stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212500,740479575,1640,1640,1640,1640,12006
20241227,212400,740479575,1640,1640,1640,1640,0
20241227,212300,740479575,1640,1640,1640,1640,0
20241227,212200,740479575,1640,1640,1640,1640,0
20241227,212100,740479575,1640,1640,1640,1640,0
20241227,212000,740479575,1640,1640,1640,1640,0
20241227,211900,740479575,1640,1640,1640,1640,0
20241227,211800,740479575,1640,1640,1640,1640,0
20241227,211700,740479575,1640,1640,1640,1640,0
20241227,211600,740479575,1640,1640,1640,1640,0
20241227,211500,740479575,1640,1640,1640,1640,0
20241227,211400,740479575,1640,1640,1640,1640,0
20241227,211300,740479575,1640,1640,1640,1640,0
20241227,211200,740479575,1640,1640,1640,1640,0
20241227,211100,740479575,1640,1640,1640,1640,0
20241227,211000,740479575,1640,1640,1640,1640,0
20241227,210900,740479575,1640,1640,1640,1640,0
20241227,210800,740479575,1640,1640,1640,1640,0
20241227,210700,740479575,1640,1640,1640,1640,0
20241227,210600,740479575,1640,1640,1640,1640,0
20241227,210500,740479575,1640,1640,1640,1640,0
20241227,210400,740479575,1640,1640,1640,1640,0
20241227,210300,740479575,1640,1640,1640,1640,0
20241227,210200,740479575,1640,1640,1640,1640,0
20241227,210100,740479575,1640,1640,1640,1640,0
20241227,210000,740479575,1640,1640,1640,1640,0
20241227,205900,740479575,1640,1640,1640,1640,0
20241227,205800,740479575,1640,1640,1640,1640,0
20241227,205700,740479575,1640,1640,1640,1640,0
20241227,205600,740479575,1640,1640,1640,1640,0
20241227,205500,740479575,1640,1640,1640,1640,12006
20241227,205400,740479575,1640,1640,1640,1640,0
20241227,205300,740479575,1640,1640,1640,1640,0
20241227,205200,740479575,1640,1640,1640,1640,0
20241227,205100,740479575,1640,1640,1640,1640,0
20241227,205000,740479575,1640,1640,1640,1640,0
20241227,204900,740479575,1640,1640,1640,1640,0
20241227,204800,740479575,1640,1640,1640,1640,0
20241227,204700,740479575,1640,1640,1640,1640,0
20241227,204600,740479575,1640,1640,1640,1640,0
20241227,204500,740479575,1640,1640,1640,1640,0
20241227,204400,740479575,1640,1640,1640,1640,0
20241227,204300,740479575,1640,1640,1640,1640,0
20241227,204200,740479575,1640,1640,1640,1640,0
20241227,204100,740479575,1640,1640,1640,1640,0
20241227,204000,740479575,1640,1640,1640,1640,0
20241227,203900,740479575,1640,1640,1640,1640,0
20241227,203800,740479575,1640,1640,1640,1640,0
20241227,203700,740479575,1640,1640,1640,1640,0
20241227,203600,740479575,1640,1640,1640,1640,0
20241227,203500,740479575,1640,1640,1640,1640,0
20241227,203400,740479575,1640,1640,1640,1640,0
20241227,203300,740479575,1640,1640,1640,1640,0
20241227,203200,740479575,1640,1640,1640,1640,0
20241227,203100,740479575,1640,1640,1640,1640,0
20241227,203000,740479575,1640,1640,1640,1640,0
20241227,202900,740479575,1640,1640,1640,1640,0
20241227,202800,740479575,1640,1640,1640,1640,0
20241227,202700,740479575,1640,1640,1640,1640,0
20241227,202600,740479575,1640,1640,1640,1640,0
20241227,202500,740479575,1640,1640,1640,1640,12006
20241227,202400,740479575,1640,1640,1640,1640,0
20241227,202300,740479575,1640,1640,1640,1640,0
20241227,202200,740479575,1640,1640,1640,1640,0
20241227,202100,740479575,1640,1640,1640,1640,0
20241227,202000,740479575,1640,1640,1640,1640,0
20241227,201900,740479575,1640,1640,1640,1640,0
20241227,201800,740479575,1640,1640,1640,1640,0
20241227,201700,740479575,1640,1640,1640,1640,0
20241227,201600,740479575,1640,1640,1640,1640,0
20241227,201500,740479575,1640,1640,1640,1640,0
20241227,201400,740479575,1640,1640,1640,1640,0
20241227,201300,740479575,1640,1640,1640,1640,0
20241227,201200,740479575,1640,1640,1640,1640,0
20241227,201100,740479575,1640,1640,1640,1640,0
20241227,201000,740479575,1640,1640,1640,1640,0
20241227,200900,740479575,1640,1640,1640,1640,0
20241227,200800,740479575,1640,1640,1640,1640,0
20241227,200700,740479575,1640,1640,1640,1640,0
20241227,200600,740479575,1640,1640,1640,1640,0
20241227,200500,740479575,1640,1640,1640,1640,0
20241227,200400,740479575,1640,1640,1640,1640,0
20241227,200300,740479575,1640,1640,1640,1640,0
20241227,200200,740479575,1640,1640,1640,1640,0
20241227,200100,740479575,1640,1640,1640,1640,0
20241227,200000,740479575,1640,1640,1640,1640,0
20241227,195900,740479575,1640,1640,1640,1640,0
20241227,195800,740479575,1640,1640,1640,1640,0
20241227,195700,740479575,1640,1640,1640,1640,0
20241227,195600,740479575,1640,1640,1640,1640,0
20241227,195500,740479575,1640,1640,1640,1640,12006
20241227,195400,740479575,1640,1640,1640,1640,0
20241227,195300,740479575,1640,1640,1640,1640,0
20241227,195200,740479575,1640,1640,1640,1640,0
