stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,213200,577396791,892,892,892,892,3332
20241217,213100,577396791,892,892,892,892,0
20241217,213000,577396791,892,892,892,892,0
20241217,212900,577396791,892,892,892,892,0
20241217,212800,577396791,892,892,892,892,0
20241217,212700,577396791,892,892,892,892,0
20241217,212600,577396791,892,892,892,892,0
20241217,212500,577396791,892,892,892,892,0
20241217,212400,577396791,892,892,892,892,0
20241217,212300,577396791,892,892,892,892,0
20241217,212200,577396791,892,892,892,892,0
20241217,212100,577396791,892,892,892,892,0
20241217,212000,577396791,892,892,892,892,0
20241217,211900,577396791,892,892,892,892,0
20241217,211800,577396791,892,892,892,892,0
20241217,211700,577396791,892,892,892,892,0
20241217,211600,577396791,892,892,892,892,0
20241217,211500,577396791,892,892,892,892,0
20241217,211400,577396791,892,892,892,892,0
20241217,211300,577396791,892,892,892,892,0
20241217,211200,577396791,892,892,892,892,0
20241217,211100,577396791,892,892,892,892,0
20241217,211000,577396791,892,892,892,892,0
20241217,210900,577396791,892,892,892,892,0
20241217,210800,577396791,892,892,892,892,0
20241217,210700,577396791,892,892,892,892,0
20241217,210600,577396791,892,892,892,892,0
20241217,210500,577396791,892,892,892,892,0
20241217,210400,577396791,892,892,892,892,0
20241217,210300,577396791,892,892,892,892,0
20241217,210200,577396791,892,892,892,892,3332
20241217,210100,577396791,892,892,892,892,0
20241217,210000,577396791,892,892,892,892,0
20241217,205900,577396791,892,892,892,892,0
20241217,205800,577396791,892,892,892,892,0
20241217,205700,577396791,892,892,892,892,0
20241217,205600,577396791,892,892,892,892,0
20241217,205500,577396791,892,892,892,892,0
20241217,205400,577396791,892,892,892,892,0
20241217,205300,577396791,892,892,892,892,0
20241217,205200,577396791,892,892,892,892,0
20241217,205100,577396791,892,892,892,892,0
20241217,205000,577396791,892,892,892,892,0
20241217,204900,577396791,892,892,892,892,0
20241217,204800,577396791,892,892,892,892,0
20241217,204700,577396791,892,892,892,892,0
20241217,204600,577396791,892,892,892,892,0
20241217,204500,577396791,892,892,892,892,0
20241217,204400,577396791,892,892,892,892,0
20241217,204300,577396791,892,892,892,892,0
20241217,204200,577396791,892,892,892,892,0
20241217,204100,577396791,892,892,892,892,0
20241217,204000,577396791,892,892,892,892,0
20241217,203900,577396791,892,892,892,892,0
20241217,203800,577396791,892,892,892,892,0
20241217,203700,577396791,892,892,892,892,0
20241217,203600,577396791,892,892,892,892,0
20241217,203500,577396791,892,892,892,892,0
20241217,203400,577396791,892,892,892,892,0
20241217,203300,577396791,892,892,892,892,0
20241217,203200,577396791,892,892,892,892,3332
20241217,203100,577396791,892,892,892,892,0
20241217,203000,577396791,892,892,892,892,0
20241217,202900,577396791,892,892,892,892,0
20241217,202800,577396791,892,892,892,892,0
20241217,202700,577396791,892,892,892,892,0
20241217,202600,577396791,892,892,892,892,0
20241217,202500,577396791,892,892,892,892,0
20241217,202400,577396791,892,892,892,892,0
20241217,202300,577396791,892,892,892,892,0
20241217,202200,577396791,892,892,892,892,0
20241217,202100,577396791,892,892,892,892,0
20241217,202000,577396791,892,892,892,892,0
20241217,201900,577396791,892,892,892,892,0
20241217,201800,577396791,892,892,892,892,0
20241217,201700,577396791,892,892,892,892,0
20241217,201600,577396791,892,892,892,892,0
20241217,201500,577396791,892,892,892,892,0
20241217,201400,577396791,892,892,892,892,0
20241217,201300,577396791,892,892,892,892,0
20241217,201200,577396791,892,892,892,892,0
20241217,201100,577396791,892,892,892,892,0
20241217,201000,577396791,892,892,892,892,0
20241217,200900,577396791,892,892,892,892,0
20241217,200800,577396791,892,892,892,892,0
20241217,200700,577396791,892,892,892,892,0
20241217,200600,577396791,892,892,892,892,0
20241217,200500,577396791,892,892,892,892,0
20241217,200400,577396791,892,892,892,892,0
20241217,200300,577396791,892,892,892,892,0
20241217,200200,577396791,892,892,892,892,3332
20241217,200100,577396791,892,892,892,892,0
20241217,200000,577396791,892,892,892,892,0
20241217,195900,577396791,892,892,892,892,0
20241217,195800,577396791,892,892,892,892,0
