stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191000,493879438,809,809,809,809,4292
20241219,190900,493879438,809,809,809,809,0
20241219,190800,493879438,809,809,809,809,0
20241219,190700,493879438,809,809,809,809,0
20241219,190600,493879438,809,809,809,809,0
20241219,190500,493879438,809,809,809,809,0
20241219,190400,493879438,809,809,809,809,0
20241219,190300,493879438,809,809,809,809,0
20241219,190200,493879438,809,809,809,809,0
20241219,190100,493879438,809,809,809,809,0
20241219,190000,493879438,809,809,809,809,0
20241219,185900,493879438,809,809,809,809,0
20241219,185800,493879438,809,809,809,809,0
20241219,185700,493879438,809,809,809,809,0
20241219,185600,493879438,809,809,809,809,0
20241219,185500,493879438,809,809,809,809,0
20241219,185400,493879438,809,809,809,809,0
20241219,185300,493879438,809,809,809,809,0
20241219,185200,493879438,809,809,809,809,0
20241219,185100,493879438,809,809,809,809,0
20241219,185000,493879438,809,809,809,809,0
20241219,184900,493879438,809,809,809,809,0
20241219,184800,493879438,809,809,809,809,0
20241219,184700,493879438,809,809,809,809,0
20241219,184600,493879438,809,809,809,809,0
20241219,184500,493879438,809,809,809,809,0
20241219,184400,493879438,809,809,809,809,0
20241219,184300,493879438,809,809,809,809,0
20241219,184200,493879438,809,809,809,809,0
20241219,184100,493879438,809,809,809,809,0
20241219,184000,493879438,809,809,809,809,4292
20241219,183900,493879438,809,809,809,809,0
20241219,183800,493879438,809,809,809,809,0
20241219,183700,493879438,809,809,809,809,0
20241219,183600,493879438,809,809,809,809,0
20241219,183500,493879438,809,809,809,809,0
20241219,183400,493879438,809,809,809,809,0
20241219,183300,493879438,809,809,809,809,0
20241219,183200,493879438,809,809,809,809,0
20241219,183100,493879438,809,809,809,809,0
20241219,183000,493879438,809,809,809,809,0
20241219,182900,493879438,809,809,809,809,0
20241219,182800,493879438,809,809,809,809,0
20241219,182700,493879438,809,809,809,809,0
20241219,182600,493879438,809,809,809,809,0
20241219,182500,493879438,809,809,809,809,0
20241219,182400,493879438,809,809,809,809,0
20241219,182300,493879438,809,809,809,809,0
20241219,182200,493879438,809,809,809,809,0
20241219,182100,493879438,809,809,809,809,0
20241219,182000,493879438,809,809,809,809,0
20241219,181900,493879438,809,809,809,809,0
20241219,181800,493879438,809,809,809,809,0
20241219,181700,493879438,809,809,809,809,0
20241219,181600,493879438,809,809,809,809,0
20241219,181500,493879438,809,809,809,809,0
20241219,181400,493879438,809,809,809,809,0
20241219,181300,493879438,809,809,809,809,0
20241219,181200,493879438,809,809,809,809,0
20241219,181100,493879438,809,809,809,809,0
20241219,181000,493879438,809,809,809,809,4292
20241219,180900,493879438,809,809,809,809,0
20241219,180800,493879438,809,809,809,809,0
20241219,180700,493879438,809,809,809,809,0
20241219,180600,493879438,809,809,809,809,0
20241219,180500,493879438,809,809,809,809,0
20241219,180400,493879438,809,809,809,809,0
20241219,180300,493879438,809,809,809,809,0
20241219,180200,493879438,809,809,809,809,0
20241219,180100,493879438,809,809,809,809,0
20241219,180000,493879438,809,809,809,809,0
20241219,175900,493879438,809,809,809,809,0
20241219,175800,493879438,809,809,809,809,0
20241219,175700,493879438,809,809,809,809,0
20241219,175600,493879438,809,809,809,809,0
20241219,175500,493879438,809,809,809,809,0
20241219,175400,493879438,809,809,809,809,0
