stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,204200,1072310655,403,403,403,403,16058
20241219,204100,1072310655,403,403,403,403,0
20241219,204000,1072310655,403,403,403,403,0
20241219,203900,1072310655,403,403,403,403,0
20241219,203800,1072310655,403,403,403,403,0
20241219,203700,1072310655,403,403,403,403,0
20241219,203600,1072310655,403,403,403,403,0
20241219,203500,1072310655,403,403,403,403,0
20241219,203400,1072310655,403,403,403,403,0
20241219,203300,1072310655,403,403,403,403,0
20241219,203200,1072310655,403,403,403,403,0
20241219,203100,1072310655,403,403,403,403,0
20241219,203000,1072310655,403,403,403,403,0
20241219,202900,1072310655,403,403,403,403,0
20241219,202800,1072310655,403,403,403,403,0
20241219,202700,1072310655,403,403,403,403,0
20241219,202600,1072310655,403,403,403,403,0
20241219,202500,1072310655,403,403,403,403,0
20241219,202400,1072310655,403,403,403,403,0
20241219,202300,1072310655,403,403,403,403,0
20241219,202200,1072310655,403,403,403,403,0
20241219,202100,1072310655,403,403,403,403,0
20241219,202000,1072310655,403,403,403,403,0
20241219,201900,1072310655,403,403,403,403,0
20241219,201800,1072310655,403,403,403,403,0
20241219,201700,1072310655,403,403,403,403,0
20241219,201600,1072310655,403,403,403,403,0
20241219,201500,1072310655,403,403,403,403,0
20241219,201400,1072310655,403,403,403,403,0
20241219,201300,1072310655,403,403,403,403,0
20241219,201200,1072310655,403,403,403,403,16058
20241219,201100,1072310655,403,403,403,403,0
20241219,201000,1072310655,403,403,403,403,0
20241219,200900,1072310655,403,403,403,403,0
20241219,200800,1072310655,403,403,403,403,0
20241219,200700,1072310655,403,403,403,403,0
20241219,200600,1072310655,403,403,403,403,0
20241219,200500,1072310655,403,403,403,403,0
20241219,200400,1072310655,403,403,403,403,0
20241219,200300,1072310655,403,403,403,403,0
20241219,200200,1072310655,403,403,403,403,0
20241219,200100,1072310655,403,403,403,403,0
20241219,200000,1072310655,403,403,403,403,0
20241219,195900,1072310655,403,403,403,403,0
20241219,195800,1072310655,403,403,403,403,0
20241219,195700,1072310655,403,403,403,403,0
20241219,195600,1072310655,403,403,403,403,0
20241219,195500,1072310655,403,403,403,403,0
20241219,195400,1072310655,403,403,403,403,0
20241219,195300,1072310655,403,403,403,403,0
20241219,195200,1072310655,403,403,403,403,0
20241219,195100,1072310655,403,403,403,403,0
20241219,195000,1072310655,403,403,403,403,0
20241219,194900,1072310655,403,403,403,403,0
20241219,194800,1072310655,403,403,403,403,0
20241219,194700,1072310655,403,403,403,403,0
20241219,194600,1072310655,403,403,403,403,0
20241219,194500,1072310655,403,403,403,403,0
20241219,194400,1072310655,403,403,403,403,0
20241219,194300,1072310655,403,403,403,403,0
20241219,194200,1072310655,403,403,403,403,16058
20241219,194100,1072310655,403,403,403,403,0
20241219,194000,1072310655,403,403,403,403,0
20241219,193900,1072310655,403,403,403,403,0
20241219,193800,1072310655,403,403,403,403,0
20241219,193700,1072310655,403,403,403,403,0
20241219,193600,1072310655,403,403,403,403,0
20241219,193500,1072310655,403,403,403,403,0
20241219,193400,1072310655,403,403,403,403,0
20241219,193300,1072310655,403,403,403,403,0
20241219,193200,1072310655,403,403,403,403,0
20241219,193100,1072310655,403,403,403,403,0
20241219,193000,1072310655,403,403,403,403,0
20241219,192900,1072310655,403,403,403,403,0
20241219,192800,1072310655,403,403,403,403,0
20241219,192700,1072310655,403,403,403,403,0
20241219,192600,1072310655,403,403,403,403,0
20241219,192500,1072310655,403,403,403,403,0
20241219,192400,1072310655,403,403,403,403,0
20241219,192300,1072310655,403,403,403,403,0
20241219,192200,1072310655,403,403,403,403,0
20241219,192100,1072310655,403,403,403,403,0
20241219,192000,1072310655,403,403,403,403,0
20241219,191900,1072310655,403,403,403,403,0
20241219,191800,1072310655,403,403,403,403,0
20241219,191700,1072310655,403,403,403,403,0
20241219,191600,1072310655,403,403,403,403,0
20241219,191500,1072310655,403,403,403,403,0
