stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,213200,485392551,852,852,852,852,4736
20241219,213100,485392551,852,852,852,852,0
20241219,213000,485392551,852,852,852,852,0
20241219,212900,485392551,852,852,852,852,0
20241219,212800,485392551,852,852,852,852,0
20241219,212700,485392551,852,852,852,852,0
20241219,212600,485392551,852,852,852,852,0
20241219,212500,485392551,852,852,852,852,0
20241219,212400,485392551,852,852,852,852,0
20241219,212300,485392551,852,852,852,852,0
20241219,212200,485392551,852,852,852,852,0
20241219,212100,485392551,852,852,852,852,0
20241219,212000,485392551,852,852,852,852,0
20241219,211900,485392551,852,852,852,852,0
20241219,211800,485392551,852,852,852,852,0
20241219,211700,485392551,852,852,852,852,0
20241219,211600,485392551,852,852,852,852,0
20241219,211500,485392551,852,852,852,852,0
20241219,211400,485392551,852,852,852,852,0
20241219,211300,485392551,852,852,852,852,0
20241219,211200,485392551,852,852,852,852,0
20241219,211100,485392551,852,852,852,852,0
20241219,211000,485392551,852,852,852,852,0
20241219,210900,485392551,852,852,852,852,0
20241219,210800,485392551,852,852,852,852,0
20241219,210700,485392551,852,852,852,852,0
20241219,210600,485392551,852,852,852,852,0
20241219,210500,485392551,852,852,852,852,0
20241219,210400,485392551,852,852,852,852,0
20241219,210300,485392551,852,852,852,852,0
20241219,210200,485392551,852,852,852,852,4736
20241219,210100,485392551,852,852,852,852,0
20241219,210000,485392551,852,852,852,852,0
20241219,205900,485392551,852,852,852,852,0
20241219,205800,485392551,852,852,852,852,0
20241219,205700,485392551,852,852,852,852,0
20241219,205600,485392551,852,852,852,852,0
20241219,205500,485392551,852,852,852,852,0
20241219,205400,485392551,852,852,852,852,0
20241219,205300,485392551,852,852,852,852,0
20241219,205200,485392551,852,852,852,852,0
20241219,205100,485392551,852,852,852,852,0
20241219,205000,485392551,852,852,852,852,0
20241219,204900,485392551,852,852,852,852,0
20241219,204800,485392551,852,852,852,852,0
20241219,204700,485392551,852,852,852,852,0
20241219,204600,485392551,852,852,852,852,0
20241219,204500,485392551,852,852,852,852,0
20241219,204400,485392551,852,852,852,852,0
20241219,204300,485392551,852,852,852,852,0
20241219,204200,485392551,852,852,852,852,0
20241219,204100,485392551,852,852,852,852,0
20241219,204000,485392551,852,852,852,852,0
20241219,203900,485392551,852,852,852,852,0
20241219,203800,485392551,852,852,852,852,0
20241219,203700,485392551,852,852,852,852,0
20241219,203600,485392551,852,852,852,852,0
20241219,203500,485392551,852,852,852,852,0
20241219,203400,485392551,852,852,852,852,0
20241219,203300,485392551,852,852,852,852,0
20241219,203200,485392551,852,852,852,852,4736
20241219,203100,485392551,852,852,852,852,0
20241219,203000,485392551,852,852,852,852,0
20241219,202900,485392551,852,852,852,852,0
20241219,202800,485392551,852,852,852,852,0
20241219,202700,485392551,852,852,852,852,0
20241219,202600,485392551,852,852,852,852,0
20241219,202500,485392551,852,852,852,852,0
20241219,202400,485392551,852,852,852,852,0
20241219,202300,485392551,852,852,852,852,0
20241219,202200,485392551,852,852,852,852,0
20241219,202100,485392551,852,852,852,852,0
20241219,202000,485392551,852,852,852,852,0
20241219,201900,485392551,852,852,852,852,0
20241219,201800,485392551,852,852,852,852,0
20241219,201700,485392551,852,852,852,852,0
20241219,201600,485392551,852,852,852,852,0
20241219,201500,485392551,852,852,852,852,0
20241219,201400,485392551,852,852,852,852,0
20241219,201300,485392551,852,852,852,852,0
20241219,201200,485392551,852,852,852,852,0
20241219,201100,485392551,852,852,852,852,0
20241219,201000,485392551,852,852,852,852,0
20241219,200900,485392551,852,852,852,852,0
20241219,200800,485392551,852,852,852,852,0
20241219,200700,485392551,852,852,852,852,0
20241219,200600,485392551,852,852,852,852,0
20241219,200500,485392551,852,852,852,852,0
20241219,200400,485392551,852,852,852,852,0
