stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,185700,5594918219,636,636,636,636,71567
20241219,185600,5594918219,636,636,636,636,0
20241219,185500,5594918219,636,636,636,636,0
20241219,185400,5594918219,636,636,636,636,0
20241219,185300,5594918219,636,636,636,636,0
20241219,185200,5594918219,636,636,636,636,0
20241219,185100,5594918219,636,636,636,636,0
20241219,185000,5594918219,636,636,636,636,0
20241219,184900,5594918219,636,636,636,636,0
20241219,184800,5594918219,636,636,636,636,0
20241219,184700,5594918219,636,636,636,636,0
20241219,184600,5594918219,636,636,636,636,0
20241219,184500,5594918219,636,636,636,636,0
20241219,184400,5594918219,636,636,636,636,0
20241219,184300,5594918219,636,636,636,636,0
20241219,184200,5594918219,636,636,636,636,0
20241219,184100,5594918219,636,636,636,636,0
20241219,184000,5594918219,636,636,636,636,0
20241219,183900,5594918219,636,636,636,636,0
20241219,183800,5594918219,636,636,636,636,0
20241219,183700,5594918219,636,636,636,636,0
20241219,183600,5594918219,636,636,636,636,0
20241219,183500,5594918219,636,636,636,636,0
20241219,183400,5594918219,636,636,636,636,0
20241219,183300,5594918219,636,636,636,636,0
20241219,183200,5594918219,636,636,636,636,0
20241219,183100,5594918219,636,636,636,636,0
20241219,183000,5594918219,636,636,636,636,0
20241219,182900,5594918219,636,636,636,636,0
20241219,182800,5594918219,636,636,636,636,0
20241219,182700,5594918219,636,636,636,636,71567
20241219,182600,5594918219,636,636,636,636,0
20241219,182500,5594918219,636,636,636,636,0
20241219,182400,5594918219,636,636,636,636,0
20241219,182300,5594918219,636,636,636,636,0
20241219,182200,5594918219,636,636,636,636,0
20241219,182100,5594918219,636,636,636,636,0
20241219,182000,5594918219,636,636,636,636,0
20241219,181900,5594918219,636,636,636,636,0
20241219,181800,5594918219,636,636,636,636,0
20241219,181700,5594918219,636,636,636,636,0
20241219,181600,5594918219,636,636,636,636,0
20241219,181500,5594918219,636,636,636,636,0
20241219,181400,5594918219,636,636,636,636,0
20241219,181300,5594918219,636,636,636,636,0
20241219,181200,5594918219,636,636,636,636,0
20241219,181100,5594918219,636,636,636,636,0
20241219,181000,5594918219,636,636,636,636,0
20241219,180900,5594918219,636,636,636,636,0
20241219,180800,5594918219,636,636,636,636,0
20241219,180700,5594918219,636,636,636,636,0
20241219,180600,5594918219,636,636,636,636,0
20241219,180500,5594918219,636,636,636,636,0
20241219,180400,5594918219,636,636,636,636,0
20241219,180300,5594918219,636,636,636,636,0
20241219,180200,5594918219,636,636,636,636,0
20241219,180100,5594918219,636,636,636,636,0
20241219,180000,5594918219,636,636,636,636,0
20241219,175900,5594918219,636,636,636,636,0
20241219,175800,5594918219,636,636,636,636,0
20241219,175700,5594918219,636,636,636,636,71567
20241219,175600,5594918219,636,636,636,636,0
20241219,175500,5594918219,636,636,636,636,0
20241219,175400,5594918219,636,636,636,636,0
20241219,175300,5594918219,636,636,636,636,0
20241219,175200,5594918219,636,636,636,636,0
20241219,175100,5594918219,636,636,636,636,0
20241219,175000,5594918219,636,636,636,636,0
20241219,174900,5594918219,636,636,636,636,0
20241219,174800,5594918219,636,636,636,636,0
20241219,174700,5594918219,636,636,636,636,0
20241219,174600,5594918219,636,636,636,636,0
20241219,174500,5594918219,636,636,636,636,0
20241219,174400,5594918219,636,636,636,636,0
20241219,174300,5594918219,636,636,636,636,0
