stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,204200,1339698015,458,458,458,458,11196
20241224,204100,1339698015,458,458,458,458,0
20241224,204000,1339698015,458,458,458,458,0
20241224,203900,1339698015,458,458,458,458,0
20241224,203800,1339698015,458,458,458,458,0
20241224,203700,1339698015,458,458,458,458,0
20241224,203600,1339698015,458,458,458,458,0
20241224,203500,1339698015,458,458,458,458,0
20241224,203400,1339698015,458,458,458,458,0
20241224,203300,1339698015,458,458,458,458,0
20241224,203200,1339698015,458,458,458,458,0
20241224,203100,1339698015,458,458,458,458,0
20241224,203000,1339698015,458,458,458,458,0
20241224,202900,1339698015,458,458,458,458,0
20241224,202800,1339698015,458,458,458,458,0
20241224,202700,1339698015,458,458,458,458,0
20241224,202600,1339698015,458,458,458,458,0
20241224,202500,1339698015,458,458,458,458,0
20241224,202400,1339698015,458,458,458,458,0
20241224,202300,1339698015,458,458,458,458,0
20241224,202200,1339698015,458,458,458,458,0
20241224,202100,1339698015,458,458,458,458,0
20241224,202000,1339698015,458,458,458,458,0
20241224,201900,1339698015,458,458,458,458,0
20241224,201800,1339698015,458,458,458,458,0
20241224,201700,1339698015,458,458,458,458,0
20241224,201600,1339698015,458,458,458,458,0
20241224,201500,1339698015,458,458,458,458,0
20241224,201400,1339698015,458,458,458,458,0
20241224,201300,1339698015,458,458,458,458,0
20241224,201200,1339698015,458,458,458,458,11196
20241224,201100,1339698015,458,458,458,458,0
20241224,201000,1339698015,458,458,458,458,0
20241224,200900,1339698015,458,458,458,458,0
20241224,200800,1339698015,458,458,458,458,0
20241224,200700,1339698015,458,458,458,458,0
20241224,200600,1339698015,458,458,458,458,0
20241224,200500,1339698015,458,458,458,458,0
20241224,200400,1339698015,458,458,458,458,0
20241224,200300,1339698015,458,458,458,458,0
20241224,200200,1339698015,458,458,458,458,0
20241224,200100,1339698015,458,458,458,458,0
20241224,200000,1339698015,458,458,458,458,0
20241224,195900,1339698015,458,458,458,458,0
20241224,195800,1339698015,458,458,458,458,0
20241224,195700,1339698015,458,458,458,458,0
20241224,195600,1339698015,458,458,458,458,0
20241224,195500,1339698015,458,458,458,458,0
20241224,195400,1339698015,458,458,458,458,0
20241224,195300,1339698015,458,458,458,458,0
20241224,195200,1339698015,458,458,458,458,0
20241224,195100,1339698015,458,458,458,458,0
20241224,195000,1339698015,458,458,458,458,0
20241224,194900,1339698015,458,458,458,458,0
20241224,194800,1339698015,458,458,458,458,0
20241224,194700,1339698015,458,458,458,458,0
20241224,194600,1339698015,458,458,458,458,0
20241224,194500,1339698015,458,458,458,458,0
20241224,194400,1339698015,458,458,458,458,0
20241224,194300,1339698015,458,458,458,458,0
20241224,194200,1339698015,458,458,458,458,11196
20241224,194100,1339698015,458,458,458,458,0
20241224,194000,1339698015,458,458,458,458,0
20241224,193900,1339698015,458,458,458,458,0
20241224,193800,1339698015,458,458,458,458,0
20241224,193700,1339698015,458,458,458,458,0
20241224,193600,1339698015,458,458,458,458,0
20241224,193500,1339698015,458,458,458,458,0
20241224,193400,1339698015,458,458,458,458,0
20241224,193300,1339698015,458,458,458,458,0
20241224,193200,1339698015,458,458,458,458,0
20241224,193100,1339698015,458,458,458,458,0
20241224,193000,1339698015,458,458,458,458,0
20241224,192900,1339698015,458,458,458,458,0
20241224,192800,1339698015,458,458,458,458,0
20241224,192700,1339698015,458,458,458,458,0
20241224,192600,1339698015,458,458,458,458,0
20241224,192500,1339698015,458,458,458,458,0
20241224,192400,1339698015,458,458,458,458,0
20241224,192300,1339698015,458,458,458,458,0
20241224,192200,1339698015,458,458,458,458,0
20241224,192100,1339698015,458,458,458,458,0
20241224,192000,1339698015,458,458,458,458,0
20241224,191900,1339698015,458,458,458,458,0
20241224,191800,1339698015,458,458,458,458,0
20241224,191700,1339698015,458,458,458,458,0
20241224,191600,1339698015,458,458,458,458,0
20241224,191500,1339698015,458,458,458,458,0
20241224,191400,1339698015,458,458,458,458,0