20241219,175300,493879438,809,809,809,809,0
20241219,175200,493879438,809,809,809,809,0
20241219,175100,493879438,809,809,809,809,0
20241219,175000,493879438,809,809,809,809,0
20241219,174900,493879438,809,809,809,809,0
20241219,174800,493879438,809,809,809,809,0
20241219,174700,493879438,809,809,809,809,0
20241219,174600,493879438,809,809,809,809,0
20241219,174500,493879438,809,809,809,809,0
20241219,174400,493879438,809,809,809,809,0
20241219,174300,493879438,809,809,809,809,0
20241219,174200,493879438,809,809,809,809,0
20241219,174100,493879438,809,809,809,809,0
20241219,174000,493879438,809,809,809,809,4292
20241219,173900,493879438,809,809,809,809,0
20241219,173800,493879438,809,809,809,809,0
20241219,173700,493879438,809,809,809,809,0
20241219,173600,493879438,809,809,809,809,0
20241219,173500,493879438,809,809,809,809,0
20241219,173400,493879438,809,809,809,809,0
20241219,173300,493879438,809,809,809,809,0
20241219,173200,493879438,809,809,809,809,0
20241219,173100,493879438,809,809,809,809,0
20241219,173000,493879438,809,809,809,809,0
20241219,172900,493879438,809,809,809,809,0
20241219,172800,493879438,809,809,809,809,0
20241219,172700,493879438,809,809,809,809,0
20241219,172600,493879438,809,809,809,809,0
20241219,172500,493879438,809,809,809,809,0
20241219,172400,493879438,809,809,809,809,0
20241219,172300,493879438,809,809,809,809,0
20241219,172200,493879438,809,809,809,809,0
20241219,172100,493879438,809,809,809,809,0
20241219,172000,493879438,809,809,809,809,0
20241219,171900,493879438,809,809,809,809,0
20241219,171800,493879438,809,809,809,809,0
20241219,171700,493879438,809,809,809,809,0
20241219,171600,493879438,809,809,809,809,0
20241219,171500,493879438,809,809,809,809,0
20241219,171400,493879438,809,809,809,809,0
20241219,171300,493879438,809,809,809,809,0
20241219,171200,493879438,809,809,809,809,0
20241219,171100,493879438,809,809,809,809,0
20241219,171000,493879438,809,809,809,809,4292
20241219,170900,493879438,809,809,809,809,0
20241219,170800,493879438,809,809,809,809,0
20241219,170700,493879438,809,809,809,809,0
20241219,170600,493879438,809,809,809,809,0
20241219,170500,493879438,809,809,809,809,0
20241219,170400,493879438,809,809,809,809,0
20241219,170300,493879438,809,809,809,809,0
20241219,170200,493879438,809,809,809,809,0
20241219,170100,493879438,809,809,809,809,0
20241219,170000,493879438,809,809,809,809,0
20241219,165900,493879438,809,809,809,809,0
20241219,165800,493879438,809,809,809,809,0
20241219,165700,493879438,809,809,809,809,0
20241219,165600,493879438,809,809,809,809,0
20241219,165500,493879438,809,809,809,809,0
20241219,165400,493879438,809,809,809,809,0
20241219,165300,493879438,809,809,809,809,0
20241219,165200,493879438,809,809,809,809,0
20241219,165100,493879438,809,809,809,809,0
20241219,165000,493879438,809,809,809,809,0
20241219,164900,493879438,809,809,809,809,0
20241219,164800,493879438,809,809,809,809,0
20241219,164700,493879438,809,809,809,809,0
20241219,164600,493879438,809,809,809,809,0
20241219,164500,493879438,809,809,809,809,0
20241219,164400,493879438,809,809,809,809,0
20241219,164300,493879438,809,809,809,809,0
20241219,164200,493879438,809,809,809,809,0
20241219,164100,493879438,809,809,809,809,0
20241219,164000,493879438,809,809,809,809,4292
20241219,163900,493879438,809,809,809,809,0
20241219,163800,493879438,809,809,809,809,0
20241219,163700,493879438,809,809,809,809,0
20241219,163600,493879438,809,809,809,809,0
