1370,1370,0
20241230,194400,4987368289,1370,1370,1370,1370,0
20241230,194300,4987368289,1370,1370,1370,1370,0
20241230,194200,4987368289,1370,1370,1370,1370,0
20241230,194100,4987368289,1370,1370,1370,1370,0
20241230,194000,4987368289,1370,1370,1370,1370,0
20241230,193900,4987368289,1370,1370,1370,1370,0
20241230,193800,4987368289,1370,1370,1370,1370,0
20241230,193700,4987368289,1370,1370,1370,1370,0
20241230,193600,4987368289,1370,1370,1370,1370,0
20241230,193500,4987368289,1370,1370,1370,1370,0
20241230,193400,4987368289,1370,1370,1370,1370,0
20241230,193300,4987368289,1370,1370,1370,1370,0
20241230,193200,4987368289,1370,1370,1370,1370,0
20241230,193100,4987368289,1370,1370,1370,1370,0
20241230,193000,4987368289,1370,1370,1370,1370,0
20241230,192900,4987368289,1370,1370,1370,1370,0
20241230,192800,4987368289,1370,1370,1370,1370,0
20241230,192700,4987368289,1370,1370,1370,1370,0
20241230,192600,4987368289,1370,1370,1370,1370,0
20241230,192500,4987368289,1370,1370,1370,1370,0
20241230,192400,4987368289,1370,1370,1370,1370,0
20241230,192300,4987368289,1370,1370,1370,1370,0
20241230,192200,4987368289,1370,1370,1370,1370,0
20241230,192100,4987368289,1370,1370,1370,1370,0
20241230,192000,4987368289,1370,1370,1370,1370,0
20241230,191900,4987368289,1370,1370,1370,1370,0
20241230,191800,4987368289,1370,1370,1370,1370,0
20241230,191700,4987368289,1370,1370,1370,1370,23625
20241230,191600,4987368289,1370,1370,1370,1370,0
20241230,191500,4987368289,1370,1370,1370,1370,0
20241230,191400,4987368289,1370,1370,1370,1370,0
20241230,191300,4987368289,1370,1370,1370,1370,0
20241230,191200,4987368289,1370,1370,1370,1370,0
20241230,191100,4987368289,1370,1370,1370,1370,0
20241230,191000,4987368289,1370,1370,1370,1370,0
20241230,190900,4987368289,1370,1370,1370,1370,0
20241230,190800,4987368289,1370,1370,1370,1370,0
20241230,190700,4987368289,1370,1370,1370,1370,0
20241230,190600,4987368289,1370,1370,1370,1370,0
20241230,190500,4987368289,1370,1370,1370,1370,0
20241230,190400,4987368289,1370,1370,1370,1370,0
20241230,190300,4987368289,1370,1370,1370,1370,0
20241230,190200,4987368289,1370,1370,1370,1370,0
20241230,190100,4987368289,1370,1370,1370,1370,0
20241230,190000,4987368289,1370,1370,1370,1370,0
20241230,185900,4987368289,1370,1370,1370,1370,0
20241230,185800,4987368289,1370,1370,1370,1370,0
20241230,185700,4987368289,1370,1370,1370,1370,0
20241230,185600,4987368289,1370,1370,1370,1370,0
20241230,185500,4987368289,1370,1370,1370,1370,0
20241230,185400,4987368289,1370,1370,1370,1370,0
20241230,185300,4987368289,1370,1370,1370,1370,0
20241230,185200,4987368289,1370,1370,1370,1370,0
20241230,185100,4987368289,1370,1370,1370,1370,0
20241230,185000,4987368289,1370,1370,1370,1370,0
20241230,184900,4987368289,1370,1370,1370,1370,0
20241230,184800,4987368289,1370,1370,1370,1370,0
20241230,184700,4987368289,1370,1370,1370,1370,23625
20241230,184600,4987368289,1370,1370,1370,1370,0
20241230,184500,4987368289,1370,1370,1370,1370,0
20241230,184400,4987368289,1370,1370,1370,1370,0
20241230,184300,4987368289,1370,1370,1370,1370,0
20241230,184200,4987368289,1370,1370,1370,1370,0
20241230,184100,4987368289,1370,1370,1370,1370,0
20241230,184000,4987368289,1370,1370,1370,1370,0
20241230,183900,4987368289,1370,1370,1370,1370,0
20241230,183800,4987368289,1370,1370,1370,1370,0
20241230,183700,4987368289,1370,1370,1370,1370,0
20241230,183600,4987368289,1370,1370,1370,1370,0
20241230,183500,4987368289,1370,1370,1370,1370,0
20241230,183400,4987368289,1370,1370,1370,1370,0
20241230,183300,4987368289,1370,1370,1370,1370,0
20241230,183200,4987368289,1370,1370,1370,1370,0
20241230,183100,4987368289,1370,1370,1370,1370,0
20241230,183000,4987368289,1370,1370,1370,1370,0
20241230,182900,4987368289,1370,1370,1370,1370,0
20241230,182800,4987368289,1370,1370,1370,1370,0
20241230,182700,4987368289,1370,1370,1370,1370,0
20241230,182600,4987368289,1370,1370,1370,1370,0
20241230,182500,4987368289,1370,1370,1370,1370,0
20241230,182400,4987368289,1370,1370,1370,1370,0
20241230,182300,4987368289,1370,1370,1370,1370,0
20241230,182200,4987368289,1370,1370,1370,1370,0
