stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,204100,505074255,433,433,433,433,8395
20241227,204000,505074255,433,433,433,433,0
20241227,203900,505074255,433,433,433,433,0
20241227,203800,505074255,433,433,433,433,0
20241227,203700,505074255,433,433,433,433,0
20241227,203600,505074255,433,433,433,433,0
20241227,203500,505074255,433,433,433,433,0
20241227,203400,505074255,433,433,433,433,0
20241227,203300,505074255,433,433,433,433,0
20241227,203200,505074255,433,433,433,433,0
20241227,203100,505074255,433,433,433,433,0
20241227,203000,505074255,433,433,433,433,0
20241227,202900,505074255,433,433,433,433,0
20241227,202800,505074255,433,433,433,433,0
20241227,202700,505074255,433,433,433,433,0
20241227,202600,505074255,433,433,433,433,0
20241227,202500,505074255,433,433,433,433,0
20241227,202400,505074255,433,433,433,433,0
20241227,202300,505074255,433,433,433,433,0
20241227,202200,505074255,433,433,433,433,0
20241227,202100,505074255,433,433,433,433,0
20241227,202000,505074255,433,433,433,433,0
20241227,201900,505074255,433,433,433,433,0
20241227,201800,505074255,433,433,433,433,0
20241227,201700,505074255,433,433,433,433,0
20241227,201600,505074255,433,433,433,433,0
20241227,201500,505074255,433,433,433,433,0
20241227,201400,505074255,433,433,433,433,0
20241227,201300,505074255,433,433,433,433,0
20241227,201200,505074255,433,433,433,433,0
20241227,201100,505074255,433,433,433,433,8395
20241227,201000,505074255,433,433,433,433,0
20241227,200900,505074255,433,433,433,433,0
20241227,200800,505074255,433,433,433,433,0
20241227,200700,505074255,433,433,433,433,0
20241227,200600,505074255,433,433,433,433,0
20241227,200500,505074255,433,433,433,433,0
20241227,200400,505074255,433,433,433,433,0
20241227,200300,505074255,433,433,433,433,0
20241227,200200,505074255,433,433,433,433,0
20241227,200100,505074255,433,433,433,433,0
20241227,200000,505074255,433,433,433,433,0
20241227,195900,505074255,433,433,433,433,0
20241227,195800,505074255,433,433,433,433,0
20241227,195700,505074255,433,433,433,433,0
20241227,195600,505074255,433,433,433,433,0
20241227,195500,505074255,433,433,433,433,0
20241227,195400,505074255,433,433,433,433,0
20241227,195300,505074255,433,433,433,433,0
20241227,195200,505074255,433,433,433,433,0
20241227,195100,505074255,433,433,433,433,0
20241227,195000,505074255,433,433,433,433,0
20241227,194900,505074255,433,433,433,433,0
20241227,194800,505074255,433,433,433,433,0
20241227,194700,505074255,433,433,433,433,0
20241227,194600,505074255,433,433,433,433,0
20241227,194500,505074255,433,433,433,433,0
20241227,194400,505074255,433,433,433,433,0
20241227,194300,505074255,433,433,433,433,0
20241227,194200,505074255,433,433,433,433,0
20241227,194100,505074255,433,433,433,433,8395
20241227,194000,505074255,433,433,433,433,0
20241227,193900,505074255,433,433,433,433,0
20241227,193800,505074255,433,433,433,433,0
20241227,193700,505074255,433,433,433,433,0
20241227,193600,505074255,433,433,433,433,0
20241227,193500,505074255,433,433,433,433,0
20241227,193400,505074255,433,433,433,433,0
20241227,193300,505074255,433,433,433,433,0
20241227,193200,505074255,433,433,433,433,0
20241227,193100,505074255,433,433,433,433,0
20241227,193000,505074255,433,433,433,433,0
20241227,192900,505074255,433,433,433,433,0
20241227,192800,505074255,433,433,433,433,0
20241227,192700,505074255,433,433,433,433,0
20241227,192600,505074255,433,433,433,433,0
20241227,192500,505074255,433,433,433,433,0
20241227,192400,505074255,433,433,433,433,0
20241227,192300,505074255,433,433,433,433,0
20241227,192200,505074255,433,433,433,433,0
20241227,192100,505074255,433,433,433,433,0
20241227,192000,505074255,433,433,433,433,0
20241227,191900,505074255,433,433,433,433,0
20241227,191800,505074255,433,433,433,433,0
20241227,191700,505074255,433,433,433,433,0
20241227,191600,505074255,433,433,433,433,0
20241227,191500,505074255,433,433,433,433,0
20241227,191400,505074255,433,433,433,433,0
20241227,191300,505074255,433,433,433,433,0