20241219,163500,493879438,809,809,809,809,0
20241219,163400,493879438,809,809,809,809,0
20241219,163300,493879438,809,809,809,809,0
20241219,163200,493879438,809,809,809,809,0
20241219,163100,493879438,809,809,809,809,0
20241219,163000,493879438,809,809,809,809,0
20241219,162900,493879438,809,809,809,809,0
20241219,162800,493879438,809,809,809,809,0
20241219,162700,493879438,809,809,809,809,0
20241219,162600,493879438,809,809,809,809,0
20241219,162500,493879438,809,809,809,809,0
20241219,162400,493879438,809,809,809,809,0
20241219,162300,493879438,809,809,809,809,0
20241219,162200,493879438,809,809,809,809,0
20241219,162100,493879438,809,809,809,809,0
20241219,162000,493879438,809,809,809,809,0
20241219,161900,493879438,809,809,809,809,0
20241219,161800,493879438,809,809,809,809,0
20241219,161700,493879438,809,809,809,809,0
20241219,161600,493879438,809,809,809,809,0
20241219,161500,493879438,809,809,809,809,0
20241219,161400,493879438,809,809,809,809,0
20241219,161300,493879438,809,809,809,809,0
20241219,161200,493879438,809,809,809,809,0
20241219,161100,493879438,809,809,809,809,0
20241219,161000,493879438,809,809,809,809,4292
20241219,160900,493879438,809,809,809,809,0
20241219,160800,493879438,809,809,809,809,0
20241219,160700,493879438,809,809,809,809,0
20241219,160600,493879438,809,809,809,809,0
20241219,160500,493879438,809,809,809,809,0
20241219,160400,493879438,809,809,809,809,0
20241219,160300,493879438,809,809,809,809,0
20241219,160200,493879438,809,809,809,809,0
20241219,160100,493879438,809,809,809,809,0
20241219,160000,493879438,809,809,809,809,0
20241219,155900,493879438,809,809,809,809,0
20241219,155800,493879438,809,809,809,809,0
20241219,155700,493879438,809,809,809,809,0
20241219,155600,493879438,809,809,809,809,0
20241219,155500,493879438,809,809,809,809,0
20241219,155400,493879438,809,809,809,809,0
20241219,155300,493879438,809,809,809,809,0
20241219,155200,493879438,809,809,809,809,0
20241219,155100,493879438,809,809,809,809,0
20241219,155000,493879438,809,809,809,809,0
20241219,154900,493879438,809,809,809,809,0
20241219,154800,493879438,809,809,809,809,0
20241219,154700,493879438,809,809,809,809,0
20241219,154600,493879438,809,809,809,809,0
20241219,154500,493879438,809,809,809,809,0
20241219,154400,493879438,809,809,809,809,0
20241219,154300,493879438,809,809,809,809,0
20241219,154200,493879438,809,809,809,809,0
20241219,154100,493879438,809,809,809,809,0
20241219,154000,493879438,809,809,809,809,4292
20241219,153900,493879438,809,809,809,809,0
20241219,153800,493879438,809,809,809,809,0
20241219,153700,493879438,809,809,809,809,0
20241219,153600,493879438,809,809,809,809,0
20241219,153500,493879438,809,809,809,809,0
20241219,153400,493879438,809,809,809,809,0
20241219,153300,493879438,809,809,809,809,0
20241219,153200,493879438,809,809,809,809,0
20241219,153100,493879438,809,809,809,809,0
20241219,153000,493879438,809,809,809,809,4292
20241219,152900,490407210,813,813,813,813,0
20241219,152800,490407210,813,813,813,813,0
20241219,152700,490407210,813,813,813,813,0
20241219,152600,490407210,813,813,813,813,0
20241219,152500,490407210,813,813,813,813,0
20241219,152400,490407210,813,813,813,813,0
20241219,152300,490407210,813,813,813,813,0
20241219,152200,490407210,813,813,813,813,0
20241219,152100,490407210,813,813,813,813,0
20241219,152000,490407210,813,813,813,813,0
20241219,151900,490407210,813,812,813,812,1236
20241219,151800,489403055,810,810,810,810,534
