stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,191000,809554343,822,822,822,822,25577
20241216,190900,809554343,822,822,822,822,0
20241216,190800,809554343,822,822,822,822,0
20241216,190700,809554343,822,822,822,822,0
20241216,190600,809554343,822,822,822,822,0
20241216,190500,809554343,822,822,822,822,0
20241216,190400,809554343,822,822,822,822,0
20241216,190300,809554343,822,822,822,822,0
20241216,190200,809554343,822,822,822,822,0
20241216,190100,809554343,822,822,822,822,0
20241216,190000,809554343,822,822,822,822,0
20241216,185900,809554343,822,822,822,822,0
20241216,185800,809554343,822,822,822,822,0
20241216,185700,809554343,822,822,822,822,0
20241216,185600,809554343,822,822,822,822,0
20241216,185500,809554343,822,822,822,822,0
20241216,185400,809554343,822,822,822,822,0
20241216,185300,809554343,822,822,822,822,0
20241216,185200,809554343,822,822,822,822,0
20241216,185100,809554343,822,822,822,822,0
20241216,185000,809554343,822,822,822,822,0
20241216,184900,809554343,822,822,822,822,0
20241216,184800,809554343,822,822,822,822,0
20241216,184700,809554343,822,822,822,822,0
20241216,184600,809554343,822,822,822,822,0
20241216,184500,809554343,822,822,822,822,0
20241216,184400,809554343,822,822,822,822,0
20241216,184300,809554343,822,822,822,822,0
20241216,184200,809554343,822,822,822,822,0
20241216,184100,809554343,822,822,822,822,0
20241216,184000,809554343,822,822,822,822,25577
20241216,183900,809554343,822,822,822,822,0
20241216,183800,809554343,822,822,822,822,0
20241216,183700,809554343,822,822,822,822,0
20241216,183600,809554343,822,822,822,822,0
20241216,183500,809554343,822,822,822,822,0
20241216,183400,809554343,822,822,822,822,0
20241216,183300,809554343,822,822,822,822,0
20241216,183200,809554343,822,822,822,822,0
20241216,183100,809554343,822,822,822,822,0
20241216,183000,809554343,822,822,822,822,0
20241216,182900,809554343,822,822,822,822,0
20241216,182800,809554343,822,822,822,822,0
20241216,182700,809554343,822,822,822,822,0
20241216,182600,809554343,822,822,822,822,0
20241216,182500,809554343,822,822,822,822,0
20241216,182400,809554343,822,822,822,822,0
20241216,182300,809554343,822,822,822,822,0
20241216,182200,809554343,822,822,822,822,0
20241216,182100,809554343,822,822,822,822,0
20241216,182000,809554343,822,822,822,822,0
20241216,181900,809554343,822,822,822,822,0
20241216,181800,809554343,822,822,822,822,0
20241216,181700,809554343,822,822,822,822,0
20241216,181600,809554343,822,822,822,822,0
20241216,181500,809554343,822,822,822,822,0
20241216,181400,809554343,822,822,822,822,0
20241216,181300,809554343,822,822,822,822,0
20241216,181200,809554343,822,822,822,822,0
20241216,181100,809554343,822,822,822,822,0
20241216,181000,809554343,822,822,822,822,25577
20241216,180900,809554343,822,822,822,822,0
20241216,180800,809554343,822,822,822,822,0
20241216,180700,809554343,822,822,822,822,0
20241216,180600,809554343,822,822,822,822,0
20241216,180500,809554343,822,822,822,822,0
20241216,180400,809554343,822,822,822,822,0
20241216,180300,809554343,822,822,822,822,0
20241216,180200,809554343,822,822,822,822,0
20241216,180100,809554343,822,822,822,822,0
20241216,180000,809554343,822,822,822,822,0
20241216,175900,809554343,822,822,822,822,0
20241216,175800,809554343,822,822,822,822,0
20241216,175700,809554343,822,822,822,822,0
20241216,175600,809554343,822,822,822,822,0
20241216,175500,809554343,822,822,822,822,0
20241216,175400,809554343,822,822,822,822,0
