stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191000,438702848,816,816,816,816,9347
20241217,190900,438702848,816,816,816,816,0
20241217,190800,438702848,816,816,816,816,0
20241217,190700,438702848,816,816,816,816,0
20241217,190600,438702848,816,816,816,816,0
20241217,190500,438702848,816,816,816,816,0
20241217,190400,438702848,816,816,816,816,0
20241217,190300,438702848,816,816,816,816,0
20241217,190200,438702848,816,816,816,816,0
20241217,190100,438702848,816,816,816,816,0
20241217,190000,438702848,816,816,816,816,0
20241217,185900,438702848,816,816,816,816,0
20241217,185800,438702848,816,816,816,816,0
20241217,185700,438702848,816,816,816,816,0
20241217,185600,438702848,816,816,816,816,0
20241217,185500,438702848,816,816,816,816,0
20241217,185400,438702848,816,816,816,816,0
20241217,185300,438702848,816,816,816,816,0
20241217,185200,438702848,816,816,816,816,0
20241217,185100,438702848,816,816,816,816,0
20241217,185000,438702848,816,816,816,816,0
20241217,184900,438702848,816,816,816,816,0
20241217,184800,438702848,816,816,816,816,0
20241217,184700,438702848,816,816,816,816,0
20241217,184600,438702848,816,816,816,816,0
20241217,184500,438702848,816,816,816,816,0
20241217,184400,438702848,816,816,816,816,0
20241217,184300,438702848,816,816,816,816,0
20241217,184200,438702848,816,816,816,816,0
20241217,184100,438702848,816,816,816,816,0
20241217,184000,438702848,816,816,816,816,9347
20241217,183900,438702848,816,816,816,816,0
20241217,183800,438702848,816,816,816,816,0
20241217,183700,438702848,816,816,816,816,0
20241217,183600,438702848,816,816,816,816,0
20241217,183500,438702848,816,816,816,816,0
20241217,183400,438702848,816,816,816,816,0
20241217,183300,438702848,816,816,816,816,0
20241217,183200,438702848,816,816,816,816,0
20241217,183100,438702848,816,816,816,816,0
20241217,183000,438702848,816,816,816,816,0
20241217,182900,438702848,816,816,816,816,0
20241217,182800,438702848,816,816,816,816,0
20241217,182700,438702848,816,816,816,816,0
20241217,182600,438702848,816,816,816,816,0
20241217,182500,438702848,816,816,816,816,0
20241217,182400,438702848,816,816,816,816,0
20241217,182300,438702848,816,816,816,816,0
20241217,182200,438702848,816,816,816,816,0
20241217,182100,438702848,816,816,816,816,0
20241217,182000,438702848,816,816,816,816,0
20241217,181900,438702848,816,816,816,816,0
20241217,181800,438702848,816,816,816,816,0
20241217,181700,438702848,816,816,816,816,0
20241217,181600,438702848,816,816,816,816,0
20241217,181500,438702848,816,816,816,816,0
20241217,181400,438702848,816,816,816,816,0
20241217,181300,438702848,816,816,816,816,0
20241217,181200,438702848,816,816,816,816,0
20241217,181100,438702848,816,816,816,816,0
20241217,181000,438702848,816,816,816,816,9347
20241217,180900,438702848,816,816,816,816,0
20241217,180800,438702848,816,816,816,816,0
20241217,180700,438702848,816,816,816,816,0
20241217,180600,438702848,816,816,816,816,0
20241217,180500,438702848,816,816,816,816,0
20241217,180400,438702848,816,816,816,816,0
20241217,180300,438702848,816,816,816,816,0
20241217,180200,438702848,816,816,816,816,0
20241217,180100,438702848,816,816,816,816,0
20241217,180000,438702848,816,816,816,816,0
20241217,175900,438702848,816,816,816,816,0
20241217,175800,438702848,816,816,816,816,0
20241217,175700,438702848,816,816,816,816,0
20241217,175600,438702848,816,816,816,816,0
20241217,175500,438702848,816,816,816,816,0
20241217,175400,438702848,816,816,816,816,0