20241219,151700,488970515,810,808,810,808,127
20241219,151600,488867681,810,810,810,810,200
20241219,151500,488705681,810,812,812,810,913
20241219,151400,487966147,811,811,811,811,50
20241219,151300,487925597,811,808,811,808,6149
20241219,151200,482956221,808,807,808,807,561
20241219,151100,482503376,806,807,807,806,1301
20241219,151000,481454669,807,807,807,807,129
20241219,150900,481350566,807,808,808,807,440
20241219,150800,480995386,808,808,808,808,102
20241219,150700,480912970,808,808,808,808,2
20241219,150600,480911354,807,807,807,807,50
20241219,150500,480871004,807,807,807,807,726
20241219,150400,480285122,807,807,807,807,370
20241219,150300,479986532,807,807,807,807,0
20241219,150200,479986532,807,807,807,807,1152
20241219,150100,479056868,807,807,807,807,100
20241219,150000,478976168,806,807,807,806,24
20241219,145900,478956819,806,806,806,806,0
20241219,145800,478956819,806,806,806,806,103
20241219,145700,478873801,807,806,807,806,1590
20241219,145600,477592086,806,806,806,806,160
20241219,145500,477463126,806,806,806,806,0
20241219,145400,477463126,806,806,806,806,220
20241219,145300,477285806,806,806,806,806,7
20241219,145200,477280164,806,806,806,806,1288
20241219,145100,476242036,806,806,806,806,460
20241219,145000,475871276,806,806,806,806,34
20241219,144900,475843872,806,806,806,806,1065
20241219,144800,474985482,805,806,806,805,2419
20241219,144700,473037183,807,807,807,807,200
20241219,144600,472875783,808,808,808,808,0
20241219,144500,472875783,808,808,808,808,3
20241219,144400,472873359,808,807,808,807,6615
20241219,144300,467535051,806,806,806,806,452
20241219,144200,467170739,807,807,807,807,352
20241219,144100,466886675,808,808,808,808,2
20241219,144000,466885059,806,806,806,806,502
20241219,143900,466480447,808,808,808,808,0
20241219,143800,466480447,808,807,808,807,23
20241219,143700,466461884,807,807,807,807,55
20241219,143600,466417499,807,807,807,807,1
20241219,143500,466416692,807,807,807,807,3000
20241219,143400,463995692,807,807,807,807,1
20241219,143300,463994885,805,806,806,805,3208
20241219,143200,461410445,805,805,805,805,0
20241219,143100,461410445,805,805,805,805,790
20241219,143000,460774495,805,805,805,805,700
20241219,142900,460210995,805,806,806,805,4880
20241219,142800,456279721,807,807,807,807,2
20241219,142700,456278107,807,807,807,807,0
20241219,142600,456278107,807,807,807,807,50
20241219,142500,456237757,807,807,807,807,871
20241219,142400,455534860,808,808,808,808,0
20241219,142300,455534860,808,807,808,807,575
20241219,142200,455070334,807,807,807,807,1511
20241219,142100,453850957,807,807,807,807,500
20241219,142000,453447457,807,807,807,807,0
20241219,141900,453447457,807,807,807,807,0
20241219,141800,453447457,807,807,807,807,0
20241219,141700,453447457,807,806,807,806,28
20241219,141600,453424869,806,806,806,806,0
20241219,141500,453424869,806,806,806,806,0
20241219,141400,453424869,806,808,808,806,94
20241219,141300,453349097,806,806,806,806,755
20241219,141200,452740567,807,807,807,807,917
20241219,141100,452000548,808,808,808,808,0
20241219,141000,452000548,808,808,808,808,0
20241219,140900,452000548,808,808,808,808,0
20241219,140800,452000548,808,807,808,807,1189
20241219,140700,451040836,807,807,807,807,31
20241219,140600,451015819,808,808,808,808,0
20241219,140500,451015819,808,808,808,808,200
20241219,140400,450854219,807,807,807,807,1
20241219,140300,450853412,808,808,808,808,0
20241219,140200,450853412,808,808,808,808,2