20241230,182100,4987368289,1370,1370,1370,1370,0
20241230,182000,4987368289,1370,1370,1370,1370,0
20241230,181900,4987368289,1370,1370,1370,1370,0
20241230,181800,4987368289,1370,1370,1370,1370,0
20241230,181700,4987368289,1370,1370,1370,1370,23625
20241230,181600,4987368289,1370,1370,1370,1370,0
20241230,181500,4987368289,1370,1370,1370,1370,0
20241230,181400,4987368289,1370,1370,1370,1370,0
20241230,181300,4987368289,1370,1370,1370,1370,0
20241230,181200,4987368289,1370,1370,1370,1370,0
20241230,181100,4987368289,1370,1370,1370,1370,0
20241230,181000,4987368289,1370,1370,1370,1370,0
20241230,180900,4987368289,1370,1370,1370,1370,0
20241230,180800,4987368289,1370,1370,1370,1370,0
20241230,180700,4987368289,1370,1370,1370,1370,0
20241230,180600,4987368289,1370,1370,1370,1370,0
20241230,180500,4987368289,1370,1370,1370,1370,0
20241230,180400,4987368289,1370,1370,1370,1370,0
20241230,180300,4987368289,1370,1370,1370,1370,0
20241230,180200,4987368289,1370,1370,1370,1370,0
20241230,180100,4987368289,1370,1370,1370,1370,0
20241230,180000,4987368289,1370,1370,1370,1370,0
20241230,175900,4987368289,1370,1370,1370,1370,0
20241230,175800,4987368289,1370,1370,1370,1370,0
20241230,175700,4987368289,1370,1370,1370,1370,0
20241230,175600,4987368289,1370,1370,1370,1370,0
20241230,175500,4987368289,1370,1370,1370,1370,0
20241230,175400,4987368289,1370,1370,1370,1370,0
20241230,175300,4987368289,1370,1370,1370,1370,0
20241230,175200,4987368289,1370,1370,1370,1370,0
20241230,175100,4987368289,1370,1370,1370,1370,0
20241230,175000,4987368289,1370,1370,1370,1370,0
20241230,174900,4987368289,1370,1370,1370,1370,0
20241230,174800,4987368289,1370,1370,1370,1370,0
20241230,174700,4987368289,1370,1370,1370,1370,23625
20241230,174600,4987368289,1370,1370,1370,1370,0
20241230,174500,4987368289,1370,1370,1370,1370,0
20241230,174400,4987368289,1370,1370,1370,1370,0
20241230,174300,4987368289,1370,1370,1370,1370,0
20241230,174200,4987368289,1370,1370,1370,1370,0
20241230,174100,4987368289,1370,1370,1370,1370,0
20241230,174000,4987368289,1370,1370,1370,1370,0
20241230,173900,4987368289,1370,1370,1370,1370,0
20241230,173800,4987368289,1370,1370,1370,1370,0
20241230,173700,4987368289,1370,1370,1370,1370,0
20241230,173600,4987368289,1370,1370,1370,1370,0
20241230,173500,4987368289,1370,1370,1370,1370,0
20241230,173400,4987368289,1370,1370,1370,1370,0
20241230,173300,4987368289,1370,1370,1370,1370,0
20241230,173200,4987368289,1370,1370,1370,1370,0
20241230,173100,4987368289,1370,1370,1370,1370,0
20241230,173000,4987368289,1370,1370,1370,1370,0
20241230,172900,4987368289,1370,1370,1370,1370,0
20241230,172800,4987368289,1370,1370,1370,1370,0
20241230,172700,4987368289,1370,1370,1370,1370,0
20241230,172600,4987368289,1370,1370,1370,1370,0
20241230,172500,4987368289,1370,1370,1370,1370,0
20241230,172400,4987368289,1370,1370,1370,1370,0
20241230,172300,4987368289,1370,1370,1370,1370,0
20241230,172200,4987368289,1370,1370,1370,1370,0
20241230,172100,4987368289,1370,1370,1370,1370,0
20241230,172000,4987368289,1370,1370,1370,1370,0
20241230,171900,4987368289,1370,1370,1370,1370,0
20241230,171800,4987368289,1370,1370,1370,1370,0
20241230,171700,4987368289,1370,1370,1370,1370,23625
20241230,171600,4987368289,1370,1370,1370,1370,0
20241230,171500,4987368289,1370,1370,1370,1370,0
20241230,171400,4987368289,1370,1370,1370,1370,0
20241230,171300,4987368289,1370,1370,1370,1370,0
20241230,171200,4987368289,1370,1370,1370,1370,0
20241230,171100,4987368289,1370,1370,1370,1370,0
20241230,171000,4987368289,1370,1370,1370,1370,0
20241230,170900,4987368289,1370,1370,1370,1370,0
20241230,170800,4987368289,1370,1370,1370,1370,0
20241230,170700,4987368289,1370,1370,1370,1370,0
20241230,170600,4987368289,1370,1370,1370,1370,0
20241230,170500,4987368289,1370,1370,1370,1370,0
20241230,170400,4987368289,1370,1370,1370,1370,0
20241230,170300,4987368289,1370,1370,1370,1370,0
20241230,170200,4987368289,1370,1370,1370,1370,0
20241230,170100,4987368289,1370,1370,1370,1370,0
20241230,170000,4987368289,1370,1370,1370,1370,0