20241216,175300,809554343,822,822,822,822,0
20241216,175200,809554343,822,822,822,822,0
20241216,175100,809554343,822,822,822,822,0
20241216,175000,809554343,822,822,822,822,0
20241216,174900,809554343,822,822,822,822,0
20241216,174800,809554343,822,822,822,822,0
20241216,174700,809554343,822,822,822,822,0
20241216,174600,809554343,822,822,822,822,0
20241216,174500,809554343,822,822,822,822,0
20241216,174400,809554343,822,822,822,822,0
20241216,174300,809554343,822,822,822,822,0
20241216,174200,809554343,822,822,822,822,0
20241216,174100,809554343,822,822,822,822,0
20241216,174000,809554343,822,822,822,822,25577
20241216,173900,809554343,822,822,822,822,0
20241216,173800,809554343,822,822,822,822,0
20241216,173700,809554343,822,822,822,822,0
20241216,173600,809554343,822,822,822,822,0
20241216,173500,809554343,822,822,822,822,0
20241216,173400,809554343,822,822,822,822,0
20241216,173300,809554343,822,822,822,822,0
20241216,173200,809554343,822,822,822,822,0
20241216,173100,809554343,822,822,822,822,0
20241216,173000,809554343,822,822,822,822,0
20241216,172900,809554343,822,822,822,822,0
20241216,172800,809554343,822,822,822,822,0
20241216,172700,809554343,822,822,822,822,0
20241216,172600,809554343,822,822,822,822,0
20241216,172500,809554343,822,822,822,822,0
20241216,172400,809554343,822,822,822,822,0
20241216,172300,809554343,822,822,822,822,0
20241216,172200,809554343,822,822,822,822,0
20241216,172100,809554343,822,822,822,822,0
20241216,172000,809554343,822,822,822,822,0
20241216,171900,809554343,822,822,822,822,0
20241216,171800,809554343,822,822,822,822,0
20241216,171700,809554343,822,822,822,822,0
20241216,171600,809554343,822,822,822,822,0
20241216,171500,809554343,822,822,822,822,0
20241216,171400,809554343,822,822,822,822,0
20241216,171300,809554343,822,822,822,822,0
20241216,171200,809554343,822,822,822,822,0
20241216,171100,809554343,822,822,822,822,0
20241216,171000,809554343,822,822,822,822,25577
20241216,170900,809554343,822,822,822,822,0
20241216,170800,809554343,822,822,822,822,0
20241216,170700,809554343,822,822,822,822,0
20241216,170600,809554343,822,822,822,822,0
20241216,170500,809554343,822,822,822,822,0
20241216,170400,809554343,822,822,822,822,0
20241216,170300,809554343,822,822,822,822,0
20241216,170200,809554343,822,822,822,822,0
20241216,170100,809554343,822,822,822,822,0
20241216,170000,809554343,822,822,822,822,0
20241216,165900,809554343,822,822,822,822,0
20241216,165800,809554343,822,822,822,822,0
20241216,165700,809554343,822,822,822,822,0
20241216,165600,809554343,822,822,822,822,0
20241216,165500,809554343,822,822,822,822,0
20241216,165400,809554343,822,822,822,822,0
20241216,165300,809554343,822,822,822,822,0
20241216,165200,809554343,822,822,822,822,0
20241216,165100,809554343,822,822,822,822,0
20241216,165000,809554343,822,822,822,822,0
20241216,164900,809554343,822,822,822,822,0
20241216,164800,809554343,822,822,822,822,0
20241216,164700,809554343,822,822,822,822,0
20241216,164600,809554343,822,822,822,822,0
20241216,164500,809554343,822,822,822,822,0
20241216,164400,809554343,822,822,822,822,0
20241216,164300,809554343,822,822,822,822,0
20241216,164200,809554343,822,822,822,822,0
20241216,164100,809554343,822,822,822,822,0
20241216,164000,809554343,822,822,822,822,25577
20241216,163900,809554343,822,822,822,822,0
20241216,163800,809554343,822,822,822,822,0
20241216,163700,809554343,822,822,822,822,0
20241216,163600,809554343,822,822,822,822,0
20241216,163500,809554343,822,822,822,822,0