20241219,174200,5594918219,636,636,636,636,0
20241219,174100,5594918219,636,636,636,636,0
20241219,174000,5594918219,636,636,636,636,0
20241219,173900,5594918219,636,636,636,636,0
20241219,173800,5594918219,636,636,636,636,0
20241219,173700,5594918219,636,636,636,636,0
20241219,173600,5594918219,636,636,636,636,0
20241219,173500,5594918219,636,636,636,636,0
20241219,173400,5594918219,636,636,636,636,0
20241219,173300,5594918219,636,636,636,636,0
20241219,173200,5594918219,636,636,636,636,0
20241219,173100,5594918219,636,636,636,636,0
20241219,173000,5594918219,636,636,636,636,0
20241219,172900,5594918219,636,636,636,636,0
20241219,172800,5594918219,636,636,636,636,0
20241219,172700,5594918219,636,636,636,636,71567
20241219,172600,5594918219,636,636,636,636,0
20241219,172500,5594918219,636,636,636,636,0
20241219,172400,5594918219,636,636,636,636,0
20241219,172300,5594918219,636,636,636,636,0
20241219,172200,5594918219,636,636,636,636,0
20241219,172100,5594918219,636,636,636,636,0
20241219,172000,5594918219,636,636,636,636,0
20241219,171900,5594918219,636,636,636,636,0
20241219,171800,5594918219,636,636,636,636,0
20241219,171700,5594918219,636,636,636,636,0
20241219,171600,5594918219,636,636,636,636,0
20241219,171500,5594918219,636,636,636,636,0
20241219,171400,5594918219,636,636,636,636,0
20241219,171300,5594918219,636,636,636,636,0
20241219,171200,5594918219,636,636,636,636,0
20241219,171100,5594918219,636,636,636,636,0
20241219,171000,5594918219,636,636,636,636,0
20241219,170900,5594918219,636,636,636,636,0
20241219,170800,5594918219,636,636,636,636,0
20241219,170700,5594918219,636,636,636,636,0
20241219,170600,5594918219,636,636,636,636,0
20241219,170500,5594918219,636,636,636,636,0
20241219,170400,5594918219,636,636,636,636,0
20241219,170300,5594918219,636,636,636,636,0
20241219,170200,5594918219,636,636,636,636,0
20241219,170100,5594918219,636,636,636,636,0
20241219,170000,5594918219,636,636,636,636,0
20241219,165900,5594918219,636,636,636,636,0
20241219,165800,5594918219,636,636,636,636,0
20241219,165700,5594918219,636,636,636,636,71567
20241219,165600,5594918219,636,636,636,636,0
20241219,165500,5594918219,636,636,636,636,0
20241219,165400,5594918219,636,636,636,636,0
20241219,165300,5594918219,636,636,636,636,0
20241219,165200,5594918219,636,636,636,636,0
20241219,165100,5594918219,636,636,636,636,0
20241219,165000,5594918219,636,636,636,636,0
20241219,164900,5594918219,636,636,636,636,0
20241219,164800,5594918219,636,636,636,636,0
20241219,164700,5594918219,636,636,636,636,0
20241219,164600,5594918219,636,636,636,636,0
20241219,164500,5594918219,636,636,636,636,0
20241219,164400,5594918219,636,636,636,636,0
20241219,164300,5594918219,636,636,636,636,0
20241219,164200,5594918219,636,636,636,636,0
20241219,164100,5594918219,636,636,636,636,0
20241219,164000,5594918219,636,636,636,636,0
20241219,163900,5594918219,636,636,636,636,0
20241219,163800,5594918219,636,636,636,636,0
20241219,163700,5594918219,636,636,636,636,0
20241219,163600,5594918219,636,636,636,636,0
20241219,163500,5594918219,636,636,636,636,0
20241219,163400,5594918219,636,636,636,636,0
20241219,163300,5594918219,636,636,636,636,0
20241219,163200,5594918219,636,636,636,636,0
20241219,163100,5594918219,636,636,636,636,0
20241219,163000,5594918219,636,636,636,636,0
20241219,162900,5594918219,636,636,636,636,0
20241219,162800,5594918219,636,636,636,636,0
20241219,162700,5594918219,636,636,636,636,71567