20241219,200300,485392551,852,852,852,852,0
20241219,200200,485392551,852,852,852,852,4736
20241219,200100,485392551,852,852,852,852,0
20241219,200000,485392551,852,852,852,852,0
20241219,195900,485392551,852,852,852,852,0
20241219,195800,485392551,852,852,852,852,0
20241219,195700,485392551,852,852,852,852,0
20241219,195600,485392551,852,852,852,852,0
20241219,195500,485392551,852,852,852,852,0
20241219,195400,485392551,852,852,852,852,0
20241219,195300,485392551,852,852,852,852,0
20241219,195200,485392551,852,852,852,852,0
20241219,195100,485392551,852,852,852,852,0
20241219,195000,485392551,852,852,852,852,0
20241219,194900,485392551,852,852,852,852,0
20241219,194800,485392551,852,852,852,852,0
20241219,194700,485392551,852,852,852,852,0
20241219,194600,485392551,852,852,852,852,0
20241219,194500,485392551,852,852,852,852,0
20241219,194400,485392551,852,852,852,852,0
20241219,194300,485392551,852,852,852,852,0
20241219,194200,485392551,852,852,852,852,0
20241219,194100,485392551,852,852,852,852,0
20241219,194000,485392551,852,852,852,852,0
20241219,193900,485392551,852,852,852,852,0
20241219,193800,485392551,852,852,852,852,0
20241219,193700,485392551,852,852,852,852,0
20241219,193600,485392551,852,852,852,852,0
20241219,193500,485392551,852,852,852,852,0
20241219,193400,485392551,852,852,852,852,0
20241219,193300,485392551,852,852,852,852,0
20241219,193200,485392551,852,852,852,852,4736
20241219,193100,485392551,852,852,852,852,0
20241219,193000,485392551,852,852,852,852,0
20241219,192900,485392551,852,852,852,852,0
20241219,192800,485392551,852,852,852,852,0
20241219,192700,485392551,852,852,852,852,0
20241219,192600,485392551,852,852,852,852,0
20241219,192500,485392551,852,852,852,852,0
20241219,192400,485392551,852,852,852,852,0
20241219,192300,485392551,852,852,852,852,0
20241219,192200,485392551,852,852,852,852,0
20241219,192100,485392551,852,852,852,852,0
20241219,192000,485392551,852,852,852,852,0
20241219,191900,485392551,852,852,852,852,0
20241219,191800,485392551,852,852,852,852,0
20241219,191700,485392551,852,852,852,852,0
20241219,191600,485392551,852,852,852,852,0
20241219,191500,485392551,852,852,852,852,0
20241219,191400,485392551,852,852,852,852,0
20241219,191300,485392551,852,852,852,852,0
20241219,191200,485392551,852,852,852,852,0
20241219,191100,485392551,852,852,852,852,0
20241219,191000,485392551,852,852,852,852,0
20241219,190900,485392551,852,852,852,852,0
20241219,190800,485392551,852,852,852,852,0
20241219,190700,485392551,852,852,852,852,0
20241219,190600,485392551,852,852,852,852,0
20241219,190500,485392551,852,852,852,852,0
20241219,190400,485392551,852,852,852,852,0
20241219,190300,485392551,852,852,852,852,0
20241219,190200,485392551,852,852,852,852,4736
20241219,190100,485392551,852,852,852,852,0
20241219,190000,485392551,852,852,852,852,0
20241219,185900,485392551,852,852,852,852,0
20241219,185800,485392551,852,852,852,852,0
20241219,185700,485392551,852,852,852,852,0
20241219,185600,485392551,852,852,852,852,0
20241219,185500,485392551,852,852,852,852,0
20241219,185400,485392551,852,852,852,852,0
20241219,185300,485392551,852,852,852,852,0
20241219,185200,485392551,852,852,852,852,0
20241219,185100,485392551,852,852,852,852,0
20241219,185000,485392551,852,852,852,852,0
20241219,184900,485392551,852,852,852,852,0
20241219,184800,485392551,852,852,852,852,0
20241219,184700,485392551,852,852,852,852,0
20241219,184600,485392551,852,852,852,852,0
20241219,184500,485392551,852,852,852,852,0
20241219,184400,485392551,852,852,852,852,0
20241219,184300,485392551,852,852,852,852,0
20241219,184200,485392551,852,852,852,852,0
20241219,184100,485392551,852,852,852,852,0
20241219,184000,485392551,852,852,852,852,0
20241219,183900,485392551,852,852,852,852,0
20241219,183800,485392551,852,852,852,852,0
20241219,183700,485392551,852,852,852,852,0
20241219,183600,485392551,852,852,852,852,0
20241219,183500,485392551,852,852,852,852,0
20241219,183400,485392551,852,852,852,852,0
20241219,183300,485392551,852,852,852,852,0