20241227,195100,740479575,1640,1640,1640,1640,0
20241227,195000,740479575,1640,1640,1640,1640,0
20241227,194900,740479575,1640,1640,1640,1640,0
20241227,194800,740479575,1640,1640,1640,1640,0
20241227,194700,740479575,1640,1640,1640,1640,0
20241227,194600,740479575,1640,1640,1640,1640,0
20241227,194500,740479575,1640,1640,1640,1640,0
20241227,194400,740479575,1640,1640,1640,1640,0
20241227,194300,740479575,1640,1640,1640,1640,0
20241227,194200,740479575,1640,1640,1640,1640,0
20241227,194100,740479575,1640,1640,1640,1640,0
20241227,194000,740479575,1640,1640,1640,1640,0
20241227,193900,740479575,1640,1640,1640,1640,0
20241227,193800,740479575,1640,1640,1640,1640,0
20241227,193700,740479575,1640,1640,1640,1640,0
20241227,193600,740479575,1640,1640,1640,1640,0
20241227,193500,740479575,1640,1640,1640,1640,0
20241227,193400,740479575,1640,1640,1640,1640,0
20241227,193300,740479575,1640,1640,1640,1640,0
20241227,193200,740479575,1640,1640,1640,1640,0
20241227,193100,740479575,1640,1640,1640,1640,0
20241227,193000,740479575,1640,1640,1640,1640,0
20241227,192900,740479575,1640,1640,1640,1640,0
20241227,192800,740479575,1640,1640,1640,1640,0
20241227,192700,740479575,1640,1640,1640,1640,0
20241227,192600,740479575,1640,1640,1640,1640,0
20241227,192500,740479575,1640,1640,1640,1640,12006
20241227,192400,740479575,1640,1640,1640,1640,0
20241227,192300,740479575,1640,1640,1640,1640,0
20241227,192200,740479575,1640,1640,1640,1640,0
20241227,192100,740479575,1640,1640,1640,1640,0
20241227,192000,740479575,1640,1640,1640,1640,0
20241227,191900,740479575,1640,1640,1640,1640,0
20241227,191800,740479575,1640,1640,1640,1640,0
20241227,191700,740479575,1640,1640,1640,1640,0
20241227,191600,740479575,1640,1640,1640,1640,0
20241227,191500,740479575,1640,1640,1640,1640,0
20241227,191400,740479575,1640,1640,1640,1640,0
20241227,191300,740479575,1640,1640,1640,1640,0
20241227,191200,740479575,1640,1640,1640,1640,0
20241227,191100,740479575,1640,1640,1640,1640,0
20241227,191000,740479575,1640,1640,1640,1640,0
20241227,190900,740479575,1640,1640,1640,1640,0
20241227,190800,740479575,1640,1640,1640,1640,0
20241227,190700,740479575,1640,1640,1640,1640,0
20241227,190600,740479575,1640,1640,1640,1640,0
20241227,190500,740479575,1640,1640,1640,1640,0
20241227,190400,740479575,1640,1640,1640,1640,0
20241227,190300,740479575,1640,1640,1640,1640,0
20241227,190200,740479575,1640,1640,1640,1640,0
20241227,190100,740479575,1640,1640,1640,1640,0
20241227,190000,740479575,1640,1640,1640,1640,0
20241227,185900,740479575,1640,1640,1640,1640,0
20241227,185800,740479575,1640,1640,1640,1640,0
20241227,185700,740479575,1640,1640,1640,1640,0
20241227,185600,740479575,1640,1640,1640,1640,0
20241227,185500,740479575,1640,1640,1640,1640,12006
20241227,185400,740479575,1640,1640,1640,1640,0
20241227,185300,740479575,1640,1640,1640,1640,0
20241227,185200,740479575,1640,1640,1640,1640,0
20241227,185100,740479575,1640,1640,1640,1640,0
20241227,185000,740479575,1640,1640,1640,1640,0
20241227,184900,740479575,1640,1640,1640,1640,0
20241227,184800,740479575,1640,1640,1640,1640,0
20241227,184700,740479575,1640,1640,1640,1640,0
20241227,184600,740479575,1640,1640,1640,1640,0
20241227,184500,740479575,1640,1640,1640,1640,0
20241227,184400,740479575,1640,1640,1640,1640,0
20241227,184300,740479575,1640,1640,1640,1640,0
20241227,184200,740479575,1640,1640,1640,1640,0
20241227,184100,740479575,1640,1640,1640,1640,0
20241227,184000,740479575,1640,1640,1640,1640,0
20241227,183900,740479575,1640,1640,1640,1640,0
20241227,183800,740479575,1640,1640,1640,1640,0
20241227,183700,740479575,1640,1640,1640,1640,0
20241227,183600,740479575,1640,1640,1640,1640,0
20241227,183500,740479575,1640,1640,1640,1640,0
20241227,183400,740479575,1640,1640,1640,1640,0
20241227,183300,740479575,1640,1640,1640,1640,0
20241227,183200,740479575,1640,1640,1640,1640,0
20241227,183100,740479575,1640,1640,1640,1640,0
20241227,183000,740479575,1640,1640,1640,1640,0
20241227,182900,740479575,1640,1640,1640,1640,0
20241227,182800,740479575,1640,1640,1640,1640,0
20241227,182700,740479575,1640,1640,1640,1640,0
20241227,182600,740479575,1640,1640,1640,1640,0
20241227,182500,740479575,1640,1640,1640,1640,12006
20241227,182400,740479575,1640,1640,1640,1640,0
20241227,182300,740479575,1640,1640,1640,1640,0
20241227,182200,740479575,1640,1640,1640,1640,0
20241227,182100,740479575,1640,1640,1640,1640,0
20241227,182000,740479575,1640,1640,1640,1640,0
20241227,181900,740479575,1640,1640,1640,1640,0
20241227,181800,740479575,1640,1640,1640,1640,0