20241219,162600,5594918219,636,636,636,636,0
20241219,162500,5594918219,636,636,636,636,0
20241219,162400,5594918219,636,636,636,636,0
20241219,162300,5594918219,636,636,636,636,0
20241219,162200,5594918219,636,636,636,636,0
20241219,162100,5594918219,636,636,636,636,0
20241219,162000,5594918219,636,636,636,636,0
20241219,161900,5594918219,636,636,636,636,0
20241219,161800,5594918219,636,636,636,636,0
20241219,161700,5594918219,636,636,636,636,0
20241219,161600,5594918219,636,636,636,636,0
20241219,161500,5594918219,636,636,636,636,0
20241219,161400,5594918219,636,636,636,636,0
20241219,161300,5594918219,636,636,636,636,0
20241219,161200,5594918219,636,636,636,636,0
20241219,161100,5594918219,636,636,636,636,0
20241219,161000,5594918219,636,636,636,636,0
20241219,160900,5594918219,636,636,636,636,0
20241219,160800,5594918219,636,636,636,636,0
20241219,160700,5594918219,636,636,636,636,0
20241219,160600,5594918219,636,636,636,636,0
20241219,160500,5594918219,636,636,636,636,0
20241219,160400,5594918219,636,636,636,636,0
20241219,160300,5594918219,636,636,636,636,0
20241219,160200,5594918219,636,636,636,636,0
20241219,160100,5594918219,636,636,636,636,0
20241219,160000,5594918219,636,636,636,636,0
20241219,155900,5594918219,636,636,636,636,0
20241219,155800,5594918219,636,636,636,636,0
20241219,155700,5594918219,636,636,636,636,71567
20241219,155600,5594918219,636,636,636,636,0
20241219,155500,5594918219,636,636,636,636,0
20241219,155400,5594918219,636,636,636,636,0
20241219,155300,5594918219,636,636,636,636,0
20241219,155200,5594918219,636,636,636,636,0
20241219,155100,5594918219,636,636,636,636,0
20241219,155000,5594918219,636,636,636,636,0
20241219,154900,5594918219,636,636,636,636,0
20241219,154800,5594918219,636,636,636,636,0
20241219,154700,5594918219,636,636,636,636,0
20241219,154600,5594918219,636,636,636,636,0
20241219,154500,5594918219,636,636,636,636,0
20241219,154400,5594918219,636,636,636,636,0
20241219,154300,5594918219,636,636,636,636,0
20241219,154200,5594918219,636,636,636,636,0
20241219,154100,5594918219,636,636,636,636,0
20241219,154000,5594918219,636,636,636,636,0
20241219,153900,5594918219,636,636,636,636,0
20241219,153800,5594918219,636,636,636,636,0
20241219,153700,5594918219,636,636,636,636,0
20241219,153600,5594918219,636,636,636,636,0
20241219,153500,5594918219,636,636,636,636,0
20241219,153400,5594918219,636,636,636,636,0
20241219,153300,5594918219,636,636,636,636,0
20241219,153200,5594918219,636,636,636,636,0
20241219,153100,5594918219,636,636,636,636,0
20241219,153000,5594918219,636,636,636,636,71567
20241219,152900,5549401607,638,638,638,638,0
20241219,152800,5549401607,638,638,638,638,0
20241219,152700,5549401607,638,638,638,638,0
20241219,152600,5549401607,638,638,638,638,0
20241219,152500,5549401607,638,638,638,638,0
20241219,152400,5549401607,638,638,638,638,0
20241219,152300,5549401607,638,638,638,638,0
20241219,152200,5549401607,638,638,638,638,0
20241219,152100,5549401607,638,638,638,638,0
20241219,152000,5549401607,638,638,638,638,0
20241219,151900,5549401607,638,635,640,631,36318
20241219,151800,5526366658,635,632,635,632,19015
20241219,151700,5514322006,633,630,636,630,16411
20241219,151600,5503934187,627,640,641,625,70653
20241219,151500,5459370626,640,640,642,635,17218
20241219,151400,5448357381,640,642,642,635,31204
20241219,151300,5428411851,639,639,644,637,7742
20241219,151200,5423461462,639,638,645,638,73137
20241219,151100,5376479280,635,638,642,635,98162