20241227,191200,505074255,433,433,433,433,0
20241227,191100,505074255,433,433,433,433,8395
20241227,191000,505074255,433,433,433,433,0
20241227,190900,505074255,433,433,433,433,0
20241227,190800,505074255,433,433,433,433,0
20241227,190700,505074255,433,433,433,433,0
20241227,190600,505074255,433,433,433,433,0
20241227,190500,505074255,433,433,433,433,0
20241227,190400,505074255,433,433,433,433,0
20241227,190300,505074255,433,433,433,433,0
20241227,190200,505074255,433,433,433,433,0
20241227,190100,505074255,433,433,433,433,0
20241227,190000,505074255,433,433,433,433,0
20241227,185900,505074255,433,433,433,433,0
20241227,185800,505074255,433,433,433,433,0
20241227,185700,505074255,433,433,433,433,0
20241227,185600,505074255,433,433,433,433,0
20241227,185500,505074255,433,433,433,433,0
20241227,185400,505074255,433,433,433,433,0
20241227,185300,505074255,433,433,433,433,0
20241227,185200,505074255,433,433,433,433,0
20241227,185100,505074255,433,433,433,433,0
20241227,185000,505074255,433,433,433,433,0
20241227,184900,505074255,433,433,433,433,0
20241227,184800,505074255,433,433,433,433,0
20241227,184700,505074255,433,433,433,433,0
20241227,184600,505074255,433,433,433,433,0
20241227,184500,505074255,433,433,433,433,0
20241227,184400,505074255,433,433,433,433,0
20241227,184300,505074255,433,433,433,433,0
20241227,184200,505074255,433,433,433,433,0
20241227,184100,505074255,433,433,433,433,8395
20241227,184000,505074255,433,433,433,433,0
20241227,183900,505074255,433,433,433,433,0
20241227,183800,505074255,433,433,433,433,0
20241227,183700,505074255,433,433,433,433,0
20241227,183600,505074255,433,433,433,433,0
20241227,183500,505074255,433,433,433,433,0
20241227,183400,505074255,433,433,433,433,0
20241227,183300,505074255,433,433,433,433,0
20241227,183200,505074255,433,433,433,433,0
20241227,183100,505074255,433,433,433,433,0
20241227,183000,505074255,433,433,433,433,0
20241227,182900,505074255,433,433,433,433,0
20241227,182800,505074255,433,433,433,433,0
20241227,182700,505074255,433,433,433,433,0
20241227,182600,505074255,433,433,433,433,0
20241227,182500,505074255,433,433,433,433,0
20241227,182400,505074255,433,433,433,433,0
20241227,182300,505074255,433,433,433,433,0
20241227,182200,505074255,433,433,433,433,0
20241227,182100,505074255,433,433,433,433,0
20241227,182000,505074255,433,433,433,433,0
20241227,181900,505074255,433,433,433,433,0
20241227,181800,505074255,433,433,433,433,0
20241227,181700,505074255,433,433,433,433,0
20241227,181600,505074255,433,433,433,433,0
20241227,181500,505074255,433,433,433,433,0
20241227,181400,505074255,433,433,433,433,0
20241227,181300,505074255,433,433,433,433,0
20241227,181200,505074255,433,433,433,433,0
20241227,181100,505074255,433,433,433,433,8395
20241227,181000,505074255,433,433,433,433,0
20241227,180900,505074255,433,433,433,433,0
20241227,180800,505074255,433,433,433,433,0
20241227,180700,505074255,433,433,433,433,0
20241227,180600,505074255,433,433,433,433,0
20241227,180500,505074255,433,433,433,433,0
20241227,180400,505074255,433,433,433,433,0
20241227,180300,505074255,433,433,433,433,0
20241227,180200,505074255,433,433,433,433,0
20241227,180100,505074255,433,433,433,433,0
20241227,180000,505074255,433,433,433,433,0
20241227,175900,505074255,433,433,433,433,0
20241227,175800,505074255,433,433,433,433,0
20241227,175700,505074255,433,433,433,433,0
20241227,175600,505074255,433,433,433,433,0
20241227,175500,505074255,433,433,433,433,0
20241227,175400,505074255,433,433,433,433,0
20241227,175300,505074255,433,433,433,433,0
20241227,175200,505074255,433,433,433,433,0
20241227,175100,505074255,433,433,433,433,0
20241227,175000,505074255,433,433,433,433,0
20241227,174900,505074255,433,433,433,433,0
20241227,174800,505074255,433,433,433,433,0
20241227,174700,505074255,433,433,433,433,0
20241227,174600,505074255,433,433,433,433,0
20241227,174500,505074255,433,433,433,433,0
20241227,174400,505074255,433,433,433,433,0
