stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,204000,201970949,435,435,435,435,4248
20241230,203900,201970949,435,435,435,435,0
20241230,203800,201970949,435,435,435,435,0
20241230,203700,201970949,435,435,435,435,0
20241230,203600,201970949,435,435,435,435,0
20241230,203500,201970949,435,435,435,435,0
20241230,203400,201970949,435,435,435,435,0
20241230,203300,201970949,435,435,435,435,0
20241230,203200,201970949,435,435,435,435,0
20241230,203100,201970949,435,435,435,435,0
20241230,203000,201970949,435,435,435,435,0
20241230,202900,201970949,435,435,435,435,0
20241230,202800,201970949,435,435,435,435,0
20241230,202700,201970949,435,435,435,435,0
20241230,202600,201970949,435,435,435,435,0
20241230,202500,201970949,435,435,435,435,0
20241230,202400,201970949,435,435,435,435,0
20241230,202300,201970949,435,435,435,435,0
20241230,202200,201970949,435,435,435,435,0
20241230,202100,201970949,435,435,435,435,0
20241230,202000,201970949,435,435,435,435,0
20241230,201900,201970949,435,435,435,435,0
20241230,201800,201970949,435,435,435,435,0
20241230,201700,201970949,435,435,435,435,0
20241230,201600,201970949,435,435,435,435,0
20241230,201500,201970949,435,435,435,435,0
20241230,201400,201970949,435,435,435,435,0
20241230,201300,201970949,435,435,435,435,0
20241230,201200,201970949,435,435,435,435,0
20241230,201100,201970949,435,435,435,435,0
20241230,201000,201970949,435,435,435,435,4248
20241230,200900,201970949,435,435,435,435,0
20241230,200800,201970949,435,435,435,435,0
20241230,200700,201970949,435,435,435,435,0
20241230,200600,201970949,435,435,435,435,0
20241230,200500,201970949,435,435,435,435,0
20241230,200400,201970949,435,435,435,435,0
20241230,200300,201970949,435,435,435,435,0
20241230,200200,201970949,435,435,435,435,0
20241230,200100,201970949,435,435,435,435,0
20241230,200000,201970949,435,435,435,435,0
20241230,195900,201970949,435,435,435,435,0
20241230,195800,201970949,435,435,435,435,0
20241230,195700,201970949,435,435,435,435,0
20241230,195600,201970949,435,435,435,435,0
20241230,195500,201970949,435,435,435,435,0
20241230,195400,201970949,435,435,435,435,0
20241230,195300,201970949,435,435,435,435,0
20241230,195200,201970949,435,435,435,435,0
20241230,195100,201970949,435,435,435,435,0
20241230,195000,201970949,435,435,435,435,0
20241230,194900,201970949,435,435,435,435,0
20241230,194800,201970949,435,435,435,435,0
20241230,194700,201970949,435,435,435,435,0
20241230,194600,201970949,435,435,435,435,0
20241230,194500,201970949,435,435,435,435,0
20241230,194400,201970949,435,435,435,435,0
20241230,194300,201970949,435,435,435,435,0
20241230,194200,201970949,435,435,435,435,0
20241230,194100,201970949,435,435,435,435,0
20241230,194000,201970949,435,435,435,435,4248
20241230,193900,201970949,435,435,435,435,0
20241230,193800,201970949,435,435,435,435,0
20241230,193700,201970949,435,435,435,435,0
20241230,193600,201970949,435,435,435,435,0
20241230,193500,201970949,435,435,435,435,0
20241230,193400,201970949,435,435,435,435,0
20241230,193300,201970949,435,435,435,435,0
20241230,193200,201970949,435,435,435,435,0
20241230,193100,201970949,435,435,435,435,0
20241230,193000,201970949,435,435,435,435,0
20241230,192900,201970949,435,435,435,435,0
20241230,192800,201970949,435,435,435,435,0
20241230,192700,201970949,435,435,435,435,0
20241230,192600,201970949,435,435,435,435,0
20241230,192500,201970949,435,435,435,435,0
20241230,192400,201970949,435,435,435,435,0
20241230,192300,201970949,435,435,435,435,0
20241230,192200,201970949,435,435,435,435,0
20241230,192100,201970949,435,435,435,435,0
20241230,192000,201970949,435,435,435,435,0
20241230,191900,201970949,435,435,435,435,0
20241230,191800,201970949,435,435,435,435,0
20241230,191700,201970949,435,435,435,435,0
20241230,191600,201970949,435,435,435,435,0
20241230,191500,201970949,435,435,435,435,0
20241230,191400,201970949,435,435,435,435,0
20241230,191300,201970949,435,435,435,435,0