20241217,195700,577396791,892,892,892,892,0
20241217,195600,577396791,892,892,892,892,0
20241217,195500,577396791,892,892,892,892,0
20241217,195400,577396791,892,892,892,892,0
20241217,195300,577396791,892,892,892,892,0
20241217,195200,577396791,892,892,892,892,0
20241217,195100,577396791,892,892,892,892,0
20241217,195000,577396791,892,892,892,892,0
20241217,194900,577396791,892,892,892,892,0
20241217,194800,577396791,892,892,892,892,0
20241217,194700,577396791,892,892,892,892,0
20241217,194600,577396791,892,892,892,892,0
20241217,194500,577396791,892,892,892,892,0
20241217,194400,577396791,892,892,892,892,0
20241217,194300,577396791,892,892,892,892,0
20241217,194200,577396791,892,892,892,892,0
20241217,194100,577396791,892,892,892,892,0
20241217,194000,577396791,892,892,892,892,0
20241217,193900,577396791,892,892,892,892,0
20241217,193800,577396791,892,892,892,892,0
20241217,193700,577396791,892,892,892,892,0
20241217,193600,577396791,892,892,892,892,0
20241217,193500,577396791,892,892,892,892,0
20241217,193400,577396791,892,892,892,892,0
20241217,193300,577396791,892,892,892,892,0
20241217,193200,577396791,892,892,892,892,3332
20241217,193100,577396791,892,892,892,892,0
20241217,193000,577396791,892,892,892,892,0
20241217,192900,577396791,892,892,892,892,0
20241217,192800,577396791,892,892,892,892,0
20241217,192700,577396791,892,892,892,892,0
20241217,192600,577396791,892,892,892,892,0
20241217,192500,577396791,892,892,892,892,0
20241217,192400,577396791,892,892,892,892,0
20241217,192300,577396791,892,892,892,892,0
20241217,192200,577396791,892,892,892,892,0
20241217,192100,577396791,892,892,892,892,0
20241217,192000,577396791,892,892,892,892,0
20241217,191900,577396791,892,892,892,892,0
20241217,191800,577396791,892,892,892,892,0
20241217,191700,577396791,892,892,892,892,0
20241217,191600,577396791,892,892,892,892,0
20241217,191500,577396791,892,892,892,892,0
20241217,191400,577396791,892,892,892,892,0
20241217,191300,577396791,892,892,892,892,0
20241217,191200,577396791,892,892,892,892,0
20241217,191100,577396791,892,892,892,892,0
20241217,191000,577396791,892,892,892,892,0
20241217,190900,577396791,892,892,892,892,0
20241217,190800,577396791,892,892,892,892,0
20241217,190700,577396791,892,892,892,892,0
20241217,190600,577396791,892,892,892,892,0
20241217,190500,577396791,892,892,892,892,0
20241217,190400,577396791,892,892,892,892,0
20241217,190300,577396791,892,892,892,892,0
20241217,190200,577396791,892,892,892,892,3332
20241217,190100,577396791,892,892,892,892,0
20241217,190000,577396791,892,892,892,892,0
20241217,185900,577396791,892,892,892,892,0
20241217,185800,577396791,892,892,892,892,0
20241217,185700,577396791,892,892,892,892,0
20241217,185600,577396791,892,892,892,892,0
20241217,185500,577396791,892,892,892,892,0
20241217,185400,577396791,892,892,892,892,0
20241217,185300,577396791,892,892,892,892,0
20241217,185200,577396791,892,892,892,892,0
20241217,185100,577396791,892,892,892,892,0
20241217,185000,577396791,892,892,892,892,0
20241217,184900,577396791,892,892,892,892,0
20241217,184800,577396791,892,892,892,892,0
20241217,184700,577396791,892,892,892,892,0
20241217,184600,577396791,892,892,892,892,0
20241217,184500,577396791,892,892,892,892,0
20241217,184400,577396791,892,892,892,892,0
20241217,184300,577396791,892,892,892,892,0
20241217,184200,577396791,892,892,892,892,0
20241217,184100,577396791,892,892,892,892,0
20241217,184000,577396791,892,892,892,892,0
20241217,183900,577396791,892,892,892,892,0
20241217,183800,577396791,892,892,892,892,0
20241217,183700,577396791,892,892,892,892,0
20241217,183600,577396791,892,892,892,892,0
20241217,183500,577396791,892,892,892,892,0
20241217,183400,577396791,892,892,892,892,0
20241217,183300,577396791,892,892,892,892,0
20241217,183200,577396791,892,892,892,892,3332
20241217,183100,577396791,892,892,892,892,0
20241217,183000,577396791,892,892,892,892,0
20241217,182900,577396791,892,892,892,892,0
20241217,182800,577396791,892,892,892,892,0
20241217,182700,577396791,892,892,892,892,0
20241217,182600,577396791,892,892,892,892,0
20241217,182500,577396791,892,892,892,892,0
20241217,182400,577396791,892,892,892,892,0
20241217,182300,577396791,892,892,892,892,0