20241224,191300,1339698015,458,458,458,458,0
20241224,191200,1339698015,458,458,458,458,11196
20241224,191100,1339698015,458,458,458,458,0
20241224,191000,1339698015,458,458,458,458,0
20241224,190900,1339698015,458,458,458,458,0
20241224,190800,1339698015,458,458,458,458,0
20241224,190700,1339698015,458,458,458,458,0
20241224,190600,1339698015,458,458,458,458,0
20241224,190500,1339698015,458,458,458,458,0
20241224,190400,1339698015,458,458,458,458,0
20241224,190300,1339698015,458,458,458,458,0
20241224,190200,1339698015,458,458,458,458,0
20241224,190100,1339698015,458,458,458,458,0
20241224,190000,1339698015,458,458,458,458,0
20241224,185900,1339698015,458,458,458,458,0
20241224,185800,1339698015,458,458,458,458,0
20241224,185700,1339698015,458,458,458,458,0
20241224,185600,1339698015,458,458,458,458,0
20241224,185500,1339698015,458,458,458,458,0
20241224,185400,1339698015,458,458,458,458,0
20241224,185300,1339698015,458,458,458,458,0
20241224,185200,1339698015,458,458,458,458,0
20241224,185100,1339698015,458,458,458,458,0
20241224,185000,1339698015,458,458,458,458,0
20241224,184900,1339698015,458,458,458,458,0
20241224,184800,1339698015,458,458,458,458,0
20241224,184700,1339698015,458,458,458,458,0
20241224,184600,1339698015,458,458,458,458,0
20241224,184500,1339698015,458,458,458,458,0
20241224,184400,1339698015,458,458,458,458,0
20241224,184300,1339698015,458,458,458,458,0
20241224,184200,1339698015,458,458,458,458,11196
20241224,184100,1339698015,458,458,458,458,0
20241224,184000,1339698015,458,458,458,458,0
20241224,183900,1339698015,458,458,458,458,0
20241224,183800,1339698015,458,458,458,458,0
20241224,183700,1339698015,458,458,458,458,0
20241224,183600,1339698015,458,458,458,458,0
20241224,183500,1339698015,458,458,458,458,0
20241224,183400,1339698015,458,458,458,458,0
20241224,183300,1339698015,458,458,458,458,0
20241224,183200,1339698015,458,458,458,458,0
20241224,183100,1339698015,458,458,458,458,0
20241224,183000,1339698015,458,458,458,458,0
20241224,182900,1339698015,458,458,458,458,0
20241224,182800,1339698015,458,458,458,458,0
20241224,182700,1339698015,458,458,458,458,0
20241224,182600,1339698015,458,458,458,458,0
20241224,182500,1339698015,458,458,458,458,0
20241224,182400,1339698015,458,458,458,458,0
20241224,182300,1339698015,458,458,458,458,0
20241224,182200,1339698015,458,458,458,458,0
20241224,182100,1339698015,458,458,458,458,0
20241224,182000,1339698015,458,458,458,458,0
20241224,181900,1339698015,458,458,458,458,0
20241224,181800,1339698015,458,458,458,458,0
20241224,181700,1339698015,458,458,458,458,0
20241224,181600,1339698015,458,458,458,458,0
20241224,181500,1339698015,458,458,458,458,0
20241224,181400,1339698015,458,458,458,458,0
20241224,181300,1339698015,458,458,458,458,0
20241224,181200,1339698015,458,458,458,458,11196
20241224,181100,1339698015,458,458,458,458,0
20241224,181000,1339698015,458,458,458,458,0
20241224,180900,1339698015,458,458,458,458,0
20241224,180800,1339698015,458,458,458,458,0
20241224,180700,1339698015,458,458,458,458,0
20241224,180600,1339698015,458,458,458,458,0
20241224,180500,1339698015,458,458,458,458,0
20241224,180400,1339698015,458,458,458,458,0
20241224,180300,1339698015,458,458,458,458,0
20241224,180200,1339698015,458,458,458,458,0
20241224,180100,1339698015,458,458,458,458,0
20241224,180000,1339698015,458,458,458,458,0
20241224,175900,1339698015,458,458,458,458,0
20241224,175800,1339698015,458,458,458,458,0
20241224,175700,1339698015,458,458,458,458,0
20241224,175600,1339698015,458,458,458,458,0
20241224,175500,1339698015,458,458,458,458,0
20241224,175400,1339698015,458,458,458,458,0
20241224,175300,1339698015,458,458,458,458,0
20241224,175200,1339698015,458,458,458,458,0
20241224,175100,1339698015,458,458,458,458,0
20241224,175000,1339698015,458,458,458,458,0
20241224,174900,1339698015,458,458,458,458,0
20241224,174800,1339698015,458,458,458,458,0
20241224,174700,1339698015,458,458,458,458,0
20241224,174600,1339698015,458,458,458,458,0
20241224,174500,1339698015,458,458,458,458,0
20241224,174400,1339698015,458,458,458,458,0