20241230,191200,201970949,435,435,435,435,0
20241230,191100,201970949,435,435,435,435,0
20241230,191000,201970949,435,435,435,435,4248
20241230,190900,201970949,435,435,435,435,0
20241230,190800,201970949,435,435,435,435,0
20241230,190700,201970949,435,435,435,435,0
20241230,190600,201970949,435,435,435,435,0
20241230,190500,201970949,435,435,435,435,0
20241230,190400,201970949,435,435,435,435,0
20241230,190300,201970949,435,435,435,435,0
20241230,190200,201970949,435,435,435,435,0
20241230,190100,201970949,435,435,435,435,0
20241230,190000,201970949,435,435,435,435,0
20241230,185900,201970949,435,435,435,435,0
20241230,185800,201970949,435,435,435,435,0
20241230,185700,201970949,435,435,435,435,0
20241230,185600,201970949,435,435,435,435,0
20241230,185500,201970949,435,435,435,435,0
20241230,185400,201970949,435,435,435,435,0
20241230,185300,201970949,435,435,435,435,0
20241230,185200,201970949,435,435,435,435,0
20241230,185100,201970949,435,435,435,435,0
20241230,185000,201970949,435,435,435,435,0
20241230,184900,201970949,435,435,435,435,0
20241230,184800,201970949,435,435,435,435,0
20241230,184700,201970949,435,435,435,435,0
20241230,184600,201970949,435,435,435,435,0
20241230,184500,201970949,435,435,435,435,0
20241230,184400,201970949,435,435,435,435,0
20241230,184300,201970949,435,435,435,435,0
20241230,184200,201970949,435,435,435,435,0
20241230,184100,201970949,435,435,435,435,0
20241230,184000,201970949,435,435,435,435,4248
20241230,183900,201970949,435,435,435,435,0
20241230,183800,201970949,435,435,435,435,0
20241230,183700,201970949,435,435,435,435,0
20241230,183600,201970949,435,435,435,435,0
20241230,183500,201970949,435,435,435,435,0
20241230,183400,201970949,435,435,435,435,0
20241230,183300,201970949,435,435,435,435,0
20241230,183200,201970949,435,435,435,435,0
20241230,183100,201970949,435,435,435,435,0
20241230,183000,201970949,435,435,435,435,0
20241230,182900,201970949,435,435,435,435,0
20241230,182800,201970949,435,435,435,435,0
20241230,182700,201970949,435,435,435,435,0
20241230,182600,201970949,435,435,435,435,0
20241230,182500,201970949,435,435,435,435,0
20241230,182400,201970949,435,435,435,435,0
20241230,182300,201970949,435,435,435,435,0
20241230,182200,201970949,435,435,435,435,0
20241230,182100,201970949,435,435,435,435,0
20241230,182000,201970949,435,435,435,435,0
20241230,181900,201970949,435,435,435,435,0
20241230,181800,201970949,435,435,435,435,0
20241230,181700,201970949,435,435,435,435,0
20241230,181600,201970949,435,435,435,435,0
20241230,181500,201970949,435,435,435,435,0
20241230,181400,201970949,435,435,435,435,0
20241230,181300,201970949,435,435,435,435,0
20241230,181200,201970949,435,435,435,435,0
20241230,181100,201970949,435,435,435,435,0
20241230,181000,201970949,435,435,435,435,4248
20241230,180900,201970949,435,435,435,435,0
20241230,180800,201970949,435,435,435,435,0
20241230,180700,201970949,435,435,435,435,0
20241230,180600,201970949,435,435,435,435,0
20241230,180500,201970949,435,435,435,435,0
20241230,180400,201970949,435,435,435,435,0
20241230,180300,201970949,435,435,435,435,0
20241230,180200,201970949,435,435,435,435,0
20241230,180100,201970949,435,435,435,435,0
20241230,180000,201970949,435,435,435,435,0
20241230,175900,201970949,435,435,435,435,0
20241230,175800,201970949,435,435,435,435,0
20241230,175700,201970949,435,435,435,435,0
20241230,175600,201970949,435,435,435,435,0
20241230,175500,201970949,435,435,435,435,0
20241230,175400,201970949,435,435,435,435,0
20241230,175300,201970949,435,435,435,435,0
20241230,175200,201970949,435,435,435,435,0
20241230,175100,201970949,435,435,435,435,0
20241230,175000,201970949,435,435,435,435,0
20241230,174900,201970949,435,435,435,435,0
20241230,174800,201970949,435,435,435,435,0
20241230,174700,201970949,435,435,435,435,0
20241230,174600,201970949,435,435,435,435,0
20241230,174500,201970949,435,435,435,435,0