20241217,175300,438702848,816,816,816,816,0
20241217,175200,438702848,816,816,816,816,0
20241217,175100,438702848,816,816,816,816,0
20241217,175000,438702848,816,816,816,816,0
20241217,174900,438702848,816,816,816,816,0
20241217,174800,438702848,816,816,816,816,0
20241217,174700,438702848,816,816,816,816,0
20241217,174600,438702848,816,816,816,816,0
20241217,174500,438702848,816,816,816,816,0
20241217,174400,438702848,816,816,816,816,0
20241217,174300,438702848,816,816,816,816,0
20241217,174200,438702848,816,816,816,816,0
20241217,174100,438702848,816,816,816,816,0
20241217,174000,438702848,816,816,816,816,9347
20241217,173900,438702848,816,816,816,816,0
20241217,173800,438702848,816,816,816,816,0
20241217,173700,438702848,816,816,816,816,0
20241217,173600,438702848,816,816,816,816,0
20241217,173500,438702848,816,816,816,816,0
20241217,173400,438702848,816,816,816,816,0
20241217,173300,438702848,816,816,816,816,0
20241217,173200,438702848,816,816,816,816,0
20241217,173100,438702848,816,816,816,816,0
20241217,173000,438702848,816,816,816,816,0
20241217,172900,438702848,816,816,816,816,0
20241217,172800,438702848,816,816,816,816,0
20241217,172700,438702848,816,816,816,816,0
20241217,172600,438702848,816,816,816,816,0
20241217,172500,438702848,816,816,816,816,0
20241217,172400,438702848,816,816,816,816,0
20241217,172300,438702848,816,816,816,816,0
20241217,172200,438702848,816,816,816,816,0
20241217,172100,438702848,816,816,816,816,0
20241217,172000,438702848,816,816,816,816,0
20241217,171900,438702848,816,816,816,816,0
20241217,171800,438702848,816,816,816,816,0
20241217,171700,438702848,816,816,816,816,0
20241217,171600,438702848,816,816,816,816,0
20241217,171500,438702848,816,816,816,816,0
20241217,171400,438702848,816,816,816,816,0
20241217,171300,438702848,816,816,816,816,0
20241217,171200,438702848,816,816,816,816,0
20241217,171100,438702848,816,816,816,816,0
20241217,171000,438702848,816,816,816,816,9347
20241217,170900,438702848,816,816,816,816,0
20241217,170800,438702848,816,816,816,816,0
20241217,170700,438702848,816,816,816,816,0
20241217,170600,438702848,816,816,816,816,0
20241217,170500,438702848,816,816,816,816,0
20241217,170400,438702848,816,816,816,816,0
20241217,170300,438702848,816,816,816,816,0
20241217,170200,438702848,816,816,816,816,0
20241217,170100,438702848,816,816,816,816,0
20241217,170000,438702848,816,816,816,816,0
20241217,165900,438702848,816,816,816,816,0
20241217,165800,438702848,816,816,816,816,0
20241217,165700,438702848,816,816,816,816,0
20241217,165600,438702848,816,816,816,816,0
20241217,165500,438702848,816,816,816,816,0
20241217,165400,438702848,816,816,816,816,0
20241217,165300,438702848,816,816,816,816,0
20241217,165200,438702848,816,816,816,816,0
20241217,165100,438702848,816,816,816,816,0
20241217,165000,438702848,816,816,816,816,0
20241217,164900,438702848,816,816,816,816,0
20241217,164800,438702848,816,816,816,816,0
20241217,164700,438702848,816,816,816,816,0
20241217,164600,438702848,816,816,816,816,0
20241217,164500,438702848,816,816,816,816,0
20241217,164400,438702848,816,816,816,816,0
20241217,164300,438702848,816,816,816,816,0
20241217,164200,438702848,816,816,816,816,0
20241217,164100,438702848,816,816,816,816,0
20241217,164000,438702848,816,816,816,816,9347
20241217,163900,438702848,816,816,816,816,0
20241217,163800,438702848,816,816,816,816,0
20241217,163700,438702848,816,816,816,816,0
20241217,163600,438702848,816,816,816,816,0