20241227,174300,505074255,433,433,433,433,0
20241227,174200,505074255,433,433,433,433,0
20241227,174100,505074255,433,433,433,433,8395
20241227,174000,505074255,433,433,433,433,0
20241227,173900,505074255,433,433,433,433,0
20241227,173800,505074255,433,433,433,433,0
20241227,173700,505074255,433,433,433,433,0
20241227,173600,505074255,433,433,433,433,0
20241227,173500,505074255,433,433,433,433,0
20241227,173400,505074255,433,433,433,433,0
20241227,173300,505074255,433,433,433,433,0
20241227,173200,505074255,433,433,433,433,0
20241227,173100,505074255,433,433,433,433,0
20241227,173000,505074255,433,433,433,433,0
20241227,172900,505074255,433,433,433,433,0
20241227,172800,505074255,433,433,433,433,0
20241227,172700,505074255,433,433,433,433,0
20241227,172600,505074255,433,433,433,433,0
20241227,172500,505074255,433,433,433,433,0
20241227,172400,505074255,433,433,433,433,0
20241227,172300,505074255,433,433,433,433,0
20241227,172200,505074255,433,433,433,433,0
20241227,172100,505074255,433,433,433,433,0
20241227,172000,505074255,433,433,433,433,0
20241227,171900,505074255,433,433,433,433,0
20241227,171800,505074255,433,433,433,433,0
20241227,171700,505074255,433,433,433,433,0
20241227,171600,505074255,433,433,433,433,0
20241227,171500,505074255,433,433,433,433,0
20241227,171400,505074255,433,433,433,433,0
20241227,171300,505074255,433,433,433,433,0
20241227,171200,505074255,433,433,433,433,0
20241227,171100,505074255,433,433,433,433,8395
20241227,171000,505074255,433,433,433,433,0
20241227,170900,505074255,433,433,433,433,0
20241227,170800,505074255,433,433,433,433,0
20241227,170700,505074255,433,433,433,433,0
20241227,170600,505074255,433,433,433,433,0
20241227,170500,505074255,433,433,433,433,0
20241227,170400,505074255,433,433,433,433,0
20241227,170300,505074255,433,433,433,433,0
20241227,170200,505074255,433,433,433,433,0
20241227,170100,505074255,433,433,433,433,0
20241227,170000,505074255,433,433,433,433,0
20241227,165900,505074255,433,433,433,433,0
20241227,165800,505074255,433,433,433,433,0
20241227,165700,505074255,433,433,433,433,0
20241227,165600,505074255,433,433,433,433,0
20241227,165500,505074255,433,433,433,433,0
20241227,165400,505074255,433,433,433,433,0
20241227,165300,505074255,433,433,433,433,0
20241227,165200,505074255,433,433,433,433,0
20241227,165100,505074255,433,433,433,433,0
20241227,165000,505074255,433,433,433,433,0
20241227,164900,505074255,433,433,433,433,0
20241227,164800,505074255,433,433,433,433,0
20241227,164700,505074255,433,433,433,433,0
20241227,164600,505074255,433,433,433,433,0
20241227,164500,505074255,433,433,433,433,0
20241227,164400,505074255,433,433,433,433,0
20241227,164300,505074255,433,433,433,433,0
20241227,164200,505074255,433,433,433,433,0
20241227,164100,505074255,433,433,433,433,8395
20241227,164000,505074255,433,433,433,433,0
20241227,163900,505074255,433,433,433,433,0
20241227,163800,505074255,433,433,433,433,0
20241227,163700,505074255,433,433,433,433,0
20241227,163600,505074255,433,433,433,433,0
20241227,163500,505074255,433,433,433,433,0
20241227,163400,505074255,433,433,433,433,0
20241227,163300,505074255,433,433,433,433,0
20241227,163200,505074255,433,433,433,433,0
20241227,163100,505074255,433,433,433,433,0
20241227,163000,505074255,433,433,433,433,0
20241227,162900,505074255,433,433,433,433,0
20241227,162800,505074255,433,433,433,433,0
20241227,162700,505074255,433,433,433,433,0
20241227,162600,505074255,433,433,433,433,0
20241227,162500,505074255,433,433,433,433,0
20241227,162400,505074255,433,433,433,433,0
20241227,162300,505074255,433,433,433,433,0
20241227,162200,505074255,433,433,433,433,0
20241227,162100,505074255,433,433,433,433,0
20241227,162000,505074255,433,433,433,433,0
20241227,161900,505074255,433,433,433,433,0
20241227,161800,505074255,433,433,433,433,0
20241227,161700,505074255,433,433,433,433,0
20241227,161600,505074255,433,433,433,433,0
20241227,161500,505074255,433,433,433,433,0
20241227,161400,505074255,433,433,433,433,0