20241219,191400,1072310655,403,403,403,403,0
20241219,191300,1072310655,403,403,403,403,0
20241219,191200,1072310655,403,403,403,403,16058
20241219,191100,1072310655,403,403,403,403,0
20241219,191000,1072310655,403,403,403,403,0
20241219,190900,1072310655,403,403,403,403,0
20241219,190800,1072310655,403,403,403,403,0
20241219,190700,1072310655,403,403,403,403,0
20241219,190600,1072310655,403,403,403,403,0
20241219,190500,1072310655,403,403,403,403,0
20241219,190400,1072310655,403,403,403,403,0
20241219,190300,1072310655,403,403,403,403,0
20241219,190200,1072310655,403,403,403,403,0
20241219,190100,1072310655,403,403,403,403,0
20241219,190000,1072310655,403,403,403,403,0
20241219,185900,1072310655,403,403,403,403,0
20241219,185800,1072310655,403,403,403,403,0
20241219,185700,1072310655,403,403,403,403,0
20241219,185600,1072310655,403,403,403,403,0
20241219,185500,1072310655,403,403,403,403,0
20241219,185400,1072310655,403,403,403,403,0
20241219,185300,1072310655,403,403,403,403,0
20241219,185200,1072310655,403,403,403,403,0
20241219,185100,1072310655,403,403,403,403,0
20241219,185000,1072310655,403,403,403,403,0
20241219,184900,1072310655,403,403,403,403,0
20241219,184800,1072310655,403,403,403,403,0
20241219,184700,1072310655,403,403,403,403,0
20241219,184600,1072310655,403,403,403,403,0
20241219,184500,1072310655,403,403,403,403,0
20241219,184400,1072310655,403,403,403,403,0
20241219,184300,1072310655,403,403,403,403,0
20241219,184200,1072310655,403,403,403,403,16058
20241219,184100,1072310655,403,403,403,403,0
20241219,184000,1072310655,403,403,403,403,0
20241219,183900,1072310655,403,403,403,403,0
20241219,183800,1072310655,403,403,403,403,0
20241219,183700,1072310655,403,403,403,403,0
20241219,183600,1072310655,403,403,403,403,0
20241219,183500,1072310655,403,403,403,403,0
20241219,183400,1072310655,403,403,403,403,0
20241219,183300,1072310655,403,403,403,403,0
20241219,183200,1072310655,403,403,403,403,0
20241219,183100,1072310655,403,403,403,403,0
20241219,183000,1072310655,403,403,403,403,0
20241219,182900,1072310655,403,403,403,403,0
20241219,182800,1072310655,403,403,403,403,0
20241219,182700,1072310655,403,403,403,403,0
20241219,182600,1072310655,403,403,403,403,0
20241219,182500,1072310655,403,403,403,403,0
20241219,182400,1072310655,403,403,403,403,0
20241219,182300,1072310655,403,403,403,403,0
20241219,182200,1072310655,403,403,403,403,0
20241219,182100,1072310655,403,403,403,403,0
20241219,182000,1072310655,403,403,403,403,0
20241219,181900,1072310655,403,403,403,403,0
20241219,181800,1072310655,403,403,403,403,0
20241219,181700,1072310655,403,403,403,403,0
20241219,181600,1072310655,403,403,403,403,0
20241219,181500,1072310655,403,403,403,403,0
20241219,181400,1072310655,403,403,403,403,0
20241219,181300,1072310655,403,403,403,403,0
20241219,181200,1072310655,403,403,403,403,16058
20241219,181100,1072310655,403,403,403,403,0
20241219,181000,1072310655,403,403,403,403,0
20241219,180900,1072310655,403,403,403,403,0
20241219,180800,1072310655,403,403,403,403,0
20241219,180700,1072310655,403,403,403,403,0
20241219,180600,1072310655,403,403,403,403,0
20241219,180500,1072310655,403,403,403,403,0
20241219,180400,1072310655,403,403,403,403,0
20241219,180300,1072310655,403,403,403,403,0
20241219,180200,1072310655,403,403,403,403,0
20241219,180100,1072310655,403,403,403,403,0
20241219,180000,1072310655,403,403,403,403,0
20241219,175900,1072310655,403,403,403,403,0
20241219,175800,1072310655,403,403,403,403,0
20241219,175700,1072310655,403,403,403,403,0
20241219,175600,1072310655,403,403,403,403,0
20241219,175500,1072310655,403,403,403,403,0
20241219,175400,1072310655,403,403,403,403,0
20241219,175300,1072310655,403,403,403,403,0
20241219,175200,1072310655,403,403,403,403,0
20241219,175100,1072310655,403,403,403,403,0
20241219,175000,1072310655,403,403,403,403,0
20241219,174900,1072310655,403,403,403,403,0
20241219,174800,1072310655,403,403,403,403,0
20241219,174700,1072310655,403,403,403,403,0
20241219,174600,1072310655,403,403,403,403,0