20241217,163500,438702848,816,816,816,816,0
20241217,163400,438702848,816,816,816,816,0
20241217,163300,438702848,816,816,816,816,0
20241217,163200,438702848,816,816,816,816,0
20241217,163100,438702848,816,816,816,816,0
20241217,163000,438702848,816,816,816,816,0
20241217,162900,438702848,816,816,816,816,0
20241217,162800,438702848,816,816,816,816,0
20241217,162700,438702848,816,816,816,816,0
20241217,162600,438702848,816,816,816,816,0
20241217,162500,438702848,816,816,816,816,0
20241217,162400,438702848,816,816,816,816,0
20241217,162300,438702848,816,816,816,816,0
20241217,162200,438702848,816,816,816,816,0
20241217,162100,438702848,816,816,816,816,0
20241217,162000,438702848,816,816,816,816,0
20241217,161900,438702848,816,816,816,816,0
20241217,161800,438702848,816,816,816,816,0
20241217,161700,438702848,816,816,816,816,0
20241217,161600,438702848,816,816,816,816,0
20241217,161500,438702848,816,816,816,816,0
20241217,161400,438702848,816,816,816,816,0
20241217,161300,438702848,816,816,816,816,0
20241217,161200,438702848,816,816,816,816,0
20241217,161100,438702848,816,816,816,816,0
20241217,161000,438702848,816,816,816,816,9347
20241217,160900,438702848,816,816,816,816,0
20241217,160800,438702848,816,816,816,816,0
20241217,160700,438702848,816,816,816,816,0
20241217,160600,438702848,816,816,816,816,0
20241217,160500,438702848,816,816,816,816,0
20241217,160400,438702848,816,816,816,816,0
20241217,160300,438702848,816,816,816,816,0
20241217,160200,438702848,816,816,816,816,0
20241217,160100,438702848,816,816,816,816,0
20241217,160000,438702848,816,816,816,816,0
20241217,155900,438702848,816,816,816,816,0
20241217,155800,438702848,816,816,816,816,0
20241217,155700,438702848,816,816,816,816,0
20241217,155600,438702848,816,816,816,816,0
20241217,155500,438702848,816,816,816,816,0
20241217,155400,438702848,816,816,816,816,0
20241217,155300,438702848,816,816,816,816,0
20241217,155200,438702848,816,816,816,816,0
20241217,155100,438702848,816,816,816,816,0
20241217,155000,438702848,816,816,816,816,0
20241217,154900,438702848,816,816,816,816,0
20241217,154800,438702848,816,816,816,816,0
20241217,154700,438702848,816,816,816,816,0
20241217,154600,438702848,816,816,816,816,0
20241217,154500,438702848,816,816,816,816,0
20241217,154400,438702848,816,816,816,816,0
20241217,154300,438702848,816,816,816,816,0
20241217,154200,438702848,816,816,816,816,0
20241217,154100,438702848,816,816,816,816,0
20241217,154000,438702848,816,816,816,816,9347
20241217,153900,438702848,816,816,816,816,0
20241217,153800,438702848,816,816,816,816,0
20241217,153700,438702848,816,816,816,816,0
20241217,153600,438702848,816,816,816,816,0
20241217,153500,438702848,816,816,816,816,0
20241217,153400,438702848,816,816,816,816,0
20241217,153300,438702848,816,816,816,816,0
20241217,153200,438702848,816,816,816,816,0
20241217,153100,438702848,816,816,816,816,0
20241217,153000,438702848,816,816,816,816,9347
20241217,152900,431075696,817,817,817,817,0
20241217,152800,431075696,817,817,817,817,0
20241217,152700,431075696,817,817,817,817,0
20241217,152600,431075696,817,817,817,817,0
20241217,152500,431075696,817,817,817,817,0
20241217,152400,431075696,817,817,817,817,0
20241217,152300,431075696,817,817,817,817,0
20241217,152200,431075696,817,817,817,817,0
20241217,152100,431075696,817,817,817,817,0
20241217,152000,431075696,817,817,817,817,0
20241217,151900,431075696,817,816,817,816,1495
20241217,151800,429855063,816,815,816,815,1569
