stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,212100,220605724,1574,1574,1574,1574,11428
20241213,212000,220605724,1574,1574,1574,1574,0
20241213,211900,220605724,1574,1574,1574,1574,0
20241213,211800,220605724,1574,1574,1574,1574,0
20241213,211700,220605724,1574,1574,1574,1574,0
20241213,211600,220605724,1574,1574,1574,1574,0
20241213,211500,220605724,1574,1574,1574,1574,0
20241213,211400,220605724,1574,1574,1574,1574,0
20241213,211300,220605724,1574,1574,1574,1574,0
20241213,211200,220605724,1574,1574,1574,1574,0
20241213,211100,220605724,1574,1574,1574,1574,0
20241213,211000,220605724,1574,1574,1574,1574,0
20241213,210900,220605724,1574,1574,1574,1574,0
20241213,210800,220605724,1574,1574,1574,1574,0
20241213,210700,220605724,1574,1574,1574,1574,0
20241213,210600,220605724,1574,1574,1574,1574,0
20241213,210500,220605724,1574,1574,1574,1574,0
20241213,210400,220605724,1574,1574,1574,1574,0
20241213,210300,220605724,1574,1574,1574,1574,0
20241213,210200,220605724,1574,1574,1574,1574,0
20241213,210100,220605724,1574,1574,1574,1574,0
20241213,210000,220605724,1574,1574,1574,1574,0
20241213,205900,220605724,1574,1574,1574,1574,0
20241213,205800,220605724,1574,1574,1574,1574,0
20241213,205700,220605724,1574,1574,1574,1574,0
20241213,205600,220605724,1574,1574,1574,1574,0
20241213,205500,220605724,1574,1574,1574,1574,0
20241213,205400,220605724,1574,1574,1574,1574,0
20241213,205300,220605724,1574,1574,1574,1574,0
20241213,205200,220605724,1574,1574,1574,1574,0
20241213,205100,220605724,1574,1574,1574,1574,11428
20241213,205000,220605724,1574,1574,1574,1574,0
20241213,204900,220605724,1574,1574,1574,1574,0
20241213,204800,220605724,1574,1574,1574,1574,0
20241213,204700,220605724,1574,1574,1574,1574,0
20241213,204600,220605724,1574,1574,1574,1574,0
20241213,204500,220605724,1574,1574,1574,1574,0
20241213,204400,220605724,1574,1574,1574,1574,0
20241213,204300,220605724,1574,1574,1574,1574,0
20241213,204200,220605724,1574,1574,1574,1574,0
20241213,204100,220605724,1574,1574,1574,1574,0
20241213,204000,220605724,1574,1574,1574,1574,0
20241213,203900,220605724,1574,1574,1574,1574,0
20241213,203800,220605724,1574,1574,1574,1574,0
20241213,203700,220605724,1574,1574,1574,1574,0
20241213,203600,220605724,1574,1574,1574,1574,0
20241213,203500,220605724,1574,1574,1574,1574,0
20241213,203400,220605724,1574,1574,1574,1574,0
20241213,203300,220605724,1574,1574,1574,1574,0
20241213,203200,220605724,1574,1574,1574,1574,0
20241213,203100,220605724,1574,1574,1574,1574,0
20241213,203000,220605724,1574,1574,1574,1574,0
20241213,202900,220605724,1574,1574,1574,1574,0
20241213,202800,220605724,1574,1574,1574,1574,0
20241213,202700,220605724,1574,1574,1574,1574,0
20241213,202600,220605724,1574,1574,1574,1574,0
20241213,202500,220605724,1574,1574,1574,1574,0
20241213,202400,220605724,1574,1574,1574,1574,0
20241213,202300,220605724,1574,1574,1574,1574,0
20241213,202200,220605724,1574,1574,1574,1574,0
20241213,202100,220605724,1574,1574,1574,1574,11428
20241213,202000,220605724,1574,1574,1574,1574,0
20241213,201900,220605724,1574,1574,1574,1574,0
20241213,201800,220605724,1574,1574,1574,1574,0
20241213,201700,220605724,1574,1574,1574,1574,0
20241213,201600,220605724,1574,1574,1574,1574,0
20241213,201500,220605724,1574,1574,1574,1574,0
20241213,201400,220605724,1574,1574,1574,1574,0
20241213,201300,220605724,1574,1574,1574,1574,0
20241213,201200,220605724,1574,1574,1574,1574,0
20241213,201100,220605724,1574,1574,1574,1574,0
20241213,201000,220605724,1574,1574,1574,1574,0
20241213,200900,220605724,1574,1574,1574,1574,0
20241213,200800,220605724,1574,1574,1574,1574,0
20241213,200700,220605724,1574,1574,1574,1574,0
20241213,200600,220605724,1574,1574,1574,1574,0
20241213,200500,220605724,1574,1574,1574,1574,0
20241213,200400,220605724,1574,1574,1574,1574,0
20241213,200300,220605724,1574,1574,1574,1574,0
20241213,200200,220605724,1574,1574,1574,1574,0
20241213,200100,220605724,1574,1574,1574,1574,0
20241213,200000,220605724,1574,1574,1574,1574,0
20241213,195900,220605724,1574,1574,1574,1574,0
20241213,195800,220605724,1574,1574,1574,1574,0
20241213,195700,220605724,1574,1574,1574,1574,0
20241213,195600,220605724,1574,1574,1574,1574,0
20241213,195500,220605724,1574,1574,1574,1574,0
20241213,195400,220605724,1574,1574,1574,1574,0
20241213,195300,220605724,1574,1574,1574,1574,0
20241213,195200,220605724,1574,1574,1574,1574,0
20241213,195100,220605724,1574,1574,1574,1574,11428
20241213,195000,220605724,1574,1574,1574,1574,0