20241219,174500,1072310655,403,403,403,403,0
20241219,174400,1072310655,403,403,403,403,0
20241219,174300,1072310655,403,403,403,403,0
20241219,174200,1072310655,403,403,403,403,16058
20241219,174100,1072310655,403,403,403,403,0
20241219,174000,1072310655,403,403,403,403,0
20241219,173900,1072310655,403,403,403,403,0
20241219,173800,1072310655,403,403,403,403,0
20241219,173700,1072310655,403,403,403,403,0
20241219,173600,1072310655,403,403,403,403,0
20241219,173500,1072310655,403,403,403,403,0
20241219,173400,1072310655,403,403,403,403,0
20241219,173300,1072310655,403,403,403,403,0
20241219,173200,1072310655,403,403,403,403,0
20241219,173100,1072310655,403,403,403,403,0
20241219,173000,1072310655,403,403,403,403,0
20241219,172900,1072310655,403,403,403,403,0
20241219,172800,1072310655,403,403,403,403,0
20241219,172700,1072310655,403,403,403,403,0
20241219,172600,1072310655,403,403,403,403,0
20241219,172500,1072310655,403,403,403,403,0
20241219,172400,1072310655,403,403,403,403,0
20241219,172300,1072310655,403,403,403,403,0
20241219,172200,1072310655,403,403,403,403,0
20241219,172100,1072310655,403,403,403,403,0
20241219,172000,1072310655,403,403,403,403,0
20241219,171900,1072310655,403,403,403,403,0
20241219,171800,1072310655,403,403,403,403,0
20241219,171700,1072310655,403,403,403,403,0
20241219,171600,1072310655,403,403,403,403,0
20241219,171500,1072310655,403,403,403,403,0
20241219,171400,1072310655,403,403,403,403,0
20241219,171300,1072310655,403,403,403,403,0
20241219,171200,1072310655,403,403,403,403,16058
20241219,171100,1072310655,403,403,403,403,0
20241219,171000,1072310655,403,403,403,403,0
20241219,170900,1072310655,403,403,403,403,0
20241219,170800,1072310655,403,403,403,403,0
20241219,170700,1072310655,403,403,403,403,0
20241219,170600,1072310655,403,403,403,403,0
20241219,170500,1072310655,403,403,403,403,0
20241219,170400,1072310655,403,403,403,403,0
20241219,170300,1072310655,403,403,403,403,0
20241219,170200,1072310655,403,403,403,403,0
20241219,170100,1072310655,403,403,403,403,0
20241219,170000,1072310655,403,403,403,403,0
20241219,165900,1072310655,403,403,403,403,0
20241219,165800,1072310655,403,403,403,403,0
20241219,165700,1072310655,403,403,403,403,0
20241219,165600,1072310655,403,403,403,403,0
20241219,165500,1072310655,403,403,403,403,0
20241219,165400,1072310655,403,403,403,403,0
20241219,165300,1072310655,403,403,403,403,0
20241219,165200,1072310655,403,403,403,403,0
20241219,165100,1072310655,403,403,403,403,0
20241219,165000,1072310655,403,403,403,403,0
20241219,164900,1072310655,403,403,403,403,0
20241219,164800,1072310655,403,403,403,403,0
20241219,164700,1072310655,403,403,403,403,0
20241219,164600,1072310655,403,403,403,403,0
20241219,164500,1072310655,403,403,403,403,0
20241219,164400,1072310655,403,403,403,403,0
20241219,164300,1072310655,403,403,403,403,0
20241219,164200,1072310655,403,403,403,403,16058
20241219,164100,1072310655,403,403,403,403,0
20241219,164000,1072310655,403,403,403,403,0
20241219,163900,1072310655,403,403,403,403,0
20241219,163800,1072310655,403,403,403,403,0
20241219,163700,1072310655,403,403,403,403,0
20241219,163600,1072310655,403,403,403,403,0
20241219,163500,1072310655,403,403,403,403,0
20241219,163400,1072310655,403,403,403,403,0
20241219,163300,1072310655,403,403,403,403,0
20241219,163200,1072310655,403,403,403,403,0
20241219,163100,1072310655,403,403,403,403,0
20241219,163000,1072310655,403,403,403,403,0
20241219,162900,1072310655,403,403,403,403,0
20241219,162800,1072310655,403,403,403,403,0
20241219,162700,1072310655,403,403,403,403,0
20241219,162600,1072310655,403,403,403,403,0
20241219,162500,1072310655,403,403,403,403,0
20241219,162400,1072310655,403,403,403,403,0
20241219,162300,1072310655,403,403,403,403,0
20241219,162200,1072310655,403,403,403,403,0
20241219,162100,1072310655,403,403,403,403,0
20241219,162000,1072310655,403,403,403,403,0
20241219,161900,1072310655,403,403,403,403,0
20241219,161800,1072310655,403,403,403,403,0
20241219,161700,1072310655,403,403,403,403,0