20241217,151700,428575936,816,816,816,816,553
20241217,151600,428124688,816,816,816,816,650
20241217,151500,427594288,816,816,816,816,370
20241217,151400,427292368,816,816,816,816,167
20241217,151300,427156096,816,816,816,816,10
20241217,151200,427147936,816,816,816,816,7300
20241217,151100,421191136,815,815,815,815,816
20241217,151000,420526096,815,815,815,815,8
20241217,150900,420519576,814,814,814,814,1000
20241217,150800,419705576,815,815,815,815,17
20241217,150700,419691721,815,815,815,815,787
20241217,150600,419050316,816,816,816,816,577
20241217,150500,418579484,815,815,815,815,51
20241217,150400,418537919,816,815,816,815,401
20241217,150300,418211103,816,816,816,816,0
20241217,150200,418211103,816,815,816,815,82
20241217,150100,418144271,815,815,815,815,0
20241217,150000,418144271,815,815,815,815,336
20241217,145900,417870431,815,815,815,815,1191
20241217,145800,416899766,815,815,815,815,1257
20241217,145700,415875311,815,815,815,815,1638
20241217,145600,414540341,814,814,814,814,0
20241217,145500,414540341,814,815,815,814,549
20241217,145400,414093087,815,814,815,814,1791
20241217,145300,412634207,815,815,815,814,1049
20241217,145200,411779273,817,817,817,815,377
20241217,145100,411471508,817,817,817,817,1
20241217,145000,411470691,814,813,817,813,9013
20241217,144900,404143103,814,814,817,814,2316
20241217,144800,402257759,817,816,817,813,3200
20241217,144700,399654698,817,817,817,817,0
20241217,144600,399654698,817,817,817,817,731
20241217,144500,399057471,817,816,817,813,15394
20241217,144400,386522921,816,817,817,816,230
20241217,144300,386335141,817,817,817,817,80
20241217,144200,386269781,818,818,818,818,561
20241217,144100,385810883,818,818,818,818,0
20241217,144000,385810883,818,818,818,818,0
20241217,143900,385810883,818,816,818,816,4
20241217,143800,385807613,816,816,816,816,0
20241217,143700,385807613,816,816,816,816,1
20241217,143600,385806797,816,817,817,816,1065
20241217,143500,384937732,817,817,817,817,1838
20241217,143400,383436086,818,817,818,817,343
20241217,143300,383155622,818,817,818,817,4
20241217,143200,383152352,817,817,817,817,1050
20241217,143100,382294502,817,817,817,817,3294
20241217,143000,379603304,817,817,817,817,1
20241217,142900,379602487,816,816,816,816,1294
20241217,142800,378546583,816,815,816,815,8
20241217,142700,378540062,815,815,815,815,0
20241217,142600,378540062,815,815,815,815,320
20241217,142500,378279262,816,816,816,816,700
20241217,142400,377708062,815,816,816,815,16
20241217,142300,377695016,815,815,815,815,0
20241217,142200,377695016,815,815,815,815,964
20241217,142100,376909356,814,814,814,814,60
20241217,142000,376860516,814,814,814,814,1106
20241217,141900,375960232,815,815,815,815,528
20241217,141800,375529912,815,815,815,815,0
20241217,141700,375529912,815,815,815,815,1
20241217,141600,375529097,815,815,815,815,5
20241217,141500,375525022,816,816,816,816,0
20241217,141400,375525022,816,816,816,816,0
20241217,141300,375525022,816,816,816,816,11
20241217,141200,375516046,815,814,816,814,1580
20241217,141100,374229524,814,814,814,814,175
20241217,141000,374087074,816,816,816,816,8
20241217,140900,374080546,816,816,816,816,548
20241217,140800,373633378,816,816,816,816,1
20241217,140700,373632562,814,814,814,814,0
20241217,140600,373632562,814,814,814,814,730
20241217,140500,373038342,814,814,814,814,2495
20241217,140400,371007412,814,816,816,814,6776
20241217,140300,365491746,814,814,814,814,175