20241224,174300,1339698015,458,458,458,458,0
20241224,174200,1339698015,458,458,458,458,11196
20241224,174100,1339698015,458,458,458,458,0
20241224,174000,1339698015,458,458,458,458,0
20241224,173900,1339698015,458,458,458,458,0
20241224,173800,1339698015,458,458,458,458,0
20241224,173700,1339698015,458,458,458,458,0
20241224,173600,1339698015,458,458,458,458,0
20241224,173500,1339698015,458,458,458,458,0
20241224,173400,1339698015,458,458,458,458,0
20241224,173300,1339698015,458,458,458,458,0
20241224,173200,1339698015,458,458,458,458,0
20241224,173100,1339698015,458,458,458,458,0
20241224,173000,1339698015,458,458,458,458,0
20241224,172900,1339698015,458,458,458,458,0
20241224,172800,1339698015,458,458,458,458,0
20241224,172700,1339698015,458,458,458,458,0
20241224,172600,1339698015,458,458,458,458,0
20241224,172500,1339698015,458,458,458,458,0
20241224,172400,1339698015,458,458,458,458,0
20241224,172300,1339698015,458,458,458,458,0
20241224,172200,1339698015,458,458,458,458,0
20241224,172100,1339698015,458,458,458,458,0
20241224,172000,1339698015,458,458,458,458,0
20241224,171900,1339698015,458,458,458,458,0
20241224,171800,1339698015,458,458,458,458,0
20241224,171700,1339698015,458,458,458,458,0
20241224,171600,1339698015,458,458,458,458,0
20241224,171500,1339698015,458,458,458,458,0
20241224,171400,1339698015,458,458,458,458,0
20241224,171300,1339698015,458,458,458,458,0
20241224,171200,1339698015,458,458,458,458,11196
20241224,171100,1339698015,458,458,458,458,0
20241224,171000,1339698015,458,458,458,458,0
20241224,170900,1339698015,458,458,458,458,0
20241224,170800,1339698015,458,458,458,458,0
20241224,170700,1339698015,458,458,458,458,0
20241224,170600,1339698015,458,458,458,458,0
20241224,170500,1339698015,458,458,458,458,0
20241224,170400,1339698015,458,458,458,458,0
20241224,170300,1339698015,458,458,458,458,0
20241224,170200,1339698015,458,458,458,458,0
20241224,170100,1339698015,458,458,458,458,0
20241224,170000,1339698015,458,458,458,458,0
20241224,165900,1339698015,458,458,458,458,0
20241224,165800,1339698015,458,458,458,458,0
20241224,165700,1339698015,458,458,458,458,0
20241224,165600,1339698015,458,458,458,458,0
20241224,165500,1339698015,458,458,458,458,0
20241224,165400,1339698015,458,458,458,458,0
20241224,165300,1339698015,458,458,458,458,0
20241224,165200,1339698015,458,458,458,458,0
20241224,165100,1339698015,458,458,458,458,0
20241224,165000,1339698015,458,458,458,458,0
20241224,164900,1339698015,458,458,458,458,0
20241224,164800,1339698015,458,458,458,458,0
20241224,164700,1339698015,458,458,458,458,0
20241224,164600,1339698015,458,458,458,458,0
20241224,164500,1339698015,458,458,458,458,0
20241224,164400,1339698015,458,458,458,458,0
20241224,164300,1339698015,458,458,458,458,0
20241224,164200,1339698015,458,458,458,458,11196
20241224,164100,1339698015,458,458,458,458,0
20241224,164000,1339698015,458,458,458,458,0
20241224,163900,1339698015,458,458,458,458,0
20241224,163800,1339698015,458,458,458,458,0
20241224,163700,1339698015,458,458,458,458,0
20241224,163600,1339698015,458,458,458,458,0
20241224,163500,1339698015,458,458,458,458,0
20241224,163400,1339698015,458,458,458,458,0
20241224,163300,1339698015,458,458,458,458,0
20241224,163200,1339698015,458,458,458,458,0
20241224,163100,1339698015,458,458,458,458,0
20241224,163000,1339698015,458,458,458,458,0
20241224,162900,1339698015,458,458,458,458,0
20241224,162800,1339698015,458,458,458,458,0
20241224,162700,1339698015,458,458,458,458,0
20241224,162600,1339698015,458,458,458,458,0
20241224,162500,1339698015,458,458,458,458,0
20241224,162400,1339698015,458,458,458,458,0
20241224,162300,1339698015,458,458,458,458,0
20241224,162200,1339698015,458,458,458,458,0
20241224,162100,1339698015,458,458,458,458,0
20241224,162000,1339698015,458,458,458,458,0
20241224,161900,1339698015,458,458,458,458,0
20241224,161800,1339698015,458,458,458,458,0
20241224,161700,1339698015,458,458,458,458,0
20241224,161600,1339698015,458,458,458,458,0
20241224,161500,1339698015,458,458,458,458,0
20241224,161400,1339698015,458,458,458,458,0