20241219,151000,5313715730,638,633,638,630,35940
20241219,150900,5290892913,633,634,637,630,29975
20241219,150800,5271931026,634,628,634,627,70121
20241219,150700,5227806539,628,627,629,625,40498
20241219,150600,5202351480,627,627,629,623,21608
20241219,150500,5188815198,626,627,627,621,10902
20241219,150400,5182011745,627,614,640,613,135728
20241219,150300,5097077728,613,622,622,607,158583
20241219,150200,4999922034,620,622,623,619,62209
20241219,150100,4961323744,622,623,624,622,24884
20241219,150000,4945828022,623,621,626,619,27570
20241219,145900,4928707000,620,627,628,620,99797
20241219,145800,4866692642,622,632,636,622,61880
20241219,145700,4827800299,632,640,640,632,31535
20241219,145600,4807753082,640,641,641,635,13035
20241219,145500,4799447844,641,644,644,637,11214
20241219,145400,4792277206,644,639,644,637,65288
20241219,145300,4750494304,639,634,640,633,6258
20241219,145200,4746503898,640,644,644,633,66179
20241219,145100,4704323648,644,642,650,638,48252
20241219,145000,4673272837,642,639,659,637,192946
20241219,144900,4548412675,637,642,642,637,22225
20241219,144800,4534206641,640,631,643,628,118730
20241219,144700,4458716509,631,632,633,629,22332
20241219,144600,4444634300,632,637,637,632,22303
20241219,144500,4430474019,637,633,637,631,127669
20241219,144400,4349608258,631,630,633,629,25561
20241219,144300,4333473162,630,623,631,623,42591
20241219,144200,4306769048,622,623,625,621,23728
20241219,144100,4291991638,622,628,628,622,58354
20241219,144000,4255539721,626,630,631,626,32650
20241219,143900,4235000447,630,624,630,624,80876
20241219,143800,4184297831,624,630,630,624,138191
20241219,143700,4097739878,630,628,635,628,119189
20241219,143600,4022513221,628,630,632,628,90535
20241219,143500,3965484192,630,634,637,629,67613
20241219,143400,3922766260,635,638,639,634,157144
20241219,143300,3823038766,638,643,643,636,56085
20241219,143200,3787177137,642,641,644,640,41217
20241219,143100,3760737348,641,638,644,636,70824
20241219,143000,3715308584,638,632,642,631,69556
20241219,142900,3671043359,634,643,643,628,122684
20241219,142800,3593459530,643,647,649,638,81157
20241219,142700,3541285808,649,648,651,644,42136
20241219,142600,3513999530,644,648,652,637,91538
20241219,142500,3455099819,646,650,656,645,89718
20241219,142400,3396918733,655,660,661,650,87152
20241219,142300,3339868988,660,656,662,652,62341
20241219,142200,3298822396,659,657,661,652,149873
20241219,142100,3200381319,657,651,657,651,157630
20241219,142000,3097327812,651,646,654,646,89744
20241219,141900,3038960385,646,637,657,634,345973
20241219,141800,2815779554,638,624,638,619,159490
20241219,141700,2715143539,624,621,630,619,16523
20241219,141600,2704831646,621,619,625,614,24220
20241219,141500,2689836534,619,626,630,613,75553
20241219,141400,2642781043,626,620,631,612,64452
20241219,141300,2602607118,620,622,629,615,43041
20241219,141200,2575761304,621,621,622,609,45553
20241219,141100,2547721671,621,626,626,608,153271
20241219,141000,2453392394,626,637,639,621,86149
20241219,140900,2398999304,639,632,641,628,96279
20241219,140800,2337885503,632,620,639,618,179438
20241219,140700,2225166441,618,635,650,618,355772
20241219,140600,1999040103,634,638,645,633,232217
20241219,140500,1850972439,628,628,628,628,0
20241219,140400,1850972439,628,626,628,621,99122
20241219,140300,1788882511,625,603,626,603,309974
20241219,140200,1597614068,608,607,610,596,131487
20241219,140100,1518072006,606,591,608,588,109563