20241217,182200,577396791,892,892,892,892,0
20241217,182100,577396791,892,892,892,892,0
20241217,182000,577396791,892,892,892,892,0
20241217,181900,577396791,892,892,892,892,0
20241217,181800,577396791,892,892,892,892,0
20241217,181700,577396791,892,892,892,892,0
20241217,181600,577396791,892,892,892,892,0
20241217,181500,577396791,892,892,892,892,0
20241217,181400,577396791,892,892,892,892,0
20241217,181300,577396791,892,892,892,892,0
20241217,181200,577396791,892,892,892,892,0
20241217,181100,577396791,892,892,892,892,0
20241217,181000,577396791,892,892,892,892,0
20241217,180900,577396791,892,892,892,892,0
20241217,180800,577396791,892,892,892,892,0
20241217,180700,577396791,892,892,892,892,0
20241217,180600,577396791,892,892,892,892,0
20241217,180500,577396791,892,892,892,892,0
20241217,180400,577396791,892,892,892,892,0
20241217,180300,577396791,892,892,892,892,0
20241217,180200,577396791,892,892,892,892,3332
20241217,180100,577396791,892,892,892,892,0
20241217,180000,577396791,892,892,892,892,0
20241217,175900,577396791,892,892,892,892,0
20241217,175800,577396791,892,892,892,892,0
20241217,175700,577396791,892,892,892,892,0
20241217,175600,577396791,892,892,892,892,0
20241217,175500,577396791,892,892,892,892,0
20241217,175400,577396791,892,892,892,892,0
20241217,175300,577396791,892,892,892,892,0
20241217,175200,577396791,892,892,892,892,0
20241217,175100,577396791,892,892,892,892,0
20241217,175000,577396791,892,892,892,892,0
20241217,174900,577396791,892,892,892,892,0
20241217,174800,577396791,892,892,892,892,0
20241217,174700,577396791,892,892,892,892,0
20241217,174600,577396791,892,892,892,892,0
20241217,174500,577396791,892,892,892,892,0
20241217,174400,577396791,892,892,892,892,0
20241217,174300,577396791,892,892,892,892,0
20241217,174200,577396791,892,892,892,892,0
20241217,174100,577396791,892,892,892,892,0
20241217,174000,577396791,892,892,892,892,0
20241217,173900,577396791,892,892,892,892,0
20241217,173800,577396791,892,892,892,892,0
20241217,173700,577396791,892,892,892,892,0
20241217,173600,577396791,892,892,892,892,0
20241217,173500,577396791,892,892,892,892,0
20241217,173400,577396791,892,892,892,892,0
20241217,173300,577396791,892,892,892,892,0
20241217,173200,577396791,892,892,892,892,3332
20241217,173100,577396791,892,892,892,892,0
20241217,173000,577396791,892,892,892,892,0
20241217,172900,577396791,892,892,892,892,0
20241217,172800,577396791,892,892,892,892,0
20241217,172700,577396791,892,892,892,892,0
20241217,172600,577396791,892,892,892,892,0
20241217,172500,577396791,892,892,892,892,0
20241217,172400,577396791,892,892,892,892,0
20241217,172300,577396791,892,892,892,892,0
20241217,172200,577396791,892,892,892,892,0
20241217,172100,577396791,892,892,892,892,0
20241217,172000,577396791,892,892,892,892,0
20241217,171900,577396791,892,892,892,892,0
20241217,171800,577396791,892,892,892,892,0
20241217,171700,577396791,892,892,892,892,0
20241217,171600,577396791,892,892,892,892,0
20241217,171500,577396791,892,892,892,892,0
20241217,171400,577396791,892,892,892,892,0
20241217,171300,577396791,892,892,892,892,0
20241217,171200,577396791,892,892,892,892,0
20241217,171100,577396791,892,892,892,892,0
20241217,171000,577396791,892,892,892,892,0
20241217,170900,577396791,892,892,892,892,0
20241217,170800,577396791,892,892,892,892,0
20241217,170700,577396791,892,892,892,892,0
20241217,170600,577396791,892,892,892,892,0
20241217,170500,577396791,892,892,892,892,0
20241217,170400,577396791,892,892,892,892,0
20241217,170300,577396791,892,892,892,892,0
20241217,170200,577396791,892,892,892,892,3332
20241217,170100,577396791,892,892,892,892,0
20241217,170000,577396791,892,892,892,892,0
20241217,165900,577396791,892,892,892,892,0
20241217,165800,577396791,892,892,892,892,0
20241217,165700,577396791,892,892,892,892,0
20241217,165600,577396791,892,892,892,892,0
20241217,165500,577396791,892,892,892,892,0
20241217,165400,577396791,892,892,892,892,0
20241217,165300,577396791,892,892,892,892,0
20241217,165200,577396791,892,892,892,892,0
20241217,165100,577396791,892,892,892,892,0
20241217,165000,577396791,892,892,892,892,0
20241217,164900,577396791,892,892,892,892,0
20241217,164800,577396791,892,892,892,892,0
20241217,164700,577396791,892,892,892,892,0