20241230,174400,201970949,435,435,435,435,0
20241230,174300,201970949,435,435,435,435,0
20241230,174200,201970949,435,435,435,435,0
20241230,174100,201970949,435,435,435,435,0
20241230,174000,201970949,435,435,435,435,4248
20241230,173900,201970949,435,435,435,435,0
20241230,173800,201970949,435,435,435,435,0
20241230,173700,201970949,435,435,435,435,0
20241230,173600,201970949,435,435,435,435,0
20241230,173500,201970949,435,435,435,435,0
20241230,173400,201970949,435,435,435,435,0
20241230,173300,201970949,435,435,435,435,0
20241230,173200,201970949,435,435,435,435,0
20241230,173100,201970949,435,435,435,435,0
20241230,173000,201970949,435,435,435,435,0
20241230,172900,201970949,435,435,435,435,0
20241230,172800,201970949,435,435,435,435,0
20241230,172700,201970949,435,435,435,435,0
20241230,172600,201970949,435,435,435,435,0
20241230,172500,201970949,435,435,435,435,0
20241230,172400,201970949,435,435,435,435,0
20241230,172300,201970949,435,435,435,435,0
20241230,172200,201970949,435,435,435,435,0
20241230,172100,201970949,435,435,435,435,0
20241230,172000,201970949,435,435,435,435,0
20241230,171900,201970949,435,435,435,435,0
20241230,171800,201970949,435,435,435,435,0
20241230,171700,201970949,435,435,435,435,0
20241230,171600,201970949,435,435,435,435,0
20241230,171500,201970949,435,435,435,435,0
20241230,171400,201970949,435,435,435,435,0
20241230,171300,201970949,435,435,435,435,0
20241230,171200,201970949,435,435,435,435,0
20241230,171100,201970949,435,435,435,435,0
20241230,171000,201970949,435,435,435,435,4248
20241230,170900,201970949,435,435,435,435,0
20241230,170800,201970949,435,435,435,435,0
20241230,170700,201970949,435,435,435,435,0
20241230,170600,201970949,435,435,435,435,0
20241230,170500,201970949,435,435,435,435,0
20241230,170400,201970949,435,435,435,435,0
20241230,170300,201970949,435,435,435,435,0
20241230,170200,201970949,435,435,435,435,0
20241230,170100,201970949,435,435,435,435,0
20241230,170000,201970949,435,435,435,435,0
20241230,165900,201970949,435,435,435,435,0
20241230,165800,201970949,435,435,435,435,0
20241230,165700,201970949,435,435,435,435,0
20241230,165600,201970949,435,435,435,435,0
20241230,165500,201970949,435,435,435,435,0
20241230,165400,201970949,435,435,435,435,0
20241230,165300,201970949,435,435,435,435,0
20241230,165200,201970949,435,435,435,435,0
20241230,165100,201970949,435,435,435,435,0
20241230,165000,201970949,435,435,435,435,0
20241230,164900,201970949,435,435,435,435,0
20241230,164800,201970949,435,435,435,435,0
20241230,164700,201970949,435,435,435,435,0
20241230,164600,201970949,435,435,435,435,0
20241230,164500,201970949,435,435,435,435,0
20241230,164400,201970949,435,435,435,435,0
20241230,164300,201970949,435,435,435,435,0
20241230,164200,201970949,435,435,435,435,0
20241230,164100,201970949,435,435,435,435,0
20241230,164000,201970949,435,435,435,435,4248
20241230,163900,201970949,435,435,435,435,0
20241230,163800,201970949,435,435,435,435,0
20241230,163700,201970949,435,435,435,435,0
20241230,163600,201970949,435,435,435,435,0
20241230,163500,201970949,435,435,435,435,0
20241230,163400,201970949,435,435,435,435,0
20241230,163300,201970949,435,435,435,435,0
20241230,163200,201970949,435,435,435,435,0
20241230,163100,201970949,435,435,435,435,0
20241230,163000,201970949,435,435,435,435,0
20241230,162900,201970949,435,435,435,435,0
20241230,162800,201970949,435,435,435,435,0
20241230,162700,201970949,435,435,435,435,0
20241230,162600,201970949,435,435,435,435,0
20241230,162500,201970949,435,435,435,435,0
20241230,162400,201970949,435,435,435,435,0
20241230,162300,201970949,435,435,435,435,0
20241230,162200,201970949,435,435,435,435,0
20241230,162100,201970949,435,435,435,435,0
20241230,162000,201970949,435,435,435,435,0
20241230,161900,201970949,435,435,435,435,0
20241230,161800,201970949,435,435,435,435,0
20241230,161700,201970949,435,435,435,435,0
20241230,161600,201970949,435,435,435,435,0