20241213,194900,220605724,1574,1574,1574,1574,0
20241213,194800,220605724,1574,1574,1574,1574,0
20241213,194700,220605724,1574,1574,1574,1574,0
20241213,194600,220605724,1574,1574,1574,1574,0
20241213,194500,220605724,1574,1574,1574,1574,0
20241213,194400,220605724,1574,1574,1574,1574,0
20241213,194300,220605724,1574,1574,1574,1574,0
20241213,194200,220605724,1574,1574,1574,1574,0
20241213,194100,220605724,1574,1574,1574,1574,0
20241213,194000,220605724,1574,1574,1574,1574,0
20241213,193900,220605724,1574,1574,1574,1574,0
20241213,193800,220605724,1574,1574,1574,1574,0
20241213,193700,220605724,1574,1574,1574,1574,0
20241213,193600,220605724,1574,1574,1574,1574,0
20241213,193500,220605724,1574,1574,1574,1574,0
20241213,193400,220605724,1574,1574,1574,1574,0
20241213,193300,220605724,1574,1574,1574,1574,0
20241213,193200,220605724,1574,1574,1574,1574,0
20241213,193100,220605724,1574,1574,1574,1574,0
20241213,193000,220605724,1574,1574,1574,1574,0
20241213,192900,220605724,1574,1574,1574,1574,0
20241213,192800,220605724,1574,1574,1574,1574,0
20241213,192700,220605724,1574,1574,1574,1574,0
20241213,192600,220605724,1574,1574,1574,1574,0
20241213,192500,220605724,1574,1574,1574,1574,0
20241213,192400,220605724,1574,1574,1574,1574,0
20241213,192300,220605724,1574,1574,1574,1574,0
20241213,192200,220605724,1574,1574,1574,1574,0
20241213,192100,220605724,1574,1574,1574,1574,11428
20241213,192000,220605724,1574,1574,1574,1574,0
20241213,191900,220605724,1574,1574,1574,1574,0
20241213,191800,220605724,1574,1574,1574,1574,0
20241213,191700,220605724,1574,1574,1574,1574,0
20241213,191600,220605724,1574,1574,1574,1574,0
20241213,191500,220605724,1574,1574,1574,1574,0
20241213,191400,220605724,1574,1574,1574,1574,0
20241213,191300,220605724,1574,1574,1574,1574,0
20241213,191200,220605724,1574,1574,1574,1574,0
20241213,191100,220605724,1574,1574,1574,1574,0
20241213,191000,220605724,1574,1574,1574,1574,0
20241213,190900,220605724,1574,1574,1574,1574,0
20241213,190800,220605724,1574,1574,1574,1574,0
20241213,190700,220605724,1574,1574,1574,1574,0
20241213,190600,220605724,1574,1574,1574,1574,0
20241213,190500,220605724,1574,1574,1574,1574,0
20241213,190400,220605724,1574,1574,1574,1574,0
20241213,190300,220605724,1574,1574,1574,1574,0
20241213,190200,220605724,1574,1574,1574,1574,0
20241213,190100,220605724,1574,1574,1574,1574,0
20241213,190000,220605724,1574,1574,1574,1574,0
20241213,185900,220605724,1574,1574,1574,1574,0
20241213,185800,220605724,1574,1574,1574,1574,0
20241213,185700,220605724,1574,1574,1574,1574,0
20241213,185600,220605724,1574,1574,1574,1574,0
20241213,185500,220605724,1574,1574,1574,1574,0
20241213,185400,220605724,1574,1574,1574,1574,0
20241213,185300,220605724,1574,1574,1574,1574,0
20241213,185200,220605724,1574,1574,1574,1574,0
20241213,185100,220605724,1574,1574,1574,1574,11428
20241213,185000,220605724,1574,1574,1574,1574,0
20241213,184900,220605724,1574,1574,1574,1574,0
20241213,184800,220605724,1574,1574,1574,1574,0
20241213,184700,220605724,1574,1574,1574,1574,0
20241213,184600,220605724,1574,1574,1574,1574,0
20241213,184500,220605724,1574,1574,1574,1574,0
20241213,184400,220605724,1574,1574,1574,1574,0
20241213,184300,220605724,1574,1574,1574,1574,0
20241213,184200,220605724,1574,1574,1574,1574,0
20241213,184100,220605724,1574,1574,1574,1574,0
20241213,184000,220605724,1574,1574,1574,1574,0
20241213,183900,220605724,1574,1574,1574,1574,0
20241213,183800,220605724,1574,1574,1574,1574,0
20241213,183700,220605724,1574,1574,1574,1574,0
20241213,183600,220605724,1574,1574,1574,1574,0
20241213,183500,220605724,1574,1574,1574,1574,0
20241213,183400,220605724,1574,1574,1574,1574,0
20241213,183300,220605724,1574,1574,1574,1574,0
20241213,183200,220605724,1574,1574,1574,1574,0
20241213,183100,220605724,1574,1574,1574,1574,0
20241213,183000,220605724,1574,1574,1574,1574,0
20241213,182900,220605724,1574,1574,1574,1574,0
20241213,182800,220605724,1574,1574,1574,1574,0
20241213,182700,220605724,1574,1574,1574,1574,0
20241213,182600,220605724,1574,1574,1574,1574,0
20241213,182500,220605724,1574,1574,1574,1574,0
20241213,182400,220605724,1574,1574,1574,1574,0
20241213,182300,220605724,1574,1574,1574,1574,0
20241213,182200,220605724,1574,1574,1574,1574,0
20241213,182100,220605724,1574,1574,1574,1574,11428
20241213,182000,220605724,1574,1574,1574,1574,0
20241213,181900,220605724,1574,1574,1574,1574,0
20241213,181800,220605724,1574,1574,1574,1574,0
20241213,181700,220605724,1574,1574,1574,1574,0