20241216,163400,809554343,822,822,822,822,0
20241216,163300,809554343,822,822,822,822,0
20241216,163200,809554343,822,822,822,822,0
20241216,163100,809554343,822,822,822,822,0
20241216,163000,809554343,822,822,822,822,0
20241216,162900,809554343,822,822,822,822,0
20241216,162800,809554343,822,822,822,822,0
20241216,162700,809554343,822,822,822,822,0
20241216,162600,809554343,822,822,822,822,0
20241216,162500,809554343,822,822,822,822,0
20241216,162400,809554343,822,822,822,822,0
20241216,162300,809554343,822,822,822,822,0
20241216,162200,809554343,822,822,822,822,0
20241216,162100,809554343,822,822,822,822,0
20241216,162000,809554343,822,822,822,822,0
20241216,161900,809554343,822,822,822,822,0
20241216,161800,809554343,822,822,822,822,0
20241216,161700,809554343,822,822,822,822,0
20241216,161600,809554343,822,822,822,822,0
20241216,161500,809554343,822,822,822,822,0
20241216,161400,809554343,822,822,822,822,0
20241216,161300,809554343,822,822,822,822,0
20241216,161200,809554343,822,822,822,822,0
20241216,161100,809554343,822,822,822,822,0
20241216,161000,809554343,822,822,822,822,25577
20241216,160900,809554343,822,822,822,822,0
20241216,160800,809554343,822,822,822,822,0
20241216,160700,809554343,822,822,822,822,0
20241216,160600,809554343,822,822,822,822,0
20241216,160500,809554343,822,822,822,822,0
20241216,160400,809554343,822,822,822,822,0
20241216,160300,809554343,822,822,822,822,0
20241216,160200,809554343,822,822,822,822,0
20241216,160100,809554343,822,822,822,822,0
20241216,160000,809554343,822,822,822,822,0
20241216,155900,809554343,822,822,822,822,0
20241216,155800,809554343,822,822,822,822,0
20241216,155700,809554343,822,822,822,822,0
20241216,155600,809554343,822,822,822,822,0
20241216,155500,809554343,822,822,822,822,0
20241216,155400,809554343,822,822,822,822,0
20241216,155300,809554343,822,822,822,822,0
20241216,155200,809554343,822,822,822,822,0
20241216,155100,809554343,822,822,822,822,0
20241216,155000,809554343,822,822,822,822,0
20241216,154900,809554343,822,822,822,822,0
20241216,154800,809554343,822,822,822,822,0
20241216,154700,809554343,822,822,822,822,0
20241216,154600,809554343,822,822,822,822,0
20241216,154500,809554343,822,822,822,822,0
20241216,154400,809554343,822,822,822,822,0
20241216,154300,809554343,822,822,822,822,0
20241216,154200,809554343,822,822,822,822,0
20241216,154100,809554343,822,822,822,822,0
20241216,154000,809554343,822,822,822,822,25577
20241216,153900,809554343,822,822,822,822,0
20241216,153800,809554343,822,822,822,822,0
20241216,153700,809554343,822,822,822,822,0
20241216,153600,809554343,822,822,822,822,0
20241216,153500,809554343,822,822,822,822,0
20241216,153400,809554343,822,822,822,822,0
20241216,153300,809554343,822,822,822,822,0
20241216,153200,809554343,822,822,822,822,0
20241216,153100,809554343,822,822,822,822,0
20241216,153000,809554343,822,822,822,822,25577
20241216,152900,788530049,824,824,824,824,0
20241216,152800,788530049,824,824,824,824,0
20241216,152700,788530049,824,824,824,824,0
20241216,152600,788530049,824,824,824,824,0
20241216,152500,788530049,824,824,824,824,0
20241216,152400,788530049,824,824,824,824,0
20241216,152300,788530049,824,824,824,824,0
20241216,152200,788530049,824,824,824,824,0
20241216,152100,788530049,824,824,824,824,0
20241216,152000,788530049,824,824,824,824,0
20241216,151900,788530049,824,822,824,822,4075
20241216,151800,785173011,822,821,823,821,6687
20241216,151700,779670952,822,821,822,821,1083