20241230,161500,201970949,435,435,435,435,0
20241230,161400,201970949,435,435,435,435,0
20241230,161300,201970949,435,435,435,435,0
20241230,161200,201970949,435,435,435,435,0
20241230,161100,201970949,435,435,435,435,0
20241230,161000,201970949,435,435,435,435,4248
20241230,160900,201970949,435,435,435,435,0
20241230,160800,201970949,435,435,435,435,0
20241230,160700,201970949,435,435,435,435,0
20241230,160600,201970949,435,435,435,435,0
20241230,160500,201970949,435,435,435,435,0
20241230,160400,201970949,435,435,435,435,0
20241230,160300,201970949,435,435,435,435,0
20241230,160200,201970949,435,435,435,435,0
20241230,160100,201970949,435,435,435,435,0
20241230,160000,201970949,435,435,435,435,0
20241230,155900,201970949,435,435,435,435,0
20241230,155800,201970949,435,435,435,435,0
20241230,155700,201970949,435,435,435,435,0
20241230,155600,201970949,435,435,435,435,0
20241230,155500,201970949,435,435,435,435,0
20241230,155400,201970949,435,435,435,435,0
20241230,155300,201970949,435,435,435,435,0
20241230,155200,201970949,435,435,435,435,0
20241230,155100,201970949,435,435,435,435,0
20241230,155000,201970949,435,435,435,435,0
20241230,154900,201970949,435,435,435,435,0
20241230,154800,201970949,435,435,435,435,0
20241230,154700,201970949,435,435,435,435,0
20241230,154600,201970949,435,435,435,435,0
20241230,154500,201970949,435,435,435,435,0
20241230,154400,201970949,435,435,435,435,0
20241230,154300,201970949,435,435,435,435,0
20241230,154200,201970949,435,435,435,435,0
20241230,154100,201970949,435,435,435,435,0
20241230,154000,201970949,435,435,435,435,4248
20241230,153900,201970949,435,435,435,435,0
20241230,153800,201970949,435,435,435,435,0
20241230,153700,201970949,435,435,435,435,0
20241230,153600,201970949,435,435,435,435,0
20241230,153500,201970949,435,435,435,435,0
20241230,153400,201970949,435,435,435,435,0
20241230,153300,201970949,435,435,435,435,0
20241230,153200,201970949,435,435,435,435,0
20241230,153100,201970949,435,435,435,435,0
20241230,153000,201970949,435,435,435,435,4248
20241230,152900,200123069,436,436,436,436,0
20241230,152800,200123069,436,436,436,436,0
20241230,152700,200123069,436,436,436,436,0
20241230,152600,200123069,436,436,436,436,0
20241230,152500,200123069,436,436,436,436,0
20241230,152400,200123069,436,436,436,436,0
20241230,152300,200123069,436,436,436,436,0
20241230,152200,200123069,436,436,436,436,0
20241230,152100,200123069,436,436,436,436,0
20241230,152000,200123069,436,436,436,436,0
20241230,151900,200123069,436,436,436,436,0
20241230,151800,200123069,436,436,436,436,0
20241230,151700,200123069,436,436,436,436,550
20241230,151600,199883269,436,436,436,436,17
20241230,151500,199875857,436,434,436,434,5
20241230,151400,199873681,436,434,436,434,713
20241230,151300,199563373,434,434,434,434,659
20241230,151200,199277367,434,435,435,434,2666
20241230,151100,198120322,436,436,436,436,114
20241230,151000,198070618,434,435,435,434,4
20241230,150900,198068881,433,437,437,433,6483
20241230,150800,195251788,438,439,439,438,352
20241230,150700,195097261,440,440,440,440,1015
20241230,150600,194650661,440,440,440,440,233
20241230,150500,194548141,440,440,440,440,0
20241230,150400,194548141,440,440,440,440,272
20241230,150300,194428461,439,439,439,439,1397
20241230,150200,193815178,440,439,440,439,108
20241230,150100,193767761,439,439,439,439,2600
20241230,150000,192626361,439,439,439,439,1
20241230,145900,192625922,435,435,435,435,0
20241230,145800,192625922,435,435,435,435,0
20241230,145700,192625922,435,435,435,435,0
20241230,145600,192625922,435,435,435,435,0
20241230,145500,192625922,435,435,435,435,0
20241230,145400,192625922,435,435,435,435,0
20241230,145300,192625922,435,435,435,435,0
20241230,145200,192625922,435,435,435,435,0
20241230,145100,192625922,435,435,435,435,0
20241230,145000,192625922,435,435,435,435,0
20241230,144900,192625922,435,436,436,435,3
20241230,144800,192624616,440,440,440,440,0