20241213,181600,220605724,1574,1574,1574,1574,0
20241213,181500,220605724,1574,1574,1574,1574,0
20241213,181400,220605724,1574,1574,1574,1574,0
20241213,181300,220605724,1574,1574,1574,1574,0
20241213,181200,220605724,1574,1574,1574,1574,0
20241213,181100,220605724,1574,1574,1574,1574,0
20241213,181000,220605724,1574,1574,1574,1574,0
20241213,180900,220605724,1574,1574,1574,1574,0
20241213,180800,220605724,1574,1574,1574,1574,0
20241213,180700,220605724,1574,1574,1574,1574,0
20241213,180600,220605724,1574,1574,1574,1574,0
20241213,180500,220605724,1574,1574,1574,1574,0
20241213,180400,220605724,1574,1574,1574,1574,0
20241213,180300,220605724,1574,1574,1574,1574,0
20241213,180200,220605724,1574,1574,1574,1574,0
20241213,180100,220605724,1574,1574,1574,1574,0
20241213,180000,220605724,1574,1574,1574,1574,0
20241213,175900,220605724,1574,1574,1574,1574,0
20241213,175800,220605724,1574,1574,1574,1574,0
20241213,175700,220605724,1574,1574,1574,1574,0
20241213,175600,220605724,1574,1574,1574,1574,0
20241213,175500,220605724,1574,1574,1574,1574,0
20241213,175400,220605724,1574,1574,1574,1574,0
20241213,175300,220605724,1574,1574,1574,1574,0
20241213,175200,220605724,1574,1574,1574,1574,0
20241213,175100,220605724,1574,1574,1574,1574,11428
20241213,175000,220605724,1574,1574,1574,1574,0
20241213,174900,220605724,1574,1574,1574,1574,0
20241213,174800,220605724,1574,1574,1574,1574,0
20241213,174700,220605724,1574,1574,1574,1574,0
20241213,174600,220605724,1574,1574,1574,1574,0
20241213,174500,220605724,1574,1574,1574,1574,0
20241213,174400,220605724,1574,1574,1574,1574,0
20241213,174300,220605724,1574,1574,1574,1574,0
20241213,174200,220605724,1574,1574,1574,1574,0
20241213,174100,220605724,1574,1574,1574,1574,0
20241213,174000,220605724,1574,1574,1574,1574,0
20241213,173900,220605724,1574,1574,1574,1574,0
20241213,173800,220605724,1574,1574,1574,1574,0
20241213,173700,220605724,1574,1574,1574,1574,0
20241213,173600,220605724,1574,1574,1574,1574,0
20241213,173500,220605724,1574,1574,1574,1574,0
20241213,173400,220605724,1574,1574,1574,1574,0
20241213,173300,220605724,1574,1574,1574,1574,0
20241213,173200,220605724,1574,1574,1574,1574,0
20241213,173100,220605724,1574,1574,1574,1574,0
20241213,173000,220605724,1574,1574,1574,1574,0
20241213,172900,220605724,1574,1574,1574,1574,0
20241213,172800,220605724,1574,1574,1574,1574,0
20241213,172700,220605724,1574,1574,1574,1574,0
20241213,172600,220605724,1574,1574,1574,1574,0
20241213,172500,220605724,1574,1574,1574,1574,0
20241213,172400,220605724,1574,1574,1574,1574,0
20241213,172300,220605724,1574,1574,1574,1574,0
20241213,172200,220605724,1574,1574,1574,1574,0
20241213,172100,220605724,1574,1574,1574,1574,11428
20241213,172000,220605724,1574,1574,1574,1574,0
20241213,171900,220605724,1574,1574,1574,1574,0
20241213,171800,220605724,1574,1574,1574,1574,0
20241213,171700,220605724,1574,1574,1574,1574,0
20241213,171600,220605724,1574,1574,1574,1574,0
20241213,171500,220605724,1574,1574,1574,1574,0
20241213,171400,220605724,1574,1574,1574,1574,0
20241213,171300,220605724,1574,1574,1574,1574,0
20241213,171200,220605724,1574,1574,1574,1574,0
20241213,171100,220605724,1574,1574,1574,1574,0
20241213,171000,220605724,1574,1574,1574,1574,0
20241213,170900,220605724,1574,1574,1574,1574,0
20241213,170800,220605724,1574,1574,1574,1574,0
20241213,170700,220605724,1574,1574,1574,1574,0
20241213,170600,220605724,1574,1574,1574,1574,0
20241213,170500,220605724,1574,1574,1574,1574,0
20241213,170400,220605724,1574,1574,1574,1574,0
20241213,170300,220605724,1574,1574,1574,1574,0
20241213,170200,220605724,1574,1574,1574,1574,0
20241213,170100,220605724,1574,1574,1574,1574,0
20241213,170000,220605724,1574,1574,1574,1574,0
20241213,165900,220605724,1574,1574,1574,1574,0
20241213,165800,220605724,1574,1574,1574,1574,0
20241213,165700,220605724,1574,1574,1574,1574,0
20241213,165600,220605724,1574,1574,1574,1574,0
20241213,165500,220605724,1574,1574,1574,1574,0
20241213,165400,220605724,1574,1574,1574,1574,0
20241213,165300,220605724,1574,1574,1574,1574,0
20241213,165200,220605724,1574,1574,1574,1574,0
20241213,165100,220605724,1574,1574,1574,1574,11428
20241213,165000,220605724,1574,1574,1574,1574,0
20241213,164900,220605724,1574,1574,1574,1574,0
20241213,164800,220605724,1574,1574,1574,1574,0
20241213,164700,220605724,1574,1574,1574,1574,0
20241213,164600,220605724,1574,1574,1574,1574,0
20241213,164500,220605724,1574,1574,1574,1574,0
20241213,164400,220605724,1574,1574,1574,1574,0