20241217,140200,365349296,816,816,816,816,2
20241217,140100,365347664,813,816,816,813,28
20241217,140000,365324897,814,814,814,814,0
20241217,135900,365324897,814,817,817,814,10217
20241217,135800,357006256,816,816,816,816,0
20241217,135700,357006256,816,816,816,816,4
20241217,135600,357002992,816,815,816,815,69005
20241217,135500,300763814,816,816,816,816,1
20241217,135400,300762998,816,816,816,816,540
20241217,135300,300322358,816,816,816,816,2322
20241217,135200,298427606,817,818,818,817,2
20241217,135100,298425971,818,817,818,817,23
20241217,135000,298407177,817,818,818,817,6171
20241217,134900,293361170,818,818,818,818,5
20241217,134800,293357080,816,816,816,816,0
20241217,134700,293357080,816,816,816,816,0
20241217,134600,293357080,816,816,816,816,0
20241217,134500,293357080,816,818,818,816,177
20241217,134400,293212644,816,816,816,816,0
20241217,134300,293212644,816,816,816,816,400
20241217,134200,292886244,815,818,818,815,9217
20241217,134100,285371577,816,816,816,816,0
20241217,134000,285371577,816,816,816,816,0
20241217,133900,285371577,816,816,816,816,222
20241217,133800,285190425,816,816,816,816,200
20241217,133700,285027225,816,816,816,816,0
20241217,133600,285027225,816,816,816,816,0
20241217,133500,285027225,816,817,817,816,3000
20241217,133400,282578632,817,817,817,817,175
20241217,133300,282435657,819,819,819,819,623
20241217,133200,281925420,819,819,819,819,0
20241217,133100,281925420,819,819,819,819,0
20241217,133000,281925420,819,819,819,819,3
20241217,132900,281922963,819,819,819,819,0
20241217,132800,281922963,819,819,819,819,0
20241217,132700,281922963,819,819,819,819,607
20241217,132600,281425830,817,817,817,817,200
20241217,132500,281262430,818,818,818,818,7763
20241217,132400,274912296,818,818,818,818,138
20241217,132300,274799412,816,816,816,816,1000
20241217,132200,273983412,818,818,818,818,0
20241217,132100,273983412,818,818,818,818,0
20241217,132000,273983412,818,818,818,818,0
20241217,131900,273983412,818,817,818,817,7522
20241217,131800,267830438,817,817,817,817,50
20241217,131700,267789588,818,818,818,818,9
20241217,131600,267782226,816,817,817,816,1867
20241217,131500,266256957,817,817,817,817,0
20241217,131400,266256957,817,817,817,817,0
20241217,131300,266256957,817,817,817,817,2573
20241217,131200,264154816,816,816,816,816,10
20241217,131100,264146656,816,816,816,816,2142
20241217,131000,262398784,816,816,816,816,102
20241217,130900,262315552,816,816,816,816,500
20241217,130800,261907552,817,816,817,816,174
20241217,130700,261765438,816,816,816,816,0
20241217,130600,261765438,816,816,816,816,0
20241217,130500,261765438,816,816,816,816,500
20241217,130400,261357438,816,816,816,816,222
20241217,130300,261176286,816,816,816,816,0
20241217,130200,261176286,816,816,816,816,0
20241217,130100,261176286,816,816,816,816,0
20241217,130000,261176286,816,816,816,816,551
20241217,125900,260726670,816,816,816,816,913
20241217,125800,259981662,816,816,816,816,0
20241217,125700,259981662,816,816,816,816,101
20241217,125600,259899246,816,816,816,816,100
20241217,125500,259817646,817,817,817,817,3
20241217,125400,259815195,816,816,816,816,232
20241217,125300,259625883,816,815,816,815,269
20241217,125200,259406647,815,816,816,815,73
20241217,125100,259347109,815,816,816,815,81
20241217,125000,259281074,816,816,816,816,0
20241217,124900,259281074,816,816,816,816,1704
20241217,124800,257890610,817,817,817,817,1508
20241217,124700,256658574,817,817,817,817,3333