20241219,140000,1452237418,589,601,604,584,82823
20241219,135900,1403298201,598,586,604,586,113379
20241219,135800,1335613788,589,587,594,580,60185
20241219,135700,1300381508,587,584,599,578,158344
20241219,135600,1206802803,584,582,585,573,75456
20241219,135500,1163010147,580,570,590,569,129291
20241219,135400,1088016308,570,564,578,564,89149
20241219,135300,1036934605,564,563,572,563,49123
20241219,135200,1009060725,563,573,573,556,162144
20241219,135100,917659890,571,571,580,570,149897
20241219,135000,831928146,569,569,569,569,0
20241219,134900,831928146,569,565,569,562,46007
20241219,134800,805890078,562,553,565,553,94392
20241219,134700,753177863,555,551,555,551,14555
20241219,134600,745151862,549,554,554,549,15200
20241219,134500,736801011,554,553,554,548,10115
20241219,134400,731232115,551,554,556,548,18434
20241219,134300,721074254,554,548,554,548,51964
20241219,134200,692417522,549,553,554,549,19523
20241219,134100,681656865,550,550,552,548,76695
20241219,134000,639507153,550,549,550,544,60987
20241219,133900,606046043,549,547,549,546,18152
20241219,133800,596098870,547,543,547,543,39671
20241219,133700,574415385,542,535,542,535,69799
20241219,133600,536717188,535,535,535,535,1
20241219,133500,536716653,535,535,535,535,0
20241219,133400,536716653,535,535,535,535,0
20241219,133300,536716653,535,535,535,535,391
20241219,133200,536507468,533,533,533,533,0
20241219,133100,536507468,533,533,533,533,501
20241219,133000,536240435,535,535,535,535,0
20241219,132900,536240435,535,535,535,532,9143
20241219,132800,531373043,535,528,535,528,4242
20241219,132700,529111487,533,531,533,531,2280
20241219,132600,527899597,531,531,531,531,5
20241219,132500,527896942,531,531,531,531,0
20241219,132400,527896942,531,527,531,527,305
20241219,132300,527735007,530,530,530,530,50
20241219,132200,527708507,530,530,530,530,0
20241219,132100,527708507,530,530,530,530,0
20241219,132000,527708507,530,530,530,530,176
20241219,131900,527615227,530,530,530,530,3
20241219,131800,527613637,530,530,530,530,11
20241219,131700,527607807,529,529,529,529,0
20241219,131600,527607807,529,529,529,529,0
20241219,131500,527607807,529,529,529,529,0
20241219,131400,527607807,529,529,529,529,0
20241219,131300,527607807,529,529,529,529,10
20241219,131200,527602517,531,531,531,531,0
20241219,131100,527602517,531,527,531,527,2607
20241219,131000,526226956,526,526,526,526,0
20241219,130900,526226956,526,526,526,526,0
20241219,130800,526226956,526,526,526,526,0
20241219,130700,526226956,526,526,526,526,0
20241219,130600,526226956,526,526,526,526,0
20241219,130500,526226956,526,526,526,526,0
20241219,130400,526226956,526,526,526,526,207
20241219,130300,526118074,531,529,531,529,2308
20241219,130200,524894815,530,530,530,530,0
20241219,130100,524894815,530,530,530,530,0
20241219,130000,524894815,530,530,530,530,0
20241219,125900,524894815,530,530,530,530,2
20241219,125800,524893755,530,529,530,529,4846
20241219,125700,522326453,529,529,529,529,0
20241219,125600,522326453,529,529,529,529,0
20241219,125500,522326453,529,528,529,528,564
20241219,125400,522028189,528,525,528,525,8356
20241219,125300,517633812,525,525,525,525,1
20241219,125200,517633287,524,524,525,524,549
20241219,125100,517345610,525,525,525,525,0
20241219,125000,517345610,525,525,525,525,96
20241219,124900,517295210,524,524,524,524,0
20241219,124800,517295210,524,524,524,524,308
20241219,124700,517133818,525,525,525,525,0
