stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,185200,482421177,694,694,694,694,14985
20241219,185100,482421177,694,694,694,694,0
20241219,185000,482421177,694,694,694,694,0
20241219,184900,482421177,694,694,694,694,0
20241219,184800,482421177,694,694,694,694,0
20241219,184700,482421177,694,694,694,694,0
20241219,184600,482421177,694,694,694,694,0
20241219,184500,482421177,694,694,694,694,0
20241219,184400,482421177,694,694,694,694,0
20241219,184300,482421177,694,694,694,694,0
20241219,184200,482421177,694,694,694,694,0
20241219,184100,482421177,694,694,694,694,0
20241219,184000,482421177,694,694,694,694,0
20241219,183900,482421177,694,694,694,694,0
20241219,183800,482421177,694,694,694,694,0
20241219,183700,482421177,694,694,694,694,0
20241219,183600,482421177,694,694,694,694,0
20241219,183500,482421177,694,694,694,694,0
20241219,183400,482421177,694,694,694,694,0
20241219,183300,482421177,694,694,694,694,0
20241219,183200,482421177,694,694,694,694,0
20241219,183100,482421177,694,694,694,694,0
20241219,183000,482421177,694,694,694,694,0
20241219,182900,482421177,694,694,694,694,0
20241219,182800,482421177,694,694,694,694,0
20241219,182700,482421177,694,694,694,694,0
20241219,182600,482421177,694,694,694,694,0
20241219,182500,482421177,694,694,694,694,0
20241219,182400,482421177,694,694,694,694,0
20241219,182300,482421177,694,694,694,694,0
20241219,182200,482421177,694,694,694,694,14985
20241219,182100,482421177,694,694,694,694,0
20241219,182000,482421177,694,694,694,694,0
20241219,181900,482421177,694,694,694,694,0
20241219,181800,482421177,694,694,694,694,0
20241219,181700,482421177,694,694,694,694,0
20241219,181600,482421177,694,694,694,694,0
20241219,181500,482421177,694,694,694,694,0
20241219,181400,482421177,694,694,694,694,0
20241219,181300,482421177,694,694,694,694,0
20241219,181200,482421177,694,694,694,694,0
20241219,181100,482421177,694,694,694,694,0
20241219,181000,482421177,694,694,694,694,0
20241219,180900,482421177,694,694,694,694,0
20241219,180800,482421177,694,694,694,694,0
20241219,180700,482421177,694,694,694,694,0
20241219,180600,482421177,694,694,694,694,0
20241219,180500,482421177,694,694,694,694,0
20241219,180400,482421177,694,694,694,694,0
20241219,180300,482421177,694,694,694,694,0
20241219,180200,482421177,694,694,694,694,0
20241219,180100,482421177,694,694,694,694,0
20241219,180000,482421177,694,694,694,694,0
20241219,175900,482421177,694,694,694,694,0
20241219,175800,482421177,694,694,694,694,0
20241219,175700,482421177,694,694,694,694,0
20241219,175600,482421177,694,694,694,694,0
20241219,175500,482421177,694,694,694,694,0
20241219,175400,482421177,694,694,694,694,0
20241219,175300,482421177,694,694,694,694,0
20241219,175200,482421177,694,694,694,694,14985
20241219,175100,482421177,694,694,694,694,0
20241219,175000,482421177,694,694,694,694,0
20241219,174900,482421177,694,694,694,694,0
20241219,174800,482421177,694,694,694,694,0
20241219,174700,482421177,694,694,694,694,0
20241219,174600,482421177,694,694,694,694,0
20241219,174500,482421177,694,694,694,694,0
20241219,174400,482421177,694,694,694,694,0
20241219,174300,482421177,694,694,694,694,0
20241219,174200,482421177,694,694,694,694,0
20241219,174100,482421177,694,694,694,694,0
20241219,174000,482421177,694,694,694,694,0
20241219,173900,482421177,694,694,694,694,0
20241219,173800,482421177,694,694,694,694,0