20241217,164600,577396791,892,892,892,892,0
20241217,164500,577396791,892,892,892,892,0
20241217,164400,577396791,892,892,892,892,0
20241217,164300,577396791,892,892,892,892,0
20241217,164200,577396791,892,892,892,892,0
20241217,164100,577396791,892,892,892,892,0
20241217,164000,577396791,892,892,892,892,0
20241217,163900,577396791,892,892,892,892,0
20241217,163800,577396791,892,892,892,892,0
20241217,163700,577396791,892,892,892,892,0
20241217,163600,577396791,892,892,892,892,0
20241217,163500,577396791,892,892,892,892,0
20241217,163400,577396791,892,892,892,892,0
20241217,163300,577396791,892,892,892,892,0
20241217,163200,577396791,892,892,892,892,3332
20241217,163100,577396791,892,892,892,892,0
20241217,163000,577396791,892,892,892,892,0
20241217,162900,577396791,892,892,892,892,0
20241217,162800,577396791,892,892,892,892,0
20241217,162700,577396791,892,892,892,892,0
20241217,162600,577396791,892,892,892,892,0
20241217,162500,577396791,892,892,892,892,0
20241217,162400,577396791,892,892,892,892,0
20241217,162300,577396791,892,892,892,892,0
20241217,162200,577396791,892,892,892,892,0
20241217,162100,577396791,892,892,892,892,0
20241217,162000,577396791,892,892,892,892,0
20241217,161900,577396791,892,892,892,892,0
20241217,161800,577396791,892,892,892,892,0
20241217,161700,577396791,892,892,892,892,0
20241217,161600,577396791,892,892,892,892,0
20241217,161500,577396791,892,892,892,892,0
20241217,161400,577396791,892,892,892,892,0
20241217,161300,577396791,892,892,892,892,0
20241217,161200,577396791,892,892,892,892,0
20241217,161100,577396791,892,892,892,892,0
20241217,161000,577396791,892,892,892,892,0
20241217,160900,577396791,892,892,892,892,0
20241217,160800,577396791,892,892,892,892,0
20241217,160700,577396791,892,892,892,892,0
20241217,160600,577396791,892,892,892,892,0
20241217,160500,577396791,892,892,892,892,0
20241217,160400,577396791,892,892,892,892,0
20241217,160300,577396791,892,892,892,892,0
20241217,160200,577396791,892,892,892,892,3332
20241217,160100,577396791,892,892,892,892,0
20241217,160000,577396791,892,892,892,892,0
20241217,155900,577396791,892,892,892,892,0
20241217,155800,577396791,892,892,892,892,0
20241217,155700,577396791,892,892,892,892,0
20241217,155600,577396791,892,892,892,892,0
20241217,155500,577396791,892,892,892,892,0
20241217,155400,577396791,892,892,892,892,0
20241217,155300,577396791,892,892,892,892,0
20241217,155200,577396791,892,892,892,892,0
20241217,155100,577396791,892,892,892,892,0
20241217,155000,577396791,892,892,892,892,0
20241217,154900,577396791,892,892,892,892,0
20241217,154800,577396791,892,892,892,892,0
20241217,154700,577396791,892,892,892,892,0
20241217,154600,577396791,892,892,892,892,0
20241217,154500,577396791,892,892,892,892,0
20241217,154400,577396791,892,892,892,892,0
20241217,154300,577396791,892,892,892,892,0
20241217,154200,577396791,892,892,892,892,0
20241217,154100,577396791,892,892,892,892,0
20241217,154000,577396791,892,892,892,892,0
20241217,153900,577396791,892,892,892,892,0
20241217,153800,577396791,892,892,892,892,0
20241217,153700,577396791,892,892,892,892,0
20241217,153600,577396791,892,892,892,892,0
20241217,153500,577396791,892,892,892,892,0
20241217,153400,577396791,892,892,892,892,0
20241217,153300,577396791,892,892,892,892,0
20241217,153200,577396791,892,892,892,892,3332
20241217,153100,577396791,892,892,892,892,0
20241217,153000,577396791,892,892,892,892,3332
20241217,152900,574424647,892,892,892,892,0
20241217,152800,574424647,892,892,892,892,0
20241217,152700,574424647,892,892,892,892,0
20241217,152600,574424647,892,892,892,892,0
20241217,152500,574424647,892,892,892,892,0
20241217,152400,574424647,892,892,892,892,0
20241217,152300,574424647,892,892,892,892,0
20241217,152200,574424647,892,892,892,892,0
20241217,152100,574424647,892,892,892,892,0
20241217,152000,574424647,892,892,892,892,0
20241217,151900,574424647,892,892,892,891,4042
20241217,151800,570823028,891,891,891,891,11990
20241217,151700,560139938,890,890,890,890,150
20241217,151600,560006438,890,888,891,888,6303
20241217,151500,554394645,885,889,889,885,2183
20241217,151400,552462195,890,890,890,890,62
20241217,151300,552407015,890,891,891,887,3064
20241217,151200,549683635,891,891,891,891,36