20241224,161300,1339698015,458,458,458,458,0
20241224,161200,1339698015,458,458,458,458,11196
20241224,161100,1339698015,458,458,458,458,0
20241224,161000,1339698015,458,458,458,458,0
20241224,160900,1339698015,458,458,458,458,0
20241224,160800,1339698015,458,458,458,458,0
20241224,160700,1339698015,458,458,458,458,0
20241224,160600,1339698015,458,458,458,458,0
20241224,160500,1339698015,458,458,458,458,0
20241224,160400,1339698015,458,458,458,458,0
20241224,160300,1339698015,458,458,458,458,0
20241224,160200,1339698015,458,458,458,458,0
20241224,160100,1339698015,458,458,458,458,0
20241224,160000,1339698015,458,458,458,458,0
20241224,155900,1339698015,458,458,458,458,0
20241224,155800,1339698015,458,458,458,458,0
20241224,155700,1339698015,458,458,458,458,0
20241224,155600,1339698015,458,458,458,458,0
20241224,155500,1339698015,458,458,458,458,0
20241224,155400,1339698015,458,458,458,458,0
20241224,155300,1339698015,458,458,458,458,0
20241224,155200,1339698015,458,458,458,458,0
20241224,155100,1339698015,458,458,458,458,0
20241224,155000,1339698015,458,458,458,458,0
20241224,154900,1339698015,458,458,458,458,0
20241224,154800,1339698015,458,458,458,458,0
20241224,154700,1339698015,458,458,458,458,0
20241224,154600,1339698015,458,458,458,458,0
20241224,154500,1339698015,458,458,458,458,0
20241224,154400,1339698015,458,458,458,458,0
20241224,154300,1339698015,458,458,458,458,0
20241224,154200,1339698015,458,458,458,458,11196
20241224,154100,1339698015,458,458,458,458,0
20241224,154000,1339698015,458,458,458,458,0
20241224,153900,1339698015,458,458,458,458,0
20241224,153800,1339698015,458,458,458,458,0
20241224,153700,1339698015,458,458,458,458,0
20241224,153600,1339698015,458,458,458,458,0
20241224,153500,1339698015,458,458,458,458,0
20241224,153400,1339698015,458,458,458,458,0
20241224,153300,1339698015,458,458,458,458,0
20241224,153200,1339698015,458,458,458,458,0
20241224,153100,1339698015,458,458,458,458,0
20241224,153000,1339698015,458,458,458,458,11196
20241224,152900,1334570247,470,470,470,470,0
20241224,152800,1334570247,470,470,470,470,0
20241224,152700,1334570247,470,470,470,470,0
20241224,152600,1334570247,470,470,470,470,0
20241224,152500,1334570247,470,470,470,470,0
20241224,152400,1334570247,470,470,470,470,0
20241224,152300,1334570247,470,470,470,470,0
20241224,152200,1334570247,470,470,470,470,0
20241224,152100,1334570247,470,470,470,470,0
20241224,152000,1334570247,470,470,470,470,0
20241224,151900,1334570247,470,468,470,462,3934
20241224,151800,1332722693,469,463,469,463,6185
20241224,151700,1329850038,463,458,463,458,12486
20241224,151600,1324107199,458,471,471,458,4908
20241224,151500,1321836026,473,472,473,472,1687
20241224,151400,1321038103,473,471,473,471,11614
20241224,151300,1315562877,471,464,472,464,6308
20241224,151200,1312592845,464,460,464,460,4100
20241224,151100,1310693397,460,460,460,456,2884
20241224,151000,1309371502,460,461,464,459,2518
20241224,150900,1308207297,461,459,461,457,7952
20241224,150800,1304564185,459,454,459,454,3437
20241224,150700,1302999700,453,450,453,450,5000
20241224,150600,1300742326,450,450,451,450,5160
20241224,150500,1298416724,451,447,452,445,2524
20241224,150400,1297284530,450,447,450,447,5102
20241224,150300,1294996880,447,449,449,445,2610
20241224,150200,1293825352,449,447,449,445,13457
20241224,150100,1287828377,447,447,450,446,7052
20241224,150000,1284672937,446,450,451,446,13289
20241224,145900,1278692121,450,450,450,448,8620
20241224,145800,1274817837,450,448,450,448,979
20241224,145700,1274377718,447,454,454,443,41637
20241224,145600,1255757416,452,452,453,452,4
20241224,145500,1255755606,450,456,456,450,8001
20241224,145400,1252149289,453,455,455,453,591
20241224,145300,1251881366,455,454,457,454,10585
20241224,145200,1247064358,454,453,454,453,673
20241224,145100,1246759468,452,452,452,452,1
20241224,145000,1246759016,456,456,456,456,0
20241224,144900,1246759016,456,456,456,456,1
20241224,144800,1246758560,452,452,452,452,0
20241224,144700,1246758560,452,453,453,452,443
20241224,144600,1246558290,457,456,457,456,2505