20241219,140100,450851796,808,808,808,808,300
20241219,140000,450609396,808,808,808,808,200
20241219,135900,450447796,808,808,808,808,100
20241219,135800,450366996,808,808,808,808,3
20241219,135700,450364572,808,807,808,807,18
20241219,135600,450350043,807,807,807,807,95
20241219,135500,450273378,808,808,808,808,103
20241219,135400,450190154,808,808,808,808,0
20241219,135300,450190154,808,808,808,808,1008
20241219,135200,449375690,808,808,808,808,0
20241219,135100,449375690,808,808,808,808,0
20241219,135000,449375690,808,808,808,808,80
20241219,134900,449311050,808,808,808,808,31
20241219,134800,449286002,808,808,808,808,1
20241219,134700,449285194,808,807,808,807,1090
20241219,134600,448405563,807,807,807,807,1402
20241219,134500,447274149,808,808,808,808,0
20241219,134400,447274149,808,808,808,808,0
20241219,134300,447274149,808,808,808,808,0
20241219,134200,447274149,808,808,808,808,0
20241219,134100,447274149,808,807,808,807,16
20241219,134000,447261233,808,808,808,808,1089
20241219,133900,446381321,807,807,807,807,0
20241219,133800,446381321,807,807,807,807,10
20241219,133700,446373251,808,808,808,808,0
20241219,133600,446373251,808,808,808,808,4
20241219,133500,446370019,807,807,807,807,2
20241219,133400,446368405,808,808,808,808,1
20241219,133300,446367597,808,807,808,807,92
20241219,133200,446293351,807,807,807,807,172
20241219,133100,446154547,808,807,808,807,61
20241219,133000,446105317,807,808,808,807,2135
20241219,132900,444382367,808,808,808,808,1
20241219,132800,444381559,809,809,809,809,0
20241219,132700,444381559,809,809,809,809,0
20241219,132600,444381559,809,809,809,809,31
20241219,132500,444356480,809,809,809,809,0
20241219,132400,444356480,809,809,809,809,0
20241219,132300,444356480,809,809,809,809,0
20241219,132200,444356480,809,809,809,809,1
20241219,132100,444355671,809,809,809,809,1
20241219,132000,444354862,809,809,809,809,0
20241219,131900,444354862,809,809,809,809,1
20241219,131800,444354053,809,809,809,809,3
20241219,131700,444351626,809,809,809,809,0
20241219,131600,444351626,809,809,809,809,0
20241219,131500,444351626,809,809,809,809,6
20241219,131400,444346772,809,809,809,809,38
20241219,131300,444316030,809,809,809,809,0
20241219,131200,444316030,809,809,809,809,84
20241219,131100,444248074,809,809,809,809,0
20241219,131000,444248074,809,809,809,809,0
20241219,130900,444248074,809,809,809,809,0
20241219,130800,444248074,809,809,809,809,0
20241219,130700,444248074,809,809,809,809,0
20241219,130600,444248074,809,809,809,809,2
20241219,130500,444246456,807,807,807,807,150
20241219,130400,444125406,808,808,808,808,0
20241219,130300,444125406,808,808,808,808,10100
20241219,130200,435964606,808,808,808,808,1
20241219,130100,435963798,804,808,808,804,7931
20241219,130000,429582899,807,807,807,807,1654
20241219,125900,428248121,807,807,807,806,1263
20241219,125800,427229880,807,806,808,806,2213
20241219,125700,425444197,807,807,807,807,0
20241219,125600,425444197,807,807,807,807,0
20241219,125500,425444197,807,807,807,807,0
20241219,125400,425444197,807,807,807,807,0
20241219,125300,425444197,807,807,807,807,44
20241219,125200,425408689,807,807,807,807,351
20241219,125100,425125432,807,807,807,807,25
20241219,125000,425105257,805,806,806,805,315
20241219,124900,424851582,806,806,806,806,590
20241219,124800,424376042,807,807,807,807,0
20241219,124700,424376042,807,808,808,807,287
20241219,124600,424144431,807,807,807,807,1000