20241219,183200,485392551,852,852,852,852,4736
20241219,183100,485392551,852,852,852,852,0
20241219,183000,485392551,852,852,852,852,0
20241219,182900,485392551,852,852,852,852,0
20241219,182800,485392551,852,852,852,852,0
20241219,182700,485392551,852,852,852,852,0
20241219,182600,485392551,852,852,852,852,0
20241219,182500,485392551,852,852,852,852,0
20241219,182400,485392551,852,852,852,852,0
20241219,182300,485392551,852,852,852,852,0
20241219,182200,485392551,852,852,852,852,0
20241219,182100,485392551,852,852,852,852,0
20241219,182000,485392551,852,852,852,852,0
20241219,181900,485392551,852,852,852,852,0
20241219,181800,485392551,852,852,852,852,0
20241219,181700,485392551,852,852,852,852,0
20241219,181600,485392551,852,852,852,852,0
20241219,181500,485392551,852,852,852,852,0
20241219,181400,485392551,852,852,852,852,0
20241219,181300,485392551,852,852,852,852,0
20241219,181200,485392551,852,852,852,852,0
20241219,181100,485392551,852,852,852,852,0
20241219,181000,485392551,852,852,852,852,0
20241219,180900,485392551,852,852,852,852,0
20241219,180800,485392551,852,852,852,852,0
20241219,180700,485392551,852,852,852,852,0
20241219,180600,485392551,852,852,852,852,0
20241219,180500,485392551,852,852,852,852,0
20241219,180400,485392551,852,852,852,852,0
20241219,180300,485392551,852,852,852,852,0
20241219,180200,485392551,852,852,852,852,4736
20241219,180100,485392551,852,852,852,852,0
20241219,180000,485392551,852,852,852,852,0
20241219,175900,485392551,852,852,852,852,0
20241219,175800,485392551,852,852,852,852,0
20241219,175700,485392551,852,852,852,852,0
20241219,175600,485392551,852,852,852,852,0
20241219,175500,485392551,852,852,852,852,0
20241219,175400,485392551,852,852,852,852,0
20241219,175300,485392551,852,852,852,852,0
20241219,175200,485392551,852,852,852,852,0
20241219,175100,485392551,852,852,852,852,0
20241219,175000,485392551,852,852,852,852,0
20241219,174900,485392551,852,852,852,852,0
20241219,174800,485392551,852,852,852,852,0
20241219,174700,485392551,852,852,852,852,0
20241219,174600,485392551,852,852,852,852,0
20241219,174500,485392551,852,852,852,852,0
20241219,174400,485392551,852,852,852,852,0
20241219,174300,485392551,852,852,852,852,0
20241219,174200,485392551,852,852,852,852,0
20241219,174100,485392551,852,852,852,852,0
20241219,174000,485392551,852,852,852,852,0
20241219,173900,485392551,852,852,852,852,0
20241219,173800,485392551,852,852,852,852,0
20241219,173700,485392551,852,852,852,852,0
20241219,173600,485392551,852,852,852,852,0
20241219,173500,485392551,852,852,852,852,0
20241219,173400,485392551,852,852,852,852,0
20241219,173300,485392551,852,852,852,852,0
20241219,173200,485392551,852,852,852,852,4736
20241219,173100,485392551,852,852,852,852,0
20241219,173000,485392551,852,852,852,852,0
20241219,172900,485392551,852,852,852,852,0
20241219,172800,485392551,852,852,852,852,0
20241219,172700,485392551,852,852,852,852,0
20241219,172600,485392551,852,852,852,852,0
20241219,172500,485392551,852,852,852,852,0
20241219,172400,485392551,852,852,852,852,0
20241219,172300,485392551,852,852,852,852,0
20241219,172200,485392551,852,852,852,852,0
20241219,172100,485392551,852,852,852,852,0
20241219,172000,485392551,852,852,852,852,0
20241219,171900,485392551,852,852,852,852,0
20241219,171800,485392551,852,852,852,852,0
20241219,171700,485392551,852,852,852,852,0
20241219,171600,485392551,852,852,852,852,0
20241219,171500,485392551,852,852,852,852,0
20241219,171400,485392551,852,852,852,852,0
20241219,171300,485392551,852,852,852,852,0
20241219,171200,485392551,852,852,852,852,0
20241219,171100,485392551,852,852,852,852,0
20241219,171000,485392551,852,852,852,852,0
20241219,170900,485392551,852,852,852,852,0
20241219,170800,485392551,852,852,852,852,0
20241219,170700,485392551,852,852,852,852,0
20241219,170600,485392551,852,852,852,852,0
20241219,170500,485392551,852,852,852,852,0
20241219,170400,485392551,852,852,852,852,0
20241219,170300,485392551,852,852,852,852,0
20241219,170200,485392551,852,852,852,852,4736