20241230,165900,4987368289,1370,1370,1370,1370,0
20241230,165800,4987368289,1370,1370,1370,1370,0
20241230,165700,4987368289,1370,1370,1370,1370,0
20241230,165600,4987368289,1370,1370,1370,1370,0
20241230,165500,4987368289,1370,1370,1370,1370,0
20241230,165400,4987368289,1370,1370,1370,1370,0
20241230,165300,4987368289,1370,1370,1370,1370,0
20241230,165200,4987368289,1370,1370,1370,1370,0
20241230,165100,4987368289,1370,1370,1370,1370,0
20241230,165000,4987368289,1370,1370,1370,1370,0
20241230,164900,4987368289,1370,1370,1370,1370,0
20241230,164800,4987368289,1370,1370,1370,1370,0
20241230,164700,4987368289,1370,1370,1370,1370,23625
20241230,164600,4987368289,1370,1370,1370,1370,0
20241230,164500,4987368289,1370,1370,1370,1370,0
20241230,164400,4987368289,1370,1370,1370,1370,0
20241230,164300,4987368289,1370,1370,1370,1370,0
20241230,164200,4987368289,1370,1370,1370,1370,0
20241230,164100,4987368289,1370,1370,1370,1370,0
20241230,164000,4987368289,1370,1370,1370,1370,0
20241230,163900,4987368289,1370,1370,1370,1370,0
20241230,163800,4987368289,1370,1370,1370,1370,0
20241230,163700,4987368289,1370,1370,1370,1370,0
20241230,163600,4987368289,1370,1370,1370,1370,0
20241230,163500,4987368289,1370,1370,1370,1370,0
20241230,163400,4987368289,1370,1370,1370,1370,0
20241230,163300,4987368289,1370,1370,1370,1370,0
20241230,163200,4987368289,1370,1370,1370,1370,0
20241230,163100,4987368289,1370,1370,1370,1370,0
20241230,163000,4987368289,1370,1370,1370,1370,0
20241230,162900,4987368289,1370,1370,1370,1370,0
20241230,162800,4987368289,1370,1370,1370,1370,0
20241230,162700,4987368289,1370,1370,1370,1370,0
20241230,162600,4987368289,1370,1370,1370,1370,0
20241230,162500,4987368289,1370,1370,1370,1370,0
20241230,162400,4987368289,1370,1370,1370,1370,0
20241230,162300,4987368289,1370,1370,1370,1370,0
20241230,162200,4987368289,1370,1370,1370,1370,0
20241230,162100,4987368289,1370,1370,1370,1370,0
20241230,162000,4987368289,1370,1370,1370,1370,0
20241230,161900,4987368289,1370,1370,1370,1370,0
20241230,161800,4987368289,1370,1370,1370,1370,0
20241230,161700,4987368289,1370,1370,1370,1370,23625
20241230,161600,4987368289,1370,1370,1370,1370,0
20241230,161500,4987368289,1370,1370,1370,1370,0
20241230,161400,4987368289,1370,1370,1370,1370,0
20241230,161300,4987368289,1370,1370,1370,1370,0
20241230,161200,4987368289,1370,1370,1370,1370,0
20241230,161100,4987368289,1370,1370,1370,1370,0
20241230,161000,4987368289,1370,1370,1370,1370,0
20241230,160900,4987368289,1370,1370,1370,1370,0
20241230,160800,4987368289,1370,1370,1370,1370,0
20241230,160700,4987368289,1370,1370,1370,1370,0
20241230,160600,4987368289,1370,1370,1370,1370,0
20241230,160500,4987368289,1370,1370,1370,1370,0
20241230,160400,4987368289,1370,1370,1370,1370,0
20241230,160300,4987368289,1370,1370,1370,1370,0
20241230,160200,4987368289,1370,1370,1370,1370,0
20241230,160100,4987368289,1370,1370,1370,1370,0
20241230,160000,4987368289,1370,1370,1370,1370,0
20241230,155900,4987368289,1370,1370,1370,1370,0
20241230,155800,4987368289,1370,1370,1370,1370,0
20241230,155700,4987368289,1370,1370,1370,1370,0
20241230,155600,4987368289,1370,1370,1370,1370,0
20241230,155500,4987368289,1370,1370,1370,1370,0
20241230,155400,4987368289,1370,1370,1370,1370,0
20241230,155300,4987368289,1370,1370,1370,1370,0
20241230,155200,4987368289,1370,1370,1370,1370,0
20241230,155100,4987368289,1370,1370,1370,1370,0
20241230,155000,4987368289,1370,1370,1370,1370,0
20241230,154900,4987368289,1370,1370,1370,1370,0
20241230,154800,4987368289,1370,1370,1370,1370,0
20241230,154700,4987368289,1370,1370,1370,1370,23625
20241230,154600,4987368289,1370,1370,1370,1370,0
20241230,154500,4987368289,1370,1370,1370,1370,0
20241230,154400,4987368289,1370,1370,1370,1370,0
20241230,154300,4987368289,1370,1370,1370,1370,0
20241230,154200,4987368289,1370,1370,1370,1370,0
20241230,154100,4987368289,1370,1370,1370,1370,0
20241230,154000,4987368289,1370,1370,1370,1370,0
20241230,153900,4987368289,1370,1370,1370,1370,0
20241230,153800,4987368289,1370,1370,1370,1370,0
20241230,153700,4987368289,1370,1370,1370,1370,0