20241217,124600,253935513,816,816,816,816,4
20241217,124500,253932249,816,816,816,816,210
20241217,124400,253760889,817,817,817,817,6
20241217,124300,253755987,816,816,816,816,1
20241217,124200,253755171,817,817,817,817,0
20241217,124100,253755171,817,817,817,817,1
20241217,124000,253754354,815,815,815,815,125
20241217,123900,253652479,815,816,816,815,2503
20241217,123800,251610353,816,815,816,815,1600
20241217,123700,250306153,816,816,816,816,0
20241217,123600,250306153,816,815,816,815,1313
20241217,123500,249235558,816,816,816,816,0
20241217,123400,249235558,816,816,816,816,423
20241217,123300,248890390,816,816,816,816,175
20241217,123200,248747590,816,816,817,816,435
20241217,123100,248392459,816,816,816,816,26
20241217,123000,248371243,816,816,816,816,0
20241217,122900,248371243,816,816,816,816,1171
20241217,122800,247415707,817,817,817,817,0
20241217,122700,247415707,817,817,817,817,0
20241217,122600,247415707,817,817,817,817,100
20241217,122500,247334007,817,817,817,817,30
20241217,122400,247309497,817,817,817,817,61
20241217,122300,247259660,817,817,817,817,0
20241217,122200,247259660,817,817,817,817,1
20241217,122100,247258843,818,818,818,818,0
20241217,122000,247258843,818,816,818,815,2020
20241217,121900,245610808,818,818,818,818,0
20241217,121800,245610808,818,818,818,818,0
20241217,121700,245610808,818,818,818,818,0
20241217,121600,245610808,818,818,818,818,2
20241217,121500,245609172,817,817,817,817,2511
20241217,121400,243557685,818,818,818,818,0
20241217,121300,243557685,818,818,818,818,3
20241217,121200,243555231,817,818,818,817,109
20241217,121100,243466169,817,817,817,817,29
20241217,121000,243442476,818,818,818,818,0
20241217,120900,243442476,818,818,818,818,0
20241217,120800,243442476,818,818,818,818,0
20241217,120700,243442476,818,818,818,818,0
20241217,120600,243442476,818,818,818,818,0
20241217,120500,243442476,818,818,818,818,355
20241217,120400,243152086,819,819,819,819,1
20241217,120300,243151267,819,819,819,819,20
20241217,120200,243134887,820,820,820,820,24
20241217,120100,243115207,820,818,820,818,370
20241217,120000,242812545,818,820,820,818,1429
20241217,115900,241643621,820,820,820,820,10
20241217,115800,241635421,820,820,820,820,0
20241217,115700,241635421,820,818,820,818,696
20241217,115600,241066019,819,819,819,819,28
20241217,115500,241043087,819,819,819,819,11
20241217,115400,241034078,818,818,818,818,200
20241217,115300,240870478,820,820,820,820,1
20241217,115200,240869658,820,819,820,819,211
20241217,115100,240696838,819,819,819,819,312
20241217,115000,240441310,819,818,819,818,800
20241217,114900,239786310,819,819,819,819,0
20241217,114800,239786310,819,819,819,819,0
20241217,114700,239786310,819,819,819,819,0
20241217,114600,239786310,819,819,819,819,102
20241217,114500,239702772,819,819,819,819,32
20241217,114400,239676564,819,819,819,819,0
20241217,114300,239676564,819,819,819,819,0
20241217,114200,239676564,819,818,819,818,408
20241217,114100,239342819,817,817,817,817,10
20241217,114000,239334649,817,817,818,817,2442
20241217,113900,237339534,818,818,818,818,1
20241217,113800,237338716,817,817,817,817,175
20241217,113700,237195741,817,817,817,817,1
20241217,113600,237194924,817,817,817,817,0
20241217,113500,237194924,817,818,818,817,707
20241217,113400,236617294,818,819,819,817,185
20241217,113300,236466037,819,819,819,819,11
20241217,113200,236457028,819,819,819,819,0
20241217,113100,236457028,819,819,819,819,0