20241219,173700,482421177,694,694,694,694,0
20241219,173600,482421177,694,694,694,694,0
20241219,173500,482421177,694,694,694,694,0
20241219,173400,482421177,694,694,694,694,0
20241219,173300,482421177,694,694,694,694,0
20241219,173200,482421177,694,694,694,694,0
20241219,173100,482421177,694,694,694,694,0
20241219,173000,482421177,694,694,694,694,0
20241219,172900,482421177,694,694,694,694,0
20241219,172800,482421177,694,694,694,694,0
20241219,172700,482421177,694,694,694,694,0
20241219,172600,482421177,694,694,694,694,0
20241219,172500,482421177,694,694,694,694,0
20241219,172400,482421177,694,694,694,694,0
20241219,172300,482421177,694,694,694,694,0
20241219,172200,482421177,694,694,694,694,14985
20241219,172100,482421177,694,694,694,694,0
20241219,172000,482421177,694,694,694,694,0
20241219,171900,482421177,694,694,694,694,0
20241219,171800,482421177,694,694,694,694,0
20241219,171700,482421177,694,694,694,694,0
20241219,171600,482421177,694,694,694,694,0
20241219,171500,482421177,694,694,694,694,0
20241219,171400,482421177,694,694,694,694,0
20241219,171300,482421177,694,694,694,694,0
20241219,171200,482421177,694,694,694,694,0
20241219,171100,482421177,694,694,694,694,0
20241219,171000,482421177,694,694,694,694,0
20241219,170900,482421177,694,694,694,694,0
20241219,170800,482421177,694,694,694,694,0
20241219,170700,482421177,694,694,694,694,0
20241219,170600,482421177,694,694,694,694,0
20241219,170500,482421177,694,694,694,694,0
20241219,170400,482421177,694,694,694,694,0
20241219,170300,482421177,694,694,694,694,0
20241219,170200,482421177,694,694,694,694,0
20241219,170100,482421177,694,694,694,694,0
20241219,170000,482421177,694,694,694,694,0
20241219,165900,482421177,694,694,694,694,0
20241219,165800,482421177,694,694,694,694,0
20241219,165700,482421177,694,694,694,694,0
20241219,165600,482421177,694,694,694,694,0
20241219,165500,482421177,694,694,694,694,0
20241219,165400,482421177,694,694,694,694,0
20241219,165300,482421177,694,694,694,694,0
20241219,165200,482421177,694,694,694,694,14985
20241219,165100,482421177,694,694,694,694,0
20241219,165000,482421177,694,694,694,694,0
20241219,164900,482421177,694,694,694,694,0
20241219,164800,482421177,694,694,694,694,0
20241219,164700,482421177,694,694,694,694,0
20241219,164600,482421177,694,694,694,694,0
20241219,164500,482421177,694,694,694,694,0
20241219,164400,482421177,694,694,694,694,0
20241219,164300,482421177,694,694,694,694,0
20241219,164200,482421177,694,694,694,694,0
20241219,164100,482421177,694,694,694,694,0
20241219,164000,482421177,694,694,694,694,0
20241219,163900,482421177,694,694,694,694,0
20241219,163800,482421177,694,694,694,694,0
20241219,163700,482421177,694,694,694,694,0
20241219,163600,482421177,694,694,694,694,0
20241219,163500,482421177,694,694,694,694,0
20241219,163400,482421177,694,694,694,694,0
20241219,163300,482421177,694,694,694,694,0
20241219,163200,482421177,694,694,694,694,0
20241219,163100,482421177,694,694,694,694,0
20241219,163000,482421177,694,694,694,694,0
20241219,162900,482421177,694,694,694,694,0
20241219,162800,482421177,694,694,694,694,0
20241219,162700,482421177,694,694,694,694,0
20241219,162600,482421177,694,694,694,694,0
20241219,162500,482421177,694,694,694,694,0
20241219,162400,482421177,694,694,694,694,0
20241219,162300,482421177,694,694,694,694,0