20241227,161300,505074255,433,433,433,433,0
20241227,161200,505074255,433,433,433,433,0
20241227,161100,505074255,433,433,433,433,8395
20241227,161000,505074255,433,433,433,433,0
20241227,160900,505074255,433,433,433,433,0
20241227,160800,505074255,433,433,433,433,0
20241227,160700,505074255,433,433,433,433,0
20241227,160600,505074255,433,433,433,433,0
20241227,160500,505074255,433,433,433,433,0
20241227,160400,505074255,433,433,433,433,0
20241227,160300,505074255,433,433,433,433,0
20241227,160200,505074255,433,433,433,433,0
20241227,160100,505074255,433,433,433,433,0
20241227,160000,505074255,433,433,433,433,0
20241227,155900,505074255,433,433,433,433,0
20241227,155800,505074255,433,433,433,433,0
20241227,155700,505074255,433,433,433,433,0
20241227,155600,505074255,433,433,433,433,0
20241227,155500,505074255,433,433,433,433,0
20241227,155400,505074255,433,433,433,433,0
20241227,155300,505074255,433,433,433,433,0
20241227,155200,505074255,433,433,433,433,0
20241227,155100,505074255,433,433,433,433,0
20241227,155000,505074255,433,433,433,433,0
20241227,154900,505074255,433,433,433,433,0
20241227,154800,505074255,433,433,433,433,0
20241227,154700,505074255,433,433,433,433,0
20241227,154600,505074255,433,433,433,433,0
20241227,154500,505074255,433,433,433,433,0
20241227,154400,505074255,433,433,433,433,0
20241227,154300,505074255,433,433,433,433,0
20241227,154200,505074255,433,433,433,433,0
20241227,154100,505074255,433,433,433,433,8395
20241227,154000,505074255,433,433,433,433,0
20241227,153900,505074255,433,433,433,433,0
20241227,153800,505074255,433,433,433,433,0
20241227,153700,505074255,433,433,433,433,0
20241227,153600,505074255,433,433,433,433,0
20241227,153500,505074255,433,433,433,433,0
20241227,153400,505074255,433,433,433,433,0
20241227,153300,505074255,433,433,433,433,0
20241227,153200,505074255,433,433,433,433,0
20241227,153100,505074255,433,433,433,433,0
20241227,153000,505074255,433,433,433,433,8395
20241227,152900,501439220,433,433,433,433,0
20241227,152800,501439220,433,433,433,433,0
20241227,152700,501439220,433,433,433,433,0
20241227,152600,501439220,433,433,433,433,0
20241227,152500,501439220,433,433,433,433,0
20241227,152400,501439220,433,433,433,433,0
20241227,152300,501439220,433,433,433,433,0
20241227,152200,501439220,433,433,433,433,0
20241227,152100,501439220,433,433,433,433,0
20241227,152000,501439220,433,433,433,433,0
20241227,151900,501439220,433,433,433,433,3458
20241227,151800,499941906,433,434,434,433,10620
20241227,151700,495343426,434,433,434,433,1164
20241227,151600,494839367,433,433,433,433,2500
20241227,151500,493756867,433,434,434,433,86
20241227,151400,493719628,433,434,434,433,1555
20241227,151300,493046292,434,434,434,434,504
20241227,151200,492827556,435,435,435,435,0
20241227,151100,492827556,435,435,435,435,1
20241227,151000,492827121,434,434,434,434,3100
20241227,150900,491481721,434,434,434,434,3888
20241227,150800,489794329,435,436,436,435,75
20241227,150700,489761688,436,436,436,436,0
20241227,150600,489761688,436,436,436,436,5
20241227,150500,489759508,434,434,434,434,2005
20241227,150400,488889338,434,433,434,433,3683
20241227,150300,487291100,433,434,434,433,10000
20241227,150200,482955727,434,434,435,434,516
20241227,150100,482731774,435,435,435,435,7003
20241227,150000,479685469,435,435,435,435,400
20241227,145900,479511469,436,436,436,435,2720
20241227,145800,478325914,436,436,436,436,600
20241227,145700,478064314,436,436,436,436,0
20241227,145600,478064314,436,436,436,435,1876
20241227,145500,477246554,436,436,436,436,4
20241227,145400,477244810,433,433,433,433,0
20241227,145300,477244810,433,433,433,433,0
20241227,145200,477244810,433,435,435,433,7096
20241227,145100,474165394,436,436,436,436,0
20241227,145000,474165394,436,436,436,436,6004
20241227,144900,471547650,436,435,436,435,1510
20241227,144800,470890686,435,434,435,434,1501
20241227,144700,470237752,435,435,435,434,4398
20241227,144600,468327119,435,438,438,434,50009