20241227,181700,740479575,1640,1640,1640,1640,0
20241227,181600,740479575,1640,1640,1640,1640,0
20241227,181500,740479575,1640,1640,1640,1640,0
20241227,181400,740479575,1640,1640,1640,1640,0
20241227,181300,740479575,1640,1640,1640,1640,0
20241227,181200,740479575,1640,1640,1640,1640,0
20241227,181100,740479575,1640,1640,1640,1640,0
20241227,181000,740479575,1640,1640,1640,1640,0
20241227,180900,740479575,1640,1640,1640,1640,0
20241227,180800,740479575,1640,1640,1640,1640,0
20241227,180700,740479575,1640,1640,1640,1640,0
20241227,180600,740479575,1640,1640,1640,1640,0
20241227,180500,740479575,1640,1640,1640,1640,0
20241227,180400,740479575,1640,1640,1640,1640,0
20241227,180300,740479575,1640,1640,1640,1640,0
20241227,180200,740479575,1640,1640,1640,1640,0
20241227,180100,740479575,1640,1640,1640,1640,0
20241227,180000,740479575,1640,1640,1640,1640,0
20241227,175900,740479575,1640,1640,1640,1640,0
20241227,175800,740479575,1640,1640,1640,1640,0
20241227,175700,740479575,1640,1640,1640,1640,0
20241227,175600,740479575,1640,1640,1640,1640,0
20241227,175500,740479575,1640,1640,1640,1640,12006
20241227,175400,740479575,1640,1640,1640,1640,0
20241227,175300,740479575,1640,1640,1640,1640,0
20241227,175200,740479575,1640,1640,1640,1640,0
20241227,175100,740479575,1640,1640,1640,1640,0
20241227,175000,740479575,1640,1640,1640,1640,0
20241227,174900,740479575,1640,1640,1640,1640,0
20241227,174800,740479575,1640,1640,1640,1640,0
20241227,174700,740479575,1640,1640,1640,1640,0
20241227,174600,740479575,1640,1640,1640,1640,0
20241227,174500,740479575,1640,1640,1640,1640,0
20241227,174400,740479575,1640,1640,1640,1640,0
20241227,174300,740479575,1640,1640,1640,1640,0
20241227,174200,740479575,1640,1640,1640,1640,0
20241227,174100,740479575,1640,1640,1640,1640,0
20241227,174000,740479575,1640,1640,1640,1640,0
20241227,173900,740479575,1640,1640,1640,1640,0
20241227,173800,740479575,1640,1640,1640,1640,0
20241227,173700,740479575,1640,1640,1640,1640,0
20241227,173600,740479575,1640,1640,1640,1640,0
20241227,173500,740479575,1640,1640,1640,1640,0
20241227,173400,740479575,1640,1640,1640,1640,0
20241227,173300,740479575,1640,1640,1640,1640,0
20241227,173200,740479575,1640,1640,1640,1640,0
20241227,173100,740479575,1640,1640,1640,1640,0
20241227,173000,740479575,1640,1640,1640,1640,0
20241227,172900,740479575,1640,1640,1640,1640,0
20241227,172800,740479575,1640,1640,1640,1640,0
20241227,172700,740479575,1640,1640,1640,1640,0
20241227,172600,740479575,1640,1640,1640,1640,0
20241227,172500,740479575,1640,1640,1640,1640,12006
20241227,172400,740479575,1640,1640,1640,1640,0
20241227,172300,740479575,1640,1640,1640,1640,0
20241227,172200,740479575,1640,1640,1640,1640,0
20241227,172100,740479575,1640,1640,1640,1640,0
20241227,172000,740479575,1640,1640,1640,1640,0
20241227,171900,740479575,1640,1640,1640,1640,0
20241227,171800,740479575,1640,1640,1640,1640,0
20241227,171700,740479575,1640,1640,1640,1640,0
20241227,171600,740479575,1640,1640,1640,1640,0
20241227,171500,740479575,1640,1640,1640,1640,0
20241227,171400,740479575,1640,1640,1640,1640,0
20241227,171300,740479575,1640,1640,1640,1640,0
20241227,171200,740479575,1640,1640,1640,1640,0
20241227,171100,740479575,1640,1640,1640,1640,0
20241227,171000,740479575,1640,1640,1640,1640,0
20241227,170900,740479575,1640,1640,1640,1640,0
20241227,170800,740479575,1640,1640,1640,1640,0
20241227,170700,740479575,1640,1640,1640,1640,0
20241227,170600,740479575,1640,1640,1640,1640,0
20241227,170500,740479575,1640,1640,1640,1640,0
20241227,170400,740479575,1640,1640,1640,1640,0
20241227,170300,740479575,1640,1640,1640,1640,0
20241227,170200,740479575,1640,1640,1640,1640,0
20241227,170100,740479575,1640,1640,1640,1640,0
20241227,170000,740479575,1640,1640,1640,1640,0
20241227,165900,740479575,1640,1640,1640,1640,0
20241227,165800,740479575,1640,1640,1640,1640,0
20241227,165700,740479575,1640,1640,1640,1640,0
20241227,165600,740479575,1640,1640,1640,1640,0
20241227,165500,740479575,1640,1640,1640,1640,12006
20241227,165400,740479575,1640,1640,1640,1640,0
20241227,165300,740479575,1640,1640,1640,1640,0
20241227,165200,740479575,1640,1640,1640,1640,0
20241227,165100,740479575,1640,1640,1640,1640,0
20241227,165000,740479575,1640,1640,1640,1640,0
20241227,164900,740479575,1640,1640,1640,1640,0
20241227,164800,740479575,1640,1640,1640,1640,0
20241227,164700,740479575,1640,1640,1640,1640,0
20241227,164600,740479575,1640,1640,1640,1640,0
20241227,164500,740479575,1640,1640,1640,1640,0
20241227,164400,740479575,1640,1640,1640,1640,0
20241227,164300,740479575,1640,1640,1640,1640,0