20241219,170100,485392551,852,852,852,852,0
20241219,170000,485392551,852,852,852,852,0
20241219,165900,485392551,852,852,852,852,0
20241219,165800,485392551,852,852,852,852,0
20241219,165700,485392551,852,852,852,852,0
20241219,165600,485392551,852,852,852,852,0
20241219,165500,485392551,852,852,852,852,0
20241219,165400,485392551,852,852,852,852,0
20241219,165300,485392551,852,852,852,852,0
20241219,165200,485392551,852,852,852,852,0
20241219,165100,485392551,852,852,852,852,0
20241219,165000,485392551,852,852,852,852,0
20241219,164900,485392551,852,852,852,852,0
20241219,164800,485392551,852,852,852,852,0
20241219,164700,485392551,852,852,852,852,0
20241219,164600,485392551,852,852,852,852,0
20241219,164500,485392551,852,852,852,852,0
20241219,164400,485392551,852,852,852,852,0
20241219,164300,485392551,852,852,852,852,0
20241219,164200,485392551,852,852,852,852,0
20241219,164100,485392551,852,852,852,852,0
20241219,164000,485392551,852,852,852,852,0
20241219,163900,485392551,852,852,852,852,0
20241219,163800,485392551,852,852,852,852,0
20241219,163700,485392551,852,852,852,852,0
20241219,163600,485392551,852,852,852,852,0
20241219,163500,485392551,852,852,852,852,0
20241219,163400,485392551,852,852,852,852,0
20241219,163300,485392551,852,852,852,852,0
20241219,163200,485392551,852,852,852,852,4736
20241219,163100,485392551,852,852,852,852,0
20241219,163000,485392551,852,852,852,852,0
20241219,162900,485392551,852,852,852,852,0
20241219,162800,485392551,852,852,852,852,0
20241219,162700,485392551,852,852,852,852,0
20241219,162600,485392551,852,852,852,852,0
20241219,162500,485392551,852,852,852,852,0
20241219,162400,485392551,852,852,852,852,0
20241219,162300,485392551,852,852,852,852,0
20241219,162200,485392551,852,852,852,852,0
20241219,162100,485392551,852,852,852,852,0
20241219,162000,485392551,852,852,852,852,0
20241219,161900,485392551,852,852,852,852,0
20241219,161800,485392551,852,852,852,852,0
20241219,161700,485392551,852,852,852,852,0
20241219,161600,485392551,852,852,852,852,0
20241219,161500,485392551,852,852,852,852,0
20241219,161400,485392551,852,852,852,852,0
20241219,161300,485392551,852,852,852,852,0
20241219,161200,485392551,852,852,852,852,0
20241219,161100,485392551,852,852,852,852,0
20241219,161000,485392551,852,852,852,852,0
20241219,160900,485392551,852,852,852,852,0
20241219,160800,485392551,852,852,852,852,0
20241219,160700,485392551,852,852,852,852,0
20241219,160600,485392551,852,852,852,852,0
20241219,160500,485392551,852,852,852,852,0
20241219,160400,485392551,852,852,852,852,0
20241219,160300,485392551,852,852,852,852,0
20241219,160200,485392551,852,852,852,852,4736
20241219,160100,485392551,852,852,852,852,0
20241219,160000,485392551,852,852,852,852,0
20241219,155900,485392551,852,852,852,852,0
20241219,155800,485392551,852,852,852,852,0
20241219,155700,485392551,852,852,852,852,0
20241219,155600,485392551,852,852,852,852,0
20241219,155500,485392551,852,852,852,852,0
20241219,155400,485392551,852,852,852,852,0
20241219,155300,485392551,852,852,852,852,0
20241219,155200,485392551,852,852,852,852,0
20241219,155100,485392551,852,852,852,852,0
20241219,155000,485392551,852,852,852,852,0
20241219,154900,485392551,852,852,852,852,0
20241219,154800,485392551,852,852,852,852,0
20241219,154700,485392551,852,852,852,852,0
20241219,154600,485392551,852,852,852,852,0
20241219,154500,485392551,852,852,852,852,0
20241219,154400,485392551,852,852,852,852,0
20241219,154300,485392551,852,852,852,852,0
20241219,154200,485392551,852,852,852,852,0
20241219,154100,485392551,852,852,852,852,0
20241219,154000,485392551,852,852,852,852,0
20241219,153900,485392551,852,852,852,852,0
20241219,153800,485392551,852,852,852,852,0
20241219,153700,485392551,852,852,852,852,0
20241219,153600,485392551,852,852,852,852,0
20241219,153500,485392551,852,852,852,852,0
20241219,153400,485392551,852,852,852,852,0
20241219,153300,485392551,852,852,852,852,0
20241219,153200,485392551,852,852,852,852,4736