20241227,144500,446558716,438,438,438,438,1
20241227,144400,446558278,441,440,441,438,4717
20241227,144300,444485735,440,440,440,440,0
20241227,144200,444485735,440,442,443,440,4615
20241227,144100,442446023,442,445,445,442,2914
20241227,144000,441157735,446,446,446,446,37
20241227,143900,441141233,446,441,446,441,2645
20241227,143800,439970157,440,439,441,439,259
20241227,143700,439856206,440,440,440,440,9
20241227,143600,439852246,441,441,441,441,0
20241227,143500,439852246,441,441,441,441,44
20241227,143400,439832842,441,438,441,437,3
20241227,143300,439831526,437,437,437,437,0
20241227,143200,439831526,437,437,437,437,0
20241227,143100,439831526,437,437,437,437,300
20241227,143000,439700426,437,437,437,437,563
20241227,142900,439454395,437,437,441,436,3813
20241227,142800,437790841,437,437,437,437,500
20241227,142700,437572341,437,438,438,437,4981
20241227,142600,435395286,439,439,439,439,32
20241227,142500,435381238,441,441,441,441,1
20241227,142400,435380797,439,439,439,439,68
20241227,142300,435350945,441,441,441,441,0
20241227,142200,435350945,441,441,441,441,17
20241227,142100,435343448,438,440,440,438,1092
20241227,142000,434864999,438,438,438,438,0
20241227,141900,434864999,438,442,442,438,458
20241227,141800,434664073,442,442,442,442,0
20241227,141700,434664073,442,442,442,442,1
20241227,141600,434663631,442,442,442,442,0
20241227,141500,434663631,442,442,442,442,452
20241227,141400,434463847,442,442,442,442,1
20241227,141300,434463405,438,440,443,438,7459
20241227,141200,431190435,439,439,439,439,16
20241227,141100,431183411,443,440,443,439,3757
20241227,141000,429532458,443,443,443,443,0
20241227,140900,429532458,443,443,443,443,1
20241227,140800,429532015,442,439,442,439,5105
20241227,140700,427278881,439,439,439,439,2264
20241227,140600,426284985,440,440,440,440,45
20241227,140500,426265185,440,441,441,440,2464
20241227,140400,425180525,440,442,442,440,1279
20241227,140300,424616489,442,442,443,441,3019
20241227,140200,423283017,442,443,443,442,4834
20241227,140100,421145451,447,447,447,447,0
20241227,140000,421145451,447,447,447,447,223
20241227,135900,421045770,447,447,447,447,142
20241227,135800,420982296,447,447,447,447,0
20241227,135700,420982296,447,447,447,447,0
20241227,135600,420982296,447,447,447,447,0
20241227,135500,420982296,447,447,447,447,0
20241227,135400,420982296,447,447,447,447,113
20241227,135300,420931785,447,447,447,447,12
20241227,135200,420926421,447,447,447,447,0
20241227,135100,420926421,447,447,447,447,4
20241227,135000,420924633,442,442,442,442,0
20241227,134900,420924633,442,443,443,442,2000
20241227,134800,420040155,444,444,444,444,596
20241227,134700,419775531,446,446,446,446,50
20241227,134600,419753231,446,446,446,446,1
20241227,134500,419752785,447,446,447,446,111
20241227,134400,419703178,444,444,444,444,0
20241227,134300,419703178,444,445,445,444,46
20241227,134200,419682753,447,447,447,447,0
20241227,134100,419682753,447,447,447,447,0
20241227,134000,419682753,447,447,447,447,0
20241227,133900,419682753,447,447,447,447,46
20241227,133800,419662191,447,446,447,446,513
20241227,133700,419432980,444,444,444,444,0
20241227,133600,419432980,444,444,444,444,46
20241227,133500,419412556,444,444,444,444,0
20241227,133400,419412556,444,444,444,444,0
20241227,133300,419412556,444,444,444,444,6
20241227,133200,419409892,447,447,447,447,0
20241227,133100,419409892,447,447,447,447,30
20241227,133000,419396482,447,447,447,447,0
20241227,132900,419396482,447,447,447,447,20
20241227,132800,419387542,445,445,445,445,0
20241227,132700,419387542,445,446,446,445,244
20241227,132600,419278719,446,446,446,446,701
20241227,132500,418966073,446,446,446,446,4
20241227,132400,418964289,446,445,446,445,9
20241227,132300,418960276,445,445,445,445,0
20241227,132200,418960276,445,445,445,445,3
20241227,132100,418958941,444,444,446,444,4
20241227,132000,418957162,442,442,442,442,2962
20241227,131900,417647958,440,440,440,440,0