20241219,124500,423337431,808,807,808,807,7
20241219,124400,423331776,807,807,807,807,175
20241219,124300,423190551,808,808,808,808,101
20241219,124200,423108943,808,808,808,808,0
20241219,124100,423108943,808,808,808,808,0
20241219,124000,423108943,808,808,808,808,0
20241219,123900,423108943,808,808,808,808,0
20241219,123800,423108943,808,808,808,807,10
20241219,123700,423100864,808,808,808,808,0
20241219,123600,423100864,808,808,808,808,42
20241219,123500,423066928,808,808,808,808,2
20241219,123400,423065312,807,807,807,807,250
20241219,123300,422863562,808,808,808,808,0
20241219,123200,422863562,808,808,808,808,238
20241219,123100,422671258,809,809,809,809,0
20241219,123000,422671258,809,809,809,809,0
20241219,122900,422671258,809,807,809,807,402
20241219,122800,422346840,809,807,809,807,88
20241219,122700,422275816,809,809,809,809,24
20241219,122600,422256400,809,808,809,807,2846
20241219,122500,419956815,809,809,809,809,0
20241219,122400,419956815,809,809,809,809,0
20241219,122300,419956815,809,808,809,808,317
20241219,122200,419700579,808,808,808,808,0
20241219,122100,419700579,808,808,808,808,12
20241219,122000,419690883,808,809,809,808,3182
20241219,121900,417119645,809,808,809,808,89
20241219,121800,417047732,809,810,810,809,82
20241219,121700,416981384,810,809,810,809,6
20241219,121600,416976526,807,807,807,807,100
20241219,121500,416895826,809,809,809,809,0
20241219,121400,416895826,809,809,809,809,4
20241219,121300,416892590,807,809,809,807,637
20241219,121200,416378519,809,808,809,808,102
20241219,121100,416296101,810,810,810,810,0
20241219,121000,416296101,810,810,810,810,212
20241219,120900,416124381,808,808,808,808,100
20241219,120800,416043581,810,810,810,810,0
20241219,120700,416043581,810,808,810,808,12
20241219,120600,416033879,810,810,810,810,0
20241219,120500,416033879,810,810,810,810,2000
20241219,120400,414413879,810,810,810,810,2
20241219,120300,414412259,810,809,810,809,952
20241219,120200,413641919,810,810,810,810,500
20241219,120100,413236919,810,810,810,810,4
20241219,120000,413233679,809,809,809,809,0
20241219,115900,413233679,809,807,809,807,5931
20241219,115800,408439600,807,807,807,807,10
20241219,115700,408431530,807,804,807,804,1886
20241219,115600,406915174,805,806,806,805,6538
20241219,115500,401652081,806,806,806,806,1000
20241219,115400,400846081,806,806,806,806,0
20241219,115300,400846081,806,807,807,806,1004
20241219,115200,400036853,808,805,808,805,2
20241219,115100,400035240,806,806,806,806,280
20241219,115000,399809560,808,808,808,808,0
20241219,114900,399809560,808,808,808,808,0
20241219,114800,399809560,808,808,808,808,0
20241219,114700,399809560,808,808,808,808,20
20241219,114600,399793400,808,808,808,808,171
20241219,114500,399655232,804,804,804,804,27
20241219,114400,399633524,804,804,804,804,0
20241219,114300,399633524,804,804,804,804,0
20241219,114200,399633524,804,805,805,804,9207
20241219,114100,392224765,806,805,806,805,3
20241219,114000,392222349,807,807,807,807,125
20241219,113900,392121474,805,805,805,805,7
20241219,113800,392115839,805,807,807,805,1463
20241219,113700,390937884,808,808,808,808,0
20241219,113600,390937884,808,808,808,808,0
20241219,113500,390937884,808,808,808,808,0
20241219,113400,390937884,808,808,808,808,2
20241219,113300,390936268,808,808,808,808,0
20241219,113200,390936268,808,808,808,808,48
20241219,113100,390897484,808,808,808,808,0
20241219,113000,390897484,808,808,808,808,490
20241219,112900,390501564,808,808,808,808,300