20241219,161600,1072310655,403,403,403,403,0
20241219,161500,1072310655,403,403,403,403,0
20241219,161400,1072310655,403,403,403,403,0
20241219,161300,1072310655,403,403,403,403,0
20241219,161200,1072310655,403,403,403,403,16058
20241219,161100,1072310655,403,403,403,403,0
20241219,161000,1072310655,403,403,403,403,0
20241219,160900,1072310655,403,403,403,403,0
20241219,160800,1072310655,403,403,403,403,0
20241219,160700,1072310655,403,403,403,403,0
20241219,160600,1072310655,403,403,403,403,0
20241219,160500,1072310655,403,403,403,403,0
20241219,160400,1072310655,403,403,403,403,0
20241219,160300,1072310655,403,403,403,403,0
20241219,160200,1072310655,403,403,403,403,0
20241219,160100,1072310655,403,403,403,403,0
20241219,160000,1072310655,403,403,403,403,0
20241219,155900,1072310655,403,403,403,403,0
20241219,155800,1072310655,403,403,403,403,0
20241219,155700,1072310655,403,403,403,403,0
20241219,155600,1072310655,403,403,403,403,0
20241219,155500,1072310655,403,403,403,403,0
20241219,155400,1072310655,403,403,403,403,0
20241219,155300,1072310655,403,403,403,403,0
20241219,155200,1072310655,403,403,403,403,0
20241219,155100,1072310655,403,403,403,403,0
20241219,155000,1072310655,403,403,403,403,0
20241219,154900,1072310655,403,403,403,403,0
20241219,154800,1072310655,403,403,403,403,0
20241219,154700,1072310655,403,403,403,403,0
20241219,154600,1072310655,403,403,403,403,0
20241219,154500,1072310655,403,403,403,403,0
20241219,154400,1072310655,403,403,403,403,0
20241219,154300,1072310655,403,403,403,403,0
20241219,154200,1072310655,403,403,403,403,16058
20241219,154100,1072310655,403,403,403,403,0
20241219,154000,1072310655,403,403,403,403,0
20241219,153900,1072310655,403,403,403,403,0
20241219,153800,1072310655,403,403,403,403,0
20241219,153700,1072310655,403,403,403,403,0
20241219,153600,1072310655,403,403,403,403,0
20241219,153500,1072310655,403,403,403,403,0
20241219,153400,1072310655,403,403,403,403,0
20241219,153300,1072310655,403,403,403,403,0
20241219,153200,1072310655,403,403,403,403,0
20241219,153100,1072310655,403,403,403,403,0
20241219,153000,1072310655,403,403,403,403,16058
20241219,152900,1065839281,403,403,403,403,0
20241219,152800,1065839281,403,403,403,403,0
20241219,152700,1065839281,403,403,403,403,0
20241219,152600,1065839281,403,403,403,403,0
20241219,152500,1065839281,403,403,403,403,0
20241219,152400,1065839281,403,403,403,403,0
20241219,152300,1065839281,403,403,403,403,0
20241219,152200,1065839281,403,403,403,403,0
20241219,152100,1065839281,403,403,403,403,0
20241219,152000,1065839281,403,403,403,403,0
20241219,151900,1065839281,403,407,407,403,9003
20241219,151800,1062211060,407,404,407,402,7207
20241219,151700,1059309285,407,407,407,404,554
20241219,151600,1059083810,407,406,407,406,960
20241219,151500,1058694049,406,402,406,402,47
20241219,151400,1058675051,407,404,407,401,23577
20241219,151300,1049189625,404,404,404,404,1636
20241219,151200,1048528681,404,408,408,404,7341
20241219,151100,1045551521,405,406,409,404,21064
20241219,151000,1037037567,406,407,407,405,4701
20241219,150900,1035127680,407,409,409,407,7961
20241219,150800,1031887541,407,411,411,407,2237
20241219,150700,1030969161,411,411,411,411,63
20241219,150600,1030943268,411,410,411,410,774
20241219,150500,1030625254,411,407,411,407,5152
20241219,150400,1028528334,411,411,411,407,977
20241219,150300,1028130594,408,408,408,407,3684
20241219,150200,1026628132,408,408,408,408,7203
20241219,150100,1023689308,408,411,411,408,9797
20241219,150000,1019679173,411,411,411,411,464
20241219,145900,1019488469,411,411,411,411,0
20241219,145800,1019488469,411,411,411,411,90
20241219,145700,1019451479,411,412,412,411,146
20241219,145600,1019391467,412,413,413,412,1136
20241219,145500,1018923429,413,413,413,413,13
20241219,145400,1018918060,413,413,413,413,10000
20241219,145300,1014788060,411,413,413,411,3623
20241219,145200,1013297824,411,411,411,411,0
20241219,145100,1013297824,411,413,413,411,17
20241219,145000,1013290823,413,413,413,413,1013
20241219,144900,1012872454,413,413,413,413,10013