20241230,153600,4987368289,1370,1370,1370,1370,0
20241230,153500,4987368289,1370,1370,1370,1370,0
20241230,153400,4987368289,1370,1370,1370,1370,0
20241230,153300,4987368289,1370,1370,1370,1370,0
20241230,153200,4987368289,1370,1370,1370,1370,0
20241230,153100,4987368289,1370,1370,1370,1370,0
20241230,153000,4987368289,1370,1370,1370,1370,23625
20241230,152900,4955002039,1379,1379,1379,1379,0
20241230,152800,4955002039,1379,1379,1379,1379,0
20241230,152700,4955002039,1379,1379,1379,1379,0
20241230,152600,4955002039,1379,1379,1379,1379,0
20241230,152500,4955002039,1379,1379,1379,1379,0
20241230,152400,4955002039,1379,1379,1379,1379,0
20241230,152300,4955002039,1379,1379,1379,1379,0
20241230,152200,4955002039,1379,1379,1379,1379,0
20241230,152100,4955002039,1379,1379,1379,1379,0
20241230,152000,4955002039,1379,1379,1379,1379,0
20241230,151900,4955002039,1379,1380,1381,1374,20313
20241230,151800,4927024414,1381,1380,1381,1380,4583
20241230,151700,4920699822,1381,1385,1385,1380,2525
20241230,151600,4917212478,1385,1386,1386,1382,214
20241230,151500,4916916606,1386,1381,1387,1381,2209
20241230,151400,4913865831,1381,1386,1386,1381,1403
20241230,151300,4911926038,1387,1387,1387,1387,0
20241230,151200,4911926038,1387,1384,1390,1380,16107
20241230,151100,4889672219,1383,1389,1391,1383,771
20241230,151000,4888605618,1390,1384,1390,1382,6437
20241230,150900,4879698177,1383,1383,1384,1383,794
20241230,150800,4878599975,1383,1383,1383,1383,357
20241230,150700,4878106244,1383,1383,1383,1383,301
20241230,150600,4877689961,1383,1383,1383,1383,833
20241230,150500,4876537922,1383,1383,1384,1383,2189
20241230,150400,4873510534,1383,1385,1385,1383,2294
20241230,150300,4870335436,1385,1384,1385,1383,1503
20241230,150200,4868256462,1384,1383,1384,1383,419
20241230,150100,4867676966,1387,1384,1387,1384,1233
20241230,150000,4865970395,1384,1384,1384,1384,70
20241230,145900,4865873515,1386,1386,1386,1386,0
20241230,145800,4865873515,1386,1384,1386,1383,4624
20241230,145700,4859472188,1383,1384,1384,1383,2645
20241230,145600,4855812770,1383,1384,1385,1383,2310
20241230,145500,4852616097,1382,1383,1383,1382,1005
20241230,145400,4851226716,1383,1383,1383,1382,865
20241230,145300,4850030425,1385,1385,1385,1385,1
20241230,145200,4850029040,1383,1383,1383,1383,2043
20241230,145100,4847203571,1385,1385,1385,1385,0
20241230,145000,4847203571,1385,1386,1386,1385,249
20241230,144900,4846858657,1385,1381,1385,1381,845
20241230,144800,4845688533,1381,1381,1381,1381,720
20241230,144700,4844694213,1381,1382,1384,1381,2667
20241230,144600,4841008987,1384,1384,1384,1382,71
20241230,144500,4840910725,1386,1386,1386,1386,0
20241230,144400,4840910725,1386,1386,1386,1386,0
20241230,144300,4840910725,1386,1384,1386,1384,1028
20241230,144200,4839487917,1386,1386,1386,1386,0
20241230,144100,4839487917,1386,1386,1386,1386,10
20241230,144000,4839474057,1381,1382,1382,1381,3141
20241230,143900,4835136125,1381,1381,1381,1381,300
20241230,143800,4834721825,1381,1382,1382,1380,2503
20241230,143700,4831265990,1382,1382,1382,1382,344
20241230,143600,4830790582,1386,1386,1386,1386,150
20241230,143500,4830582682,1386,1389,1389,1386,7
20241230,143400,4830572973,1380,1385,1385,1380,7442
20241230,143300,4820290784,1390,1390,1390,1390,0
20241230,143200,4820290784,1390,1390,1390,1390,1
20241230,143100,4820289394,1385,1385,1385,1385,20
20241230,143000,4820261694,1386,1390,1390,1386,441
20241230,142900,4819649268,1390,1390,1390,1390,0
20241230,142800,4819649268,1390,1390,1390,1390,7
20241230,142700,4819639538,1392,1392,1392,1392,1
20241230,142600,4819638146,1383,1390,1393,1383,1237
20241230,142500,4817918738,1391,1389,1391,1389,20
20241230,142400,4817890955,1389,1389,1389,1389,566
20241230,142300,4817104781,1389,1389,1389,1389,28
20241230,142200,4817065889,1389,1389,1389,1389,883
20241230,142100,4815839402,1389,1389,1389,1389,553
20241230,142000,4815071285,1388,1387,1389,1387,6539
20241230,141900,4805994781,1387,1387,1387,1387,0
20241230,141800,4805994781,1387,1386,1387,1386,254
20241230,141700,4805642736,1386,1384,1386,1382,107
20241230,141600,4805494799,1381,1381,1381,1381,2113