20241227,131800,417647958,440,442,442,440,10973
20241227,131700,412808816,445,445,445,445,0
20241227,131600,412808816,445,445,445,445,726
20241227,131500,412485746,445,445,445,445,1522
20241227,131400,411808456,445,440,445,440,2105
20241227,131300,410882247,440,443,443,440,15609
20241227,131200,404005119,443,445,445,443,8300
20241227,131100,400327041,446,446,446,446,57
20241227,131000,400301619,446,446,446,446,2880
20241227,130900,399017139,449,449,449,449,48
20241227,130800,398995587,449,449,449,449,0
20241227,130700,398995587,449,449,449,449,0
20241227,130600,398995587,449,449,449,449,0
20241227,130500,398995587,449,449,449,449,0
20241227,130400,398995587,449,449,449,449,0
20241227,130300,398995587,449,449,449,449,0
20241227,130200,398995587,449,449,449,449,181
20241227,130100,398914318,449,449,449,449,0
20241227,130000,398914318,449,449,449,449,0
20241227,125900,398914318,449,449,449,449,50
20241227,125800,398891868,449,449,449,449,1
20241227,125700,398891419,445,445,445,445,95
20241227,125600,398849144,445,449,449,445,79
20241227,125500,398813741,448,448,448,448,0
20241227,125400,398813741,448,448,448,448,0
20241227,125300,398813741,448,444,448,444,930
20241227,125200,398400709,444,446,446,444,2484
20241227,125100,397296395,446,446,446,446,3303
20241227,125000,395823257,446,447,447,446,1669
20241227,124900,395077218,447,447,447,447,1
20241227,124800,395076771,450,450,450,450,3
20241227,124700,395075421,447,447,447,447,1000
20241227,124600,394628421,447,447,447,447,0
20241227,124500,394628421,447,447,447,447,1000
20241227,124400,394181421,450,450,450,450,114
20241227,124300,394130121,450,450,450,450,1
20241227,124200,394129671,449,449,449,449,1001
20241227,124100,393680222,445,445,445,445,0
20241227,124000,393680222,445,445,445,445,50
20241227,123900,393657972,448,448,448,448,0
20241227,123800,393657972,448,448,448,448,2232
20241227,123700,392658036,448,448,448,448,0
20241227,123600,392658036,448,448,448,448,5
20241227,123500,392655796,448,447,448,447,110
20241227,123400,392606552,447,447,447,447,42
20241227,123300,392587778,447,447,447,447,8
20241227,123200,392584202,447,446,447,446,2091
20241227,123100,391649950,446,446,446,446,2010
20241227,123000,390753490,446,446,446,446,12
20241227,122900,390748138,446,446,446,446,0
20241227,122800,390748138,446,446,446,446,10
20241227,122700,390743678,446,446,446,446,21
20241227,122600,390734312,446,445,446,445,590
20241227,122500,390471228,441,441,441,441,0
20241227,122400,390471228,441,445,446,441,2155
20241227,122300,389511997,445,445,445,445,500
20241227,122200,389289497,444,444,444,444,349
20241227,122100,389134541,442,442,442,442,315
20241227,122000,388995311,441,441,441,441,26
20241227,121900,388983845,444,444,444,444,57
20241227,121800,388958537,444,441,444,441,2603
20241227,121700,387810608,439,439,439,439,0
20241227,121600,387810608,439,439,439,439,0
20241227,121500,387810608,439,439,439,439,103
20241227,121400,387765391,438,438,438,438,139
20241227,121300,387704509,438,438,438,438,1
20241227,121200,387704071,438,440,442,437,208
20241227,121100,387613024,436,439,439,436,8182
20241227,121000,384034065,439,442,442,438,19432
20241227,120900,375495610,442,444,444,442,8187
20241227,120800,371868489,444,445,445,444,3077
20241227,120700,370502158,445,445,445,445,0
20241227,120600,370502158,445,446,446,444,2274
20241227,120500,369490903,450,449,450,449,3077
20241227,120400,368106815,450,450,450,450,0
20241227,120300,368106815,450,450,450,450,0
20241227,120200,368106815,450,449,450,449,100
20241227,120100,368061819,449,449,449,449,100
20241227,120000,368016919,445,445,445,445,1000
20241227,115900,367571919,445,445,445,445,2
20241227,115800,367571029,445,445,445,445,8
20241227,115700,367567469,445,446,446,445,1052
20241227,115600,367098467,446,446,446,446,2200
20241227,115500,366117267,446,446,446,446,0
20241227,115400,366117267,446,446,446,446,0
20241227,115300,366117267,446,446,446,446,17
20241227,115200,366109685,446,446,446,446,1
20241227,115100,366109239,449,448,449,448,3