20241230,144700,192624616,440,440,440,440,0
20241230,144600,192624616,440,440,440,440,1
20241230,144500,192624176,439,439,439,439,0
20241230,144400,192624176,439,439,439,439,0
20241230,144300,192624176,439,439,439,439,0
20241230,144200,192624176,439,439,439,439,36
20241230,144100,192608372,435,435,435,435,0
20241230,144000,192608372,435,435,435,435,33
20241230,143900,192594017,436,439,439,436,4078
20241230,143800,190814297,439,439,439,439,0
20241230,143700,190814297,439,439,439,439,1931
20241230,143600,189966588,439,439,439,439,2
20241230,143500,189965710,439,439,439,439,10
20241230,143400,189961320,439,439,439,439,0
20241230,143300,189961320,439,439,439,439,112
20241230,143200,189912152,439,439,439,439,0
20241230,143100,189912152,439,439,439,439,0
20241230,143000,189912152,439,439,439,439,5
20241230,142900,189909957,439,439,439,439,17
20241230,142800,189902494,439,439,439,439,0
20241230,142700,189902494,439,439,439,439,1
20241230,142600,189902055,436,436,436,436,0
20241230,142500,189902055,436,436,436,436,0
20241230,142400,189902055,436,436,436,436,0
20241230,142300,189902055,436,436,436,436,0
20241230,142200,189902055,436,436,436,436,0
20241230,142100,189902055,436,436,436,436,1
20241230,142000,189901619,436,436,436,436,0
20241230,141900,189901619,436,436,436,436,5
20241230,141800,189899439,437,437,437,437,0
20241230,141700,189899439,437,437,437,437,127
20241230,141600,189843940,437,437,437,437,7
20241230,141500,189840881,437,437,437,437,0
20241230,141400,189840881,437,437,437,437,0
20241230,141300,189840881,437,437,437,437,0
20241230,141200,189840881,437,437,437,437,40
20241230,141100,189823401,438,438,438,438,156
20241230,141000,189755073,439,439,439,439,557
20241230,140900,189510550,439,439,439,439,0
20241230,140800,189510550,439,439,439,439,1
20241230,140700,189510111,439,439,439,439,0
20241230,140600,189510111,439,439,439,439,0
20241230,140500,189510111,439,439,439,439,0
20241230,140400,189510111,439,438,439,438,1236
20241230,140300,188968707,439,439,439,439,0
20241230,140200,188968707,439,439,439,439,0
20241230,140100,188968707,439,439,439,439,2
20241230,140000,188967829,439,439,439,439,1
20241230,135900,188967390,439,439,439,439,112
20241230,135800,188918222,439,439,439,439,101
20241230,135700,188873883,437,437,437,437,0
20241230,135600,188873883,437,437,437,437,0
20241230,135500,188873883,437,438,438,437,6000
20241230,135400,186250838,439,439,439,439,0
20241230,135300,186250838,439,439,439,439,202
20241230,135200,186162160,438,438,438,438,0
20241230,135100,186162160,438,438,438,438,0
20241230,135000,186162160,438,438,438,438,4035
20241230,134900,184394830,438,438,438,438,0
20241230,134800,184394830,438,438,438,438,0
20241230,134700,184394830,438,436,438,436,221
20241230,134600,184298035,435,435,435,435,0
20241230,134500,184298035,435,434,435,434,3739
20241230,134400,182673038,434,434,434,434,0
20241230,134300,182673038,434,434,434,434,1630
20241230,134200,181965618,434,434,434,434,1
20241230,134100,181965184,433,434,434,433,27
20241230,134000,181953483,434,434,434,434,0
20241230,133900,181953483,434,434,434,434,0
20241230,133800,181953483,434,434,434,434,0
20241230,133700,181953483,434,434,434,434,10
20241230,133600,181949143,434,434,434,434,250
20241230,133500,181840643,431,431,431,431,10000
20241230,133400,177530643,434,434,434,434,0
20241230,133300,177530643,434,434,434,434,0
20241230,133200,177530643,434,434,434,434,13
20241230,133100,177525001,434,434,434,434,0
20241230,133000,177525001,434,434,434,434,0
20241230,132900,177525001,434,434,434,434,0
20241230,132800,177525001,434,434,434,434,0
20241230,132700,177525001,434,434,434,434,0
20241230,132600,177525001,434,434,434,434,0
20241230,132500,177525001,434,434,434,434,0
20241230,132400,177525001,434,434,434,434,0
20241230,132300,177525001,434,434,434,434,0
20241230,132200,177525001,434,434,434,434,0
20241230,132100,177525001,434,434,434,434,0
20241230,132000,177525001,434,434,434,434,148