20241219,144800,1008737085,413,413,413,413,5021
20241219,144700,1006663412,413,413,413,413,16
20241219,144600,1006656804,413,413,413,413,4006
20241219,144500,1005002326,413,412,413,412,550
20241219,144400,1004775184,412,412,412,411,953
20241219,144300,1004382558,411,413,413,411,951
20241219,144200,1003989927,414,414,414,414,7
20241219,144100,1003987029,410,410,410,410,0
20241219,144000,1003987029,410,410,410,410,0
20241219,143900,1003987029,410,410,410,410,0
20241219,143800,1003987029,410,410,410,410,0
20241219,143700,1003987029,410,411,411,410,122
20241219,143600,1003937004,412,412,412,412,967
20241219,143500,1003538600,411,412,412,411,577
20241219,143400,1003301369,412,412,412,412,30
20241219,143300,1003289009,412,412,412,412,1
20241219,143200,1003288597,412,412,412,412,0
20241219,143100,1003288597,412,412,412,412,0
20241219,143000,1003288597,412,412,412,412,0
20241219,142900,1003288597,412,414,414,412,1181
20241219,142800,1002801437,414,413,414,413,1707
20241219,142700,1002094771,413,413,413,413,12
20241219,142600,1002089815,414,414,414,414,210
20241219,142500,1002002875,414,414,414,414,58
20241219,142400,1001978863,414,409,414,409,1126
20241219,142300,1001513106,412,410,412,410,20000
20241219,142200,993275659,407,407,407,407,0
20241219,142100,993275659,407,407,407,407,1698
20241219,142000,992584573,407,409,409,407,1592
20241219,141900,991935051,409,409,409,409,7
20241219,141800,991932188,409,409,409,409,129
20241219,141700,991879427,412,413,413,410,3
20241219,141600,991878192,412,410,413,410,838
20241219,141500,991534575,410,410,410,410,1419
20241219,141400,990952785,410,409,410,409,6244
20241219,141300,988392984,409,409,409,409,324
20241219,141200,988260468,409,409,409,409,158
20241219,141100,988195846,406,406,406,406,0
20241219,141000,988195846,406,406,406,406,159
20241219,140900,988131292,410,410,410,410,0
20241219,140800,988131292,410,410,410,410,79
20241219,140700,988098902,410,409,410,409,13794
20241219,140600,982445794,409,406,409,405,507
20241219,140500,982240043,405,404,405,404,1387
20241219,140400,981678508,403,403,404,403,797
20241219,140300,981356612,403,404,404,403,7755
20241219,140200,978230847,403,404,404,403,5000
20241219,140100,976215723,405,405,405,403,6757
20241219,140000,973488103,405,407,407,405,13
20241219,135900,973482816,406,406,406,406,400
20241219,135800,973320416,406,406,406,406,31
20241219,135700,973307830,406,405,406,405,1073
20241219,135600,972872604,405,405,405,405,228
20241219,135500,972780264,404,404,404,404,519
20241219,135400,972570588,404,404,404,404,5775
20241219,135300,970237488,404,405,405,404,2043
20241219,135200,969411258,404,404,404,404,816
20241219,135100,969081594,405,405,405,405,1776
20241219,135000,968362314,405,406,406,405,1079
20241219,134900,967924725,406,406,406,406,0
20241219,134800,967924725,406,406,406,406,1
20241219,134700,967924319,408,406,408,406,259
20241219,134600,967819159,409,409,409,409,2
20241219,134500,967818341,409,409,409,409,1
20241219,134400,967817932,405,410,410,405,22410
20241219,134300,958739138,410,408,410,408,761
20241219,134200,958428648,408,408,408,408,777
20241219,134100,958111632,408,409,409,408,606
20241219,134000,957864314,410,410,410,410,20
20241219,133900,957856114,410,410,410,410,37
20241219,133800,957840944,410,409,410,409,2196
20241219,133700,956942777,409,409,409,409,118
20241219,133600,956894515,409,409,409,409,825
20241219,133500,956557090,410,410,410,410,0
20241219,133400,956557090,410,410,410,410,0
20241219,133300,956557090,410,410,410,410,191
20241219,133200,956478780,410,411,411,410,1468
20241219,133100,955876732,410,411,411,410,21
20241219,133000,955868121,410,410,410,410,1000
20241219,132900,955458121,410,409,410,406,2450
20241219,132800,954460705,409,407,409,407,824
20241219,132700,954124735,406,405,408,405,4931
20241219,132600,952115106,408,409,409,404,10176
20241219,132500,947991008,409,409,409,407,777
20241219,132400,947674048,407,407,407,407,289
20241219,132300,947556425,409,410,410,407,130
20241219,132200,947503399,410,410,410,410,800