20241224,144500,1245413515,457,455,458,451,10031
20241224,144400,1240830747,455,454,455,451,4342
20241224,144300,1238862887,454,454,455,451,4956
20241224,144200,1236612889,454,455,455,451,19707
20241224,144100,1227700931,455,457,457,455,3735
20241224,144000,1225998579,458,458,458,458,101
20241224,143900,1225952321,458,458,458,458,2281
20241224,143800,1224907623,459,459,459,459,127
20241224,143700,1224849330,459,461,461,459,7828
20241224,143600,1221240918,461,463,463,461,1000
20241224,143500,1220779623,463,462,464,462,1129
20241224,143400,1220257574,461,461,461,461,885
20241224,143300,1219849589,462,464,464,461,7117
20241224,143200,1216560814,464,465,465,464,1446
20241224,143100,1215889755,465,465,465,465,6
20241224,143000,1215886965,465,465,465,465,1183
20241224,142900,1215336870,465,465,465,465,119
20241224,142800,1215281535,465,465,465,465,4
20241224,142700,1215279675,465,465,465,465,0
20241224,142600,1215279675,465,470,470,465,5618
20241224,142500,1212650359,470,464,470,460,23665
20241224,142400,1201607653,463,463,463,463,90
20241224,142300,1201565983,463,466,466,463,15158
20241224,142200,1194522675,466,466,467,465,12610
20241224,142100,1188648285,467,468,469,467,24191
20241224,142000,1177328325,468,470,470,468,5122
20241224,141900,1174923756,471,474,474,470,5464
20241224,141800,1172350275,473,471,473,471,1876
20241224,141700,1171462933,473,472,473,472,163
20241224,141600,1171385986,473,473,473,473,864
20241224,141500,1170977314,473,473,473,473,53
20241224,141400,1170952245,473,473,473,473,278
20241224,141300,1170820751,473,472,473,472,1032
20241224,141200,1170333474,472,472,472,472,984
20241224,141100,1169869026,472,470,472,470,1265
20241224,141000,1169273824,470,470,470,470,0
20241224,140900,1169273824,470,470,470,470,10
20241224,140800,1169269124,471,471,472,471,2002
20241224,140700,1168325576,470,470,470,470,2
20241224,140600,1168324636,470,469,470,469,3095
20241224,140500,1166869988,469,469,469,469,186
20241224,140400,1166782754,469,469,469,469,15
20241224,140300,1166775719,469,469,469,469,133
20241224,140200,1166713342,470,470,470,470,0
20241224,140100,1166713342,470,470,470,470,1
20241224,140000,1166712872,470,470,470,470,0
20241224,135900,1166712872,470,470,470,470,0
20241224,135800,1166712872,470,470,470,470,16
20241224,135700,1166705352,468,470,470,468,148
20241224,135600,1166636000,468,469,469,468,4055
20241224,135500,1164737015,469,469,469,469,1375
20241224,135400,1164092140,469,469,469,469,3775
20241224,135300,1162321665,469,468,469,468,6
20241224,135200,1162318855,467,467,467,467,40
20241224,135100,1162300175,467,467,467,467,1000
20241224,135000,1161833175,469,469,469,469,0
20241224,134900,1161833175,469,469,469,469,0
20241224,134800,1161833175,469,469,469,469,26
20241224,134700,1161820981,467,467,467,467,795
20241224,134600,1161449716,467,467,467,467,678
20241224,134500,1161133090,468,469,469,468,494
20241224,134400,1160901698,469,469,469,469,4
20241224,134300,1160899822,469,469,469,469,0
20241224,134200,1160899822,469,469,469,469,465
20241224,134100,1160681737,468,469,469,468,689
20241224,134000,1160359282,469,469,469,469,150
20241224,133900,1160288932,470,470,470,470,921
20241224,133800,1159856062,470,470,470,470,2131
20241224,133700,1158854492,470,469,470,469,1026
20241224,133600,1158372958,470,470,470,470,1
20241224,133500,1158372488,469,469,469,469,302
20241224,133400,1158230850,469,468,469,468,1777
20241224,133300,1157399164,468,468,469,468,7274
20241224,133200,1153994882,468,463,468,463,13842
20241224,133100,1147529330,466,466,466,466,100
20241224,133000,1147482730,466,466,466,466,0
20241224,132900,1147482730,466,466,466,466,1
20241224,132800,1147482264,464,464,466,464,2889
20241224,132700,1146141679,464,466,466,464,230
20241224,132600,1146034799,467,467,467,467,0
20241224,132500,1146034799,467,467,467,467,0
20241224,132400,1146034799,467,467,467,467,0
20241224,132300,1146034799,467,467,467,467,0
20241224,132200,1146034799,467,467,467,467,600
20241224,132100,1145754599,467,466,467,461,12893
20241224,132000,1139787367,466,467,467,466,12
20241224,131900,1139781772,467,468,468,466,2053