20241219,124600,517133818,525,525,525,525,0
20241219,124500,517133818,525,525,525,525,13
20241219,124400,517126993,525,525,525,525,39
20241219,124300,517106518,525,525,525,525,0
20241219,124200,517106518,525,525,525,525,27
20241219,124100,517092343,525,525,525,525,0
20241219,124000,517092343,525,525,525,525,0
20241219,123900,517092343,525,525,525,525,1
20241219,123800,517091818,525,525,525,525,1
20241219,123700,517091293,525,525,525,525,0
20241219,123600,517091293,525,525,525,525,0
20241219,123500,517091293,525,525,525,525,1
20241219,123400,517090768,525,525,525,525,0
20241219,123300,517090768,525,525,525,525,0
20241219,123200,517090768,525,525,525,525,34
20241219,123100,517072918,525,525,525,525,0
20241219,123000,517072918,525,525,525,525,10
20241219,122900,517067668,525,525,525,525,0
20241219,122800,517067668,525,525,525,525,118
20241219,122700,517005718,525,523,525,523,600
20241219,122600,516691375,523,523,523,523,0
20241219,122500,516691375,523,523,523,523,1867
20241219,122400,515714934,523,523,523,523,0
20241219,122300,515714934,523,522,523,519,50025
20241219,122200,489554836,522,518,522,518,2303
20241219,122100,488359574,522,522,522,522,0
20241219,122000,488359574,522,522,522,522,95
20241219,121900,488309984,522,522,522,522,0
20241219,121800,488309984,522,522,522,522,0
20241219,121700,488309984,522,522,522,522,0
20241219,121600,488309984,522,522,522,522,1000
20241219,121500,487787984,522,523,523,518,2271
20241219,121400,486609937,523,523,523,523,2
20241219,121300,486608891,518,523,523,518,60
20241219,121200,486577756,523,523,523,523,0
20241219,121100,486577756,523,523,523,523,501
20241219,121000,486315733,523,523,523,523,1
20241219,120900,486315210,518,518,518,518,1
20241219,120800,486314692,523,523,523,523,0
20241219,120700,486314692,523,523,523,523,0
20241219,120600,486314692,523,523,523,523,1
20241219,120500,486314169,518,518,518,518,7
20241219,120400,486310543,523,523,523,523,11
20241219,120300,486304790,523,523,523,523,0
20241219,120200,486304790,523,518,523,518,1190
20241219,120100,485688156,518,518,518,518,0
20241219,120000,485688156,518,518,518,518,0
20241219,115900,485688156,518,518,518,518,0
20241219,115800,485688156,518,518,518,518,1
20241219,115700,485687638,520,520,520,520,0
20241219,115600,485687638,520,520,520,520,0
20241219,115500,485687638,520,520,520,520,1
20241219,115400,485687118,520,518,520,518,40
20241219,115300,485666396,518,518,518,518,0
20241219,115200,485666396,518,518,518,518,540
20241219,115100,485386676,521,521,521,521,1
20241219,115000,485386155,521,521,521,521,10
20241219,114900,485380945,518,518,518,518,30
20241219,114800,485365405,518,518,518,518,100
20241219,114700,485313605,518,518,518,518,0
20241219,114600,485313605,518,518,518,518,0
20241219,114500,485313605,518,518,518,518,50
20241219,114400,485287705,518,518,521,518,1671
20241219,114300,484422124,518,518,518,518,0
20241219,114200,484422124,518,518,518,518,0
20241219,114100,484422124,518,518,518,518,102
20241219,114000,484369288,521,521,521,521,0
20241219,113900,484369288,521,521,521,521,5
20241219,113800,484366683,521,518,521,518,19552
20241219,113700,474238720,519,521,521,519,14
20241219,113600,474231452,519,521,521,519,11935
20241219,113500,468027462,521,522,522,521,2
20241219,113400,468026419,521,522,522,521,1327
20241219,113300,467333742,522,522,522,522,0
20241219,113200,467333742,522,522,522,522,0
20241219,113100,467333742,522,522,522,522,0
20241219,113000,467333742,522,522,522,522,2