20241230,131900,177460769,434,434,434,434,0
20241230,131800,177460769,434,434,434,434,0
20241230,131700,177460769,434,434,434,434,500
20241230,131600,177243769,434,434,434,434,0
20241230,131500,177243769,434,434,434,434,0
20241230,131400,177243769,434,434,434,434,0
20241230,131300,177243769,434,431,434,426,2540
20241230,131200,176161124,436,433,436,425,8586
20241230,131100,172482145,436,435,436,435,227
20241230,131000,172383399,435,435,435,435,2
20241230,130900,172382529,434,434,434,434,137
20241230,130800,172323071,434,434,434,434,0
20241230,130700,172323071,434,433,434,430,5101
20241230,130600,170119595,437,433,437,433,383
20241230,130500,169953744,434,434,434,434,120
20241230,130400,169901664,435,435,435,435,0
20241230,130300,169901664,435,435,435,435,0
20241230,130200,169901664,435,436,436,435,858
20241230,130100,169528334,438,435,438,435,2095
20241230,130000,168616724,434,434,434,434,6
20241230,125900,168614120,438,435,438,435,571
20241230,125800,168364139,435,435,435,435,0
20241230,125700,168364139,435,435,435,435,7
20241230,125600,168361094,435,435,435,435,450
20241230,125500,168165344,438,438,438,438,1
20241230,125400,168164906,434,435,435,434,3145
20241230,125300,166799374,435,435,435,435,1020
20241230,125200,166355674,435,437,437,435,6000
20241230,125100,163739718,435,435,435,435,200
20241230,125000,163652718,440,440,440,440,0
20241230,124900,163652718,440,440,440,440,0
20241230,124800,163652718,440,440,440,440,0
20241230,124700,163652718,440,437,440,436,584
20241230,124600,163398072,440,440,440,440,6
20241230,124500,163395432,441,441,441,441,0
20241230,124400,163395432,441,441,441,441,0
20241230,124300,163395432,441,441,441,441,0
20241230,124200,163395432,441,441,441,441,0
20241230,124100,163395432,441,440,441,440,38
20241230,124000,163378675,436,436,436,436,1558
20241230,123900,162699387,436,436,437,436,916
20241230,123800,162299961,436,437,437,436,7488
20241230,123700,159027724,437,437,437,437,12
20241230,123600,159022480,437,438,438,437,557
20241230,123500,158778785,442,442,442,442,0
20241230,123400,158778785,442,442,442,442,0
20241230,123300,158778785,442,438,442,438,59
20241230,123200,158752858,438,438,438,438,7
20241230,123100,158749792,437,440,440,437,732
20241230,123000,158429302,437,440,440,437,6978
20241230,122900,155368938,440,440,440,440,10
20241230,122800,155364538,442,441,442,438,946
20241230,122700,154947357,441,441,441,441,0
20241230,122600,154947357,441,442,442,439,215
20241230,122500,154852899,442,436,442,435,11
20241230,122400,154848083,438,435,438,435,4908
20241230,122300,152706898,435,436,436,435,3728
20241230,122200,151083773,437,437,437,437,15
20241230,122100,151077218,437,437,437,437,0
20241230,122000,151077218,437,437,437,437,2432
20241230,121900,150014434,438,438,438,438,0
20241230,121800,150014434,438,438,438,438,150
20241230,121700,149948734,439,439,439,439,1
20241230,121600,149948295,437,437,437,437,38
20241230,121500,149931689,438,441,441,438,29852
20241230,121400,136829512,441,441,441,441,2306
20241230,121300,135812566,441,441,441,441,2559
20241230,121200,134684047,440,443,443,440,500
20241230,121100,134463646,443,444,444,443,1000
20241230,121000,134020546,445,445,445,445,105
20241230,120900,133973821,445,445,445,445,0
20241230,120800,133973821,445,445,445,445,0
20241230,120700,133973821,445,445,445,445,190
20241230,120600,133889271,445,445,445,444,1065
20241230,120500,133415392,445,445,445,445,27
20241230,120400,133403377,445,445,445,445,1401
20241230,120300,132779932,445,445,445,445,440
20241230,120200,132584132,445,445,445,445,0
20241230,120100,132584132,445,444,445,444,33
20241230,120000,132569448,440,440,440,440,0
20241230,115900,132569448,440,440,441,440,3639
20241230,115800,130968274,440,441,441,440,1248
20241230,115700,130418848,442,444,444,442,253
20241230,115600,130306982,444,444,444,444,0
20241230,115500,130306982,444,444,444,444,18
20241230,115400,130298990,444,442,444,442,1018