20241217,151100,549651559,892,893,893,892,59
20241217,151000,549598927,893,893,893,893,9
20241217,150900,549590890,894,893,894,893,1085
20241217,150800,548621418,894,889,894,889,18560
20241217,150700,532049961,889,887,889,887,7566
20241217,150600,525331406,888,888,888,887,567
20241217,150500,524827961,888,888,888,887,767
20241217,150400,524147122,888,888,888,888,5
20241217,150300,524142682,887,887,887,887,170
20241217,150200,523991892,888,887,888,887,269
20241217,150100,523753284,888,887,888,887,559
20241217,150000,523257448,888,888,888,888,2
20241217,145900,523255672,888,887,888,887,3507
20241217,145800,520144253,887,887,887,886,1152
20241217,145700,519122705,887,885,887,885,2162
20241217,145600,517207970,884,885,885,884,443
20241217,145500,516816350,884,884,884,884,661
20241217,145400,516232026,883,883,883,883,617
20241217,145300,515687215,883,883,883,883,1297
20241217,145200,514541964,883,883,883,883,400
20241217,145100,514188764,883,884,884,883,46
20241217,145000,514148142,881,881,881,881,0
20241217,144900,514148142,881,881,881,881,0
20241217,144800,514148142,881,881,881,881,0
20241217,144700,514148142,881,882,882,881,1800
20241217,144600,512561167,882,882,882,882,1157
20241217,144500,511540693,883,881,883,881,657
20241217,144400,510961874,883,883,883,882,1214
20241217,144300,509889927,885,885,885,885,0
20241217,144200,509889927,885,885,885,885,0
20241217,144100,509889927,885,885,885,885,0
20241217,144000,509889927,885,885,885,885,0
20241217,143900,509889927,885,885,885,885,0
20241217,143800,509889927,885,885,885,885,0
20241217,143700,509889927,885,885,885,885,0
20241217,143600,509889927,885,884,885,884,700
20241217,143500,509271016,884,884,884,884,1411
20241217,143400,508023692,885,885,885,885,0
20241217,143300,508023692,885,884,885,884,300
20241217,143200,507758449,881,882,882,881,800
20241217,143100,507053628,881,881,881,881,0
20241217,143000,507053628,881,881,881,881,0
20241217,142900,507053628,881,881,881,881,0
20241217,142800,507053628,881,881,881,881,0
20241217,142700,507053628,881,881,881,881,0
20241217,142600,507053628,881,881,881,881,0
20241217,142500,507053628,881,881,881,881,464
20241217,142400,506644844,881,881,881,881,73
20241217,142300,506580531,880,880,880,880,0
20241217,142200,506580531,880,880,880,880,0
20241217,142100,506580531,880,885,885,880,2
20241217,142000,506578766,880,880,880,880,0
20241217,141900,506578766,880,880,880,880,500
20241217,141800,506138766,879,880,884,879,1849
20241217,141700,504511152,884,884,884,884,1
20241217,141600,504510268,880,880,880,880,70
20241217,141500,504448668,880,880,880,880,2000
20241217,141400,502688668,880,880,880,880,0
20241217,141300,502688668,880,880,880,880,20
20241217,141200,502671068,880,880,880,880,0
20241217,141100,502671068,880,879,880,878,3432
20241217,141000,499654827,880,880,880,880,1756
20241217,140900,498109547,880,884,884,880,3006
20241217,140800,495464243,884,880,884,880,754
20241217,140700,494800715,880,880,880,880,3001
20241217,140600,492159835,879,880,880,879,1471
20241217,140500,490866725,880,880,880,880,0
20241217,140400,490866725,880,880,880,880,1074
20241217,140300,489921605,880,880,880,880,580
20241217,140200,489411205,880,882,882,880,3000
20241217,140100,486769546,885,884,885,881,3003
20241217,140000,484120026,884,884,884,884,0
20241217,135900,484120026,884,885,885,884,109
20241217,135800,484023577,885,885,885,885,3
20241217,135700,484020922,885,885,885,885,7
20241217,135600,484014727,885,885,885,885,40
20241217,135500,483979327,885,885,885,885,2
20241217,135400,483977557,886,886,886,886,2
20241217,135300,483975785,886,886,886,886,0
20241217,135200,483975785,886,886,886,886,153
20241217,135100,483840227,887,886,887,881,1201
20241217,135000,482776144,887,887,887,887,0
20241217,134900,482776144,887,887,887,887,0
20241217,134800,482776144,887,883,887,883,1212
20241217,134700,481702858,881,883,883,881,1102
20241217,134600,480731978,882,882,883,882,545
20241217,134500,480251286,882,883,883,882,951
20241217,134400,479412056,883,883,883,882,577
20241217,134300,478903065,883,883,883,883,30
20241217,134200,478876575,883,883,883,883,650
20241217,134100,478302625,884,884,884,884,10
20241217,134000,478293785,885,885,885,885,37
20241217,133900,478261040,885,885,885,885,502