20241219,112800,390259164,808,808,808,808,0
20241219,112700,390259164,808,808,808,808,59
20241219,112600,390211492,808,806,809,804,10101
20241219,112500,382086378,809,809,809,809,10
20241219,112400,382078288,809,809,809,809,0
20241219,112300,382078288,809,806,809,806,12
20241219,112200,382068611,806,806,806,806,3137
20241219,112100,379540189,807,807,807,807,263
20241219,112000,379327948,809,807,809,807,2
20241219,111900,379326332,807,809,809,807,230
20241219,111800,379140264,806,806,806,806,0
20241219,111700,379140264,806,806,806,806,7
20241219,111600,379134622,810,810,810,810,0
20241219,111500,379134622,810,810,810,810,64
20241219,111400,379082782,810,806,810,806,6400
20241219,111300,373910782,806,806,806,806,25
20241219,111200,373890632,810,810,810,810,0
20241219,111100,373890632,810,810,810,810,0
20241219,111000,373890632,810,809,810,809,414
20241219,110900,373555705,810,810,810,810,156
20241219,110800,373429345,811,811,811,811,0
20241219,110700,373429345,811,809,811,809,3529
20241219,110600,370574381,809,809,809,809,27
20241219,110500,370552538,806,809,809,806,25
20241219,110400,370532385,809,809,809,809,125
20241219,110300,370431260,809,809,809,809,150
20241219,110200,370309910,809,809,809,809,0
20241219,110100,370309910,809,809,809,806,3
20241219,110000,370307486,806,806,806,806,763
20241219,105900,369692508,809,809,809,809,1
20241219,105800,369691699,808,808,808,808,1136
20241219,105700,368773811,807,807,807,807,1724
20241219,105600,367382543,807,807,807,807,235
20241219,105500,367192898,807,806,807,806,6438
20241219,105400,361998042,806,806,806,806,4
20241219,105300,361994818,807,807,807,802,8625
20241219,105200,355064537,807,807,807,807,4458
20241219,105100,351466931,807,807,807,807,1
20241219,105000,351466124,806,806,806,806,1013
20241219,104900,350649646,806,806,806,806,82
20241219,104800,350583554,806,804,806,804,5
20241219,104700,350579528,804,804,804,804,1017
20241219,104600,349761860,803,803,803,803,6
20241219,104500,349757042,804,804,804,804,2
20241219,104400,349755434,804,803,804,803,4680
20241219,104300,345997138,804,805,805,804,1352
20241219,104200,344910039,805,805,805,805,2
20241219,104100,344908429,806,805,806,805,190
20241219,104000,344755477,805,805,805,805,500
20241219,103900,344352977,805,805,805,805,48
20241219,103800,344314337,805,806,806,805,1300
20241219,103700,343267537,806,806,806,806,1
20241219,103600,343266731,805,805,805,805,0
20241219,103500,343266731,805,805,805,805,0
20241219,103400,343266731,805,806,806,805,502
20241219,103300,342862619,805,805,805,805,2051
20241219,103200,341211564,803,805,805,803,727
20241219,103100,340627033,803,805,805,803,3978
20241219,103000,337432695,804,804,804,804,0
20241219,102900,337432695,804,804,804,804,600
20241219,102800,336950295,804,804,804,804,400
20241219,102700,336628695,803,804,804,803,10002
20241219,102600,328590080,804,804,806,804,4004
20241219,102500,325370762,804,804,804,804,2110
20241219,102400,323674322,804,806,806,804,2251
20241219,102300,321863811,804,806,806,804,3007
20241219,102200,319445271,806,806,806,806,0
20241219,102100,319445271,806,806,806,806,3
20241219,102000,319442853,804,806,807,804,4772
20241219,101900,315604373,807,807,807,807,200
20241219,101800,315442973,807,807,807,803,10051
20241219,101700,307371816,805,805,805,805,2001
20241219,101600,305761011,807,809,809,802,11302
20241219,101500,296685799,809,809,809,804,5783
20241219,101400,292031675,809,808,809,808,6