20241219,132100,947175399,409,410,410,405,13357
20241219,132000,941734193,410,410,410,410,3025
20241219,131900,940493943,410,411,411,410,9109
20241219,131800,936756291,412,412,412,412,500
20241219,131700,936550291,412,412,412,412,168
20241219,131600,936481075,415,412,415,412,813
20241219,131500,936145780,414,412,414,411,5862
20241219,131400,933730095,413,414,414,413,483
20241219,131300,933530183,411,411,414,411,21431
20241219,131200,924722006,410,415,415,410,678
20241219,131100,924442935,415,415,415,413,8
20241219,131000,924439619,416,414,416,414,1564
20241219,130900,923790284,411,413,414,411,4164
20241219,130800,922073234,412,414,415,411,24
20241219,130700,922063299,414,413,415,411,8718
20241219,130600,918472776,416,416,416,413,308
20241219,130500,918345557,416,413,416,413,2695
20241219,130400,917232439,414,415,415,414,2409
20241219,130300,916233711,416,416,416,416,223
20241219,130200,916140943,417,416,417,416,620
20241219,130100,915882920,416,417,417,416,10955
20241219,130000,911317822,418,418,418,418,156
20241219,125900,911252614,418,418,418,418,108
20241219,125800,911207470,418,418,418,418,2037
20241219,125700,910356004,418,418,418,417,861
20241219,125600,909996680,417,416,418,416,107
20241219,125500,909952054,417,417,417,417,2990
20241219,125400,908705224,417,417,417,417,1404
20241219,125300,908119756,417,420,420,416,2457
20241219,125200,907095200,417,420,420,417,4751
20241219,125100,905112408,420,418,420,418,120
20241219,125000,905062242,420,420,420,417,5133
20241219,124900,902921548,420,417,420,417,422
20241219,124800,902745571,417,419,419,417,9455
20241219,124700,898801351,418,418,418,418,730
20241219,124600,898496211,418,419,419,418,33
20241219,124500,898482415,418,420,420,418,6211
20241219,124400,895880015,420,418,420,418,265
20241219,124300,895768810,418,418,420,418,3953
20241219,124200,894116339,417,417,419,417,2630
20241219,124100,893019611,415,414,415,412,6793
20241219,124000,890205284,412,413,415,412,1397
20241219,123900,889629196,414,413,414,412,4125
20241219,123800,887927842,415,417,417,413,661
20241219,123700,887653325,412,415,418,412,12500
20241219,123600,882484001,415,414,415,414,171
20241219,123500,882413101,414,418,418,414,1268
20241219,123400,881887619,419,417,420,414,21076
20241219,123300,873130033,417,424,425,416,4001
20241219,123200,871457612,420,425,425,420,1100
20241219,123100,870994587,425,425,427,421,913
20241219,123000,870605435,420,424,427,420,17120
20241219,122900,863369733,425,425,425,423,1073
20241219,122800,862915848,425,422,425,421,1426
20241219,122700,862314075,422,424,424,422,1649
20241219,122600,861616706,424,424,425,424,364
20241219,122500,861462368,424,424,424,424,510
20241219,122400,861246128,422,423,424,419,2474
20241219,122300,860200543,423,421,423,418,17429
20241219,122200,852896149,421,422,424,421,4512
20241219,122100,850992876,422,418,422,412,36452
20241219,122000,835800410,418,423,424,418,8824
20241219,121900,832092530,421,426,426,418,70244
20241219,121800,802620900,428,427,428,427,1746
20241219,121700,801873816,428,429,429,428,1015
20241219,121600,801439355,430,429,430,429,1159
20241219,121500,800941885,429,429,431,429,3034
20241219,121400,799638836,429,424,429,424,11206
20241219,121300,794863343,426,432,432,423,22323
20241219,121200,785372061,432,433,433,429,2983
20241219,121100,784092208,433,431,433,427,32516
20241219,121000,770158817,432,433,433,430,5834
20241219,120900,767639488,437,434,438,434,1275
20241219,120800,767082711,438,435,439,435,1230
20241219,120700,766543976,432,435,435,431,3003
20241219,120600,765244804,436,441,444,436,4501
20241219,120500,763263941,441,432,442,430,11557
20241219,120400,758228629,432,430,432,426,22878
20241219,120300,748435510,432,437,437,426,20555
20241219,120200,739544454,437,441,445,437,27734
20241219,120100,727376151,438,444,445,438,11048
20241219,120000,722502313,444,442,449,438,30806
20241219,115900,708834873,444,438,447,436,36526
20241219,115800,692730113,439,440,448,437,88085
20241219,115700,653810548,439,433,440,430,54499
20241219,115600,630011518,434,445,449,430,66196