20241219,162200,482421177,694,694,694,694,14985
20241219,162100,482421177,694,694,694,694,0
20241219,162000,482421177,694,694,694,694,0
20241219,161900,482421177,694,694,694,694,0
20241219,161800,482421177,694,694,694,694,0
20241219,161700,482421177,694,694,694,694,0
20241219,161600,482421177,694,694,694,694,0
20241219,161500,482421177,694,694,694,694,0
20241219,161400,482421177,694,694,694,694,0
20241219,161300,482421177,694,694,694,694,0
20241219,161200,482421177,694,694,694,694,0
20241219,161100,482421177,694,694,694,694,0
20241219,161000,482421177,694,694,694,694,0
20241219,160900,482421177,694,694,694,694,0
20241219,160800,482421177,694,694,694,694,0
20241219,160700,482421177,694,694,694,694,0
20241219,160600,482421177,694,694,694,694,0
20241219,160500,482421177,694,694,694,694,0
20241219,160400,482421177,694,694,694,694,0
20241219,160300,482421177,694,694,694,694,0
20241219,160200,482421177,694,694,694,694,0
20241219,160100,482421177,694,694,694,694,0
20241219,160000,482421177,694,694,694,694,0
20241219,155900,482421177,694,694,694,694,0
20241219,155800,482421177,694,694,694,694,0
20241219,155700,482421177,694,694,694,694,0
20241219,155600,482421177,694,694,694,694,0
20241219,155500,482421177,694,694,694,694,0
20241219,155400,482421177,694,694,694,694,0
20241219,155300,482421177,694,694,694,694,0
20241219,155200,482421177,694,694,694,694,14985
20241219,155100,482421177,694,694,694,694,0
20241219,155000,482421177,694,694,694,694,0
20241219,154900,482421177,694,694,694,694,0
20241219,154800,482421177,694,694,694,694,0
20241219,154700,482421177,694,694,694,694,0
20241219,154600,482421177,694,694,694,694,0
20241219,154500,482421177,694,694,694,694,0
20241219,154400,482421177,694,694,694,694,0
20241219,154300,482421177,694,694,694,694,0
20241219,154200,482421177,694,694,694,694,0
20241219,154100,482421177,694,694,694,694,0
20241219,154000,482421177,694,694,694,694,0
20241219,153900,482421177,694,694,694,694,0
20241219,153800,482421177,694,694,694,694,0
20241219,153700,482421177,694,694,694,694,0
20241219,153600,482421177,694,694,694,694,0
20241219,153500,482421177,694,694,694,694,0
20241219,153400,482421177,694,694,694,694,0
20241219,153300,482421177,694,694,694,694,0
20241219,153200,482421177,694,694,694,694,0
20241219,153100,482421177,694,694,694,694,0
20241219,153000,482421177,694,694,694,694,14985
20241219,152900,472021587,694,694,694,694,0
20241219,152800,472021587,694,694,694,694,0
20241219,152700,472021587,694,694,694,694,0
20241219,152600,472021587,694,694,694,694,0
20241219,152500,472021587,694,694,694,694,0
20241219,152400,472021587,694,694,694,694,0
20241219,152300,472021587,694,694,694,694,0
20241219,152200,472021587,694,694,694,694,0
20241219,152100,472021587,694,694,694,694,0
20241219,152000,472021587,694,694,694,694,0
20241219,151900,472021587,694,695,695,694,8835
20241219,151800,465890079,695,695,695,694,19685
20241219,151700,452227642,695,695,695,694,603
20241219,151600,451808558,695,695,695,694,4838
20241219,151500,448449786,695,695,695,695,760
20241219,151400,447921586,695,695,695,695,34
20241219,151300,447897956,695,694,695,694,6308
20241219,151200,443520169,694,693,694,693,757
20241219,151100,442994911,693,693,693,693,1200
20241219,151000,442163311,692,692,692,692,2906
20241219,150900,440152359,693,693,693,693,0
20241219,150800,440152359,693,693,693,693,3775
20241219,150700,437536284,694,694,694,694,10