20241217,113000,236457028,819,819,819,817,2386
20241217,112900,234504894,819,819,819,819,1
20241217,112800,234504075,817,818,819,817,322
20241217,112700,234240798,819,817,819,817,696
20241217,112600,233672164,818,818,818,818,30
20241217,112500,233647624,820,820,820,820,0
20241217,112400,233647624,820,816,820,816,10005
20241217,112300,225464270,816,816,816,816,0
20241217,112200,225464270,816,815,816,815,16172
20241217,112100,212284089,816,816,816,816,0
20241217,112000,212284089,816,816,816,816,0
20241217,111900,212284089,816,816,816,816,0
20241217,111800,212284089,816,816,816,815,20
20241217,111700,212267779,817,817,817,817,14
20241217,111600,212256341,817,817,817,817,3
20241217,111500,212253890,817,817,817,817,16
20241217,111400,212240818,817,817,817,817,1
20241217,111300,212240001,818,817,818,817,408
20241217,111200,211906644,817,817,817,817,0
20241217,111100,211906644,817,816,817,815,650
20241217,111000,211376337,816,817,817,816,612
20241217,110900,210876933,817,817,817,817,31
20241217,110800,210851606,817,817,817,817,609
20241217,110700,210354053,817,817,817,817,421
20241217,110600,210010096,816,816,816,815,3124
20241217,110500,207461812,815,816,816,815,494
20241217,110400,207059108,816,816,816,816,12
20241217,110300,207049316,816,816,816,816,248
20241217,110200,206846948,816,815,816,815,146
20241217,110100,206727957,815,816,816,815,345
20241217,110000,206446750,816,816,816,816,88
20241217,105900,206374942,816,816,816,816,507
20241217,105800,205961230,816,815,816,815,123
20241217,105700,205860984,815,815,815,815,42
20241217,105600,205826754,814,814,814,814,4488
20241217,105500,202173522,814,815,816,814,4018
20241217,105400,198901525,816,816,816,816,8
20241217,105300,198894997,816,817,817,816,2358
20241217,105200,196970366,817,816,817,816,2147
20241217,105100,195218413,815,814,815,814,5886
20241217,105000,190424282,815,815,815,815,89
20241217,104900,190351747,816,816,816,816,1
20241217,104800,190350931,814,815,815,814,3012
20241217,104700,187898968,816,815,816,815,252
20241217,104600,187693586,815,815,815,815,0
20241217,104500,187693586,815,815,815,815,0
20241217,104400,187693586,815,815,815,815,251
20241217,104300,187489021,816,816,816,816,41
20241217,104200,187455565,816,816,816,816,2
20241217,104100,187453933,816,815,816,815,1202
20241217,104000,186474301,815,815,815,815,14
20241217,103900,186462891,815,815,815,815,5339
20241217,103800,182111606,815,815,815,815,1999
20241217,103700,180482421,815,815,815,815,0
20241217,103600,180482421,815,814,815,814,19
20241217,103500,180466949,814,814,814,814,4988
20241217,103400,176406717,814,815,815,814,503
20241217,103300,175997272,815,814,815,814,671
20241217,103200,175450780,815,814,815,814,807
20241217,103100,174793250,814,814,814,814,0
20241217,103000,174793250,814,814,814,814,1
20241217,102900,174792436,815,815,815,814,1009
20241217,102800,173971101,815,815,815,815,0
20241217,102700,173971101,815,814,815,814,223
20241217,102600,173789456,814,815,815,814,5197
20241217,102500,169556647,815,815,815,815,305
20241217,102400,169308072,815,814,815,814,37
20241217,102300,169277937,815,815,815,815,2003
20241217,102200,167645492,816,816,816,816,1
20241217,102100,167644676,816,816,816,816,3
20241217,102000,167642228,816,816,816,816,0
20241217,101900,167642228,816,816,816,816,0
20241217,101800,167642228,816,816,816,814,820
20241217,101700,166974743,814,814,814,814,2290
20241217,101600,165110683,813,814,814,813,3080
20241217,101500,162604563,814,816,816,814,6122