20241213,164300,220605724,1574,1574,1574,1574,0
20241213,164200,220605724,1574,1574,1574,1574,0
20241213,164100,220605724,1574,1574,1574,1574,0
20241213,164000,220605724,1574,1574,1574,1574,0
20241213,163900,220605724,1574,1574,1574,1574,0
20241213,163800,220605724,1574,1574,1574,1574,0
20241213,163700,220605724,1574,1574,1574,1574,0
20241213,163600,220605724,1574,1574,1574,1574,0
20241213,163500,220605724,1574,1574,1574,1574,0
20241213,163400,220605724,1574,1574,1574,1574,0
20241213,163300,220605724,1574,1574,1574,1574,0
20241213,163200,220605724,1574,1574,1574,1574,0
20241213,163100,220605724,1574,1574,1574,1574,0
20241213,163000,220605724,1574,1574,1574,1574,0
20241213,162900,220605724,1574,1574,1574,1574,0
20241213,162800,220605724,1574,1574,1574,1574,0
20241213,162700,220605724,1574,1574,1574,1574,0
20241213,162600,220605724,1574,1574,1574,1574,0
20241213,162500,220605724,1574,1574,1574,1574,0
20241213,162400,220605724,1574,1574,1574,1574,0
20241213,162300,220605724,1574,1574,1574,1574,0
20241213,162200,220605724,1574,1574,1574,1574,0
20241213,162100,220605724,1574,1574,1574,1574,11428
20241213,162000,220605724,1574,1574,1574,1574,0
20241213,161900,220605724,1574,1574,1574,1574,0
20241213,161800,220605724,1574,1574,1574,1574,0
20241213,161700,220605724,1574,1574,1574,1574,0
20241213,161600,220605724,1574,1574,1574,1574,0
20241213,161500,220605724,1574,1574,1574,1574,0
20241213,161400,220605724,1574,1574,1574,1574,0
20241213,161300,220605724,1574,1574,1574,1574,0
20241213,161200,220605724,1574,1574,1574,1574,0
20241213,161100,220605724,1574,1574,1574,1574,0
20241213,161000,220605724,1574,1574,1574,1574,0
20241213,160900,220605724,1574,1574,1574,1574,0
20241213,160800,220605724,1574,1574,1574,1574,0
20241213,160700,220605724,1574,1574,1574,1574,0
20241213,160600,220605724,1574,1574,1574,1574,0
20241213,160500,220605724,1574,1574,1574,1574,0
20241213,160400,220605724,1574,1574,1574,1574,0
20241213,160300,220605724,1574,1574,1574,1574,0
20241213,160200,220605724,1574,1574,1574,1574,0
20241213,160100,220605724,1574,1574,1574,1574,0
20241213,160000,220605724,1574,1574,1574,1574,0
20241213,155900,220605724,1574,1574,1574,1574,0
20241213,155800,220605724,1574,1574,1574,1574,0
20241213,155700,220605724,1574,1574,1574,1574,0
20241213,155600,220605724,1574,1574,1574,1574,0
20241213,155500,220605724,1574,1574,1574,1574,0
20241213,155400,220605724,1574,1574,1574,1574,0
20241213,155300,220605724,1574,1574,1574,1574,0
20241213,155200,220605724,1574,1574,1574,1574,0
20241213,155100,220605724,1574,1574,1574,1574,11428
20241213,155000,220605724,1574,1574,1574,1574,0
20241213,154900,220605724,1574,1574,1574,1574,0
20241213,154800,220605724,1574,1574,1574,1574,0
20241213,154700,220605724,1574,1574,1574,1574,0
20241213,154600,220605724,1574,1574,1574,1574,0
20241213,154500,220605724,1574,1574,1574,1574,0
20241213,154400,220605724,1574,1574,1574,1574,0
20241213,154300,220605724,1574,1574,1574,1574,0
20241213,154200,220605724,1574,1574,1574,1574,0
20241213,154100,220605724,1574,1574,1574,1574,0
20241213,154000,220605724,1574,1574,1574,1574,0
20241213,153900,220605724,1574,1574,1574,1574,0
20241213,153800,220605724,1574,1574,1574,1574,0
20241213,153700,220605724,1574,1574,1574,1574,0
20241213,153600,220605724,1574,1574,1574,1574,0
20241213,153500,220605724,1574,1574,1574,1574,0
20241213,153400,220605724,1574,1574,1574,1574,0
20241213,153300,220605724,1574,1574,1574,1574,0
20241213,153200,220605724,1574,1574,1574,1574,0
20241213,153100,220605724,1574,1574,1574,1574,0
20241213,153000,220605724,1574,1574,1574,1574,11428
20241213,152900,202618052,1574,1574,1574,1574,0
20241213,152800,202618052,1574,1574,1574,1574,0
20241213,152700,202618052,1574,1574,1574,1574,0
20241213,152600,202618052,1574,1574,1574,1574,0
20241213,152500,202618052,1574,1574,1574,1574,0
20241213,152400,202618052,1574,1574,1574,1574,0
20241213,152300,202618052,1574,1574,1574,1574,0
20241213,152200,202618052,1574,1574,1574,1574,0
20241213,152100,202618052,1574,1574,1574,1574,0
20241213,152000,202618052,1574,1574,1574,1574,0
20241213,151900,202618052,1574,1575,1575,1574,704
20241213,151800,201509356,1575,1575,1575,1575,1000
20241213,151700,199934356,1574,1575,1575,1574,885
20241213,151600,198540674,1574,1574,1574,1574,1500
20241213,151500,196179674,1574,1579,1579,1574,543
20241213,151400,195324777,1574,1574,1574,1574,23
20241213,151300,195288575,1574,1575,1575,1574,871
20241213,151200,193917191,1578,1578,1578,1578,0
20241213,151100,193917191,1578,1578,1578,1578,0