20241219,150600,437529344,694,694,694,694,240
20241219,150500,437362784,694,694,694,694,20
20241219,150400,437348904,694,694,694,694,500
20241219,150300,437001904,694,694,694,694,0
20241219,150200,437001904,694,693,694,693,2127
20241219,150100,435527602,694,694,694,694,1968
20241219,150000,434161810,694,694,694,694,204
20241219,145900,434020234,692,692,692,692,0
20241219,145800,434020234,692,692,692,692,0
20241219,145700,434020234,692,692,692,692,1540
20241219,145600,432954554,694,694,694,694,0
20241219,145500,432954554,694,692,694,692,901
20241219,145400,432331060,692,693,694,692,3550
20241219,145300,429874160,692,692,692,692,6064
20241219,145200,425677872,693,693,693,693,1
20241219,145100,425677179,691,691,691,691,500
20241219,145000,425331679,691,692,693,691,8866
20241219,144900,419196149,693,693,693,693,109
20241219,144800,419120612,692,692,692,692,2000
20241219,144700,417736612,693,693,693,693,0
20241219,144600,417736612,693,693,693,693,1369
20241219,144500,416787895,693,693,693,693,775
20241219,144400,416250820,693,693,693,693,100
20241219,144300,416181520,693,693,693,693,0
20241219,144200,416181520,693,693,693,693,317
20241219,144100,415961839,693,693,693,693,3050
20241219,144000,413848189,694,694,694,694,0
20241219,143900,413848189,694,694,694,694,1
20241219,143800,413847495,693,693,693,693,0
20241219,143700,413847495,693,693,693,693,1000
20241219,143600,413154495,693,693,693,693,0
20241219,143500,413154495,693,693,693,693,471
20241219,143400,412828092,693,693,693,693,0
20241219,143300,412828092,693,693,693,693,230
20241219,143200,412668702,693,692,693,692,201
20241219,143100,412529509,692,692,692,692,0
20241219,143000,412529509,692,692,692,692,0
20241219,142900,412529509,692,692,692,692,0
20241219,142800,412529509,692,694,694,692,9645
20241219,142700,405852659,694,694,694,694,74
20241219,142600,405801303,694,694,694,694,1
20241219,142500,405800609,694,694,694,694,0
20241219,142400,405800609,694,694,694,694,0
20241219,142300,405800609,694,694,694,694,0
20241219,142200,405800609,694,693,694,693,290
20241219,142100,405599352,694,694,694,694,4
20241219,142000,405596576,694,694,694,694,0
20241219,141900,405596576,694,694,694,694,100
20241219,141800,405527176,694,694,694,694,400
20241219,141700,405249576,694,692,694,692,101
20241219,141600,405179682,692,693,693,692,5343
20241219,141500,401482192,694,694,694,694,40
20241219,141400,401454432,694,694,694,694,2959
20241219,141300,399400886,694,694,694,694,0
20241219,141200,399400886,694,694,694,694,0
20241219,141100,399400886,694,694,694,694,2
20241219,141000,399399498,694,694,694,694,1492
20241219,140900,398364050,694,694,694,694,0
20241219,140800,398364050,694,694,694,694,3000
20241219,140700,396282050,694,694,694,694,0
20241219,140600,396282050,694,694,694,694,0
20241219,140500,396282050,694,692,694,692,900
20241219,140400,395658270,692,692,692,692,0
20241219,140300,395658270,692,692,692,692,2000
20241219,140200,394274270,692,694,694,692,7867
20241219,140100,388830296,692,692,692,692,520
20241219,140000,388470456,692,693,693,692,910
20241219,135900,387840702,693,693,694,693,2911
20241219,135800,385822738,694,694,694,694,14
20241219,135700,385813022,694,694,694,694,371
20241219,135600,385555548,694,694,694,694,206
20241219,135500,385412584,694,694,694,694,400
20241219,135400,385134984,694,694,694,694,0