20241227,115000,366107893,444,444,444,444,0
20241227,114900,366107893,444,446,446,444,1700
20241227,114800,365352800,450,450,450,450,2266
20241227,114700,364333100,450,449,450,449,3
20241227,114600,364331751,445,445,450,445,12203
20241227,114500,358901403,445,447,447,445,132
20241227,114400,358842548,450,450,450,450,0
20241227,114300,358842548,450,450,450,450,0
20241227,114200,358842548,450,450,450,450,4
20241227,114100,358840748,448,447,449,445,6983
20241227,114000,355726995,447,447,447,447,500
20241227,113900,355503495,447,447,447,447,50
20241227,113800,355481145,447,447,447,447,2000
20241227,113700,354587145,450,449,450,446,3181
20241227,113600,353164240,450,453,453,450,3317
20241227,113500,351666963,452,452,452,452,1115
20241227,113400,351162983,452,452,452,452,1
20241227,113300,351162531,448,451,452,448,11115
20241227,113200,346166485,450,450,450,450,0
20241227,113100,346166485,450,449,450,449,271
20241227,113000,346044805,449,445,449,445,1508
20241227,112900,345373733,445,447,447,444,9374
20241227,112800,341203042,446,452,452,446,25176
20241227,112700,329929852,453,453,453,453,607
20241227,112600,329654881,453,453,453,453,1578
20241227,112500,328940047,453,453,458,453,2146
20241227,112400,327958548,454,453,455,453,2016
20241227,112300,327041584,454,454,454,454,220
20241227,112200,326941704,453,453,453,453,2078
20241227,112100,326000370,453,453,453,453,100
20241227,112000,325955070,453,453,453,453,10
20241227,111900,325950540,453,453,453,453,4057
20241227,111800,324112719,453,454,454,452,22836
20241227,111700,313772915,459,460,460,455,774
20241227,111600,313419796,456,456,456,456,1
20241227,111500,313419340,460,460,460,460,213
20241227,111400,313321360,456,457,463,454,9554
20241227,111300,308962053,457,457,457,457,0
20241227,111200,308962053,457,457,457,457,569
20241227,111100,308702020,457,457,457,457,4264
20241227,111000,306753372,457,455,457,455,2326
20241227,110900,305690430,454,454,457,454,4240
20241227,110800,303765226,454,455,457,454,3390
20241227,110700,302222701,455,457,457,455,8052
20241227,110600,298547760,457,458,458,457,1477
20241227,110500,297871770,459,461,461,459,1533
20241227,110400,297167011,464,466,466,461,4808
20241227,110300,294938863,468,464,469,456,22442
20241227,110200,284544306,464,461,464,459,7243
20241227,110100,281206775,460,460,460,460,2607
20241227,110000,280007555,460,460,460,460,0
20241227,105900,280007555,460,455,464,455,3005
20241227,105800,278623700,455,458,460,453,32488
20241227,105700,263802540,458,462,462,458,16296
20241227,105600,256317341,462,465,469,455,12624
20241227,105500,250519671,461,460,465,457,4559
20241227,105400,248419538,458,457,461,451,23094
20241227,105300,237931871,458,460,460,451,13920
20241227,105200,231588307,460,468,470,460,19312
20241227,105100,222608864,470,466,473,466,42491
20241227,105000,202657703,467,453,467,453,71989
20241227,104900,169559857,452,451,452,447,5952
20241227,104800,166873317,446,449,451,446,6111
20241227,104700,164130715,449,449,449,449,930
20241227,104600,163713145,450,449,450,449,4089
20241227,104500,161875645,448,448,448,448,228
20241227,104400,161773501,445,447,447,445,431
20241227,104300,161581375,448,448,448,448,190
20241227,104200,161496255,448,447,448,447,2410
20241227,104100,160417996,447,447,447,447,15
20241227,104000,160411291,447,447,447,444,2372
20241227,103900,159352111,444,444,444,444,20
20241227,103800,159343231,447,444,447,443,805
20241227,103700,158985483,444,444,444,444,0
20241227,103600,158985483,444,444,444,444,2
20241227,103500,158984595,446,446,446,445,194
20241227,103400,158898132,446,446,446,446,100
20241227,103300,158853532,446,445,446,445,1001
20241227,103200,158408086,446,446,446,446,2
20241227,103100,158407194,445,445,445,445,5040
20241227,103000,156164394,445,445,445,445,646
20241227,102900,155876924,440,441,441,440,1000
20241227,102800,155436108,441,441,441,441,200
20241227,102700,155347908,446,446,446,446,0
20241227,102600,155347908,446,445,446,445,11