20241217,133800,477816770,885,884,885,884,610
20241217,133700,477277520,884,884,884,884,100
20241217,133600,477189120,885,885,885,885,4
20241217,133500,477185580,885,885,885,885,51
20241217,133400,477140445,885,885,885,885,0
20241217,133300,477140445,885,884,885,884,1133
20241217,133200,476138871,885,884,885,884,290
20241217,133100,475882486,882,882,882,882,3197
20241217,133000,473062732,882,882,882,882,300
20241217,132900,472798132,882,879,882,879,5799
20241217,132800,467700808,879,879,879,878,1619
20241217,132700,466278174,878,879,882,878,6239
20241217,132600,460794446,882,882,882,882,1
20241217,132500,460793564,876,880,880,876,3125
20241217,132400,458054804,885,882,885,876,19989
20241217,132300,440474916,882,885,885,882,5020
20241217,132200,436044034,886,886,886,886,8
20241217,132100,436036946,888,888,888,888,2
20241217,132000,436035170,887,887,887,887,0
20241217,131900,436035170,887,887,888,887,3466
20241217,131800,432960457,887,887,887,887,1001
20241217,131700,432072570,887,887,887,887,999
20241217,131600,431186457,887,887,887,887,1
20241217,131500,431185570,883,883,883,883,0
20241217,131400,431185570,883,884,884,883,35
20241217,131300,431154655,888,888,888,888,1
20241217,131200,431153767,888,888,888,888,4
20241217,131100,431150215,883,888,888,883,103
20241217,131000,431059251,888,888,888,888,0
20241217,130900,431059251,888,887,888,883,7641
20241217,130800,424307127,887,887,887,887,157
20241217,130700,424167868,887,887,887,887,0
20241217,130600,424167868,887,887,887,887,6
20241217,130500,424162546,888,888,888,888,1
20241217,130400,424161658,888,888,888,888,0
20241217,130300,424161658,888,888,888,888,0
20241217,130200,424161658,888,888,888,884,25
20241217,130100,424139550,884,884,884,883,10578
20241217,130000,414788823,884,885,885,884,1426
20241217,125900,413527239,885,885,885,885,0
20241217,125800,413527239,885,887,887,885,762
20241217,125700,412852696,887,887,887,887,0
20241217,125600,412852696,887,887,887,887,0
20241217,125500,412852696,887,889,889,887,56
20241217,125400,412802982,889,889,889,889,70
20241217,125300,412740752,889,888,889,886,1001
20241217,125200,411853860,886,888,888,886,5
20241217,125100,411849425,888,888,889,888,5
20241217,125000,411844983,888,888,888,888,226
20241217,124900,411644295,889,889,889,889,97
20241217,124800,411558062,889,889,889,889,6
20241217,124700,411552728,889,887,889,887,148
20241217,124600,411421200,887,887,887,887,124
20241217,124500,411311212,887,886,887,886,80
20241217,124400,411240296,887,887,887,887,0
20241217,124300,411240296,887,887,887,887,1
20241217,124200,411239409,883,883,889,883,3366
20241217,124100,408265725,889,885,889,884,6944
20241217,124000,402120426,889,885,889,885,31
20241217,123900,402092987,890,890,890,885,17749
20241217,123800,386385011,886,887,887,886,1000
20241217,123700,385498512,887,892,892,887,16
20241217,123600,385484245,892,892,892,892,3
20241217,123500,385481569,886,893,893,886,82
20241217,123400,385408903,887,888,894,887,260
20241217,123300,385177829,889,889,889,889,10
20241217,123200,385168939,894,894,894,894,56
20241217,123100,385118875,894,894,894,894,0
20241217,123000,385118875,894,894,894,894,0
20241217,122900,385118875,894,894,894,894,100
20241217,122800,385029475,894,894,894,894,500
20241217,122700,384582475,894,894,894,894,0
20241217,122600,384582475,894,894,894,894,0
20241217,122500,384582475,894,894,894,894,1152
20241217,122400,383552587,894,894,894,894,0
20241217,122300,383552587,894,894,894,894,0
20241217,122200,383552587,894,894,894,894,0
20241217,122100,383552587,894,894,894,894,0
20241217,122000,383552587,894,892,894,892,87
20241217,121900,383474862,892,892,892,892,5
20241217,121800,383470402,892,892,892,892,0
20241217,121700,383470402,892,892,892,892,5
20241217,121600,383465942,892,892,892,892,0
20241217,121500,383465942,892,891,892,891,551
20241217,121400,382975000,891,891,891,891,0
20241217,121300,382975000,891,891,891,891,1
20241217,121200,382974109,890,890,890,890,1
20241217,121100,382973219,891,891,891,891,3
20241217,121000,382970546,891,891,891,891,14
20241217,120900,382958072,891,887,891,887,16
20241217,120800,382943876,887,887,887,887,30
20241217,120700,382917266,887,887,888,885,2868
20241217,120600,380377378,887,890,890,887,2485
20241217,120500,378170242,891,891,891,891,1