20241219,135300,385134984,694,694,694,694,20
20241219,135200,385121104,694,694,694,694,100
20241219,135100,385051704,693,693,693,693,915
20241219,135000,384417609,692,692,692,692,0
20241219,134900,384417609,692,692,692,692,5170
20241219,134800,380839969,692,692,692,692,1100
20241219,134700,380078769,693,693,693,693,15077
20241219,134600,369630408,694,694,694,694,0
20241219,134500,369630408,694,694,694,694,0
20241219,134400,369630408,694,694,694,694,16
20241219,134300,369619304,694,694,694,694,687
20241219,134200,369142526,694,694,694,694,30
20241219,134100,369121706,694,694,694,694,9136
20241219,134000,362781322,694,695,695,694,2001
20241219,133900,361392627,695,695,695,695,3
20241219,133800,361390542,695,695,695,695,6
20241219,133700,361386372,693,695,695,693,11034
20241219,133600,353735988,694,695,695,694,465
20241219,133500,353412826,695,695,695,695,3007
20241219,133400,351322961,695,695,695,695,0
20241219,133300,351322961,695,695,695,695,1238
20241219,133200,350462551,695,695,695,695,1530
20241219,133100,349399201,695,695,695,695,108
20241219,133000,349324141,695,695,695,695,0
20241219,132900,349324141,695,695,695,695,0
20241219,132800,349324141,695,695,695,695,234
20241219,132700,349161511,694,695,695,694,15
20241219,132600,349151093,695,695,695,695,3
20241219,132500,349149008,695,695,695,695,1299
20241219,132400,348246203,694,694,694,694,0
20241219,132300,348246203,694,695,695,694,153
20241219,132200,348140018,695,695,695,695,16
20241219,132100,348128898,695,695,695,695,100
20241219,132000,348059398,694,694,694,694,0
20241219,131900,348059398,694,694,694,694,1136
20241219,131800,347271014,694,694,694,694,1
20241219,131700,347270320,695,695,695,695,334
20241219,131600,347038190,694,695,695,694,3016
20241219,131500,344945070,695,695,695,695,151
20241219,131400,344840125,695,695,695,695,6
20241219,131300,344835955,695,695,695,695,34
20241219,131200,344812325,695,695,695,695,55
20241219,131100,344774100,695,695,695,695,0
20241219,131000,344774100,695,695,695,695,133
20241219,130900,344681665,694,694,694,694,1846
20241219,130800,343400541,694,694,694,694,0
20241219,130700,343400541,694,694,694,694,2558
20241219,130600,341625289,694,694,694,694,7
20241219,130500,341620431,694,694,694,694,1
20241219,130400,341619737,694,694,694,694,0
20241219,130300,341619737,694,694,694,694,38
20241219,130200,341593365,695,695,695,695,0
20241219,130100,341593365,695,695,695,695,0
20241219,130000,341593365,695,695,695,695,8
20241219,125900,341587805,693,693,693,693,0
20241219,125800,341587805,693,693,693,693,0
20241219,125700,341587805,693,694,694,693,10429
20241219,125600,334360498,693,693,693,693,430
20241219,125500,334062508,694,694,694,694,0
20241219,125400,334062508,694,694,694,694,0
20241219,125300,334062508,694,694,694,694,2270
20241219,125200,332487128,695,695,695,695,594
20241219,125100,332074298,694,694,694,694,0
20241219,125000,332074298,694,694,694,694,2000
20241219,124900,330686298,695,695,695,695,0
20241219,124800,330686298,695,695,695,695,0
20241219,124700,330686298,695,695,695,695,5
20241219,124600,330682823,694,694,694,694,0
20241219,124500,330682823,694,694,694,694,502
20241219,124400,330334435,695,695,695,695,0
20241219,124300,330334435,695,695,695,695,6
20241219,124200,330330265,695,695,695,695,163
20241219,124100,330216980,694,694,694,694,0
20241219,124000,330216980,694,694,694,694,0