20241219,153100,485392551,852,852,852,852,0
20241219,153000,485392551,852,852,852,852,4736
20241219,152900,481357479,853,853,853,853,0
20241219,152800,481357479,853,853,853,853,0
20241219,152700,481357479,853,853,853,853,0
20241219,152600,481357479,853,853,853,853,0
20241219,152500,481357479,853,853,853,853,0
20241219,152400,481357479,853,853,853,853,0
20241219,152300,481357479,853,853,853,853,0
20241219,152200,481357479,853,853,853,853,0
20241219,152100,481357479,853,853,853,853,0
20241219,152000,481357479,853,853,853,853,0
20241219,151900,481357479,853,853,853,851,2133
20241219,151800,479542280,853,853,853,853,0
20241219,151700,479542280,853,853,853,850,4708
20241219,151600,475540256,853,853,853,853,780
20241219,151500,474874916,855,855,855,855,0
20241219,151400,474874916,855,855,855,855,1000
20241219,151300,474019916,855,855,855,850,1610
20241219,151200,472649356,850,851,851,850,3000
20241219,151100,470099258,857,857,857,857,0
20241219,151000,470099258,857,855,857,855,10001
20241219,150900,461548401,856,856,856,856,443
20241219,150800,461169193,856,856,856,856,57
20241219,150700,461120401,856,856,856,856,507
20241219,150600,460686409,857,857,857,857,0
20241219,150500,460686409,857,857,857,857,0
20241219,150400,460686409,857,852,857,850,15001
20241219,150300,447933570,858,858,858,858,0
20241219,150200,447933570,858,858,858,858,1
20241219,150100,447932712,857,854,857,850,8273
20241219,150000,440864949,854,854,854,854,100
20241219,145900,440779549,854,854,854,854,2
20241219,145800,440777841,855,855,855,855,6
20241219,145700,440772711,855,855,855,855,2
20241219,145600,440771001,851,851,851,851,0
20241219,145500,440771001,851,852,852,851,1611
20241219,145400,439399977,856,855,856,855,563
20241219,145300,438918468,856,856,856,856,427
20241219,145200,438552956,856,854,856,854,4247
20241219,145100,434923291,854,854,854,854,0
20241219,145000,434923291,854,851,854,851,328
20241219,144900,434644157,854,852,854,848,32248
20241219,144800,407252771,855,855,855,855,0
20241219,144700,407252771,855,853,855,853,8500
20241219,144600,399994761,853,851,853,850,24435
20241219,144500,379179012,854,851,854,851,8
20241219,144400,379172192,854,854,854,854,0
20241219,144300,379172192,854,854,854,854,1
20241219,144200,379171338,850,850,850,850,70
20241219,144100,379111838,854,854,854,854,1
20241219,144000,379110984,851,851,851,851,419
20241219,143900,378754415,849,850,850,849,3583
20241219,143800,375712308,851,852,852,849,5976
20241219,143700,370635543,855,855,855,855,0
20241219,143600,370635543,855,855,855,855,1
20241219,143500,370634688,850,852,852,850,2003
20241219,143400,368931552,855,855,855,855,0
20241219,143300,368931552,855,854,855,854,2
20241219,143200,368929843,855,855,855,855,10
20241219,143100,368921293,850,850,850,850,8734
20241219,143000,361497393,849,855,855,849,820
20241219,142900,360799235,856,852,856,849,12306
20241219,142800,350346604,856,851,856,851,2520
20241219,142700,348202079,851,853,853,850,15109
20241219,142600,335337244,854,854,854,854,475
20241219,142500,334931594,854,853,854,853,1261
20241219,142400,333855704,854,855,855,854,2274
20241219,142300,331913608,855,855,855,855,3112
20241219,142200,329252848,856,856,856,856,0
20241219,142100,329252848,856,856,856,856,1083
20241219,142000,328325800,856,856,856,856,1000
20241219,141900,327469800,855,855,855,855,0
20241219,141800,327469800,855,855,855,855,77
20241219,141700,327403965,854,854,854,854,0
20241219,141600,327403965,854,854,854,854,0
20241219,141500,327403965,854,854,854,854,4035
20241219,141400,323958075,854,854,854,854,7261
20241219,141300,317757181,857,856,857,856,158
20241219,141200,317621932,855,855,855,855,2305
20241219,141100,315651157,856,858,858,856,3138
20241219,141000,312963875,859,859,859,859,1000
20241219,140900,312104875,858,858,858,858,1500
20241219,140800,310817875,858,858,858,858,0
20241219,140700,310817875,858,858,858,858,1
20241219,140600,310817017,858,858,858,858,723
20241219,140500,310196683,858,858,858,858,0
20241219,140400,310196683,858,858,858,858,468