20241230,141500,4802576746,1384,1382,1384,1380,10127
20241230,141400,4788593149,1382,1383,1383,1382,3690
20241230,141300,4783491733,1383,1383,1383,1383,173
20241230,141200,4783252474,1383,1383,1383,1383,753
20241230,141100,4782211075,1383,1384,1384,1382,3294
20241230,141000,4777656053,1385,1386,1386,1385,1170
20241230,140900,4776035433,1388,1388,1388,1388,285
20241230,140800,4775639853,1387,1384,1387,1384,139
20241230,140700,4775447078,1387,1387,1387,1387,185
20241230,140600,4775190483,1386,1384,1386,1384,214
20241230,140500,4774894064,1385,1385,1385,1385,5
20241230,140400,4774887139,1385,1384,1385,1384,67
20241230,140300,4774794347,1383,1383,1383,1383,739
20241230,140200,4773772310,1385,1385,1385,1385,0
20241230,140100,4773772310,1385,1385,1385,1383,514
20241230,140000,4773061420,1385,1385,1385,1385,22
20241230,135900,4773030950,1385,1385,1386,1385,179
20241230,135800,4772783034,1385,1385,1385,1385,205
20241230,135700,4772499109,1382,1382,1382,1382,1000
20241230,135600,4771117109,1382,1382,1382,1382,6812
20241230,135500,4761702925,1386,1387,1387,1386,157
20241230,135400,4761485176,1382,1387,1387,1381,13312
20241230,135300,4743088580,1388,1387,1388,1387,302
20241230,135200,4742669550,1387,1386,1387,1386,1617
20241230,135100,4740427379,1386,1385,1386,1382,262
20241230,135000,4740064955,1385,1385,1385,1385,15
20241230,134900,4740044180,1387,1386,1387,1386,6
20241230,134800,4740035863,1387,1382,1387,1382,1419
20241230,134700,4738074800,1383,1385,1385,1383,2798
20241230,134600,4734204726,1387,1387,1387,1387,219
20241230,134500,4733900973,1387,1392,1392,1387,15
20241230,134400,4733880098,1392,1387,1392,1387,368
20241230,134300,4733368762,1387,1387,1387,1387,0
20241230,134200,4733368762,1387,1387,1387,1387,50
20241230,134100,4733299412,1392,1392,1392,1392,0
20241230,134000,4733299412,1392,1392,1392,1392,4
20241230,133900,4733293844,1387,1387,1387,1387,3900
20241230,133800,4727884544,1385,1387,1387,1385,226
20241230,133700,4727571366,1393,1393,1393,1393,50
20241230,133600,4727501716,1394,1394,1394,1394,0
20241230,133500,4727501716,1394,1388,1394,1387,1047
20241230,133400,4726048536,1394,1394,1394,1394,3042
20241230,133300,4721807988,1394,1393,1395,1393,2436
20241230,133200,4718412347,1392,1385,1392,1385,1796
20241230,133100,4715913042,1390,1391,1391,1385,304
20241230,133000,4715491481,1391,1385,1392,1384,11
20241230,132900,4715476234,1394,1389,1400,1381,8831
20241230,132800,4703243434,1399,1400,1400,1389,76
20241230,132700,4703137679,1404,1403,1405,1383,12104
20241230,132600,4686260280,1405,1404,1405,1404,956
20241230,132500,4684917932,1403,1403,1403,1402,1101
20241230,132400,4683373231,1402,1403,1403,1402,314
20241230,132300,4682932901,1402,1401,1402,1399,784
20241230,132200,4681833814,1401,1401,1401,1401,0
20241230,132100,4681833814,1401,1400,1401,1400,398
20241230,132000,4681276604,1400,1399,1400,1397,264
20241230,131900,4680907403,1397,1399,1399,1397,51
20241230,131800,4680836100,1401,1398,1401,1398,100
20241230,131700,4680696270,1398,1401,1401,1398,39
20241230,131600,4680641661,1400,1400,1400,1400,439
20241230,131500,4680027061,1400,1400,1400,1400,25
20241230,131400,4679992061,1400,1397,1400,1397,2902
20241230,131300,4675932135,1397,1395,1397,1395,68
20241230,131200,4675837269,1397,1397,1397,1397,0
20241230,131100,4675837269,1397,1397,1397,1397,388
20241230,131000,4675295233,1396,1396,1396,1396,367
20241230,130900,4674782901,1397,1397,1397,1397,165
20241230,130800,4674552396,1399,1399,1399,1399,423
20241230,130700,4673960619,1398,1398,1398,1398,92
20241230,130600,4673832003,1400,1400,1400,1399,610
20241230,130500,4672978593,1399,1398,1399,1398,864
20241230,130400,4671769859,1399,1398,1399,1398,524
20241230,130300,4671036784,1397,1397,1397,1397,179
20241230,130200,4670786721,1397,1397,1397,1392,804
20241230,130100,4669664693,1397,1396,1397,1394,33
20241230,130000,4669618612,1397,1396,1397,1396,463
20241230,125900,4668971861,1397,1396,1397,1396,3
20241230,125800,4668967671,1396,1394,1396,1394,380
20241230,125700,4668437292,1394,1392,1394,1392,44
20241230,125600,4668376035,1394,1392,1394,1392,89