20241219,101300,292026826,808,808,808,808,5504
20241219,101200,287579594,805,809,809,805,101
20241219,101100,287498213,803,806,809,803,23421
20241219,101000,268668789,809,810,811,809,1009
20241219,100900,267851500,810,805,811,804,6003
20241219,100800,263023525,814,809,814,804,10006
20241219,100700,254977666,809,806,809,804,27343
20241219,100600,232968376,806,809,809,806,1150
20241219,100500,232040677,809,809,809,809,8190
20241219,100400,225414967,809,813,813,809,1542
20241219,100300,224167221,813,810,813,809,2002
20241219,100200,222547565,814,810,814,810,1663
20241219,100100,221197150,810,810,810,810,4553
20241219,100000,217509220,810,810,810,810,1600
20241219,095900,216213220,808,809,810,808,253
20241219,095800,216008640,810,810,810,810,0
20241219,095700,216008640,810,810,810,810,0
20241219,095600,216008640,810,809,810,809,837
20241219,095500,215331505,810,810,810,807,1005
20241219,095400,214519271,809,809,810,809,1811
20241219,095300,213054068,809,809,810,808,1386
20241219,095200,211933637,810,810,810,810,0
20241219,095100,211933637,810,809,810,808,857
20241219,095000,211240610,808,808,808,808,379
20241219,094900,210934378,811,812,812,805,8032
20241219,094800,204451896,810,810,810,809,1342
20241219,094700,203364976,810,809,810,809,1101
20241219,094600,202473266,810,813,813,810,9668
20241219,094500,194638692,811,811,811,811,10
20241219,094400,194630582,815,814,815,811,3098
20241219,094300,192110886,814,814,814,814,1
20241219,094200,192110072,815,818,818,815,38
20241219,094100,192079095,811,818,818,811,5001
20241219,094000,188016602,814,815,818,813,435
20241219,093900,187662504,819,814,819,814,11
20241219,093800,187653505,819,815,819,815,1419
20241219,093700,186496466,815,815,816,815,352
20241219,093600,186209584,815,815,816,814,3110
20241219,093500,183677038,816,816,816,815,505
20241219,093400,183265458,816,816,816,816,41
20241219,093300,183232002,816,815,816,815,6074
20241219,093200,178281338,816,815,816,815,1585
20241219,093100,176987998,816,819,819,816,1846
20241219,093000,175481659,819,819,819,819,0
20241219,092900,175481659,819,815,819,815,1009
20241219,092800,174659308,815,815,816,815,1035
20241219,092700,173815138,815,819,819,815,2563
20241219,092600,171722252,819,817,819,817,15216
20241219,092500,159263139,813,817,817,813,3055
20241219,092400,156775542,817,814,817,814,138
20241219,092300,156663015,817,815,817,814,3123
20241219,092200,154118060,817,817,817,817,72
20241219,092100,154059236,817,818,818,817,130
20241219,092000,153952996,818,815,818,815,1286
20241219,091900,152904897,819,818,819,815,5268
20241219,091800,148601654,816,816,820,813,25899
20241219,091700,127503573,820,816,820,815,5722
20241219,091600,122834874,821,821,822,818,5595
20241219,091500,118241472,819,824,826,817,27063
20241219,091400,95936218,824,821,824,819,18072
20241219,091300,81056787,813,818,821,812,12695
20241219,091200,70652721,818,813,818,812,12661
20241219,091100,60349463,813,810,813,810,2497
20241219,091000,58323106,810,809,810,809,3360
20241219,090900,55604865,809,805,809,805,4613
20241219,090800,51886863,805,805,805,804,4784
20241219,090700,48039114,806,806,806,804,16238
20241219,090600,34971517,806,805,806,805,3582
20241219,090500,32087796,805,804,805,804,431
20241219,090400,31740846,804,806,806,804,5033
20241219,090300,27693647,806,803,806,803,11995
20241219,090200,18034383,803,804,805,802,4542
20241219,090100,14390714,805,813,813,805,974
20241219,090000,13606596,803,802,813,802,16964