20241219,140300,309795139,859,857,859,857,70
20241219,140200,309735147,857,856,857,856,838
20241219,140100,309017818,856,856,856,856,200
20241219,140000,308846618,855,856,856,855,15000
20241219,135900,296021297,857,857,857,857,101
20241219,135800,295934740,857,857,857,857,2773
20241219,135700,293558279,859,858,859,858,53
20241219,135600,293512802,859,859,859,859,0
20241219,135500,293512802,859,859,859,859,369
20241219,135400,293195831,859,859,859,859,18
20241219,135300,293180369,859,856,859,856,1178
20241219,135200,292171974,855,857,857,855,22214
20241219,135100,273158429,860,860,860,860,20
20241219,135000,273141229,857,857,857,857,2000
20241219,134900,271427229,856,861,861,856,12241
20241219,134800,260929140,863,863,863,863,2
20241219,134700,260927414,864,864,864,864,2
20241219,134600,260925686,864,864,864,864,0
20241219,134500,260925686,864,864,864,864,10
20241219,134400,260917046,864,864,864,864,1
20241219,134300,260916182,858,858,858,858,0
20241219,134200,260916182,858,859,859,858,11220
20241219,134100,251287367,863,863,863,863,2709
20241219,134000,248949500,864,864,864,864,20
20241219,133900,248932220,860,860,860,860,176
20241219,133800,248780860,860,861,861,860,566
20241219,133700,248293676,861,861,861,861,0
20241219,133600,248293676,861,860,864,858,753
20241219,133500,247647573,864,859,864,858,1001
20241219,133400,246788156,864,864,864,864,1
20241219,133300,246787292,864,859,864,858,2006
20241219,133200,245064682,864,864,864,864,70
20241219,133100,245004202,864,864,864,864,0
20241219,133000,245004202,864,864,864,864,0
20241219,132900,245004202,864,864,864,864,0
20241219,132800,245004202,864,859,864,859,138
20241219,132700,244885655,864,859,864,859,212
20241219,132600,244703537,858,860,860,858,16
20241219,132500,244689797,864,864,864,864,59
20241219,132400,244638821,864,861,864,858,3985
20241219,132300,241212622,864,864,864,864,12
20241219,132200,241202254,864,864,864,864,1
20241219,132100,241201390,861,861,861,861,0
20241219,132000,241201390,861,861,861,861,0
20241219,131900,241201390,861,861,861,861,0
20241219,131800,241201390,861,861,861,861,0
20241219,131700,241201390,861,861,861,861,450
20241219,131600,240813940,864,864,864,864,2
20241219,131500,240812212,864,864,864,864,0
20241219,131400,240812212,864,862,864,862,101
20241219,131300,240725148,862,862,862,862,1510
20241219,131200,239423528,862,865,865,862,22
20241219,131100,239404504,865,865,865,865,0
20241219,131000,239404504,865,865,865,865,39
20241219,130900,239370769,865,865,865,865,300
20241219,130800,239111269,866,866,866,866,0
20241219,130700,239111269,866,866,866,866,0
20241219,130600,239111269,866,866,866,866,0
20241219,130500,239111269,866,866,866,866,0
20241219,130400,239111269,866,866,866,866,0
20241219,130300,239111269,866,866,866,866,0
20241219,130200,239111269,866,866,866,866,3
20241219,130100,239108671,866,864,866,861,55
20241219,130000,239061150,861,861,861,861,0
20241219,125900,239061150,861,862,862,861,2538
20241219,125800,236875822,861,861,861,861,0
20241219,125700,236875822,861,861,861,861,0
20241219,125600,236875822,861,861,861,861,0
20241219,125500,236875822,861,862,862,861,662
20241219,125400,236305773,864,864,864,864,10
20241219,125300,236297133,864,864,864,864,7
20241219,125200,236291085,862,862,862,862,100
20241219,125100,236204885,861,861,861,861,0
20241219,125000,236204885,861,861,861,861,0
20241219,124900,236204885,861,861,861,861,0
20241219,124800,236204885,861,861,861,861,1
20241219,124700,236204024,864,864,864,864,80
20241219,124600,236134904,864,864,864,864,100
20241219,124500,236048504,864,861,864,861,438
20241219,124400,235671383,863,863,863,863,1
20241219,124300,235670520,863,863,863,863,0
20241219,124200,235670520,863,863,863,863,65
20241219,124100,235614425,864,864,864,864,0
20241219,124000,235614425,864,864,864,864,0
20241219,123900,235614425,864,864,864,864,0
20241219,123800,235614425,864,864,864,864,12
20241219,123700,235604057,864,864,864,864,100
20241219,123600,235517657,864,864,864,864,0