20241227,164200,740479575,1640,1640,1640,1640,0
20241227,164100,740479575,1640,1640,1640,1640,0
20241227,164000,740479575,1640,1640,1640,1640,0
20241227,163900,740479575,1640,1640,1640,1640,0
20241227,163800,740479575,1640,1640,1640,1640,0
20241227,163700,740479575,1640,1640,1640,1640,0
20241227,163600,740479575,1640,1640,1640,1640,0
20241227,163500,740479575,1640,1640,1640,1640,0
20241227,163400,740479575,1640,1640,1640,1640,0
20241227,163300,740479575,1640,1640,1640,1640,0
20241227,163200,740479575,1640,1640,1640,1640,0
20241227,163100,740479575,1640,1640,1640,1640,0
20241227,163000,740479575,1640,1640,1640,1640,0
20241227,162900,740479575,1640,1640,1640,1640,0
20241227,162800,740479575,1640,1640,1640,1640,0
20241227,162700,740479575,1640,1640,1640,1640,0
20241227,162600,740479575,1640,1640,1640,1640,0
20241227,162500,740479575,1640,1640,1640,1640,12006
20241227,162400,740479575,1640,1640,1640,1640,0
20241227,162300,740479575,1640,1640,1640,1640,0
20241227,162200,740479575,1640,1640,1640,1640,0
20241227,162100,740479575,1640,1640,1640,1640,0
20241227,162000,740479575,1640,1640,1640,1640,0
20241227,161900,740479575,1640,1640,1640,1640,0
20241227,161800,740479575,1640,1640,1640,1640,0
20241227,161700,740479575,1640,1640,1640,1640,0
20241227,161600,740479575,1640,1640,1640,1640,0
20241227,161500,740479575,1640,1640,1640,1640,0
20241227,161400,740479575,1640,1640,1640,1640,0
20241227,161300,740479575,1640,1640,1640,1640,0
20241227,161200,740479575,1640,1640,1640,1640,0
20241227,161100,740479575,1640,1640,1640,1640,0
20241227,161000,740479575,1640,1640,1640,1640,0
20241227,160900,740479575,1640,1640,1640,1640,0
20241227,160800,740479575,1640,1640,1640,1640,0
20241227,160700,740479575,1640,1640,1640,1640,0
20241227,160600,740479575,1640,1640,1640,1640,0
20241227,160500,740479575,1640,1640,1640,1640,0
20241227,160400,740479575,1640,1640,1640,1640,0
20241227,160300,740479575,1640,1640,1640,1640,0
20241227,160200,740479575,1640,1640,1640,1640,0
20241227,160100,740479575,1640,1640,1640,1640,0
20241227,160000,740479575,1640,1640,1640,1640,0
20241227,155900,740479575,1640,1640,1640,1640,0
20241227,155800,740479575,1640,1640,1640,1640,0
20241227,155700,740479575,1640,1640,1640,1640,0
20241227,155600,740479575,1640,1640,1640,1640,0
20241227,155500,740479575,1640,1640,1640,1640,12006
20241227,155400,740479575,1640,1640,1640,1640,0
20241227,155300,740479575,1640,1640,1640,1640,0
20241227,155200,740479575,1640,1640,1640,1640,0
20241227,155100,740479575,1640,1640,1640,1640,0
20241227,155000,740479575,1640,1640,1640,1640,0
20241227,154900,740479575,1640,1640,1640,1640,0
20241227,154800,740479575,1640,1640,1640,1640,0
20241227,154700,740479575,1640,1640,1640,1640,0
20241227,154600,740479575,1640,1640,1640,1640,0
20241227,154500,740479575,1640,1640,1640,1640,0
20241227,154400,740479575,1640,1640,1640,1640,0
20241227,154300,740479575,1640,1640,1640,1640,0
20241227,154200,740479575,1640,1640,1640,1640,0
20241227,154100,740479575,1640,1640,1640,1640,0
20241227,154000,740479575,1640,1640,1640,1640,0
20241227,153900,740479575,1640,1640,1640,1640,0
20241227,153800,740479575,1640,1640,1640,1640,0
20241227,153700,740479575,1640,1640,1640,1640,0
20241227,153600,740479575,1640,1640,1640,1640,0
20241227,153500,740479575,1640,1640,1640,1640,0
20241227,153400,740479575,1640,1640,1640,1640,0
20241227,153300,740479575,1640,1640,1640,1640,0
20241227,153200,740479575,1640,1640,1640,1640,0
20241227,153100,740479575,1640,1640,1640,1640,0
20241227,153000,740479575,1640,1640,1640,1640,12006
20241227,152900,720789735,1638,1638,1638,1638,0
20241227,152800,720789735,1638,1638,1638,1638,0
20241227,152700,720789735,1638,1638,1638,1638,0
20241227,152600,720789735,1638,1638,1638,1638,0
20241227,152500,720789735,1638,1638,1638,1638,0
20241227,152400,720789735,1638,1638,1638,1638,0
20241227,152300,720789735,1638,1638,1638,1638,0
20241227,152200,720789735,1638,1638,1638,1638,0
20241227,152100,720789735,1638,1638,1638,1638,0
20241227,152000,720789735,1638,1638,1638,1638,0
20241227,151900,720789735,1638,1639,1640,1635,2024
20241227,151800,717479616,1637,1638,1639,1637,1234
20241227,151700,715459523,1638,1638,1642,1638,3275
20241227,151600,710094955,1639,1638,1639,1638,280
20241227,151500,709636115,1644,1644,1644,1638,599
20241227,151400,708654911,1644,1644,1644,1644,19
20241227,151300,708623675,1644,1644,1644,1644,0
20241227,151200,708623675,1644,1638,1644,1638,2
20241227,151100,708620393,1638,1638,1638,1638,2426
20241227,151000,704646605,1645,1645,1645,1645,1
20241227,150900,704644960,1638,1639,1639,1638,4176