20241219,112900,467332698,522,520,522,520,1009
20241219,112800,466808016,521,521,521,521,0
20241219,112700,466808016,521,521,521,521,366
20241219,112600,466617330,520,521,521,520,1865
20241219,112500,465647480,522,522,522,522,1
20241219,112400,465646958,522,522,522,522,0
20241219,112300,465646958,522,520,522,520,2784
20241219,112200,464199274,523,521,523,521,304
20241219,112100,464040456,521,521,521,521,207
20241219,112000,463932609,520,520,520,520,1746
20241219,111900,463024689,520,520,520,520,3172
20241219,111800,461375249,522,522,522,522,423
20241219,111700,461154443,520,520,520,520,0
20241219,111600,461154443,520,520,520,520,26
20241219,111500,461140923,522,522,522,522,0
20241219,111400,461140923,522,521,522,521,501
20241219,111300,460879901,521,521,521,521,100
20241219,111200,460827801,521,521,521,521,0
20241219,111100,460827801,521,521,522,521,566
20241219,111000,460532689,522,521,522,521,501
20241219,110900,460271667,524,524,524,524,0
20241219,110800,460271667,524,524,524,524,0
20241219,110700,460271667,524,524,524,524,1
20241219,110600,460271143,521,524,524,521,12
20241219,110500,460264885,524,523,526,522,2225
20241219,110400,459101406,525,526,526,525,1072
20241219,110300,458538605,526,526,526,523,546
20241219,110200,458252837,526,526,526,526,0
20241219,110100,458252837,526,526,526,526,0
20241219,110000,458252837,526,526,526,524,211
20241219,105900,458142119,526,526,526,526,4
20241219,105800,458140015,523,522,526,522,10
20241219,105700,458134785,526,526,527,524,1427
20241219,105600,457386549,526,527,527,524,2032
20241219,105500,456320607,525,525,527,525,363
20241219,105400,456129718,524,524,527,524,316
20241219,105300,455963474,527,522,527,520,15101
20241219,105200,448030133,521,529,529,519,92214
20241219,105100,399978212,532,533,533,530,436
20241219,105000,399747042,533,531,533,531,1998
20241219,104900,398686102,533,533,533,533,0
20241219,104800,398686102,533,533,533,533,375
20241219,104700,398486227,532,534,534,532,218
20241219,104600,398370072,533,531,533,531,158
20241219,104500,398285918,530,534,534,530,537
20241219,104400,398000989,531,531,533,531,55
20241219,104300,397971709,531,534,537,531,2424
20241219,104200,396679695,537,535,537,535,326
20241219,104100,396504668,537,536,537,535,229
20241219,104000,396381852,536,534,536,534,1046
20241219,103900,395821518,535,535,536,531,479
20241219,103800,395566346,535,534,535,534,100
20241219,103700,395512945,534,530,534,530,1940
20241219,103600,394480487,529,532,532,529,6
20241219,103500,394477304,529,532,534,529,10120
20241219,103400,389084332,528,529,529,528,1090
20241219,103300,388508795,533,530,533,526,5627
20241219,103200,385534616,530,531,533,530,2535
20241219,103100,384188769,532,535,535,532,755
20241219,103000,383787102,533,536,536,533,3274
20241219,102900,382038487,533,534,537,533,18708
20241219,102800,371994175,537,535,537,533,7002
20241219,102700,368260257,538,538,538,534,1502
20241219,102600,367458181,534,538,541,534,7628
20241219,102500,363376181,537,541,542,537,23182
20241219,102400,350897167,541,541,542,540,4433
20241219,102300,348497839,542,541,542,541,188
20241219,102200,348396130,542,542,542,542,98
20241219,102100,348343014,542,541,542,540,4499
20241219,102000,345907206,544,542,545,541,4749
20241219,101900,343334157,545,542,545,542,214
20241219,101800,343217617,545,543,545,542,2483
20241219,101700,341869790,545,548,548,544,512
20241219,101600,341591218,548,545,548,542,1321
20241219,101500,340871387,545,545,545,545,1215