20241213,151000,193917191,1578,1578,1578,1578,43
20241213,150900,193849337,1574,1574,1574,1574,63
20241213,150800,193750175,1578,1578,1578,1578,0
20241213,150700,193750175,1578,1578,1578,1578,0
20241213,150600,193750175,1578,1578,1578,1578,1041
20241213,150500,192107477,1578,1578,1578,1578,300
20241213,150400,191634077,1573,1573,1573,1573,0
20241213,150300,191634077,1573,1573,1573,1573,97
20241213,150200,191481496,1573,1578,1578,1573,571
20241213,150100,190580813,1578,1578,1578,1578,0
20241213,150000,190580813,1578,1578,1578,1578,80
20241213,145900,190454573,1578,1578,1578,1578,0
20241213,145800,190454573,1578,1578,1578,1578,0
20241213,145700,190454573,1578,1578,1578,1578,34
20241213,145600,190400921,1573,1573,1573,1573,0
20241213,145500,190400921,1573,1573,1573,1573,0
20241213,145400,190400921,1573,1573,1573,1573,0
20241213,145300,190400921,1573,1573,1573,1573,0
20241213,145200,190400921,1573,1573,1573,1573,300
20241213,145100,189929021,1573,1573,1573,1573,1481
20241213,145000,187599408,1573,1574,1574,1573,832
20241213,144900,186289842,1574,1574,1574,1574,0
20241213,144800,186289842,1574,1574,1574,1574,10
20241213,144700,186274102,1574,1574,1574,1574,1004
20241213,144600,184693806,1574,1574,1574,1574,33
20241213,144500,184641864,1573,1573,1573,1573,0
20241213,144400,184641864,1573,1573,1573,1573,0
20241213,144300,184641864,1573,1573,1573,1573,0
20241213,144200,184641864,1573,1573,1573,1573,0
20241213,144100,184641864,1573,1573,1573,1573,0
20241213,144000,184641864,1573,1573,1573,1573,1424
20241213,143900,182401912,1573,1573,1573,1573,0
20241213,143800,182401912,1573,1573,1573,1573,0
20241213,143700,182401912,1573,1573,1573,1573,0
20241213,143600,182401912,1573,1573,1573,1573,0
20241213,143500,182401912,1573,1573,1573,1573,100
20241213,143400,182244612,1573,1575,1575,1573,100
20241213,143300,182087160,1580,1580,1580,1580,0
20241213,143200,182087160,1580,1580,1580,1580,0
20241213,143100,182087160,1580,1580,1580,1580,0
20241213,143000,182087160,1580,1580,1580,1580,0
20241213,142900,182087160,1580,1580,1580,1580,3
20241213,142800,182082420,1580,1580,1580,1580,7
20241213,142700,182071360,1575,1575,1575,1575,255
20241213,142600,181669735,1575,1575,1575,1575,52
20241213,142500,181587835,1573,1573,1573,1573,0
20241213,142400,181587835,1573,1573,1573,1573,0
20241213,142300,181587835,1573,1573,1573,1573,598
20241213,142200,180647181,1572,1575,1575,1572,3330
20241213,142100,175409937,1575,1575,1575,1575,18
20241213,142000,175381587,1580,1580,1580,1580,7
20241213,141900,175370527,1581,1581,1581,1581,0
20241213,141800,175370527,1581,1581,1581,1581,0
20241213,141700,175370527,1581,1581,1581,1581,0
20241213,141600,175370527,1581,1581,1581,1581,0
20241213,141500,175370527,1581,1581,1581,1581,0
20241213,141400,175370527,1581,1581,1581,1581,29
20241213,141300,175324678,1575,1575,1575,1575,0
20241213,141200,175324678,1575,1575,1575,1575,0
20241213,141100,175324678,1575,1575,1575,1575,4
20241213,141000,175318378,1578,1578,1578,1578,560
20241213,140900,174434698,1578,1578,1578,1578,0
20241213,140800,174434698,1578,1581,1581,1578,2695
20241213,140700,170181688,1581,1581,1581,1581,32
20241213,140600,170131096,1578,1578,1578,1578,0
20241213,140500,170131096,1578,1578,1578,1578,500
20241213,140400,169342096,1578,1578,1578,1578,0
20241213,140300,169342096,1578,1578,1578,1578,0
20241213,140200,169342096,1578,1578,1578,1578,0
20241213,140100,169342096,1578,1578,1578,1578,0
20241213,140000,169342096,1578,1578,1578,1578,0
20241213,135900,169342096,1578,1578,1578,1578,0
20241213,135800,169342096,1578,1578,1578,1578,45
20241213,135700,169271086,1578,1578,1578,1578,0
20241213,135600,169271086,1578,1578,1578,1578,0
20241213,135500,169271086,1578,1578,1578,1578,800
20241213,135400,168008686,1580,1580,1580,1580,60
20241213,135300,167913886,1580,1580,1580,1580,0
20241213,135200,167913886,1580,1580,1580,1580,500
20241213,135100,167123886,1582,1582,1582,1582,20
20241213,135000,167092246,1582,1582,1582,1582,0
20241213,134900,167092246,1582,1582,1582,1582,222
20241213,134800,166741042,1582,1582,1582,1582,0
20241213,134700,166741042,1582,1582,1582,1582,0
20241213,134600,166741042,1582,1582,1582,1582,0
20241213,134500,166741042,1582,1582,1582,1582,2
20241213,134400,166737878,1582,1582,1582,1582,1
20241213,134300,166736296,1582,1582,1582,1582,0
20241213,134200,166736296,1582,1582,1582,1582,0
20241213,134100,166736296,1582,1582,1582,1582,2861
20241213,134000,162210194,1582,1582,1582,1582,68
20241213,133900,162102618,1582,1582,1582,1581,2376