20241227,150800,697804271,1640,1640,1640,1640,1403
20241227,150700,695503351,1645,1649,1649,1645,2110
20241227,150600,692032189,1649,1648,1649,1648,2105
20241227,150500,688561107,1648,1645,1648,1645,3940
20241227,150400,682074322,1639,1639,1639,1639,0
20241227,150300,682074322,1639,1639,1639,1639,1303
20241227,150200,679938705,1639,1641,1641,1639,3110
20241227,150100,674838355,1645,1643,1646,1643,1093
20241227,150000,673040203,1643,1637,1643,1637,1148
20241227,145900,671159559,1638,1638,1638,1638,2
20241227,145800,671156283,1639,1639,1639,1639,5
20241227,145700,671148088,1636,1636,1636,1635,443
20241227,145600,670423483,1636,1646,1646,1636,1373
20241227,145500,668176545,1637,1646,1646,1637,2803
20241227,145400,663588016,1646,1646,1646,1646,1
20241227,145300,663586370,1637,1637,1637,1637,71
20241227,145200,663470143,1647,1647,1647,1647,100
20241227,145100,663305443,1647,1647,1647,1647,1382
20241227,145000,661029289,1637,1640,1640,1637,300
20241227,144900,660537962,1640,1640,1640,1640,0
20241227,144800,660537962,1640,1640,1640,1640,0
20241227,144700,660537962,1640,1640,1640,1640,501
20241227,144600,659716322,1640,1640,1640,1640,2
20241227,144500,659713042,1640,1637,1640,1635,570
20241227,144400,658779569,1640,1640,1640,1640,300
20241227,144300,658287569,1637,1643,1643,1637,10253
20241227,144200,641442175,1643,1645,1645,1643,2190
20241227,144100,637842039,1645,1646,1646,1645,434
20241227,144000,637128099,1649,1649,1649,1649,0
20241227,143900,637128099,1649,1648,1649,1648,196
20241227,143800,636805090,1648,1648,1648,1648,50
20241227,143700,636722690,1643,1643,1643,1643,0
20241227,143600,636722690,1643,1643,1643,1643,2000
20241227,143500,633436690,1648,1648,1648,1648,20
20241227,143400,633403730,1648,1648,1648,1648,1
20241227,143300,633402082,1643,1643,1643,1643,1
20241227,143200,633400439,1643,1643,1648,1642,2997
20241227,143100,628467780,1648,1648,1648,1648,100
20241227,143000,628302980,1642,1647,1647,1642,21
20241227,142900,628268443,1648,1648,1648,1648,0
20241227,142800,628268443,1648,1645,1648,1645,2204
20241227,142700,624640907,1644,1643,1644,1643,3059
20241227,142600,619613026,1643,1643,1643,1643,0
20241227,142500,619613026,1643,1644,1644,1640,1039
20241227,142400,617908935,1644,1640,1644,1640,921
20241227,142300,616398491,1640,1641,1641,1640,861
20241227,142200,614985620,1641,1640,1642,1640,708
20241227,142100,613824080,1640,1640,1640,1640,3
20241227,142000,613819160,1640,1640,1640,1640,120
20241227,141900,613622360,1640,1640,1640,1640,0
20241227,141800,613622360,1640,1640,1640,1640,1
20241227,141700,613620720,1644,1643,1644,1643,500
20241227,141600,612798730,1644,1644,1644,1644,0
20241227,141500,612798730,1644,1644,1644,1644,0
20241227,141400,612798730,1644,1644,1644,1644,68
20241227,141300,612686938,1644,1644,1644,1644,0
20241227,141200,612686938,1644,1644,1644,1644,134
20241227,141100,612466642,1644,1643,1644,1643,270
20241227,141000,612022862,1644,1644,1644,1644,0
20241227,140900,612022862,1644,1644,1644,1644,0
20241227,140800,612022862,1644,1644,1644,1644,0
20241227,140700,612022862,1644,1641,1644,1641,935
20241227,140600,610486128,1642,1643,1643,1642,4
20241227,140500,610479558,1644,1644,1644,1644,0
20241227,140400,610479558,1644,1644,1644,1644,0
20241227,140300,610479558,1644,1644,1644,1644,2
20241227,140200,610476270,1644,1643,1644,1643,1483
20241227,140100,608038318,1643,1643,1643,1643,88
20241227,140000,607893734,1637,1637,1637,1637,10
20241227,135900,607877364,1637,1637,1637,1635,1407
20241227,135800,605574309,1643,1643,1643,1643,0
20241227,135700,605574309,1643,1643,1643,1643,572
20241227,135600,604634513,1644,1644,1644,1644,0
20241227,135500,604634513,1644,1643,1644,1643,317
20241227,135400,604113367,1636,1636,1636,1636,320
20241227,135300,603589847,1644,1644,1644,1644,0
20241227,135200,603589847,1644,1644,1644,1644,0
20241227,135100,603589847,1644,1640,1644,1640,1361
20241227,135000,601356746,1640,1635,1640,1635,113
20241227,134900,601171947,1636,1635,1636,1634,1002
20241227,134800,599534588,1635,1635,1635,1635,2
20241227,134700,599531318,1634,1634,1634,1634,675
20241227,134600,598428368,1634,1634,1634,1634,133
20241227,134500,598211046,1641,1641,1641,1641,3
20241227,134400,598206123,1641,1635,1641,1632,1554
20241227,134300,595661496,1635,1635,1635,1635,455
20241227,134200,594917571,1642,1638,1642,1638,923
20241227,134100,593403370,1639,1635,1640,1635,202
20241227,134000,593072414,1634,1633,1634,1633,2555
20241227,133900,588897578,1634,1633,1634,1633,270
20241227,133800,588456639,1633,1633,1633,1633,5
20241227,133700,588448474,1633,1633,1633,1633,17