20241216,151600,778781806,821,822,822,821,3
20241216,151500,778779342,818,821,821,818,51966
20241216,151400,736221374,821,821,821,821,0
20241216,151300,736221374,821,821,821,821,2100
20241216,151200,734497274,822,822,822,822,5
20241216,151100,734493164,821,823,823,821,485
20241216,151000,734094633,823,823,823,823,0
20241216,150900,734094633,823,823,823,823,233
20241216,150800,733902874,823,823,823,823,150
20241216,150700,733779424,823,823,823,823,0
20241216,150600,733779424,823,822,823,822,203
20241216,150500,733612555,822,821,822,821,797
20241216,150400,732958217,821,822,822,820,228
20241216,150300,732771041,822,822,822,821,601
20241216,150200,732277519,823,822,823,822,423
20241216,150100,731929605,823,821,823,821,347
20241216,150000,731644706,822,821,822,821,609
20241216,145900,731144658,822,822,822,820,1629
20241216,145800,729805632,824,824,824,824,0
20241216,145700,729805632,824,824,824,820,5337
20241216,145600,725424090,824,824,824,824,1
20241216,145500,725423266,824,824,824,824,104
20241216,145400,725337570,824,822,824,822,1573
20241216,145300,724043802,822,822,822,822,4
20241216,145200,724040514,822,822,822,822,0
20241216,145100,724040514,822,823,823,822,83
20241216,145000,723972286,823,822,824,822,628
20241216,144900,723455733,824,822,824,822,2967
20241216,144800,721016857,822,822,822,822,1
20241216,144700,721016035,822,821,822,821,151
20241216,144600,720892063,822,822,822,822,0
20241216,144500,720892063,822,822,822,822,1000
20241216,144400,720070063,822,822,822,822,385
20241216,144300,719753593,824,824,824,824,0
20241216,144200,719753593,824,823,825,823,1608
20241216,144100,718428811,824,824,824,823,304
20241216,144000,718178415,824,822,824,822,388
20241216,143900,717859063,822,824,824,822,550
20241216,143800,717405963,824,822,824,822,7
20241216,143700,717400199,824,824,824,824,50
20241216,143600,717358999,824,824,824,824,0
20241216,143500,717358999,824,824,824,824,32
20241216,143400,717332631,821,822,822,821,1000
20241216,143300,716511626,823,823,823,823,300
20241216,143200,716264726,820,824,824,820,3651
20241216,143100,713268901,824,824,824,824,0
20241216,143000,713268901,824,824,824,824,0
20241216,142900,713268901,824,822,824,821,6996
20241216,142800,707522809,823,824,824,822,26002
20241216,142700,686136547,824,825,825,824,507
20241216,142600,685718769,825,825,825,825,0
20241216,142500,685718769,825,825,825,825,0
20241216,142400,685718769,825,825,825,825,0
20241216,142300,685718769,825,825,825,825,1
20241216,142200,685717944,825,825,825,825,300
20241216,142100,685470444,825,825,825,825,62
20241216,142000,685419294,825,825,825,825,4
20241216,141900,685415994,823,823,823,823,10
20241216,141800,685407764,825,825,825,825,3395
20241216,141700,682606889,825,824,825,824,203
20241216,141600,682439589,824,824,824,824,6277
20241216,141500,677267341,823,824,824,823,176
20241216,141400,677122492,824,824,824,824,14
20241216,141300,677110956,824,824,824,824,3
20241216,141200,677108484,823,824,824,823,236
20241216,141100,676914253,824,824,824,823,5211
20241216,141000,672620399,824,824,824,824,0
20241216,140900,672620399,824,824,824,824,1
20241216,140800,672619575,823,823,824,823,202
20241216,140700,672453327,823,823,823,822,17
20241216,140600,672439346,824,824,824,824,531
20241216,140500,672001802,824,824,824,824,100
20241216,140400,671919402,822,822,822,822,39
20241216,140300,671887344,824,824,824,824,700
20241216,140200,671310544,824,823,824,823,2990
20241216,140100,668848774,822,823,823,822,1371