20241230,125500,4668251982,1392,1387,1392,1387,215
20241230,125400,4667953550,1385,1387,1387,1385,3024
20241230,125300,4663763655,1387,1392,1392,1387,2408
20241230,125200,4660422041,1389,1395,1395,1389,657
20241230,125100,4659509208,1391,1391,1391,1391,1344
20241230,125000,4657639704,1395,1396,1396,1391,1160
20241230,124900,4656025390,1398,1393,1398,1393,803
20241230,124800,4654906796,1399,1396,1400,1393,375
20241230,124700,4654382998,1400,1402,1402,1400,1842
20241230,124600,4651802002,1406,1406,1406,1406,0
20241230,124500,4651802002,1406,1406,1406,1406,0
20241230,124400,4651802002,1406,1406,1406,1406,0
20241230,124300,4651802002,1406,1405,1406,1405,300
20241230,124200,4651380232,1406,1406,1406,1406,0
20241230,124100,4651380232,1406,1405,1406,1405,1055
20241230,124000,4649897954,1405,1401,1406,1401,9548
20241230,123900,4636521063,1401,1395,1401,1393,107
20241230,123800,4636371660,1395,1394,1395,1393,348
20241230,123700,4635886582,1394,1393,1394,1393,204
20241230,123600,4635602403,1394,1393,1394,1393,388
20241230,123500,4635061749,1395,1393,1395,1393,85
20241230,123400,4634943336,1393,1396,1396,1393,829
20241230,123300,4633788524,1397,1397,1398,1393,1395
20241230,123200,4631841561,1399,1405,1405,1398,2262
20241230,123100,4628674068,1405,1403,1405,1400,322
20241230,123000,4628222771,1404,1404,1408,1395,13946
20241230,122900,4608718148,1408,1408,1410,1404,3780
20241230,122800,4603398954,1410,1404,1412,1404,9216
20241230,122700,4590404194,1411,1402,1412,1402,3606
20241230,122600,4585330021,1405,1402,1405,1402,5778
20241230,122500,4577226057,1405,1404,1408,1402,2568
20241230,122400,4573619090,1407,1402,1410,1401,1227
20241230,122300,4571894725,1409,1410,1412,1404,16595
20241230,122200,4548510633,1411,1410,1413,1409,11920
20241230,122100,4531687703,1411,1387,1413,1383,39654
20241230,122000,4476093468,1386,1384,1386,1383,1081
20241230,121900,4474597483,1384,1384,1384,1384,1
20241230,121800,4474596099,1383,1383,1387,1383,34
20241230,121700,4474549061,1387,1387,1387,1387,5
20241230,121600,4474542126,1386,1383,1386,1383,275
20241230,121500,4474161798,1383,1383,1383,1383,1100
20241230,121400,4472640498,1383,1384,1384,1383,2443
20241230,121300,4469259458,1385,1386,1386,1385,267
20241230,121200,4468889658,1385,1385,1385,1385,218
20241230,121100,4468587728,1385,1385,1385,1384,555
20241230,121000,4467819211,1384,1384,1384,1384,1194
20241230,120900,4466166715,1385,1385,1386,1385,1771
20241230,120800,4463713464,1386,1386,1386,1385,1513
20241230,120700,4461616796,1387,1388,1388,1387,586
20241230,120600,4460803814,1388,1390,1390,1387,798
20241230,120500,4459696334,1390,1391,1393,1388,4678
20241230,120400,4453192906,1391,1393,1393,1391,23
20241230,120300,4453160889,1391,1391,1391,1391,1303
20241230,120200,4451348416,1393,1393,1393,1391,354
20241230,120100,4450855580,1393,1391,1393,1391,10
20241230,120000,4450841656,1391,1391,1391,1391,1401
20241230,115900,4448892865,1391,1392,1395,1391,35
20241230,115800,4448844113,1392,1394,1395,1392,428
20241230,115700,4448248268,1394,1395,1395,1392,2214
20241230,115600,4445164462,1394,1395,1395,1394,4873
20241230,115500,4438366925,1396,1396,1396,1395,3136
20241230,115400,4433992083,1397,1397,1397,1397,1
20241230,115300,4433990686,1397,1395,1397,1395,93
20241230,115200,4433860869,1395,1395,1395,1395,419
20241230,115100,4433276364,1395,1395,1395,1395,4
20241230,115000,4433270784,1395,1396,1396,1395,1064
20241230,114900,4431786392,1397,1395,1397,1395,159
20241230,114800,4431564281,1395,1395,1395,1395,3
20241230,114700,4431560096,1397,1397,1397,1397,258
20241230,114600,4431199670,1397,1395,1397,1395,1321
20241230,114500,4429356855,1395,1395,1397,1395,496
20241230,114400,4428664673,1395,1395,1395,1395,411
20241230,114300,4428091328,1395,1395,1397,1395,170
20241230,114200,4427854158,1395,1397,1397,1395,5
20241230,114100,4427847181,1397,1393,1397,1393,69
20241230,114000,4427750900,1398,1398,1398,1398,0
20241230,113900,4427750900,1398,1393,1398,1393,211
20241230,113800,4427455942,1398,1395,1398,1395,181
20241230,113700,4427203022,1393,1393,1393,1393,858