20241224,131800,1138824239,468,468,468,468,0
20241224,131700,1138824239,468,467,468,466,2176
20241224,131600,1137805904,466,466,466,466,0
20241224,131500,1137805904,466,468,468,466,303
20241224,131400,1137664312,468,468,468,468,0
20241224,131300,1137664312,468,466,468,466,1704
20241224,131200,1136868369,466,466,466,466,210
20241224,131100,1136770509,466,467,467,466,103
20241224,131000,1136722508,467,467,467,467,60
20241224,130900,1136694488,467,467,467,467,220
20241224,130800,1136591748,467,467,467,467,799
20241224,130700,1136218615,467,469,469,466,2711
20241224,130600,1134952189,471,471,471,471,2
20241224,130500,1134951247,468,468,468,468,100
20241224,130400,1134904447,469,469,469,469,148
20241224,130300,1134835035,470,470,470,470,9
20241224,130200,1134830805,470,470,470,469,8636
20241224,130100,1130771936,471,475,475,471,442
20241224,130000,1130563666,475,472,476,471,2462
20241224,125900,1129398410,477,477,477,472,1594
20241224,125800,1128642197,475,470,479,470,17040
20241224,125700,1120536977,472,466,472,466,11173
20241224,125600,1115288666,466,463,466,463,2294
20241224,125500,1114222915,463,463,463,463,1000
20241224,125400,1113759915,463,461,463,461,1000
20241224,125300,1113298717,461,460,461,460,2041
20241224,125200,1112359855,460,462,462,460,4413
20241224,125100,1110325556,463,459,463,459,3958
20241224,125000,1108504466,459,460,460,459,237
20241224,124900,1108395559,460,460,460,460,0
20241224,124800,1108395559,460,460,460,460,1808
20241224,124700,1107563879,459,460,460,459,250
20241224,124600,1107449128,458,460,460,458,129
20241224,124500,1107390031,461,461,461,461,2
20241224,124400,1107389109,458,459,459,458,1761
20241224,124300,1106582478,460,460,460,459,351
20241224,124200,1106421217,461,460,461,460,65
20241224,124100,1106391303,460,459,460,459,11
20241224,124000,1106386253,459,459,459,459,1
20241224,123900,1106385794,462,460,462,460,1000
20241224,123800,1105925276,458,462,462,458,7621
20241224,123700,1102420055,461,461,461,461,0
20241224,123600,1102420055,461,461,462,461,1553
20241224,123500,1101704120,461,461,461,461,13
20241224,123400,1101698127,461,461,461,461,0
20241224,123300,1101698127,461,461,461,461,7
20241224,123200,1101694900,461,461,461,461,7
20241224,123100,1101691673,461,461,461,461,18
20241224,123000,1101683375,461,461,461,461,147
20241224,122900,1101615608,461,461,461,461,622
20241224,122800,1101328866,460,460,460,460,2175
20241224,122700,1100328366,460,460,460,460,20
20241224,122600,1100319166,460,460,460,460,2
20241224,122500,1100318246,459,459,459,459,8267
20241224,122400,1096523693,459,459,459,459,2
20241224,122300,1096522775,457,457,457,457,0
20241224,122200,1096522775,457,458,458,457,2492
20241224,122100,1095382752,458,458,458,458,433
20241224,122000,1095184438,458,458,458,458,100
20241224,121900,1095138638,458,459,459,457,14
20241224,121800,1095132232,460,460,460,460,2
20241224,121700,1095131312,456,456,456,456,0
20241224,121600,1095131312,456,456,456,456,0
20241224,121500,1095131312,456,458,458,456,4688
20241224,121400,1092990956,458,458,458,458,0
20241224,121300,1092990956,458,458,458,458,852
20241224,121200,1092600740,458,458,458,458,599
20241224,121100,1092326398,458,458,458,458,230
20241224,121000,1092221058,458,460,460,458,66
20241224,120900,1092190763,460,460,460,460,5
20241224,120800,1092188463,460,460,460,460,1802
20241224,120700,1091359543,459,460,460,459,1080
20241224,120600,1090862773,460,461,461,460,103
20241224,120500,1090815323,461,462,462,461,160
20241224,120400,1090741423,461,462,462,461,440
20241224,120300,1090538173,462,460,462,460,10180
20241224,120200,1085838671,460,457,460,457,867
20241224,120100,1085439857,459,458,459,458,823
20241224,120000,1085062458,457,457,458,457,258
20241224,115900,1084944551,457,457,457,455,7148
20241224,115800,1081680815,457,456,457,456,544
20241224,115700,1081432731,456,456,456,455,1107
20241224,115600,1080927940,456,457,457,456,104
20241224,115500,1080880514,457,456,458,456,1789
20241224,115400,1080064529,457,457,457,457,3
20241224,115300,1080063158,456,456,456,456,29
20241224,115200,1080049934,458,458,458,458,0