20241216,140000,667720593,823,823,823,823,2
20241216,135900,667718947,822,823,823,822,353
20241216,135800,667428552,823,823,823,823,11
20241216,135700,667419499,824,824,824,824,0
20241216,135600,667419499,824,824,824,824,1
20241216,135500,667418675,822,824,824,822,1099
20241216,135400,666514997,824,823,824,822,1389
20241216,135300,665371991,822,822,822,822,138
20241216,135200,665258555,824,824,824,824,0
20241216,135100,665258555,824,824,824,824,325
20241216,135000,664990755,822,823,823,822,172
20241216,134900,664849363,823,824,824,823,29
20241216,134800,664825487,824,824,824,822,326
20241216,134700,664557213,824,824,824,824,15
20241216,134600,664544853,825,825,825,825,909
20241216,134500,663794928,825,825,825,825,0
20241216,134400,663794928,825,820,825,820,1602
20241216,134300,662476696,821,821,821,821,3
20241216,134200,662474233,823,821,823,821,202
20241216,134100,662308387,823,823,823,823,0
20241216,134000,662308387,823,823,823,823,10
20241216,133900,662300157,823,823,823,823,24
20241216,133800,662280405,820,821,821,820,16446
20241216,133700,648783795,820,820,820,820,3069
20241216,133600,646267215,820,820,820,820,1104
20241216,133500,645361935,820,820,820,820,678
20241216,133400,644805975,820,820,820,820,4462
20241216,133300,641147135,820,820,820,820,11
20241216,133200,641138115,820,820,820,820,0
20241216,133100,641138115,820,820,820,820,3802
20241216,133000,638020475,821,820,821,820,202
20241216,132900,637854701,821,821,822,821,1353
20241216,132800,636743855,822,822,822,822,20
20241216,132700,636727415,822,822,822,822,511
20241216,132600,636307373,822,822,822,822,2
20241216,132500,636305729,822,822,822,822,3
20241216,132400,636303263,821,821,821,821,0
20241216,132300,636303263,821,821,821,821,0
20241216,132200,636303263,821,821,821,821,300
20241216,132100,636056963,820,822,822,820,12946
20241216,132000,625438082,821,823,823,821,3669
20241216,131900,622419745,825,825,825,825,0
20241216,131800,622419745,825,825,825,825,1
20241216,131700,622418920,821,822,822,821,225
20241216,131600,622234145,825,822,825,822,113
20241216,131500,622141232,821,825,825,821,3
20241216,131400,622138765,825,822,825,822,15
20241216,131300,622126432,825,825,825,825,2109
20241216,131200,620386507,825,823,825,820,10002
20241216,131100,612173359,825,825,825,825,6
20241216,131000,612168409,823,824,825,823,1604
20241216,130900,610845373,825,825,825,825,0
20241216,130800,610845373,825,825,825,825,100
20241216,130700,610762873,824,824,824,824,0
20241216,130600,610762873,824,824,824,824,23
20241216,130500,610743921,824,824,824,823,564
20241216,130400,610279287,824,824,824,824,15
20241216,130300,610266927,824,825,825,823,113
20241216,130200,610173827,825,825,825,825,1
20241216,130100,610173002,825,825,825,825,220
20241216,130000,609991502,825,825,825,825,110
20241216,125900,609900752,825,825,825,825,0
20241216,125800,609900752,825,822,825,822,6492
20241216,125700,604564321,821,822,822,821,1551
20241216,125600,603289618,822,822,822,822,1825
20241216,125500,601789468,822,823,823,822,868
20241216,125400,601075454,823,823,823,823,0
20241216,125300,601075454,823,823,823,823,144
20241216,125200,600956942,823,822,823,822,1206
20241216,125100,599965609,823,823,823,823,1
20241216,125000,599964786,822,822,822,822,0
20241216,124900,599964786,822,823,823,822,3627
20241216,124800,596981399,823,823,823,823,40
20241216,124700,596948479,823,823,823,823,769
20241216,124600,596315592,822,822,822,822,6680
20241216,124500,590824632,822,823,823,822,58