20241230,113600,4426007828,1393,1391,1393,1390,1793
20241230,113500,4423514071,1393,1392,1393,1391,667
20241230,113400,4422585040,1391,1393,1393,1391,588
20241230,113300,4421767108,1393,1393,1393,1393,20
20241230,113200,4421739248,1393,1396,1396,1391,8728
20241230,113100,4409593580,1397,1399,1399,1397,456
20241230,113000,4408956435,1399,1399,1399,1399,69
20241230,112900,4408859904,1399,1398,1399,1398,401
20241230,112800,4408299246,1399,1400,1400,1399,545
20241230,112700,4407536781,1399,1400,1400,1399,1478
20241230,112600,4405467988,1400,1398,1400,1398,119
20241230,112500,4405301600,1399,1400,1400,1399,817
20241230,112400,4404158000,1400,1402,1402,1400,354
20241230,112300,4403662070,1402,1401,1402,1400,1714
20241230,112200,4401261722,1401,1401,1402,1401,373
20241230,112100,4400738936,1401,1401,1401,1400,160
20241230,112000,4400514777,1400,1400,1401,1400,609
20241230,111900,4399661703,1401,1400,1401,1400,2022
20241230,111800,4396829531,1401,1400,1401,1400,164
20241230,111700,4396599930,1399,1400,1400,1399,745
20241230,111600,4395556933,1400,1397,1400,1397,446
20241230,111500,4394933404,1397,1397,1397,1397,3
20241230,111400,4394929213,1400,1398,1400,1398,659
20241230,111300,4394007215,1397,1397,1397,1397,211
20241230,111200,4393712448,1397,1397,1397,1397,905
20241230,111100,4392448163,1397,1392,1397,1392,215
20241230,111000,4392148863,1397,1397,1397,1391,38
20241230,110900,4392095783,1389,1393,1397,1389,2009
20241230,110800,4389301737,1397,1397,1397,1392,63
20241230,110700,4389213736,1397,1392,1397,1391,952
20241230,110600,4387889212,1392,1394,1395,1391,5729
20241230,110500,4379908140,1394,1395,1395,1394,210
20241230,110400,4379615294,1395,1395,1395,1394,2055
20241230,110300,4376749241,1394,1395,1395,1394,759
20241230,110200,4375691095,1394,1400,1400,1394,1692
20241230,110100,4373330253,1400,1401,1401,1400,3
20241230,110000,4373326051,1402,1402,1402,1402,13
20241230,105900,4373307825,1403,1396,1403,1396,212
20241230,105800,4373011796,1396,1395,1397,1395,13154
20241230,105700,4354661800,1395,1396,1396,1395,3064
20241230,105600,4350387482,1398,1402,1402,1395,4452
20241230,105500,4344168538,1402,1400,1402,1400,331
20241230,105400,4343704676,1402,1402,1402,1400,106
20241230,105300,4343556072,1399,1402,1402,1399,2073
20241230,105200,4340649729,1402,1402,1402,1399,159
20241230,105100,4340426946,1402,1400,1402,1399,1299
20241230,105000,4338609444,1400,1401,1402,1400,134
20241230,104900,4338421678,1402,1400,1402,1399,2793
20241230,104800,4334510165,1399,1398,1399,1398,1229
20241230,104700,4332791800,1397,1396,1397,1396,2330
20241230,104600,4329537496,1396,1396,1396,1396,510
20241230,104500,4328825536,1395,1395,1395,1395,143
20241230,104400,4328626051,1395,1394,1395,1394,382
20241230,104300,4328093166,1394,1394,1395,1394,258
20241230,104200,4327733398,1394,1395,1396,1394,431
20241230,104100,4327131905,1396,1395,1396,1395,737
20241230,104000,4326103621,1393,1393,1393,1393,23
20241230,103900,4326071582,1396,1395,1396,1395,1041
20241230,103800,4324618366,1396,1392,1396,1392,976
20241230,103700,4323259302,1395,1395,1395,1392,4883
20241230,103600,4316460993,1393,1393,1393,1393,28
20241230,103500,4316421989,1396,1396,1396,1395,1211
20241230,103400,4314731633,1396,1396,1396,1391,888
20241230,103300,4313491995,1396,1395,1396,1390,994
20241230,103200,4312109034,1395,1395,1397,1395,103
20241230,103100,4311965250,1395,1390,1395,1389,863
20241230,103000,4310765863,1396,1391,1397,1390,1792
20241230,102900,4308273967,1391,1392,1397,1391,2919
20241230,102800,4304211976,1392,1397,1397,1392,718
20241230,102700,4303212300,1397,1397,1397,1391,581
20241230,102600,4302401412,1396,1393,1397,1389,7757
20241230,102500,4291611344,1393,1394,1394,1393,3282
20241230,102400,4287039464,1393,1398,1398,1393,2095
20241230,102300,4284117483,1393,1393,1393,1393,813
20241230,102200,4282984974,1393,1395,1395,1393,3070
20241230,102100,4278707731,1395,1395,1398,1394,2672
20241230,102000,4274982537,1394,1395,1399,1393,5870
20241230,101900,4266799368,1395,1397,1399,1395,8404
20241230,101800,4255068773,1397,1400,1401,1397,2604