20241227,133600,588420713,1633,1632,1633,1632,1091
20241227,133500,586639965,1632,1625,1632,1625,49
20241227,133400,586560004,1633,1633,1633,1633,1
20241227,133300,586558371,1632,1632,1632,1632,0
20241227,133200,586558371,1632,1630,1632,1630,523
20241227,133100,585705548,1630,1630,1630,1630,0
20241227,133000,585705548,1630,1629,1630,1629,1501
20241227,132900,583259418,1627,1627,1627,1627,0
20241227,132800,583259418,1627,1627,1627,1627,0
20241227,132700,583259418,1627,1627,1627,1627,50
20241227,132600,583178068,1629,1625,1629,1624,4495
20241227,132500,575864704,1622,1622,1622,1622,1
20241227,132400,575863082,1622,1622,1622,1622,110
20241227,132300,575684662,1622,1622,1622,1622,2000
20241227,132200,572440662,1630,1630,1630,1630,0
20241227,132100,572440662,1630,1630,1630,1630,0
20241227,132000,572440662,1630,1630,1630,1630,0
20241227,131900,572440662,1630,1630,1630,1625,103
20241227,131800,572273272,1625,1625,1625,1625,77
20241227,131700,572148147,1628,1625,1628,1625,959
20241227,131600,570589769,1628,1625,1628,1625,1500
20241227,131500,568152266,1629,1627,1629,1625,4106
20241227,131400,561478012,1630,1622,1630,1622,5580
20241227,131300,552416864,1614,1614,1614,1614,0
20241227,131200,552416864,1614,1619,1619,1614,2901
20241227,131100,547728951,1620,1620,1620,1620,0
20241227,131000,547728951,1620,1619,1620,1619,575
20241227,130900,546797843,1619,1619,1619,1619,10
20241227,130800,546781653,1619,1619,1619,1618,26
20241227,130700,546739580,1620,1622,1622,1620,2
20241227,130600,546736338,1618,1618,1618,1617,222
20241227,130500,546377311,1624,1624,1624,1624,0
20241227,130400,546377311,1624,1624,1624,1624,0
20241227,130300,546377311,1624,1624,1624,1624,0
20241227,130200,546377311,1624,1619,1624,1619,1171
20241227,130100,544477977,1619,1619,1619,1619,1500
20241227,130000,542049477,1622,1622,1622,1622,10
20241227,125900,542033257,1619,1619,1619,1619,1
20241227,125800,542031638,1623,1623,1623,1623,0
20241227,125700,542031638,1623,1623,1623,1623,1
20241227,125600,542030015,1620,1620,1620,1619,511
20241227,125500,541202196,1620,1620,1620,1620,50
20241227,125400,541121196,1620,1620,1620,1620,700
20241227,125300,539987196,1620,1621,1629,1619,603
20241227,125200,539010665,1631,1626,1631,1623,761
20241227,125100,537773917,1624,1619,1624,1619,5206
20241227,125000,529337185,1619,1619,1619,1619,1
20241227,124900,529335566,1612,1613,1619,1612,1971
20241227,124800,526158197,1619,1619,1619,1619,0
20241227,124700,526158197,1619,1619,1619,1619,1
20241227,124600,526156578,1618,1618,1618,1618,10
20241227,124500,526140398,1619,1619,1619,1619,20
20241227,124400,526108018,1619,1619,1619,1619,0
20241227,124300,526108018,1619,1617,1619,1617,2000
20241227,124200,522871766,1618,1618,1618,1618,0
20241227,124100,522871766,1618,1618,1618,1618,0
20241227,124000,522871766,1618,1611,1618,1611,747
20241227,123900,521668342,1611,1612,1612,1611,200
20241227,123800,521345995,1611,1611,1611,1611,0
20241227,123700,521345995,1611,1611,1611,1611,1
20241227,123600,521344384,1610,1619,1619,1610,11
20241227,123500,521326665,1619,1619,1619,1619,6
20241227,123400,521316951,1619,1619,1619,1619,21
20241227,123300,521282952,1619,1613,1619,1613,6000
20241227,123200,511588527,1613,1611,1613,1611,1055
20241227,123100,509888011,1610,1610,1610,1610,190
20241227,123000,509582111,1610,1610,1610,1610,200
20241227,122900,509260111,1609,1609,1609,1609,10
20241227,122800,509244021,1612,1612,1612,1612,25
20241227,122700,509203721,1612,1612,1612,1612,0
20241227,122600,509203721,1612,1611,1612,1611,106
20241227,122500,509032850,1612,1612,1612,1612,0
20241227,122400,509032850,1612,1612,1612,1612,0
20241227,122300,509032850,1612,1612,1612,1612,0
20241227,122200,509032850,1612,1610,1612,1610,292
20241227,122100,508562148,1610,1608,1610,1608,3111
20241227,122000,503557891,1608,1606,1608,1606,678
20241227,121900,502468401,1606,1606,1606,1606,633
20241227,121800,501451803,1605,1605,1605,1605,1
20241227,121700,501450198,1605,1605,1605,1605,700
20241227,121600,500326698,1609,1606,1609,1606,291
20241227,121500,499859259,1606,1606,1606,1606,740
20241227,121400,498670819,1609,1609,1609,1609,0
20241227,121300,498670819,1609,1609,1609,1609,0
20241227,121200,498670819,1609,1606,1609,1606,300
20241227,121100,498188719,1605,1605,1605,1605,0
20241227,121000,498188719,1605,1606,1606,1605,1000
20241227,120900,496583613,1605,1605,1605,1605,0
20241227,120800,496583613,1605,1605,1605,1605,200
20241227,120700,496262613,1605,1610,1610,1605,11
20241227,120600,496244908,1613,1605,1613,1605,323
20241227,120500,495726485,1604,1605,1605,1604,2012
20241227,120400,492497375,1605,1608,1608,1605,5520