20241227,102500,155343003,441,441,441,441,2
20241227,102400,155342121,441,445,445,441,21
20241227,102300,155332840,445,446,446,445,129
20241227,102200,155275329,446,446,446,446,2752
20241227,102100,154047937,445,446,446,445,2146
20241227,102000,153090871,446,446,446,446,2272
20241227,101900,152077559,445,440,445,440,1137
20241227,101800,151572508,442,440,442,440,1624
20241227,101700,150857946,440,439,440,439,896
20241227,101600,150464601,438,438,438,438,1203
20241227,101500,149937687,438,439,440,438,8673
20241227,101400,146135045,440,442,442,440,2365
20241227,101300,145093170,442,442,442,442,196
20241227,101200,145006538,444,444,444,444,500
20241227,101100,144784538,444,442,444,442,6
20241227,101000,144781884,442,444,444,442,261
20241227,100900,144666518,444,444,444,444,1
20241227,100800,144666074,440,441,441,440,3145
20241227,100700,143282184,442,443,443,442,2000
20241227,100600,142398042,441,447,447,441,2046
20241227,100500,141483701,448,448,448,448,57
20241227,100400,141458165,444,444,444,444,0
20241227,100300,141458165,444,445,445,444,10
20241227,100200,141453720,445,448,450,445,11685
20241227,100100,136200247,448,443,448,443,12934
20241227,100000,130429950,442,438,442,438,2622
20241227,095900,129272244,436,436,436,436,58
20241227,095800,129246956,438,438,438,438,6
20241227,095700,129244328,438,434,438,434,21
20241227,095600,129235134,439,436,439,434,10617
20241227,095500,124616915,438,438,438,438,50
20241227,095400,124595015,439,439,439,439,7
20241227,095300,124591942,436,436,436,436,1000
20241227,095200,124155942,436,437,437,436,704
20241227,095100,123848657,440,436,440,436,8
20241227,095000,123845165,436,441,441,436,1359
20241227,094900,123252233,441,438,441,436,912
20241227,094800,122854264,441,441,441,441,98
20241227,094700,122811046,442,437,442,436,6027
20241227,094600,120181267,437,437,441,437,78
20241227,094500,120146945,437,440,440,437,8123
20241227,094400,116593484,440,438,440,438,5638
20241227,094300,114124038,443,443,443,443,10
20241227,094200,114119608,443,443,443,438,34919
20241227,094100,98811073,443,440,443,440,2319
20241227,094000,97790687,441,441,443,441,2891
20241227,093900,96515754,441,441,441,441,500
20241227,093800,96295254,441,444,444,441,8596
20241227,093700,92489668,444,444,444,444,281
20241227,093600,92364904,444,445,445,444,837
20241227,093500,91993275,449,447,449,447,745
20241227,093400,91659088,448,444,448,444,2250
20241227,093300,90659948,444,444,444,444,5282
20241227,093200,88314740,444,445,445,444,4000
20241227,093100,86538563,445,447,447,445,1813
20241227,093000,85731772,449,449,449,449,759
20241227,092900,85390981,450,449,450,449,5080
20241227,092800,83109904,449,445,449,445,294
20241227,092700,82978122,445,447,449,445,639
20241227,092600,82693012,444,442,447,442,1178
20241227,092500,82171453,442,446,446,442,8367
20241227,092400,78452775,447,450,450,447,5158
20241227,092300,76146912,450,450,450,449,2303
20241227,092200,75110563,446,450,450,446,2385
20241227,092100,74042410,447,447,450,446,7920
20241227,092000,70503514,447,450,450,447,869
20241227,091900,70113952,450,450,450,448,2130
20241227,091800,69155806,455,453,455,453,3711
20241227,091700,67467633,453,453,453,453,2
20241227,091600,67466727,449,452,452,449,4186
20241227,091500,65582859,450,452,454,450,2313
20241227,091400,64538573,453,455,455,448,1172
20241227,091300,64009405,452,456,457,452,9258
20241227,091200,59788976,457,447,457,447,13468
20241227,091100,53672491,444,447,448,444,4630
20241227,091000,51607695,448,448,450,448,2092
20241227,090900,50670279,448,450,455,448,9557
20241227,090800,46362322,450,450,450,449,6014
20241227,090700,43656032,454,454,454,447,4412
20241227,090600,41654080,454,452,455,449,7096
20241227,090500,38441687,452,454,456,437,16725
20241227,090400,30899778,459,443,459,443,31483
20241227,090300,16736548,442,440,443,440,10524
20241227,090200,12088012,441,439,441,439,9746
20241227,090100,7795461,438,438,438,438,4043
20241227,090000,6024627,438,438,438,438,10979