20241219,123900,330216980,694,694,694,694,5
20241219,123800,330213510,694,694,694,694,1
20241219,123700,330212816,695,695,695,695,0
20241219,123600,330212816,695,694,695,694,4052
20241219,123500,327400724,694,694,694,694,32
20241219,123400,327378516,694,694,694,694,145
20241219,123300,327277886,694,694,694,694,5
20241219,123200,327274416,694,694,694,694,25
20241219,123100,327257066,694,694,694,694,37
20241219,123000,327231388,694,694,694,694,0
20241219,122900,327231388,694,693,694,693,953
20241219,122800,326570956,693,693,693,693,2004
20241219,122700,325182184,693,693,693,693,0
20241219,122600,325182184,693,693,693,693,853
20241219,122500,324591055,694,694,694,694,684
20241219,122400,324116359,694,694,694,694,1
20241219,122300,324115665,695,695,695,695,0
20241219,122200,324115665,695,695,695,695,12
20241219,122100,324107325,695,694,695,693,1535
20241219,122000,323041786,694,695,695,694,47
20241219,121900,323009131,695,696,696,695,801
20241219,121800,322452334,696,696,696,696,34
20241219,121700,322428670,696,696,696,696,0
20241219,121600,322428670,696,696,696,696,0
20241219,121500,322428670,696,696,696,696,0
20241219,121400,322428670,696,696,696,696,0
20241219,121300,322428670,696,696,696,696,0
20241219,121200,322428670,696,696,696,696,145
20241219,121100,322327750,696,696,696,696,120
20241219,121000,322244230,696,696,696,696,2
20241219,120900,322242838,695,695,695,695,0
20241219,120800,322242838,695,695,695,695,200
20241219,120700,322103838,695,695,695,695,200
20241219,120600,321964838,695,695,695,695,0
20241219,120500,321964838,695,695,695,695,158
20241219,120400,321855028,694,694,694,694,0
20241219,120300,321855028,694,696,696,694,752
20241219,120200,321332678,696,696,696,696,0
20241219,120100,321332678,696,696,696,696,7
20241219,120000,321327806,696,696,696,696,7412
20241219,115900,316169054,696,695,696,695,9543
20241219,115800,309535797,694,694,694,694,361
20241219,115700,309285263,694,694,694,694,34
20241219,115600,309261667,694,694,694,694,0
20241219,115500,309261667,694,694,694,694,0
20241219,115400,309261667,694,693,694,693,2008
20241219,115300,307870115,694,694,694,694,39
20241219,115200,307843049,694,694,694,694,0
20241219,115100,307843049,694,694,694,694,745
20241219,115000,307326019,694,694,694,694,500
20241219,114900,306979019,694,694,694,694,0
20241219,114800,306979019,694,694,694,694,464
20241219,114700,306657003,695,695,695,695,2
20241219,114600,306655613,695,695,695,695,0
20241219,114500,306655613,695,695,695,695,3
20241219,114400,306653528,695,695,695,695,500
20241219,114300,306306028,695,695,695,695,0
20241219,114200,306306028,695,695,695,693,5981
20241219,114100,302159233,693,693,693,693,2700
20241219,114000,300288133,695,695,695,695,10
20241219,113900,300281183,695,695,695,695,5
20241219,113800,300277708,693,694,694,693,1655
20241219,113700,299129338,695,695,695,695,181
20241219,113600,299003543,695,695,695,695,55
20241219,113500,298965318,695,695,695,695,522
20241219,113400,298602528,694,694,694,694,2000
20241219,113300,297214528,695,695,695,695,204
20241219,113200,297072748,695,695,695,695,1
20241219,113100,297072053,693,693,693,693,0
20241219,113000,297072053,693,693,693,693,0
20241219,112900,297072053,693,694,694,693,648
20241219,112800,296622842,695,695,695,695,44
20241219,112700,296592262,695,695,695,695,0
20241219,112600,296592262,695,695,695,695,4