20241219,123500,235517657,864,864,864,864,200
20241219,123400,235344857,864,864,864,864,200
20241219,123300,235172057,865,865,865,865,1
20241219,123200,235171192,860,861,861,860,840
20241219,123100,234448112,861,865,865,861,3926
20241219,123000,231063800,865,865,865,865,0
20241219,122900,231063800,865,865,865,865,0
20241219,122800,231063800,865,865,865,865,0
20241219,122700,231063800,865,865,865,865,3
20241219,122600,231061205,865,865,865,865,0
20241219,122500,231061205,865,865,865,865,2000
20241219,122400,229331205,865,865,865,865,0
20241219,122300,229331205,865,863,865,863,5000
20241219,122200,225014415,862,864,864,862,2638
20241219,122100,222740429,864,864,864,864,2
20241219,122000,222738701,863,862,863,862,15069
20241219,121900,209748359,863,862,863,862,498
20241219,121800,209318962,862,862,862,862,0
20241219,121700,209318962,862,862,862,862,601
20241219,121600,208800900,861,861,861,861,5
20241219,121500,208796595,862,862,862,862,0
20241219,121400,208796595,862,862,862,861,110
20241219,121300,208701780,862,862,862,862,7
20241219,121200,208695746,862,862,862,862,0
20241219,121100,208695746,862,862,862,862,0
20241219,121000,208695746,862,862,862,862,0
20241219,120900,208695746,862,862,862,862,8
20241219,120800,208688850,862,861,862,861,2160
20241219,120700,206829088,861,861,861,861,1
20241219,120600,206828227,861,861,861,861,0
20241219,120500,206828227,861,861,861,861,110
20241219,120400,206733517,861,861,861,861,353
20241219,120300,206429584,861,861,861,861,0
20241219,120200,206429584,861,860,861,858,3303
20241219,120100,203591312,861,861,861,861,0
20241219,120000,203591312,861,861,861,861,56
20241219,115900,203543096,861,861,861,861,34
20241219,115800,203513822,861,861,861,861,203
20241219,115700,203339039,861,861,861,861,295
20241219,115600,203085044,861,863,863,861,817
20241219,115500,202381605,863,863,863,863,79
20241219,115400,202313428,863,863,863,863,13
20241219,115300,202302209,863,863,863,863,0
20241219,115200,202302209,863,863,863,863,0
20241219,115100,202302209,863,863,863,863,0
20241219,115000,202302209,863,863,863,863,0
20241219,114900,202302209,863,862,863,862,102
20241219,114800,202214278,862,862,862,862,287
20241219,114700,201966884,862,862,862,862,10
20241219,114600,201958264,862,862,862,862,0
20241219,114500,201958264,862,862,862,862,1000
20241219,114400,201096264,862,862,862,862,54
20241219,114300,201049716,862,862,862,862,1350
20241219,114200,199886016,862,862,862,862,50
20241219,114100,199842916,862,862,862,862,353
20241219,114000,199538630,862,861,862,860,48
20241219,113900,199497260,862,861,862,861,11
20241219,113800,199487788,861,861,861,861,353
20241219,113700,199183855,861,862,862,861,304
20241219,113600,198922047,862,861,862,861,270
20241219,113500,198689575,861,861,861,861,32
20241219,113400,198662023,861,861,861,861,104
20241219,113300,198572479,861,861,861,861,100
20241219,113200,198486379,861,861,861,861,493
20241219,113100,198061906,861,861,861,861,3
20241219,113000,198059323,858,859,859,858,2391
20241219,112900,196006421,862,862,862,862,200
20241219,112800,195834021,862,859,862,859,1168
20241219,112700,194830675,859,859,859,859,253
20241219,112600,194613348,859,860,861,859,1187
20241219,112500,193592627,859,859,859,859,3268
20241219,112400,190785415,859,858,859,858,1372
20241219,112300,189607883,858,858,859,858,3611
20241219,112200,186509391,859,859,859,859,987
20241219,112100,185661558,859,860,860,859,298
20241219,112000,185405545,860,861,862,860,4315
20241219,111900,181693477,863,863,863,863,0
20241219,111800,181693477,863,863,863,863,0
20241219,111700,181693477,863,863,863,863,405
20241219,111600,181343962,863,862,863,862,1492
20241219,111500,180056866,863,862,863,862,1005
20241219,111400,179190555,862,862,862,862,0
20241219,111300,179190555,862,862,862,862,568
20241219,111200,178700939,862,862,862,862,351
20241219,111100,178398377,862,861,862,861,1451
20241219,111000,177147868,861,861,861,861,851
20241219,110900,176415157,861,861,861,861,701
20241219,110800,175811596,857,860,860,857,26182