20241217,120400,378169351,890,890,890,890,0
20241217,120300,378169351,890,890,890,890,10
20241217,120200,378160451,891,891,891,891,1001
20241217,120100,377268560,889,889,889,889,0
20241217,120000,377268560,889,889,889,889,458
20241217,115900,376861398,889,891,891,889,401
20241217,115800,376504907,889,889,889,889,12
20241217,115700,376494239,891,891,891,891,4
20241217,115600,376490675,891,891,891,891,0
20241217,115500,376490675,891,891,891,891,0
20241217,115400,376490675,891,890,891,889,1101
20241217,115300,375511081,891,891,891,891,0
20241217,115200,375511081,891,891,891,891,3
20241217,115100,375508408,891,891,891,890,473
20241217,115000,375087012,894,894,894,894,0
20241217,114900,375087012,894,894,894,894,0
20241217,114800,375087012,894,894,894,894,0
20241217,114700,375087012,894,894,894,894,0
20241217,114600,375087012,894,894,894,894,0
20241217,114500,375087012,894,894,894,894,0
20241217,114400,375087012,894,894,894,894,1
20241217,114300,375086118,895,895,895,895,0
20241217,114200,375086118,895,895,895,895,0
20241217,114100,375086118,895,895,895,895,0
20241217,114000,375086118,895,895,895,895,1
20241217,113900,375085223,890,890,890,890,121
20241217,113800,374977533,890,890,890,890,53
20241217,113700,374930363,896,896,896,896,0
20241217,113600,374930363,896,896,896,896,0
20241217,113500,374930363,896,890,896,890,22945
20241217,113400,354406728,891,891,891,891,0
20241217,113300,354406728,891,891,891,891,0
20241217,113200,354406728,891,891,891,891,0
20241217,113100,354406728,891,891,891,888,4859
20241217,113000,350091330,890,890,890,890,88
20241217,112900,350013010,891,891,891,891,500
20241217,112800,349567510,891,890,891,888,1701
20241217,112700,348055853,891,890,891,890,551
20241217,112600,347565461,890,890,890,890,0
20241217,112500,347565461,890,890,890,890,1
20241217,112400,347564571,891,891,891,891,0
20241217,112300,347564571,891,891,891,891,1
20241217,112200,347563680,891,891,891,891,1
20241217,112100,347562789,893,893,893,893,0
20241217,112000,347562789,893,893,893,893,0
20241217,111900,347562789,893,893,893,893,0
20241217,111800,347562789,893,893,893,893,1
20241217,111700,347561896,889,889,889,889,478
20241217,111600,347136954,893,893,893,889,22
20241217,111500,347117380,894,894,894,894,0
20241217,111400,347117380,894,894,894,894,0
20241217,111300,347117380,894,894,894,894,0
20241217,111200,347117380,894,889,894,889,2
20241217,111100,347115597,894,894,894,894,413
20241217,111000,346746375,894,894,894,894,0
20241217,110900,346746375,894,894,894,894,0
20241217,110800,346746375,894,894,894,888,5401
20241217,110700,341947121,895,895,895,895,10
20241217,110600,341938171,895,895,895,895,1
20241217,110500,341937276,895,895,895,895,9
20241217,110400,341929221,896,896,896,896,30
20241217,110300,341902341,896,896,896,896,0
20241217,110200,341902341,896,894,897,888,7512
20241217,110100,335219295,897,894,897,894,352
20241217,110000,334904601,898,897,898,897,44
20241217,105900,334865129,897,897,897,897,50
20241217,105800,334820279,898,898,898,898,0
20241217,105700,334820279,898,898,898,898,0
20241217,105600,334820279,898,898,898,898,5
20241217,105500,334815789,899,899,900,897,5424
20241217,105400,329938959,899,897,908,897,11645
20241217,105300,319452959,898,889,898,889,15519
20241217,105200,305624965,889,887,889,887,463
20241217,105100,305214278,889,888,889,887,518
20241217,105000,304754240,889,888,889,888,273
20241217,104900,304511787,888,888,888,886,316
20241217,104800,304231659,888,886,888,886,901
20241217,104700,303433369,887,886,888,886,624
20241217,104600,302880153,886,884,886,884,6039
20241217,104500,297539871,884,884,884,880,3033
20241217,104400,294870014,884,882,884,882,2889
20241217,104300,292321903,883,883,884,883,1124
20241217,104200,291329407,883,883,883,883,0
20241217,104100,291329407,883,883,883,883,20
20241217,104000,291311747,883,883,883,883,886
20241217,103900,290529409,883,883,884,880,465
20241217,103800,290119111,884,877,884,877,13620
20241217,103700,278113978,877,879,879,876,1493
20241217,103600,276805003,879,878,879,876,447
20241217,103500,276412547,879,877,879,873,19632
20241217,103400,259227474,880,880,880,875,4319
20241217,103300,255443802,884,886,886,875,11029
20241217,103200,245759814,886,881,886,881,1555