20241219,112500,296589482,693,694,695,693,1442
20241219,112400,295587330,694,693,694,693,127
20241219,112300,295499202,694,694,694,694,0
20241219,112200,295499202,694,694,694,694,2
20241219,112100,295497814,695,695,695,695,10
20241219,112000,295490864,695,695,695,695,197
20241219,111900,295353949,692,693,693,692,2270
20241219,111800,293781133,694,694,694,693,143
20241219,111700,293681991,694,694,694,694,0
20241219,111600,293681991,694,694,694,694,720
20241219,111500,293182311,693,693,693,693,0
20241219,111400,293182311,693,693,693,693,1
20241219,111300,293181618,693,693,693,693,6500
20241219,111200,288677118,693,693,693,693,0
20241219,111100,288677118,693,693,693,693,1000
20241219,111000,287984118,694,694,694,694,34
20241219,110900,287960522,695,695,695,695,0
20241219,110800,287960522,695,695,695,695,1
20241219,110700,287959827,695,695,695,695,3
20241219,110600,287957742,693,693,693,693,300
20241219,110500,287749842,692,692,692,692,13500
20241219,110400,278407842,692,692,692,692,100
20241219,110300,278338642,692,692,692,692,1675
20241219,110200,277179542,693,695,695,693,4144
20241219,110100,274307682,694,694,694,694,131
20241219,110000,274216768,694,694,694,694,144
20241219,105900,274116832,694,694,694,694,1
20241219,105800,274116138,693,693,693,693,0
20241219,105700,274116138,693,693,693,693,1500
20241219,105600,273076638,693,693,693,693,279
20241219,105500,272883291,693,693,693,693,943
20241219,105400,272229792,694,695,695,694,2410
20241219,105300,270555899,696,696,696,696,0
20241219,105200,270555899,696,696,696,696,79
20241219,105100,270500915,696,696,696,696,4180
20241219,105000,267591635,696,696,696,696,1854
20241219,104900,266301251,695,695,695,695,6570
20241219,104800,261735101,694,694,694,694,6
20241219,104700,261730937,694,695,695,694,62
20241219,104600,261687865,695,695,695,695,27
20241219,104500,261669100,695,695,695,695,541
20241219,104400,261293105,695,695,695,695,5047
20241219,104300,257785440,695,694,695,694,3415
20241219,104200,255414784,694,695,695,694,2265
20241219,104100,253842840,695,695,695,695,139
20241219,104000,253746235,695,695,695,695,99
20241219,103900,253677430,695,695,695,695,35
20241219,103800,253653105,695,695,695,695,0
20241219,103700,253653105,695,695,695,695,56
20241219,103600,253614185,695,695,695,695,413
20241219,103500,253327150,695,695,695,695,565
20241219,103400,252934475,695,695,695,695,34
20241219,103300,252910845,695,695,695,695,10
20241219,103200,252903895,695,693,695,693,2149
20241219,103100,251411728,693,693,693,693,227
20241219,103000,251254417,692,692,692,692,149
20241219,102900,251151309,692,692,692,692,0
20241219,102800,251151309,692,694,694,692,3087
20241219,102700,249015044,693,693,693,693,3105
20241219,102600,246863279,694,694,694,694,5370
20241219,102500,243136499,696,696,696,696,34
20241219,102400,243112835,697,697,697,697,0
20241219,102300,243112835,697,694,697,694,122
20241219,102200,243028065,697,697,697,697,0
20241219,102100,243028065,697,695,697,694,1812
20241219,102000,241770434,695,695,695,695,1
20241219,101900,241769739,697,697,697,697,35
20241219,101800,241745344,695,695,695,695,0
20241219,101700,241745344,695,695,695,695,1993
20241219,101600,240360209,695,697,697,695,18302
20241219,101500,227628061,697,697,697,697,34
20241219,101400,227604363,697,697,697,697,0
20241219,101300,227604363,697,697,697,697,1034
20241219,101200,226883665,697,697,697,697,34