20241230,101700,4251425798,1400,1401,1401,1399,653
20241230,101600,4250511448,1399,1399,1401,1396,1501
20241230,101500,4248411467,1396,1395,1397,1394,2966
20241230,101400,4244275622,1395,1404,1404,1395,17661
20241230,101300,4219546237,1404,1411,1411,1404,6992
20241230,101200,4209700639,1411,1407,1412,1406,15447
20241230,101100,4187930910,1406,1407,1410,1406,8724
20241230,101000,4175649400,1406,1407,1407,1403,3889
20241230,100900,4170182943,1403,1407,1409,1403,7595
20241230,100800,4159505878,1407,1406,1411,1406,15608
20241230,100700,4137506970,1407,1403,1409,1400,13322
20241230,100600,4118792084,1408,1394,1412,1394,36105
20241230,100500,4068068388,1399,1385,1419,1385,44927
20241230,100400,4004896503,1396,1381,1397,1381,7849
20241230,100300,3993972437,1381,1383,1384,1380,8034
20241230,100200,3982878932,1383,1385,1385,1382,3033
20241230,100100,3978685449,1384,1383,1387,1382,647
20241230,100000,3977790966,1382,1387,1387,1382,803
20241230,095900,3976680447,1382,1381,1382,1381,8491
20241230,095800,3964953395,1382,1387,1387,1382,15835
20241230,095700,3943046190,1388,1389,1389,1388,995
20241230,095600,3941664560,1389,1389,1389,1389,491
20241230,095500,3940982561,1389,1389,1391,1389,138
20241230,095400,3940790809,1389,1388,1390,1388,2776
20241230,095300,3936935655,1388,1388,1388,1388,2173
20241230,095200,3933919531,1388,1385,1388,1383,5120
20241230,095100,3926833715,1385,1385,1388,1385,8379
20241230,095000,3915217222,1385,1383,1386,1383,1834
20241230,094900,3912677286,1383,1382,1386,1380,5157
20241230,094800,3905552053,1382,1383,1387,1381,12815
20241230,094700,3887843852,1387,1385,1387,1381,6267
20241230,094600,3879177344,1385,1385,1387,1382,10906
20241230,094500,3864093594,1385,1393,1397,1385,49445
20241230,094400,3795362814,1393,1399,1399,1393,28353
20241230,094300,3755790041,1399,1402,1402,1398,2076
20241230,094200,3752885914,1399,1399,1404,1399,2537
20241230,094100,3749335274,1398,1398,1400,1398,1757
20241230,094000,3746876694,1398,1402,1403,1396,19321
20241230,093900,3719857489,1403,1408,1408,1402,2264
20241230,093800,3716681785,1408,1410,1411,1403,1946
20241230,093700,3713943231,1410,1403,1410,1402,2898
20241230,093600,3709862405,1404,1402,1405,1401,3620
20241230,093500,3704786804,1402,1400,1403,1400,1060
20241230,093400,3703300789,1400,1402,1403,1400,6780
20241230,093300,3693798608,1402,1405,1405,1402,5989
20241230,093200,3685399679,1407,1403,1407,1402,3363
20241230,093100,3680681668,1403,1409,1411,1403,24504
20241230,093000,3646257771,1409,1414,1416,1409,3473
20241230,092900,3641349732,1413,1406,1414,1403,4348
20241230,092800,3635227656,1407,1407,1407,1402,8212
20241230,092700,3623707267,1407,1405,1408,1400,28647
20241230,092600,3583559371,1406,1409,1410,1406,9665
20241230,092500,3569944566,1407,1412,1412,1407,81
20241230,092400,3569830541,1414,1412,1415,1406,10801
20241230,092300,3554617724,1416,1410,1416,1408,2919
20241230,092200,3550499708,1409,1414,1418,1408,4322
20241230,092100,3544393929,1414,1408,1419,1408,20132
20241230,092000,3515905270,1401,1400,1410,1399,14966
20241230,091900,3494882744,1401,1404,1406,1395,27860
20241230,091800,3455879311,1404,1410,1419,1404,20437
20241230,091700,3427067225,1410,1412,1420,1403,19079
20241230,091600,3400136111,1412,1428,1428,1398,62268
20241230,091500,3312394647,1428,1422,1438,1419,34702
20241230,091400,3262861507,1422,1433,1433,1408,77887
20241230,091300,3152214055,1433,1445,1445,1433,45946
20241230,091200,3086104061,1446,1444,1451,1444,27663
20241230,091100,3046071548,1453,1445,1459,1444,50714
20241230,091000,2972477738,1442,1442,1445,1434,41457
20241230,090900,2912863084,1440,1468,1469,1440,90122
20241230,090800,2781983863,1468,1471,1473,1463,35577
20241230,090700,2729790158,1471,1465,1476,1464,31408
20241230,090600,2683634535,1465,1483,1485,1459,105668
20241230,090500,2528002915,1482,1480,1499,1480,47725
20241230,090400,2457060080,1481,1498,1501,1480,98173
20241230,090300,2311057191,1498,1497,1503,1480,207598
20241230,090200,2001096363,1495,1504,1514,1495,259490
20241230,090100,1610530300,1504,1506,1524,1493,609392
20241230,090000,689932329,1506,1395,1511,1395,467954