20241216,124400,590776926,822,822,822,822,9990
20241216,124300,582565146,823,823,823,823,0
20241216,124200,582565146,823,824,825,822,3202
20241216,124100,579930907,824,824,824,824,30
20241216,124000,579906187,824,824,824,824,50
20241216,123900,579864987,824,824,824,824,50
20241216,123800,579823787,825,825,825,824,147
20241216,123700,579702612,825,825,825,825,20
20241216,123600,579686112,825,825,825,825,0
20241216,123500,579686112,825,825,825,825,0
20241216,123400,579686112,825,825,825,825,1
20241216,123300,579685287,825,824,825,824,2097
20241216,123200,577957357,824,824,824,824,1288
20241216,123100,576896045,824,824,824,824,0
20241216,123000,576896045,824,824,825,824,161
20241216,122900,576763380,824,824,824,824,50
20241216,122800,576722180,825,825,825,825,700
20241216,122700,576144680,825,825,825,824,126
20241216,122600,576040850,824,825,825,824,2541
20241216,122500,573947064,826,826,826,826,0
20241216,122400,573947064,826,826,826,826,411
20241216,122300,573607578,826,826,826,826,2
20241216,122200,573605926,826,827,827,826,1366
20241216,122100,572477607,826,825,826,825,11261
20241216,122000,563179932,824,824,824,824,550
20241216,121900,562726732,824,824,824,824,2408
20241216,121800,560742540,825,825,825,825,0
20241216,121700,560742540,825,825,825,825,139
20241216,121600,560627865,825,824,825,824,536
20241216,121500,560185666,825,826,826,825,4955
20241216,121400,556097640,826,826,826,826,0
20241216,121300,556097640,826,826,826,826,0
20241216,121200,556097640,826,826,826,826,2947
20241216,121100,553663418,826,826,827,826,9407
20241216,121000,545893026,826,827,827,826,677
20241216,120900,545333822,827,826,827,826,86
20241216,120800,545262784,826,826,827,826,4544
20241216,120700,541509438,827,826,827,826,1360
20241216,120600,540386072,826,825,826,825,8546
20241216,120500,533328527,825,825,826,825,1599
20241216,120400,532007967,825,826,826,825,73
20241216,120300,531947738,824,824,824,824,0
20241216,120200,531947738,824,824,824,824,0
20241216,120100,531947738,824,824,824,824,1693
20241216,120000,530552706,824,826,826,824,141
20241216,115900,530436491,825,825,825,825,1491
20241216,115800,529206416,826,826,826,825,27
20241216,115700,529184124,825,825,826,825,5692
20241216,115600,524484477,826,826,826,825,1586
20241216,115500,523174616,826,826,826,825,3645
20241216,115400,520164244,825,825,825,825,175
20241216,115300,520019869,825,825,825,825,3158
20241216,115200,517414519,825,825,825,825,10
20241216,115100,517406269,825,826,826,825,2073
20241216,115000,515694001,825,826,826,825,1110
20241216,114900,514777151,825,825,825,825,10
20241216,114800,514768901,827,826,827,826,8507
20241216,114700,507734981,824,826,826,824,502
20241216,114600,507320331,826,826,826,826,131
20241216,114500,507212125,827,823,827,823,101978
20241216,114400,423065121,823,823,823,823,4909
20241216,114300,419025014,821,821,821,821,1819
20241216,114200,417531615,821,821,821,821,80
20241216,114100,417465935,821,821,821,821,0
20241216,114000,417465935,821,821,821,821,8283
20241216,113900,410665592,820,822,822,820,628
20241216,113800,410150616,820,822,822,820,9
20241216,113700,410143234,820,820,820,820,3162
20241216,113600,407550394,821,821,821,821,4153
20241216,113500,404140781,822,821,822,821,819
20241216,113400,403468178,821,821,821,821,9
20241216,113300,403460789,822,822,822,822,20
20241216,113200,403444349,822,822,822,822,50
20241216,113100,403403249,822,821,822,821,4065
20241216,113000,400065839,822,822,822,822,0