20241224,115100,1080049934,458,458,458,458,1802
20241224,115000,1079224618,455,455,455,455,2
20241224,114900,1079223708,455,456,456,455,186
20241224,114800,1079139076,456,456,456,456,8193
20241224,114700,1075403068,456,457,457,456,223
20241224,114600,1075301362,458,458,458,458,63
20241224,114500,1075272508,459,459,459,459,100
20241224,114400,1075226608,458,458,458,458,194
20241224,114300,1075137756,458,456,458,456,373
20241224,114200,1074967662,455,455,455,455,1275
20241224,114100,1074387537,456,456,456,456,54
20241224,114000,1074362913,457,456,457,456,101
20241224,113900,1074316757,456,456,456,456,2
20241224,113800,1074315845,455,454,456,454,498
20241224,113700,1074089283,452,452,452,452,1000
20241224,113600,1073637283,452,452,452,452,6157
20241224,113500,1070854319,455,453,455,452,7257
20241224,113400,1067567552,454,454,454,454,5176
20241224,113300,1065217648,454,455,456,454,7119
20241224,113200,1061978885,455,456,458,455,2832
20241224,113100,1060688497,456,456,458,456,2543
20241224,113000,1059528789,456,456,456,456,2222
20241224,112900,1058515557,456,456,456,456,500
20241224,112800,1058287557,456,458,458,456,8581
20241224,112700,1054372592,458,458,458,457,1613
20241224,112600,1053633938,458,458,458,458,2213
20241224,112500,1052620384,458,459,459,458,777
20241224,112400,1052264023,458,457,458,457,2906
20241224,112300,1050935976,457,457,457,457,201
20241224,112200,1050844119,457,456,457,456,7634
20241224,112100,1047356686,454,454,454,454,5
20241224,112000,1047354416,454,454,459,454,1151
20241224,111900,1046829554,454,458,458,454,12609
20241224,111800,1041097633,459,459,460,458,285
20241224,111700,1040967011,459,459,459,459,387
20241224,111600,1040789378,459,460,460,459,1088
20241224,111500,1040289977,460,461,461,460,1007
20241224,111400,1039825751,462,459,462,458,52011
20241224,111300,1016001381,459,462,462,459,23781
20241224,111200,1005043978,459,469,469,459,18127
20241224,111100,996644886,469,466,469,466,53
20241224,111000,996620182,466,467,467,466,2345
20241224,110900,995526354,466,468,468,466,525
20241224,110800,995281204,470,470,470,470,0
20241224,110700,995281204,470,467,470,466,7136
20241224,110600,991951488,468,469,472,468,6386
20241224,110500,988956829,469,470,472,469,5889
20241224,110400,986192483,472,470,472,470,4
20241224,110300,986190600,471,470,472,468,2003
20241224,110200,985250154,470,470,470,470,468
20241224,110100,985030194,470,470,470,470,311
20241224,110000,984884024,470,472,474,470,2575
20241224,105900,983666706,472,469,472,469,8869
20241224,105800,979494297,469,466,469,466,3624
20241224,105700,977797838,466,466,466,466,1060
20241224,105600,977303878,468,467,468,467,5101
20241224,105500,974918100,467,465,467,464,8352
20241224,105400,971038114,464,465,465,464,3709
20241224,105300,969317137,464,465,467,464,13187
20241224,105200,963179507,465,465,465,465,3
20241224,105100,963178112,466,462,466,462,2093
20241224,105000,962211134,461,463,464,461,9863
20241224,104900,957651821,463,467,468,463,7211
20241224,104800,954305963,467,464,468,461,28212
20241224,104700,941248237,463,471,471,463,24788
20241224,104600,929733337,470,471,471,470,153
20241224,104500,929661424,471,469,471,469,3451
20241224,104400,928039707,470,472,472,470,2213
20241224,104300,926999075,470,472,472,470,1022
20241224,104200,926516873,472,471,472,470,5830
20241224,104100,923765469,471,469,471,468,12254
20241224,104000,918019986,468,469,469,468,6073
20241224,103900,915176090,471,471,471,467,20089
20241224,103800,905761463,471,475,475,471,29032
20241224,103700,892050971,475,478,481,475,29569
20241224,103600,877941687,478,479,482,478,5878
20241224,103500,875121972,478,478,481,477,19115
20241224,103400,865979356,478,484,487,477,83261
20241224,103300,826081538,485,487,489,483,44364
20241224,103200,804514981,487,494,500,487,128986
20241224,103100,740787941,494,488,495,486,93186
20241224,103000,694960773,486,487,490,479,47859
20241224,102900,671623432,488,479,489,479,45150
20241224,102800,649744737,480,477,480,477,30201
20241224,102700,635306089,475,475,476,473,7047
20241224,102600,631959134,473,475,476,472,10248