20241230,115300,129847000,442,444,444,442,11
20241230,115200,129842134,441,441,441,441,0
20241230,115100,129842134,441,441,441,441,0
20241230,115000,129842134,441,441,441,441,0
20241230,114900,129842134,441,441,441,441,1529
20241230,114800,129167845,441,441,441,441,0
20241230,114700,129167845,441,441,441,441,0
20241230,114600,129167845,441,441,441,441,0
20241230,114500,129167845,441,441,441,441,3000
20241230,114400,127844845,441,441,441,441,0
20241230,114300,127844845,441,441,441,441,10
20241230,114200,127840435,441,445,445,441,46
20241230,114100,127820145,441,441,441,441,8
20241230,114000,127816617,445,445,445,445,0
20241230,113900,127816617,445,445,445,445,0
20241230,113800,127816617,445,443,445,443,749
20241230,113700,127484700,440,443,443,440,4287
20241230,113600,125588648,442,442,442,442,0
20241230,113500,125588648,442,441,442,441,319
20241230,113400,125447952,442,442,442,442,0
20241230,113300,125447952,442,442,442,442,0
20241230,113200,125447952,442,442,442,442,2
20241230,113100,125447068,443,443,443,443,0
20241230,113000,125447068,443,443,443,443,0
20241230,112900,125447068,443,443,443,443,0
20241230,112800,125447068,443,443,443,443,0
20241230,112700,125447068,443,443,443,443,1
20241230,112600,125446625,443,443,443,443,3
20241230,112500,125445296,443,443,443,443,184
20241230,112400,125363784,443,443,443,442,3726
20241230,112300,123713170,440,440,440,440,40
20241230,112200,123695570,439,439,439,439,5
20241230,112100,123693375,440,440,440,440,0
20241230,112000,123693375,440,443,443,440,11055
20241230,111900,118829115,443,443,443,443,0
20241230,111800,118829115,443,440,443,440,3808
20241230,111700,117152095,440,440,440,440,1388
20241230,111600,116541375,441,441,441,441,674
20241230,111500,116244141,442,442,442,442,0
20241230,111400,116244141,442,442,442,442,171
20241230,111300,116168559,443,443,443,443,0
20241230,111200,116168559,443,443,443,443,150
20241230,111100,116102109,444,444,444,444,43
20241230,111000,116083017,444,444,444,444,10
20241230,110900,116078577,443,443,443,443,2
20241230,110800,116077691,444,444,444,444,2578
20241230,110700,114933059,444,444,444,444,0
20241230,110600,114933059,444,443,444,443,100
20241230,110500,114888742,443,444,444,443,879
20241230,110400,114498835,444,444,444,443,4116
20241230,110300,112671332,444,444,444,444,1332
20241230,110200,112079924,443,443,443,443,4209
20241230,110100,110215337,440,440,440,440,0
20241230,110000,110215337,440,440,440,440,0
20241230,105900,110215337,440,440,440,440,0
20241230,105800,110215337,440,440,440,440,0
20241230,105700,110215337,440,440,440,440,0
20241230,105600,110215337,440,440,440,440,0
20241230,105500,110215337,440,440,440,440,1115
20241230,105400,109724737,440,440,440,440,0
20241230,105300,109724737,440,440,440,440,0
20241230,105200,109724737,440,440,440,440,346
20241230,105100,109572497,440,440,440,440,0
20241230,105000,109572497,440,442,442,440,2722
20241230,104900,108374537,441,441,441,441,0
20241230,104800,108374537,441,441,441,441,0
20241230,104700,108374537,441,441,441,441,0
20241230,104600,108374537,441,441,441,441,0
20241230,104500,108374537,441,441,441,441,0
20241230,104400,108374537,441,441,441,441,0
20241230,104300,108374537,441,441,441,441,0
20241230,104200,108374537,441,441,441,441,0
20241230,104100,108374537,441,441,441,441,89
20241230,104000,108335288,443,443,443,443,0
20241230,103900,108335288,443,442,443,442,101
20241230,103800,108290596,444,444,444,444,0
20241230,103700,108290596,444,444,444,444,923
20241230,103600,107880784,444,444,444,444,40
20241230,103500,107863024,440,440,440,440,542
20241230,103400,107624544,440,440,440,440,3255
20241230,103300,106192344,444,439,444,438,4548
20241230,103200,104187384,439,440,440,439,2342
20241230,103100,103158612,440,440,440,440,0
20241230,103000,103158612,440,440,440,440,0
20241230,102900,103158612,440,440,440,440,3241
20241230,102800,101732572,440,441,441,440,1126
20241230,102700,101236044,441,441,441,441,897