20241213,133800,158344273,1582,1582,1582,1582,675
20241213,133700,157276423,1582,1581,1582,1581,3451
20241213,133600,151820191,1581,1581,1581,1581,1694
20241213,133500,149141977,1581,1579,1581,1579,194
20241213,133400,148835547,1577,1577,1577,1577,0
20241213,133300,148835547,1577,1579,1579,1577,92
20241213,133200,148690461,1575,1575,1575,1575,0
20241213,133100,148690461,1575,1575,1575,1575,0
20241213,133000,148690461,1575,1575,1575,1575,0
20241213,132900,148690461,1575,1575,1575,1575,0
20241213,132800,148690461,1575,1576,1576,1575,3866
20241213,132700,142601191,1579,1579,1579,1579,0
20241213,132600,142601191,1579,1579,1579,1579,3775
20241213,132500,136640466,1579,1580,1580,1577,551
20241213,132400,135771098,1580,1580,1580,1580,3
20241213,132300,135766358,1580,1580,1580,1580,62
20241213,132200,135668398,1580,1578,1580,1578,1609
20241213,132100,133129046,1578,1578,1578,1577,731
20241213,132000,131976181,1580,1578,1580,1578,56
20241213,131900,131887704,1580,1580,1580,1580,0
20241213,131800,131887704,1580,1580,1580,1580,2
20241213,131700,131884544,1580,1580,1580,1580,0
20241213,131600,131884544,1580,1580,1580,1580,0
20241213,131500,131884544,1580,1580,1580,1580,200
20241213,131400,131568544,1578,1578,1578,1578,237
20241213,131300,131194558,1579,1576,1580,1576,1391
20241213,131200,128998451,1575,1575,1575,1575,0
20241213,131100,128998451,1575,1575,1575,1575,0
20241213,131000,128998451,1575,1576,1576,1575,2
20241213,130900,128995300,1578,1577,1578,1577,559
20241213,130800,128113755,1577,1577,1577,1577,0
20241213,130700,128113755,1577,1577,1577,1577,0
20241213,130600,128113755,1577,1577,1577,1577,0
20241213,130500,128113755,1577,1577,1577,1577,0
20241213,130400,128113755,1577,1575,1577,1575,4
20241213,130300,128107451,1576,1578,1578,1574,3523
20241213,130200,122557130,1577,1577,1577,1577,4
20241213,130100,122550822,1577,1577,1577,1577,164
20241213,130000,122292194,1574,1574,1574,1574,0
20241213,125900,122292194,1574,1574,1574,1574,0
20241213,125800,122292194,1574,1574,1574,1574,0
20241213,125700,122292194,1574,1575,1575,1574,2050
20241213,125600,119064354,1577,1577,1577,1577,0
20241213,125500,119064354,1577,1577,1577,1577,1700
20241213,125400,116383454,1577,1577,1577,1577,5
20241213,125300,116375569,1577,1577,1577,1577,0
20241213,125200,116375569,1577,1577,1577,1577,5
20241213,125100,116367684,1577,1577,1577,1577,290
20241213,125000,115910354,1576,1576,1576,1576,206
20241213,124900,115585698,1573,1573,1573,1573,200
20241213,124800,115271098,1576,1576,1576,1576,0
20241213,124700,115271098,1576,1575,1576,1575,61
20241213,124600,115174969,1575,1573,1575,1573,2175
20241213,124500,111753281,1573,1573,1573,1573,0
20241213,124400,111753281,1573,1573,1573,1573,0
20241213,124300,111753281,1573,1573,1573,1573,0
20241213,124200,111753281,1573,1573,1573,1573,95
20241213,124100,111603846,1572,1573,1573,1572,348
20241213,124000,111056789,1575,1575,1575,1575,0
20241213,123900,111056789,1575,1575,1575,1575,0
20241213,123800,111056789,1575,1575,1575,1575,0
20241213,123700,111056789,1575,1572,1575,1572,326
20241213,123600,110544287,1573,1573,1573,1573,2
20241213,123500,110541141,1573,1573,1573,1573,11
20241213,123400,110523838,1573,1573,1574,1572,54
20241213,123300,110438945,1575,1575,1575,1575,0
20241213,123200,110438945,1575,1575,1575,1575,4
20241213,123100,110432645,1575,1575,1575,1575,0
20241213,123000,110432645,1575,1575,1575,1575,0
20241213,122900,110432645,1575,1575,1575,1575,0
20241213,122800,110432645,1575,1575,1575,1575,0
20241213,122700,110432645,1575,1575,1575,1575,500
20241213,122600,109645145,1573,1573,1573,1573,0
20241213,122500,109645145,1573,1573,1573,1573,1
20241213,122400,109643572,1573,1573,1573,1573,0
20241213,122300,109643572,1573,1573,1573,1573,0
20241213,122200,109643572,1573,1573,1573,1573,0
20241213,122100,109643572,1573,1573,1573,1573,0
20241213,122000,109643572,1573,1573,1573,1573,0
20241213,121900,109643572,1573,1573,1573,1573,0
20241213,121800,109643572,1573,1572,1573,1572,101
20241213,121700,109484799,1573,1573,1573,1573,136
20241213,121600,109270871,1576,1576,1576,1576,0
20241213,121500,109270871,1576,1576,1576,1576,0
20241213,121400,109270871,1576,1576,1576,1576,0
20241213,121300,109270871,1576,1576,1576,1576,0
20241213,121200,109270871,1576,1576,1576,1576,0
20241213,121100,109270871,1576,1576,1576,1576,0
20241213,121000,109270871,1576,1576,1576,1576,1
20241213,120900,109269295,1576,1574,1576,1574,4
20241213,120800,109262995,1576,1576,1576,1576,2
20241213,120700,109259843,1576,1576,1576,1576,2