20241219,115500,600736282,445,426,445,422,74293
20241219,115400,568242404,422,420,429,419,6441
20241219,115300,565513313,420,420,420,420,253
20241219,115200,565407053,420,420,420,420,26
20241219,115100,565396133,418,418,418,418,666
20241219,115000,565117745,418,418,418,418,7896
20241219,114900,561817217,418,418,418,417,17908
20241219,114800,554347707,418,418,418,417,813
20241219,114700,554008193,418,420,422,417,7701
20241219,114600,550784200,423,423,423,423,200
20241219,114500,550699600,418,419,427,418,9942
20241219,114400,546536473,418,419,420,418,5036
20241219,114300,544424451,418,424,424,418,21696
20241219,114200,535294875,423,429,429,423,1618
20241219,114100,534610270,425,430,430,422,2933
20241219,114000,533356795,430,428,430,426,3970
20241219,113900,531652713,428,430,433,428,5737
20241219,113800,529184064,429,426,429,424,7948
20241219,113700,525799628,426,423,426,423,1427
20241219,113600,525193466,422,426,426,422,17611
20241219,113500,517736842,426,428,433,425,15424
20241219,113400,511131826,428,432,435,427,24765
20241219,113300,500466627,431,442,443,431,48805
20241219,113200,479186270,444,428,444,428,163086
20241219,113100,407613431,425,420,434,420,22405
20241219,113000,397994030,425,418,425,418,6041
20241219,112900,395455970,419,419,419,419,210
20241219,112800,395367980,419,419,419,419,153
20241219,112700,395303873,419,418,419,418,2127
20241219,112600,394414785,417,417,417,417,4990
20241219,112500,392333955,416,416,416,416,12
20241219,112400,392328963,417,417,417,417,214
20241219,112300,392239725,417,415,417,415,505
20241219,112200,392030140,415,415,415,415,303
20241219,112100,391904395,418,417,418,417,1039
20241219,112000,391471093,417,414,417,414,402
20241219,111900,391304385,415,413,415,413,267
20241219,111800,391194054,410,410,411,410,2674
20241219,111700,390097630,410,416,417,410,14501
20241219,111600,384136210,416,413,416,413,3359
20241219,111500,382738887,418,412,418,412,1071
20241219,111400,382297067,413,417,417,413,1988
20241219,111300,381471873,418,418,419,411,13133
20241219,111200,376047554,418,420,420,412,10308
20241219,111100,371793131,420,420,421,420,2009
20241219,111000,370949343,421,414,421,414,8312
20241219,110900,367481255,414,412,415,412,9611
20241219,110800,363520996,412,412,415,410,5239
20241219,110700,361365511,412,415,415,412,7279
20241219,110600,358353443,416,421,423,415,23503
20241219,110500,348562293,424,420,426,420,2273
20241219,110400,347601956,416,415,421,415,3030
20241219,110300,346342010,418,421,421,416,3863
20241219,110200,344733227,422,420,422,416,3087
20241219,110100,343439751,420,423,423,419,2481
20241219,110000,342394491,421,422,423,421,4089
20241219,105900,340672730,423,418,423,416,11027
20241219,105800,336066904,416,422,422,411,34063
20241219,105700,321859598,425,421,427,421,1916
20241219,105600,321048784,420,424,427,420,1718
20241219,105500,320325151,424,432,433,424,13345
20241219,105400,314611348,429,430,433,429,13134
20241219,105300,308969132,430,437,437,429,23273
20241219,105200,298907546,437,436,437,432,14068
20241219,105100,292794754,435,427,435,427,29281
20241219,105000,280160225,430,425,433,421,29844
20241219,104900,267407418,423,433,435,413,33178
20241219,104800,253342670,434,430,435,429,102834
20241219,104700,208717376,430,422,430,420,73809
20241219,104600,177322426,422,418,422,418,26149
20241219,104500,166343383,418,417,418,417,540
20241219,104400,166118180,419,417,419,414,2123
20241219,104300,165235755,417,417,420,417,4396
20241219,104200,163402593,420,421,421,418,139
20241219,104100,163344441,421,418,421,418,5023
20241219,104000,161234826,420,419,420,419,336
20241219,103900,161093832,418,420,421,417,13064
20241219,103800,155628681,421,413,421,413,7379
20241219,103700,152535777,418,414,418,411,31950
20241219,103600,139278790,414,412,415,409,39597
20241219,103500,122866002,411,413,414,411,1289
20241219,103400,122333427,412,408,412,406,450
20241219,103300,122148220,412,405,412,405,10181
20241219,103200,117968333,405,414,415,405,29973
20241219,103100,105722345,415,413,415,412,10602