20241219,101100,226859967,697,697,697,697,847
20241219,101000,226269608,697,696,697,696,6063
20241219,100900,222049722,696,695,696,695,4031
20241219,100800,219248122,695,695,695,695,56
20241219,100700,219209202,695,695,695,693,1472
20241219,100600,218186164,695,695,695,695,5
20241219,100500,218182689,695,695,695,692,903
20241219,100400,217556292,692,694,694,692,2110
20241219,100300,216093952,694,693,694,693,755
20241219,100200,215570703,691,694,694,691,529
20241219,100100,215205067,694,694,694,694,34
20241219,100000,215181471,694,694,694,694,0
20241219,095900,215181471,694,694,694,692,1263
20241219,095800,214304959,694,694,694,694,1008
20241219,095700,213605407,694,694,694,690,244
20241219,095600,213436871,689,689,689,689,500
20241219,095500,213092371,694,693,694,689,16235
20241219,095400,201866108,693,693,693,693,1000
20241219,095300,201173108,693,694,694,693,315
20241219,095200,200954595,694,696,696,694,5035
20241219,095100,197460235,695,697,697,695,65
20241219,095000,197414972,693,695,695,693,7500
20241219,094900,192206972,697,694,697,694,8092
20241219,094800,186567449,694,694,694,694,40
20241219,094700,186539689,694,694,694,694,13090
20241219,094600,177455229,697,697,697,697,0
20241219,094500,177455229,697,696,697,694,4064
20241219,094400,174632688,694,697,697,694,6470
20241219,094300,170140429,695,696,696,694,5924
20241219,094200,166020917,696,696,697,696,346
20241219,094100,165779809,697,695,697,695,556
20241219,094000,165393377,695,695,695,695,3242
20241219,093900,163140187,694,695,695,694,1741
20241219,093800,161931892,695,695,695,695,44
20241219,093700,161901312,694,694,694,692,662
20241219,093600,161443126,694,693,694,692,519
20241219,093500,161083465,694,694,694,694,2170
20241219,093400,159577485,695,695,695,695,11
20241219,093300,159569840,695,694,695,693,513
20241219,093200,159214287,693,692,694,692,743
20241219,093100,158699671,696,697,697,691,34215
20241219,093000,134949874,695,696,697,695,842
20241219,092900,134363662,699,698,699,695,4866
20241219,092800,130966953,698,698,698,697,3067
20241219,092700,128826587,698,693,698,693,29562
20241219,092600,108263577,693,692,693,692,5125
20241219,092500,104717076,691,691,691,691,566
20241219,092400,104325970,690,690,690,690,1163
20241219,092300,103523500,690,689,690,689,135
20241219,092200,103430356,688,689,689,688,14
20241219,092100,103420722,688,689,689,688,954
20241219,092000,102764196,689,689,689,688,2044
20241219,091900,101356925,689,690,690,689,806
20241219,091800,100801301,691,691,691,690,515
20241219,091700,100445937,687,691,691,687,1535
20241219,091600,99389904,691,688,691,688,16764
20241219,091500,87836748,687,685,687,685,501
20241219,091400,87493561,689,688,689,685,5182
20241219,091300,83941139,688,690,690,688,2286
20241219,091200,82366576,690,689,690,689,189
20241219,091100,82236353,689,688,689,685,6464
20241219,091000,77798702,688,689,689,688,2887
20241219,090900,75812359,687,689,690,684,28125
20241219,090800,56543168,690,694,694,686,10517
20241219,090700,49292188,692,694,694,692,641
20241219,090600,48848408,694,694,694,692,11
20241219,090500,48840778,690,690,690,690,70
20241219,090400,48792478,690,690,690,690,1421
20241219,090300,47811988,690,690,697,689,22686
20241219,090200,32159898,690,687,690,685,5976
20241219,090100,28063331,685,688,688,685,8552
20241219,090000,22193623,693,693,694,688,32040