20241213,120600,109256691,1572,1572,1572,1572,1
20241213,120500,109255119,1576,1576,1576,1576,0
20241213,120400,109255119,1576,1575,1576,1575,12
20241213,120300,109236218,1571,1574,1575,1571,6
20241213,120200,109226774,1572,1573,1573,1572,23
20241213,120100,109190596,1568,1568,1568,1568,0
20241213,120000,109190596,1568,1568,1568,1568,91
20241213,115900,109047908,1568,1568,1568,1568,1
20241213,115800,109046340,1568,1568,1568,1568,0
20241213,115700,109046340,1568,1568,1568,1568,0
20241213,115600,109046340,1568,1568,1568,1568,205
20241213,115500,108724900,1573,1573,1573,1573,0
20241213,115400,108724900,1573,1573,1573,1573,0
20241213,115300,108724900,1573,1573,1573,1573,0
20241213,115200,108724900,1573,1573,1573,1573,0
20241213,115100,108724900,1573,1573,1573,1573,0
20241213,115000,108724900,1573,1571,1573,1571,2172
20241213,114900,105308519,1571,1571,1571,1571,8
20241213,114800,105295951,1571,1570,1571,1570,150
20241213,114700,105060356,1566,1566,1566,1566,0
20241213,114600,105060356,1566,1566,1566,1566,1000
20241213,114500,103494356,1570,1570,1570,1570,60
20241213,114400,103400156,1570,1570,1570,1570,0
20241213,114300,103400156,1570,1570,1570,1570,1
20241213,114200,103398586,1570,1570,1570,1570,505
20241213,114100,102605736,1570,1570,1570,1570,0
20241213,114000,102605736,1570,1570,1570,1570,25
20241213,113900,102566486,1570,1570,1570,1570,0
20241213,113800,102566486,1570,1570,1570,1570,213
20241213,113700,102232076,1562,1562,1562,1562,0
20241213,113600,102232076,1562,1562,1562,1562,0
20241213,113500,102232076,1562,1562,1562,1562,0
20241213,113400,102232076,1562,1562,1562,1562,292
20241213,113300,101775972,1562,1562,1562,1562,150
20241213,113200,101541672,1562,1562,1562,1562,1
20241213,113100,101540110,1562,1564,1564,1562,1700
20241213,113000,98883949,1572,1572,1572,1572,0
20241213,112900,98883949,1572,1572,1572,1572,0
20241213,112800,98883949,1572,1572,1572,1572,0
20241213,112700,98883949,1572,1572,1572,1572,0
20241213,112600,98883949,1572,1572,1572,1572,0
20241213,112500,98883949,1572,1572,1572,1572,0
20241213,112400,98883949,1572,1572,1572,1572,0
20241213,112300,98883949,1572,1572,1572,1572,0
20241213,112200,98883949,1572,1572,1572,1572,0
20241213,112100,98883949,1572,1572,1572,1572,0
20241213,112000,98883949,1572,1572,1572,1572,0
20241213,111900,98883949,1572,1572,1572,1572,0
20241213,111800,98883949,1572,1572,1572,1572,0
20241213,111700,98883949,1572,1572,1572,1572,0
20241213,111600,98883949,1572,1572,1572,1572,0
20241213,111500,98883949,1572,1572,1572,1572,1
20241213,111400,98882377,1561,1561,1561,1561,0
20241213,111300,98882377,1561,1561,1561,1561,0
20241213,111200,98882377,1561,1561,1561,1561,0
20241213,111100,98882377,1561,1561,1561,1561,0
20241213,111000,98882377,1561,1561,1561,1561,0
20241213,110900,98882377,1561,1561,1561,1561,200
20241213,110800,98570177,1567,1567,1567,1567,100
20241213,110700,98413477,1567,1567,1567,1567,0
20241213,110600,98413477,1567,1567,1567,1567,0
20241213,110500,98413477,1567,1561,1567,1561,60
20241213,110400,98319739,1560,1561,1561,1560,816
20241213,110300,97046068,1561,1561,1561,1561,1
20241213,110200,97044507,1562,1562,1562,1562,1000
20241213,110100,95482507,1562,1562,1562,1562,0
20241213,110000,95482507,1562,1563,1563,1562,300
20241213,105900,95013853,1572,1572,1572,1572,0
20241213,105800,95013853,1572,1572,1572,1572,1
20241213,105700,95012281,1572,1572,1572,1572,0
20241213,105600,95012281,1572,1572,1572,1572,5
20241213,105500,95004421,1574,1574,1574,1574,0
20241213,105400,95004421,1574,1574,1574,1574,0
20241213,105300,95004421,1574,1574,1574,1574,0
20241213,105200,95004421,1574,1574,1574,1574,0
20241213,105100,95004421,1574,1574,1574,1574,0
20241213,105000,95004421,1574,1574,1574,1574,0
20241213,104900,95004421,1574,1574,1574,1574,0
20241213,104800,95004421,1574,1573,1574,1573,768
20241213,104700,93796356,1573,1567,1573,1559,18347
20241213,104600,65155932,1567,1567,1567,1567,0
20241213,104500,65155932,1567,1567,1567,1567,0
20241213,104400,65155932,1567,1567,1567,1567,0
20241213,104300,65155932,1567,1567,1567,1567,0
20241213,104200,65155932,1567,1567,1567,1567,1
20241213,104100,65154365,1566,1566,1566,1566,0
20241213,104000,65154365,1566,1566,1566,1566,0
20241213,103900,65154365,1566,1566,1566,1566,0
20241213,103800,65154365,1566,1566,1566,1566,0
20241213,103700,65154365,1566,1573,1573,1566,1469
20241213,103600,62851122,1573,1573,1573,1573,0
20241213,103500,62851122,1573,1571,1573,1571,7
20241213,103400,62840121,1574,1574,1574,1574,2
20241213,103300,62836973,1574,1574,1574,1574,0