20241219,101400,340209212,542,549,549,540,32560
20241219,101300,322507453,548,546,549,544,22346
20241219,101200,310283722,546,543,546,543,5396
20241219,101100,307344831,543,543,547,543,35554
20241219,101000,287991762,543,540,543,540,13389
20241219,100900,280755450,540,538,540,538,67368
20241219,100800,244389798,539,539,539,539,1347
20241219,100700,243663765,538,538,538,538,606
20241219,100600,243337737,539,538,539,538,4592
20241219,100500,240867239,538,537,538,537,11795
20241219,100400,234524899,536,536,536,536,8249
20241219,100300,230103435,537,537,537,537,1
20241219,100200,230102898,537,536,537,536,1007
20241219,100100,229563139,537,533,537,533,2817
20241219,100000,228056469,533,536,536,533,11417
20241219,095900,221936975,536,532,536,532,1001
20241219,095800,221404439,532,532,536,531,1435
20241219,095700,220640992,537,538,538,531,2902
20241219,095600,219096317,538,535,538,532,7026
20241219,095500,215340611,536,539,539,535,8347
20241219,095400,210856044,540,537,540,537,1528
20241219,095300,210033286,535,535,538,533,4337
20241219,095200,207714132,535,537,537,535,3321
20241219,095100,205934752,537,543,543,537,45647
20241219,095000,181358041,543,543,544,540,11592
20241219,094900,175064546,543,543,543,540,14180
20241219,094800,167373693,543,540,543,538,3484
20241219,094700,165486522,537,538,544,536,28593
20241219,094600,150082122,538,535,540,534,20882
20241219,094500,138846734,533,533,533,533,709
20241219,094400,138468837,535,532,536,532,38567
20241219,094300,117842520,531,528,534,528,41724
20241219,094200,95703897,528,525,528,525,973
20241219,094100,95190234,528,528,528,528,1
20241219,094000,95189706,527,527,527,527,2168
20241219,093900,94047170,529,523,529,522,63172
20241219,093800,60894461,520,519,520,519,62
20241219,093700,60862273,523,523,523,523,0
20241219,093600,60862273,523,523,523,523,1
20241219,093500,60861750,518,518,521,518,38584
20241219,093400,40799129,518,516,518,516,8311
20241219,093300,36509633,516,516,516,516,2
20241219,093200,36508601,516,516,516,516,5
20241219,093100,36506021,513,513,513,513,3999
20241219,093000,34454534,514,514,514,514,3035
20241219,092900,32894544,514,514,514,514,0
20241219,092800,32894544,514,514,514,514,0
20241219,092700,32894544,514,514,515,514,530
20241219,092600,32621924,513,513,513,513,1852
20241219,092500,31671848,512,512,512,512,50
20241219,092400,31646248,512,512,512,512,0
20241219,092300,31646248,512,514,514,512,75
20241219,092200,31607842,512,512,512,512,563
20241219,092100,31319586,510,510,510,510,0
20241219,092000,31319586,510,513,513,510,15886
20241219,091900,23205556,515,515,515,515,0
20241219,091800,23205556,515,515,515,515,0
20241219,091700,23205556,515,515,515,515,774
20241219,091600,22806946,515,515,515,515,400
20241219,091500,22600946,515,515,515,515,1269
20241219,091400,21947411,515,515,515,515,320
20241219,091300,21782611,516,515,516,515,1049
20241219,091200,21241339,519,519,519,519,0
20241219,091100,21241339,519,518,520,518,4306
20241219,091000,19004301,518,515,518,515,274
20241219,090900,18862531,512,512,512,512,764
20241219,090800,18471363,515,515,515,515,0
20241219,090700,18471363,515,514,515,514,8585
20241219,090600,14050090,510,510,510,510,2
20241219,090500,14049070,515,515,515,515,4
20241219,090400,14047010,510,510,510,510,0
20241219,090300,14047010,510,515,515,510,6000
20241219,090200,10961980,515,515,515,515,4501
20241219,090100,8643965,509,507,515,507,2298
20241219,090000,7476919,507,518,519,507,14546