20241217,103100,244389849,888,882,888,882,127
20241217,103000,244277823,889,889,889,873,22850
20241217,102900,224146683,889,887,889,885,1071
20241217,102800,223194737,889,889,889,886,1319
20241217,102700,222022572,889,885,889,885,797
20241217,102600,221317219,889,886,889,885,1334
20241217,102500,220135669,889,887,889,886,680
20241217,102400,219533160,890,890,890,890,3
20241217,102300,219530490,886,886,886,886,2
20241217,102200,219528718,891,890,891,890,1716
20241217,102100,218001154,891,890,891,890,1794
20241217,102000,216404457,891,890,891,890,4859
20241217,101900,212077621,882,889,890,882,2687
20241217,101800,209695606,890,890,890,890,2
20241217,101700,209693826,890,881,890,881,40
20241217,101600,209658253,891,886,891,886,7378
20241217,101500,203110873,887,886,887,880,120
20241217,101400,203005143,880,881,887,880,8352
20241217,101300,195636334,888,888,888,880,1701
20241217,101200,194133430,888,894,894,876,14320
20241217,101100,181499677,894,893,894,893,65
20241217,101000,181441577,894,894,894,894,212
20241217,100900,181252049,895,892,895,882,13828
20241217,100800,168961956,895,893,896,893,1731
20241217,100700,167412719,895,896,896,889,5051
20241217,100600,162904566,891,899,899,891,6304
20241217,100500,157277667,895,900,900,895,10416
20241217,100400,147941367,900,898,904,898,2515
20241217,100300,145682879,898,903,903,896,17423
20241217,100200,130010223,904,904,904,904,400
20241217,100100,129648623,907,905,907,905,46
20241217,100000,129606979,908,906,908,905,404
20241217,095900,129241147,908,908,908,908,90
20241217,095800,129159427,908,908,908,905,378
20241217,095700,128816720,903,908,908,903,602
20241217,095600,128273074,908,908,908,908,0
20241217,095500,128273074,908,908,908,908,302
20241217,095400,127998858,908,908,908,902,4052
20241217,095300,124339462,909,909,909,909,1
20241217,095200,124338553,904,908,908,904,2453
20241217,095100,122114974,910,910,910,910,0
20241217,095000,122114974,910,908,910,908,625
20241217,094900,121547190,912,911,913,909,2040
20241217,094800,119691713,914,914,914,911,13
20241217,094700,119679864,912,914,914,912,267
20241217,094600,119435992,912,911,912,909,1400
20241217,094500,118161629,912,914,914,912,1178
20241217,094400,117085850,915,915,915,915,2
20241217,094300,117084020,915,915,915,915,91
20241217,094200,117000755,915,914,915,913,641
20241217,094100,116414901,914,914,914,914,270
20241217,094000,116168121,915,914,915,914,758
20241217,093900,115475307,914,910,914,910,2000
20241217,093800,113655299,910,907,910,907,9128
20241217,093700,105372151,907,907,907,907,173
20241217,093600,105215240,908,908,908,907,3173
20241217,093500,102337127,908,907,908,907,833
20241217,093400,101580886,908,907,908,898,32403
20241217,093300,72364697,908,908,908,908,400
20241217,093200,72001497,908,909,909,908,4494
20241217,093100,67920453,909,909,909,909,1166
20241217,093000,66860559,906,908,908,906,1594
20241217,092900,65415031,906,906,906,906,1384
20241217,092800,64161127,906,909,909,906,89
20241217,092700,64080229,909,909,909,905,1604
20241217,092600,62625477,904,906,906,904,5685
20241217,092500,57479570,905,906,906,905,5300
20241217,092400,52680956,906,908,908,906,5000
20241217,092300,48148659,907,907,907,907,1000
20241217,092200,47241659,906,908,908,906,4374
20241217,092100,43272395,908,912,912,908,4777
20241217,092000,38920024,913,913,913,912,3860
20241217,091900,35396844,910,910,910,910,0
20241217,091800,35396844,910,910,910,910,1867
20241217,091700,33697874,910,911,912,908,10325
20241217,091600,24299596,913,914,914,912,3912
20241217,091500,20728329,914,914,914,914,163
20241217,091400,20579347,913,913,913,913,26
20241217,091300,20555609,913,913,913,913,587
20241217,091200,20019678,914,914,914,914,881
20241217,091100,19214444,915,919,919,915,5909
20241217,091000,13805675,920,920,920,920,239
20241217,090900,13585795,920,920,920,920,1099
20241217,090800,12574715,920,916,920,916,702
20241217,090700,11931231,920,920,920,920,1277
20241217,090600,10756391,916,916,916,916,1079
20241217,090500,9768027,916,915,916,915,683
20241217,090400,9142403,915,914,915,914,115
20241217,090300,9037281,915,918,918,915,2074
20241217,090200,7138067,916,924,924,916,637
20241217,090100,6553728,925,920,925,920,4415
20241217,090000,2473860,925,927,927,920,2676