20241219,103000,101352587,414,422,422,406,15480
20241219,102900,94921993,422,424,425,422,42861
20241219,102800,76757370,422,422,422,422,0
20241219,102700,76757370,422,415,422,415,39131
20241219,102600,60330015,415,420,420,415,4112
20241219,102500,58621190,410,409,420,409,36544
20241219,102400,43629806,410,405,410,404,18703
20241219,102300,36045642,405,405,405,404,124
20241219,102200,35995522,405,404,405,403,7100
20241219,102100,33127099,404,403,404,403,1918
20241219,102000,32354144,403,402,403,402,2488
20241219,101900,31353967,402,401,402,401,2591
20241219,101800,30314878,401,401,401,401,1266
20241219,101700,29807212,401,401,401,401,13
20241219,101600,29801999,399,399,399,399,0
20241219,101500,29801999,399,399,399,399,101
20241219,101400,29761700,400,401,404,400,1409
20241219,101300,29194202,401,398,404,398,5986
20241219,101200,26809629,398,398,398,398,0
20241219,101100,26809629,398,398,398,398,0
20241219,101000,26809629,398,398,398,398,4754
20241219,100900,24917537,398,398,398,398,0
20241219,100800,24917537,398,398,398,398,667
20241219,100700,24652071,398,398,398,398,687
20241219,100600,24378645,398,398,398,398,16
20241219,100500,24372277,398,397,398,397,5472
20241219,100400,22194471,398,398,398,398,0
20241219,100300,22194471,398,393,398,393,38
20241219,100200,22179508,398,398,398,398,32
20241219,100100,22166772,398,395,398,395,1001
20241219,100000,21770039,394,394,394,394,134
20241219,095900,21717243,394,391,394,387,124
20241219,095800,21669223,395,395,395,395,0
20241219,095700,21669223,395,393,395,393,912
20241219,095600,21310044,393,393,393,393,75
20241219,095500,21280569,393,390,393,390,5
20241219,095400,21278610,385,385,385,385,0
20241219,095300,21278610,385,385,385,385,0
20241219,095200,21278610,385,392,392,385,1000
20241219,095100,20893022,393,393,393,393,0
20241219,095000,20893022,393,396,398,393,7306
20241219,094900,17998743,397,390,397,390,2894
20241219,094800,16859439,390,388,390,388,1000
20241219,094700,16470227,388,388,388,388,0
20241219,094600,16470227,388,388,388,388,0
20241219,094500,16470227,388,388,388,388,1529
20241219,094400,15876975,388,388,388,388,374
20241219,094300,15731863,390,390,390,390,286
20241219,094200,15620323,390,386,390,386,993
20241219,094100,15235381,386,386,386,386,5644
20241219,094000,13056797,385,385,385,385,0
20241219,093900,13056797,385,385,385,385,40
20241219,093800,13041397,385,385,385,385,0
20241219,093700,13041397,385,385,385,385,0
20241219,093600,13041397,385,385,385,385,0
20241219,093500,13041397,385,385,385,385,0
20241219,093400,13041397,385,385,385,385,940
20241219,093300,12679497,385,385,385,385,0
20241219,093200,12679497,385,385,385,385,508
20241219,093100,12483917,385,385,385,385,5
20241219,093000,12481992,384,384,384,384,0
20241219,092900,12481992,384,384,384,384,809
20241219,092800,12171336,384,384,384,384,0
20241219,092700,12171336,384,384,384,384,0
20241219,092600,12171336,384,384,384,384,643
20241219,092500,11924424,384,384,384,384,0
20241219,092400,11924424,384,384,384,384,120
20241219,092300,11878344,384,384,384,384,700
20241219,092200,11609544,384,384,384,384,1006
20241219,092100,11223240,384,384,384,384,0
20241219,092000,11223240,384,383,384,383,72
20241219,091900,11195642,382,382,382,382,145
20241219,091800,11140252,382,382,382,382,0
20241219,091700,11140252,382,382,382,382,0
20241219,091600,11140252,382,382,382,382,1000
20241219,091500,10758252,382,382,382,382,0
20241219,091400,10758252,382,382,382,382,2000
20241219,091300,9994252,383,384,384,383,6550
20241219,091200,7481052,384,384,384,384,500
20241219,091100,7289052,385,384,385,384,2295
20241219,091000,6405718,384,384,384,384,0
20241219,090900,6405718,384,384,384,384,2
20241219,090800,6404950,383,383,383,383,500
20241219,090700,6213450,382,382,382,382,0
20241219,090600,6213450,382,382,382,382,0
20241219,090500,6213450,382,382,382,382,126
20241219,090400,6165318,383,383,383,383,2439
20241219,090300,5231181,383,383,383,383,37
20241219,090200,5217010,383,384,384,383,3503
20241219,090100,3872477,385,385,385,385,989
20241219,090000,3491712,384,384,384,384,9093