20241216,112900,400065839,822,822,822,822,1135
20241216,112800,399132869,822,822,822,822,417
20241216,112700,398790095,822,821,822,821,606
20241216,112600,398292565,821,821,821,821,0
20241216,112500,398292565,821,822,822,821,14
20241216,112400,398281058,822,822,822,822,2862
20241216,112300,395928494,823,823,823,823,1
20241216,112200,395927671,823,822,823,822,1613
20241216,112100,394600780,822,823,823,822,77
20241216,112000,394537485,823,822,823,821,2127
20241216,111900,392789108,822,822,822,822,89
20241216,111800,392715950,822,822,822,822,1824
20241216,111700,391216622,822,822,822,822,0
20241216,111600,391216622,822,822,822,822,1213
20241216,111500,390219536,822,822,822,822,304
20241216,111400,389969648,823,823,823,823,23
20241216,111300,389950719,822,822,822,822,6
20241216,111200,389945787,822,822,822,822,0
20241216,111100,389945787,822,823,823,822,128
20241216,111000,389840469,823,823,823,823,0
20241216,110900,389840469,823,823,823,823,230
20241216,110800,389651179,823,823,823,823,2
20241216,110700,389649533,823,823,823,823,0
20241216,110600,389649533,823,822,823,822,1003
20241216,110500,388825064,823,823,823,823,1
20241216,110400,388824241,822,822,823,822,2709
20241216,110300,386597193,822,821,822,821,7108
20241216,110200,380761524,822,823,823,822,2285
20241216,110100,378883054,824,824,824,824,1
20241216,110000,378882230,824,823,824,823,1502
20241216,105900,377646082,823,823,823,823,9209
20241216,105800,370067075,823,823,823,823,1
20241216,105700,370066252,823,823,823,823,2
20241216,105600,370064606,822,822,822,822,520
20241216,105500,369637166,823,823,823,823,355
20241216,105400,369345001,823,822,823,822,6304
20241216,105300,364163111,822,822,822,822,216
20241216,105200,363985559,822,822,822,822,0
20241216,105100,363985559,822,822,822,822,0
20241216,105000,363985559,822,821,822,821,781
20241216,104900,363344354,821,821,821,821,0
20241216,104800,363344354,821,821,821,821,185
20241216,104700,363192469,822,821,822,821,14
20241216,104600,363180973,821,821,821,821,2988
20241216,104500,360727825,821,822,822,821,1080
20241216,104400,359841065,821,822,823,821,2447
20241216,104300,357829580,822,822,822,822,0
20241216,104200,357829580,822,823,823,822,1142
20241216,104100,356890854,822,822,822,822,1550
20241216,104000,355616754,822,822,822,822,1000
20241216,103900,354794754,822,822,822,822,1386
20241216,103800,353655462,823,822,823,822,727
20241216,103700,353057857,822,822,822,822,3649
20241216,103600,350058379,822,822,822,822,0
20241216,103500,350058379,822,822,822,821,1597
20241216,103400,348745692,822,821,822,821,2257
20241216,103300,346892694,821,822,822,821,630
20241216,103200,346375107,821,821,821,821,175
20241216,103100,346231432,822,822,822,822,506
20241216,103000,345815500,822,822,822,822,292
20241216,102900,345575476,822,822,822,822,15
20241216,102800,345563146,822,822,822,822,0
20241216,102700,345563146,822,822,822,822,1007
20241216,102600,344735392,820,820,820,820,967
20241216,102500,343942452,822,822,822,822,80
20241216,102400,343876692,823,820,823,820,810
20241216,102300,343211742,820,820,820,820,19
20241216,102200,343196162,823,821,823,821,254
20241216,102100,342987228,823,823,823,823,100
20241216,102000,342904928,823,823,823,821,53
20241216,101900,342861311,823,823,823,823,410
20241216,101800,342523881,823,822,823,822,10252
20241216,101700,334086634,822,822,822,822,1653
20241216,101600,332727868,822,822,822,822,0
20241216,101500,332727868,822,820,822,820,2028
20241216,101400,331064136,821,821,821,821,201