20241224,102500,627100572,475,475,476,475,1726
20241224,102400,626280072,475,476,476,475,603
20241224,102300,625993645,475,476,476,474,3238
20241224,102200,624455675,476,476,476,475,1808
20241224,102100,623595467,476,475,476,474,2433
20241224,102000,622440462,475,476,476,475,1286
20241224,101900,621828327,477,476,477,475,10551
20241224,101800,616806319,477,477,477,477,1159
20241224,101700,616253476,476,477,477,476,1702
20241224,101600,615443119,477,476,477,476,929
20241224,101500,615000787,477,477,477,474,9607
20241224,101400,610431846,475,476,478,475,100
20241224,101300,610384260,476,477,479,475,1941
20241224,101200,609459414,477,476,477,469,30411
20241224,101100,595118445,476,478,478,476,16601
20241224,101000,587215265,480,475,480,474,8895
20241224,100900,582976409,476,478,478,475,2525
20241224,100800,581771369,477,475,481,475,8337
20241224,100700,577793098,475,475,477,474,11649
20241224,100600,572252806,477,477,483,475,89406
20241224,100500,529438503,479,467,479,467,34906
20241224,100400,512884616,466,466,466,466,1527
20241224,100300,512173034,465,465,465,465,2315
20241224,100200,511096559,465,464,465,462,607
20241224,100100,510814326,462,462,464,462,713
20241224,100000,510484912,462,463,463,462,21535
20241224,095900,500535741,463,461,465,461,1918
20241224,095800,499649210,460,458,460,457,3902
20241224,095700,497860472,459,459,459,458,1473
20241224,095600,497185832,459,461,461,459,1290
20241224,095500,496592896,461,461,462,461,2152
20241224,095400,495598979,461,462,462,458,3129
20241224,095300,494157490,462,461,462,461,428
20241224,095200,493959921,462,463,463,461,1211
20241224,095100,493400916,464,464,464,464,3316
20241224,095000,491862292,465,470,470,465,2785
20241224,094900,490566156,470,470,470,470,4705
20241224,094800,488354806,470,468,470,468,5641
20241224,094700,485710414,467,473,473,466,32081
20241224,094600,470626509,473,469,473,469,5259
20241224,094500,468149197,471,473,473,463,8391
20241224,094400,464245605,469,476,477,469,7573
20241224,094300,460660939,473,470,477,470,42121
20241224,094200,440670312,471,466,476,464,41954
20241224,094100,420840126,469,468,469,464,3773
20241224,094000,419074882,465,465,468,465,3062
20241224,093900,417645775,467,466,468,463,11261
20241224,093800,412410792,467,460,467,460,10014
20241224,093700,407767521,460,458,462,458,21453
20241224,093600,397917620,458,457,460,454,20356
20241224,093500,388594174,458,459,459,458,1124
20241224,093400,388078367,458,455,458,455,1500
20241224,093300,387392120,455,457,457,455,5164
20241224,093200,385040383,458,455,459,452,19445
20241224,093100,376148730,455,453,455,453,671
20241224,093000,375843625,455,451,455,451,5352
20241224,092900,373423679,451,451,451,451,2170
20241224,092800,372445009,451,453,453,451,8059
20241224,092700,368803478,453,454,454,453,1415
20241224,092600,368161354,455,455,455,454,4658
20241224,092500,366042199,454,456,456,454,6114
20241224,092400,363259131,455,452,455,451,12498
20241224,092300,357588233,453,450,453,450,6888
20241224,092200,354478323,450,450,450,447,1373
20241224,092100,353861734,447,447,448,447,8601
20241224,092000,350011340,448,447,450,447,28583
20241224,091900,337192580,447,447,447,447,19765
20241224,091800,328357625,447,446,448,446,1620
20241224,091700,327632201,448,446,449,446,4674
20241224,091600,325539595,446,445,446,443,15428
20241224,091500,318684923,446,445,446,445,3245
20241224,091400,317238445,446,445,449,445,25771
20241224,091300,305737195,445,445,447,442,37294
20241224,091200,289171255,445,447,447,442,29835
20241224,091100,275920164,446,447,447,446,954
20241224,091000,275494569,447,448,448,445,11266
20241224,090900,270467726,447,451,451,447,13632
20241224,090800,264333480,450,450,452,445,24465
20241224,090700,253363113,450,452,452,447,24934
20241224,090600,242162113,450,446,452,446,33455
20241224,090500,227128413,444,444,447,441,60745
20241224,090400,200165461,444,449,452,443,88214
20241224,090300,160658872,449,454,454,449,75385
20241224,090200,126703657,454,457,457,452,43567
20241224,090100,106917492,457,455,458,452,46631
20241224,090000,85685182,452,463,463,452,187005