20241217,101400,157620120,816,816,816,815,5866
20241217,101300,152839159,816,814,817,814,736
20241217,101200,152239613,815,815,815,815,2
20241217,101100,152237983,815,815,815,814,61
20241217,101000,152188279,814,814,814,814,453
20241217,100900,151819537,815,815,815,815,2000
20241217,100800,150189537,815,816,816,815,204
20241217,100700,150023273,816,817,817,815,1704
20241217,100600,148634509,817,817,817,817,9
20241217,100500,148627156,817,817,817,814,503
20241217,100400,148217540,815,814,817,814,1999
20241217,100300,146589909,817,817,817,817,10
20241217,100200,146581739,817,814,817,814,1023
20241217,100100,145746982,817,816,817,815,2862
20241217,100000,143414214,817,815,817,815,606
20241217,095900,142919748,815,815,815,814,5601
20241217,095800,138359533,815,815,815,814,9815
20241217,095700,130365913,818,818,818,818,0
20241217,095600,130365913,818,815,818,814,134
20241217,095500,130256798,815,819,819,815,884
20241217,095400,129536334,819,816,819,816,19817
20241217,095300,113365650,817,817,818,817,7995
20241217,095200,106833235,819,820,820,817,5
20241217,095100,106829139,820,819,820,818,510
20241217,095000,106411950,820,820,820,819,5
20241217,094900,106407852,820,818,820,818,12
20241217,094800,106398032,820,820,820,820,1
20241217,094700,106397212,820,817,820,817,1074
20241217,094600,105516748,817,818,818,817,1300
20241217,094500,104454549,820,818,820,818,201
20241217,094400,104290129,819,821,821,819,892
20241217,094300,103559236,821,819,821,819,566
20241217,094200,103095638,819,819,821,818,49
20241217,094100,103055502,821,819,821,819,124
20241217,094000,102953716,819,818,819,818,176
20241217,093900,102809742,818,819,819,818,102
20241217,093800,102726217,819,821,822,819,376
20241217,093700,102417652,821,820,821,819,638
20241217,093600,101894494,820,817,820,817,1167
20241217,093500,100941028,817,817,817,817,305
20241217,093400,100691843,817,817,817,816,361
20241217,093300,100396936,817,817,817,817,2020
20241217,093200,98746596,817,817,817,817,1575
20241217,093100,97459821,817,816,817,816,46
20241217,093000,97422276,816,816,816,816,848
20241217,092900,96730308,816,815,816,815,2306
20241217,092800,94850916,815,815,815,814,587
20241217,092700,94372671,816,816,816,816,0
20241217,092600,94372671,816,816,816,816,621
20241217,092500,93865935,816,816,816,815,51
20241217,092400,93824320,816,816,816,816,5
20241217,092300,93820240,816,814,816,813,2182
20241217,092200,92045623,816,816,816,816,5
20241217,092100,92041543,816,814,816,814,4291
20241217,092000,88548667,815,815,817,815,1928
20241217,091900,86976547,817,815,817,814,82
20241217,091800,86909766,814,817,817,814,3492
20241217,091700,84063731,817,816,817,814,6312
20241217,091600,78924733,819,816,820,815,12776
20241217,091500,68506824,816,818,822,816,3302
20241217,091400,65811628,822,819,822,818,105
20241217,091300,65725674,822,822,822,822,2
20241217,091200,65724030,822,822,822,818,122
20241217,091100,65624034,815,820,822,815,7704
20241217,091000,59331152,823,822,823,822,1305
20241217,090900,58257262,822,822,822,822,491
20241217,090800,57853660,822,822,822,822,391
20241217,090700,57532258,822,821,822,818,10584
20241217,090600,48842402,821,820,821,818,2200
20241217,090500,47036805,820,816,821,815,1189
20241217,090400,46066970,821,819,821,815,11835
20241217,090300,36407885,822,822,822,822,40
20241217,090200,36375005,822,820,822,817,8815
20241217,090100,29170441,824,819,825,818,3966
20241217,090000,25925253,819,825,826,819,31557