20241227,120300,483631913,1614,1614,1614,1614,0
20241227,120200,483631913,1614,1614,1614,1614,1
20241227,120100,483630299,1615,1608,1615,1607,1352
20241227,120000,481457082,1616,1616,1616,1615,9
20241227,115900,481442543,1616,1609,1616,1608,584
20241227,115800,480503162,1609,1611,1611,1609,899
20241227,115700,479056171,1610,1610,1610,1610,205
20241227,115600,478726121,1610,1612,1616,1610,2581
20241227,115500,474565346,1610,1610,1612,1610,4098
20241227,115400,467967166,1610,1613,1613,1610,6698
20241227,115300,457180630,1613,1616,1616,1613,1731
20241227,115200,454386829,1616,1617,1617,1616,284
20241227,115100,453927782,1618,1618,1618,1618,103
20241227,115000,453761128,1619,1621,1621,1619,1205
20241227,114900,451807829,1621,1621,1621,1621,1
20241227,114800,451806208,1622,1623,1623,1622,469
20241227,114700,451045390,1623,1623,1623,1616,402
20241227,114600,450392951,1627,1627,1627,1627,0
20241227,114500,450392951,1627,1627,1627,1627,0
20241227,114400,450392951,1627,1627,1627,1627,0
20241227,114300,450392951,1627,1627,1627,1627,0
20241227,114200,450392951,1627,1627,1627,1627,0
20241227,114100,450392951,1627,1627,1627,1627,0
20241227,114000,450392951,1627,1615,1627,1615,8713
20241227,113900,436292679,1616,1620,1620,1616,501
20241227,113800,435482263,1620,1620,1620,1620,179
20241227,113700,435192283,1620,1620,1620,1620,1082
20241227,113600,433439443,1620,1615,1620,1615,4240
20241227,113500,426574039,1619,1619,1619,1619,0
20241227,113400,426574039,1619,1619,1619,1619,1
20241227,113300,426572420,1614,1619,1619,1614,37
20241227,113200,426512522,1613,1619,1619,1613,33
20241227,113100,426459281,1614,1614,1614,1613,1672
20241227,113000,423761673,1614,1614,1614,1614,328
20241227,112900,423232281,1615,1615,1615,1615,171
20241227,112800,422956116,1620,1620,1620,1620,0
20241227,112700,422956116,1620,1620,1620,1620,2
20241227,112600,422952876,1615,1615,1615,1615,0
20241227,112500,422952876,1615,1621,1621,1613,426
20241227,112400,422264625,1622,1622,1622,1622,0
20241227,112300,422264625,1622,1622,1622,1622,100
20241227,112200,422102425,1622,1623,1623,1612,23172
20241227,112100,384710297,1628,1633,1633,1622,4740
20241227,112000,377010094,1630,1630,1630,1630,25
20241227,111900,376969344,1630,1633,1633,1626,2237
20241227,111800,373329991,1630,1634,1634,1630,51
20241227,111700,373246857,1633,1633,1633,1633,103
20241227,111600,373078658,1633,1632,1633,1632,100
20241227,111500,372915438,1635,1635,1635,1635,0
20241227,111400,372915438,1635,1628,1635,1628,2406
20241227,111300,368998393,1628,1628,1628,1628,17605
20241227,111200,340337453,1628,1629,1650,1627,15120
20241227,111100,315665677,1629,1627,1630,1627,408
20241227,111000,315001832,1630,1634,1634,1629,7898
20241227,110900,302124656,1635,1635,1635,1635,0
20241227,110800,302124656,1635,1636,1636,1632,9730
20241227,110700,286224267,1636,1637,1637,1636,2040
20241227,110600,282886705,1637,1639,1639,1637,1160
20241227,110500,280987235,1639,1639,1639,1639,1
20241227,110400,280985596,1650,1650,1650,1650,0
20241227,110300,280985596,1650,1650,1650,1650,0
20241227,110200,280985596,1650,1638,1651,1638,1531
20241227,110100,278471298,1638,1638,1638,1638,0
20241227,110000,278471298,1638,1638,1638,1638,85
20241227,105900,278332068,1636,1636,1636,1636,20
20241227,105800,278299348,1636,1637,1637,1636,1203
20241227,105700,276330625,1637,1637,1637,1637,601
20241227,105600,275346788,1638,1638,1638,1638,13
20241227,105500,275325494,1638,1638,1638,1638,1000
20241227,105400,273687494,1638,1638,1638,1638,20
20241227,105300,273654734,1639,1639,1639,1639,3058
20241227,105200,268642672,1640,1641,1641,1640,3464
20241227,105100,262961564,1646,1646,1646,1646,0
20241227,105000,262961564,1646,1646,1646,1646,1
20241227,104900,262959918,1646,1646,1646,1646,10
20241227,104800,262943458,1646,1646,1646,1646,2
20241227,104700,262940166,1647,1647,1647,1647,0
20241227,104600,262940166,1647,1647,1647,1647,2
20241227,104500,262936872,1640,1640,1640,1640,90
20241227,104400,262789272,1640,1642,1642,1640,13907
20241227,104300,239971123,1642,1642,1642,1642,263
20241227,104200,239539277,1648,1648,1648,1648,10
20241227,104100,239522797,1648,1648,1648,1648,1
20241227,104000,239521149,1642,1642,1642,1642,346
20241227,103900,238953017,1642,1641,1642,1641,342
20241227,103800,238391463,1642,1642,1642,1642,311
20241227,103700,237880801,1642,1642,1642,1642,0
20241227,103600,237880801,1642,1642,1642,1642,3
20241227,103500,237875875,1642,1643,1649,1642,8235
20241227,103400,224353996,1642,1643,1643,1642,1604
20241227,103300,221720128,1642,1642,1642,1642,0
20241227,103200,221720128,1642,1643,1643,1642,483