20241230,102600,100840467,443,443,443,443,11
20241230,102500,100835594,443,443,443,441,784
20241230,102400,100489466,443,442,443,441,622
20241230,102300,100214103,443,443,443,443,0
20241230,102200,100214103,443,443,443,443,74
20241230,102100,100181321,443,443,443,443,3051
20241230,102000,98829728,443,443,443,443,10
20241230,101900,98825298,443,443,443,443,2
20241230,101800,98824412,443,443,443,443,13
20241230,101700,98818653,443,443,444,442,3521
20241230,101600,97259008,443,442,443,440,11240
20241230,101500,92289893,442,442,442,442,1
20241230,101400,92289451,442,442,442,442,2
20241230,101300,92288567,442,438,442,438,4065
20241230,101200,90495850,438,438,438,438,183
20241230,101100,90415696,441,439,441,439,10
20241230,101000,90411298,438,438,438,438,677
20241230,100900,90114772,438,438,438,438,1556
20241230,100800,89433244,439,439,439,439,4786
20241230,100700,87332190,440,440,440,440,1058
20241230,100600,86866670,440,441,441,440,92
20241230,100500,86826099,440,440,442,440,2151
20241230,100400,85879496,439,439,439,436,5450
20241230,100300,83492574,439,439,439,439,50
20241230,100200,83470624,439,439,439,439,0
20241230,100100,83470624,439,439,439,439,3097
20241230,100000,82111041,439,439,439,439,2
20241230,095900,82110163,439,439,439,439,0
20241230,095800,82110163,439,439,439,439,1961
20241230,095700,81249284,443,441,443,441,1000
20241230,095600,80807395,439,439,439,439,40
20241230,095500,80789835,438,441,441,438,1065
20241230,095400,80322129,441,442,442,441,519
20241230,095300,80092991,442,443,443,442,2
20241230,095200,80092106,442,440,442,439,504
20241230,095100,79869945,440,440,440,440,0
20241230,095000,79869945,440,440,441,440,4
20241230,094900,79868184,440,442,442,439,309
20241230,094800,79731929,440,443,443,440,537
20241230,094700,79495619,443,443,443,441,15
20241230,094600,79488996,443,440,443,440,4
20241230,094500,79487233,440,440,440,440,0
20241230,094400,79487233,440,444,444,440,101
20241230,094300,79442393,444,444,444,444,1237
20241230,094200,78893165,443,440,443,440,3052
20241230,094100,77547282,439,439,439,439,271
20241230,094000,77428313,444,444,444,444,927
20241230,093900,77016725,443,443,443,443,296
20241230,093800,76885597,443,443,443,443,4
20241230,093700,76883825,443,440,443,440,7062
20241230,093600,73764208,439,439,439,439,0
20241230,093500,73764208,439,441,441,439,1243
20241230,093400,73216255,439,441,441,439,51
20241230,093300,73193864,441,440,441,437,12
20241230,093200,73188580,440,437,440,437,7344
20241230,093100,69979249,436,439,439,436,7270
20241230,093000,66805373,440,440,440,438,5390
20241230,092900,64442040,444,445,446,440,10181
20241230,092800,59905260,445,437,445,437,3201
20241230,092700,58490070,437,435,437,433,3665
20241230,092600,56897981,435,433,435,433,2014
20241230,092500,56022454,433,433,433,433,81
20241230,092400,55987381,433,433,433,433,0
20241230,092300,55987381,433,433,433,433,90
20241230,092200,55948411,433,430,433,430,3580
20241230,092100,54401360,430,430,430,430,22
20241230,092000,54391900,433,431,433,431,10
20241230,091900,54387573,430,424,430,424,3365
20241230,091800,52948032,421,426,426,420,19982
20241230,091700,44516947,425,437,437,425,10420
20241230,091600,40060118,433,437,437,433,178
20241230,091500,39982645,437,437,437,437,0
20241230,091400,39982645,437,438,438,437,152
20241230,091300,39916170,442,439,442,438,753
20241230,091200,39584044,440,437,441,437,10464
20241230,091100,34990593,437,437,437,437,100
20241230,091000,34946893,438,433,438,433,43
20241230,090900,34928130,433,433,438,432,4454
20241230,090800,32999432,433,431,433,431,5615
20241230,090700,30573946,429,430,430,429,3289
20241230,090600,29161976,430,426,430,426,6668
20241230,090500,26309665,426,423,426,419,5526
20241230,090400,23985097,422,416,423,415,8656
20241230,090300,20350285,415,421,421,415,14062
20241230,090200,14495719,421,421,421,417,26423
20241230,090100,3404411,421,430,430,420,6897
20241230,090000,495720,431,431,431,431,1115