20241213,103200,62836973,1574,1574,1574,1574,1239
20241213,103100,60886787,1574,1574,1574,1574,47
20241213,103000,60812809,1574,1574,1574,1574,65
20241213,102900,60710499,1574,1574,1574,1574,100
20241213,102800,60553099,1576,1576,1576,1576,0
20241213,102700,60553099,1576,1576,1576,1576,0
20241213,102600,60553099,1576,1576,1576,1576,2
20241213,102500,60549947,1576,1576,1576,1576,5
20241213,102400,60542067,1576,1576,1576,1576,0
20241213,102300,60542067,1576,1576,1576,1576,0
20241213,102200,60542067,1576,1576,1576,1576,0
20241213,102100,60542067,1576,1576,1576,1576,1
20241213,102000,60540491,1565,1565,1565,1565,0
20241213,101900,60540491,1565,1565,1565,1565,0
20241213,101800,60540491,1565,1566,1566,1565,137
20241213,101700,60325962,1566,1566,1566,1566,1916
20241213,101600,57325506,1567,1571,1571,1567,439
20241213,101500,56637457,1567,1567,1567,1567,0
20241213,101400,56637457,1567,1567,1567,1567,0
20241213,101300,56637457,1567,1567,1567,1567,125
20241213,101200,56441582,1567,1571,1571,1567,60
20241213,101100,56347362,1572,1572,1572,1572,0
20241213,101000,56347362,1572,1572,1572,1572,10
20241213,100900,56331642,1572,1572,1572,1572,0
20241213,100800,56331642,1572,1572,1572,1572,0
20241213,100700,56331642,1572,1572,1572,1572,0
20241213,100600,56331642,1572,1572,1572,1572,25
20241213,100500,56292342,1572,1570,1572,1570,641
20241213,100400,55285148,1564,1564,1564,1564,491
20241213,100300,54517224,1563,1564,1565,1563,538
20241213,100200,53675793,1564,1566,1566,1564,3582
20241213,100100,48069422,1566,1566,1566,1566,97
20241213,100000,47917520,1567,1567,1567,1567,10
20241213,095900,47901850,1567,1567,1567,1567,0
20241213,095800,47901850,1567,1567,1567,1567,10
20241213,095700,47886180,1570,1570,1570,1570,1000
20241213,095600,46316180,1570,1570,1570,1570,500
20241213,095500,45531180,1570,1570,1570,1570,0
20241213,095400,45531180,1570,1570,1570,1570,2005
20241213,095300,42383330,1570,1570,1570,1570,98
20241213,095200,42229470,1570,1570,1572,1570,495
20241213,095100,41452318,1570,1571,1571,1570,2771
20241213,095000,37101383,1572,1572,1572,1572,651
20241213,094900,36078011,1577,1577,1577,1577,0
20241213,094800,36078011,1577,1577,1577,1577,0
20241213,094700,36078011,1577,1577,1577,1577,300
20241213,094600,35604911,1577,1577,1577,1577,5
20241213,094500,35597026,1577,1577,1577,1577,0
20241213,094400,35597026,1577,1577,1577,1577,0
20241213,094300,35597026,1577,1575,1579,1575,4623
20241213,094200,28302749,1574,1571,1574,1571,4
20241213,094100,28296459,1567,1567,1567,1567,0
20241213,094000,28296459,1567,1568,1568,1567,199
20241213,093900,27984526,1570,1570,1570,1570,4
20241213,093800,27978246,1570,1570,1570,1570,0
20241213,093700,27978246,1570,1570,1570,1570,0
20241213,093600,27978246,1570,1570,1570,1570,0
20241213,093500,27978246,1570,1571,1571,1570,200
20241213,093400,27664245,1570,1570,1570,1570,1
20241213,093300,27662675,1566,1566,1567,1566,247
20241213,093200,27275851,1566,1566,1566,1566,35
20241213,093100,27221041,1576,1577,1577,1566,1590
20241213,093000,24729200,1566,1568,1568,1566,373
20241213,092900,24144898,1567,1567,1567,1567,1000
20241213,092800,22577898,1567,1567,1567,1567,500
20241213,092700,21794398,1578,1578,1578,1578,191
20241213,092600,21493000,1571,1566,1571,1563,851
20241213,092500,20160995,1565,1565,1565,1565,0
20241213,092400,20160995,1565,1565,1565,1565,0
20241213,092300,20160995,1565,1565,1565,1565,2
20241213,092200,20157865,1565,1565,1565,1565,78
20241213,092100,20035795,1565,1568,1568,1565,858
20241213,092000,18690585,1571,1571,1571,1571,342
20241213,091900,18153303,1571,1572,1572,1571,758
20241213,091800,16962416,1583,1576,1583,1576,300
20241213,091700,16489462,1576,1576,1576,1576,4
20241213,091600,16483158,1575,1575,1575,1575,1000
20241213,091500,14908158,1575,1575,1575,1575,3
20241213,091400,14903433,1576,1576,1576,1576,0
20241213,091300,14903433,1576,1575,1576,1575,306
20241213,091200,14421467,1573,1573,1573,1573,20
20241213,091100,14390007,1575,1569,1575,1569,490
20241213,091000,13620659,1568,1567,1568,1567,32
20241213,090900,13570503,1563,1563,1563,1563,9
20241213,090800,13556436,1563,1563,1563,1563,500
20241213,090700,12774936,1563,1563,1563,1563,0
20241213,090600,12774936,1563,1563,1563,1563,0
20241213,090500,12774936,1563,1572,1572,1560,3264
20241213,090400,7679403,1562,1563,1563,1562,1000
20241213,090300,6116903,1562,1562,1562,1562,0
20241213,090200,6116903,1562,1560,1562,1560,135
20241213,090100,5906158,1560,1560,1560,1560,27
20241213,090000,5864038,1560,1553,1573,1553,3775