20241227,103100,220926928,1642,1642,1642,1642,0
20241227,103000,220926928,1642,1646,1646,1642,235
20241227,102900,220540832,1642,1647,1647,1642,27
20241227,102800,220496465,1649,1649,1649,1649,3
20241227,102700,220491518,1641,1641,1641,1641,0
20241227,102600,220491518,1641,1641,1641,1641,0
20241227,102500,220491518,1641,1652,1652,1641,18642
20241227,102400,189788833,1652,1653,1653,1652,14
20241227,102300,189765693,1655,1659,1659,1655,1395
20241227,102200,187456871,1659,1661,1661,1659,2042
20241227,102100,184066417,1661,1661,1661,1661,0
20241227,102000,184066417,1661,1662,1662,1661,978
20241227,101900,182441259,1662,1662,1662,1662,1000
20241227,101800,180779259,1662,1663,1663,1662,3000
20241227,101700,175792959,1669,1663,1669,1663,1001
20241227,101600,174128290,1670,1669,1670,1669,100
20241227,101500,173961340,1671,1671,1671,1671,0
20241227,101400,173961340,1671,1671,1671,1671,0
20241227,101300,173961340,1671,1671,1671,1671,0
20241227,101200,173961340,1671,1657,1671,1657,51
20241227,101100,173876819,1670,1670,1670,1670,71
20241227,101000,173758249,1670,1670,1670,1670,3800
20241227,100900,167412249,1671,1671,1671,1671,0
20241227,100800,167412249,1671,1661,1671,1661,6950
20241227,100700,155847015,1653,1653,1653,1653,0
20241227,100600,155847015,1653,1653,1653,1653,0
20241227,100500,155847015,1653,1653,1653,1653,5
20241227,100400,155838750,1653,1663,1663,1653,13
20241227,100300,155817221,1653,1656,1656,1652,1523
20241227,100200,153299677,1664,1664,1664,1664,0
20241227,100100,153299677,1664,1664,1664,1664,1
20241227,100000,153298013,1663,1663,1663,1663,300
20241227,095900,152799113,1664,1664,1664,1664,0
20241227,095800,152799113,1664,1664,1664,1664,0
20241227,095700,152799113,1664,1664,1664,1664,0
20241227,095600,152799113,1664,1664,1664,1664,7
20241227,095500,152787465,1664,1662,1664,1662,5
20241227,095400,152779148,1655,1655,1655,1655,494
20241227,095300,151961578,1650,1649,1650,1649,1144
20241227,095200,150074534,1649,1649,1649,1649,205
20241227,095100,149736489,1650,1649,1650,1649,27
20241227,095000,149691959,1649,1651,1651,1649,2037
20241227,094900,146330171,1655,1657,1657,1653,4078
20241227,094800,139583107,1658,1659,1659,1658,126
20241227,094700,139374076,1659,1659,1659,1659,2
20241227,094600,139370758,1655,1655,1655,1655,0
20241227,094500,139370758,1655,1655,1664,1655,212
20241227,094400,139019538,1655,1665,1665,1655,107
20241227,094300,138842393,1655,1665,1665,1655,701
20241227,094200,137682223,1655,1665,1665,1655,10
20241227,094100,137665663,1665,1665,1665,1665,0
20241227,094000,137665663,1665,1664,1665,1664,502
20241227,093900,136830334,1664,1664,1664,1664,0
20241227,093800,136830334,1664,1664,1664,1664,0
20241227,093700,136830334,1664,1654,1664,1654,851
20241227,093600,135422770,1665,1654,1665,1653,221
20241227,093500,135057345,1653,1653,1653,1653,42
20241227,093400,134987919,1665,1662,1665,1662,1903
20241227,093300,131825128,1662,1662,1662,1662,1000
20241227,093200,130163128,1662,1662,1662,1662,12
20241227,093100,130143184,1659,1655,1659,1655,873
20241227,093000,128696331,1655,1650,1655,1647,1001
20241227,092900,127046856,1655,1655,1655,1655,330
20241227,092800,126500706,1655,1650,1655,1647,440
20241227,092700,125775765,1647,1647,1647,1647,1542
20241227,092600,123236091,1647,1648,1648,1647,6892
20241227,092500,111884965,1647,1648,1648,1647,522
20241227,092400,111025170,1652,1650,1652,1650,2918
20241227,092300,106210284,1651,1649,1651,1649,582
20241227,092200,105250114,1649,1649,1649,1649,6
20241227,092100,105240220,1647,1649,1649,1647,1158
20241227,092000,103332966,1650,1650,1650,1650,5
20241227,091900,103324716,1648,1650,1650,1647,72
20241227,091800,103206097,1653,1653,1653,1653,1520
20241227,091700,100693537,1653,1650,1653,1650,824
20241227,091600,99332368,1646,1638,1646,1638,2109
20241227,091500,95875526,1638,1636,1638,1636,2340
20241227,091400,92042806,1636,1636,1636,1635,1091
20241227,091300,90257989,1636,1638,1638,1636,3326
20241227,091200,84814093,1637,1640,1640,1637,2314
20241227,091100,81022538,1640,1640,1640,1640,3858
20241227,091000,74695418,1636,1642,1642,1636,5319
20241227,090900,65974213,1642,1644,1644,1641,4380
20241227,090800,58780707,1644,1645,1645,1644,3855
20241227,090700,52440836,1645,1651,1651,1644,8739
20241227,090600,38035021,1650,1658,1658,1650,7993
20241227,090500,24830851,1659,1665,1665,1656,2006
20241227,090400,21500332,1669,1674,1674,1669,2983
20241227,090300,16514160,1674,1676,1676,1674,3771
20241227,090200,10197666,1694,1674,1694,1674,3
20241227,090100,10192624,1697,1674,1697,1674,3
20241227,090000,10187557,1673,1662,1697,1662,6111