20241216,101300,330899115,821,821,821,821,9
20241216,101200,330891726,821,821,821,821,201
20241216,101100,330726705,821,820,821,820,2829
20241216,101000,328406911,820,820,820,820,1136
20241216,100900,327475391,819,819,819,819,3307
20241216,100800,324766958,819,818,819,818,1291
20241216,100700,323710801,818,819,819,818,752
20241216,100600,323095563,819,819,819,818,1009
20241216,100500,322270194,818,819,819,818,1002
20241216,100400,321450556,819,819,819,819,85
20241216,100300,321380941,819,818,819,818,734
20241216,100200,320780195,818,818,819,818,2211
20241216,100100,318971591,818,818,818,818,100
20241216,100000,318889791,818,818,818,818,23
20241216,095900,318870977,816,818,819,816,155
20241216,095800,318744479,816,818,818,816,5052
20241216,095700,314617969,819,819,819,818,1584
20241216,095600,313322254,818,820,820,818,677
20241216,095500,312767965,820,819,820,818,826
20241216,095400,312091642,820,820,820,820,4
20241216,095300,312088362,820,820,820,817,24
20241216,095200,312068689,820,819,820,817,15086
20241216,095100,299743117,820,819,820,818,5265
20241216,095000,295435138,820,819,820,819,1524
20241216,094900,294186909,819,820,820,819,6414
20241216,094800,288927546,821,821,821,820,480
20241216,094700,288533941,821,821,821,821,5
20241216,094600,288529836,821,821,822,820,159
20241216,094500,288399327,822,822,822,822,0
20241216,094400,288399327,822,822,822,820,2901
20241216,094300,286017186,822,821,822,821,1808
20241216,094200,284531217,822,823,823,822,13
20241216,094100,284520525,822,823,823,820,3844
20241216,094000,281363964,823,823,823,821,247
20241216,093900,281160924,823,823,823,823,334
20241216,093800,280886042,823,821,824,821,1226
20241216,093700,279878764,821,821,821,820,1568
20241216,093600,278591450,821,820,821,817,19510
20241216,093500,262621929,820,821,821,820,4909
20241216,093400,258596438,821,822,824,820,18049
20241216,093300,243792728,821,823,823,821,5325
20241216,093200,239417783,821,824,824,821,3539
20241216,093100,236508837,824,824,824,822,165
20241216,093000,236372961,823,824,824,823,5551
20241216,092900,231799059,825,824,825,824,3054
20241216,092800,229282541,825,824,825,824,241
20241216,092700,229083731,825,824,825,823,1910
20241216,092600,227509901,824,824,824,823,21819
20241216,092500,209539229,824,823,824,823,7627
20241216,092400,203261936,823,822,823,822,3869
20241216,092300,200078103,822,822,823,822,1629
20241216,092200,198739009,823,822,823,822,1984
20241216,092100,197108057,823,822,823,822,1206
20241216,092000,196115533,823,822,823,822,6968
20241216,091900,190387822,822,821,822,821,3819
20241216,091800,187249895,820,819,820,818,16860
20241216,091700,173433183,820,819,820,819,319
20241216,091600,173171617,820,818,820,818,574
20241216,091500,172701544,820,819,821,818,7798
20241216,091400,166316277,820,820,820,819,1868
20241216,091300,164785995,820,819,820,819,4223
20241216,091200,161327342,819,817,819,817,13079
20241216,091100,150629603,820,819,820,817,10304
20241216,091000,142185863,818,820,820,818,7696
20241216,090900,135885944,820,820,820,819,3669
20241216,090800,132880699,818,819,820,817,7508
20241216,090700,126737248,819,822,822,819,11149
20241216,090600,117586225,821,822,823,821,28682
20241216,090500,93988576,822,822,822,820,4443
20241216,090400,90339457,822,820,822,819,4006
20241216,090300,87057255,822,820,822,819,7354
20241216,090200,81013528,820,823,823,820,2793
20241216,090100,78720080,818,820,822,817,47206
20241216,090000,39968493,819,817,819,815,47119