20241219,110700,153341333,861,861,861,861,2870
20241219,110600,150870263,862,862,862,862,31
20241219,110500,150843541,861,861,861,860,1771
20241219,110400,149319281,862,862,862,862,4
20241219,110300,149315833,860,860,860,860,856
20241219,110200,148579673,860,860,860,860,46
20241219,110100,148540113,860,860,860,860,100
20241219,110000,148454113,860,860,860,860,1205
20241219,105900,147417813,860,860,860,860,121
20241219,105800,147313753,860,863,863,860,4982
20241219,105700,143026044,864,863,864,863,940
20241219,105600,142214822,864,862,864,862,564
20241219,105500,141728449,862,862,862,862,500
20241219,105400,141297449,862,861,862,860,468
20241219,105300,140894416,862,862,862,862,0
20241219,105200,140894416,862,862,862,862,334
20241219,105100,140606508,862,861,862,861,329
20241219,105000,140323237,863,863,863,861,871
20241219,104900,139572684,863,862,863,862,12
20241219,104800,139562338,864,863,864,861,54
20241219,104700,139515802,863,863,863,863,10
20241219,104600,139507172,864,864,864,864,0
20241219,104500,139507172,864,861,864,861,1001
20241219,104400,138645308,865,865,865,865,0
20241219,104300,138645308,865,864,865,864,1208
20241219,104200,137601595,864,864,864,863,106
20241219,104100,137510016,864,859,865,859,3735
20241219,104000,134300719,859,859,859,857,3607
20241219,103900,131203563,859,861,861,858,5510
20241219,103800,126471056,866,866,866,866,2
20241219,103700,126469324,866,866,866,866,0
20241219,103600,126469324,866,866,866,866,20
20241219,103500,126452004,866,866,866,866,0
20241219,103400,126452004,866,866,866,866,0
20241219,103300,126452004,866,866,866,866,42
20241219,103200,126415632,866,866,866,866,34
20241219,103100,126386188,866,866,866,866,0
20241219,103000,126386188,866,866,866,866,3000
20241219,102900,123788188,866,866,866,866,0
20241219,102800,123788188,866,866,866,866,0
20241219,102700,123788188,866,862,866,860,5001
20241219,102600,119484564,864,863,864,862,6900
20241219,102500,113530410,866,865,866,863,2274
20241219,102400,111564307,865,865,865,865,247
20241219,102300,111350652,865,865,865,865,0
20241219,102200,111350652,865,865,865,865,273
20241219,102100,111114507,865,865,865,865,0
20241219,102000,111114507,865,865,865,865,239
20241219,101900,110907772,865,865,865,865,0
20241219,101800,110907772,865,867,867,864,4808
20241219,101700,106747765,867,867,867,867,34
20241219,101600,106718287,868,868,868,868,112
20241219,101500,106621071,869,869,869,869,0
20241219,101400,106621071,869,869,869,869,16
20241219,101300,106607167,870,870,870,870,134
20241219,101200,106490587,870,869,870,869,115
20241219,101100,106390626,869,869,869,869,10
20241219,101000,106381936,869,868,869,868,1641
20241219,100900,104957503,869,869,869,869,908
20241219,100800,104168451,869,868,869,868,1134
20241219,100700,103183202,868,867,868,867,1901
20241219,100600,101534033,867,866,867,866,5
20241219,100500,101529702,866,866,866,866,569
20241219,100400,101036948,866,866,866,866,10
20241219,100300,101028288,866,866,866,866,0
20241219,100200,101028288,866,866,866,866,1
20241219,100100,101027422,865,865,865,865,490
20241219,100000,100603572,865,865,865,865,20
20241219,095900,100586272,865,865,865,865,3781
20241219,095800,97315707,865,865,865,864,2405
20241219,095700,95235387,864,867,867,864,2982
20241219,095600,92656424,867,867,867,867,100
20241219,095500,92569724,865,865,865,865,0
20241219,095400,92569724,865,865,865,865,651
20241219,095300,92006609,865,864,865,863,1614
20241219,095200,90611828,864,864,864,864,1602
20241219,095100,89227700,865,865,865,865,297
20241219,095000,88970795,866,865,866,865,4
20241219,094900,88967333,865,865,865,865,0
20241219,094800,88967333,865,868,868,865,211
20241219,094700,88784815,865,865,865,865,200
20241219,094600,88611815,864,865,865,864,999
20241219,094500,87747681,868,866,868,866,102
20241219,094400,87659346,869,869,869,869,0
20241219,094300,87659346,869,869,869,869,55
20241219,094200,87611551,864,864,865,864,1088
20241219,094100,86671508,864,864,864,864,806
20241219,094000,85975124,864,864,864,864,515
20241219,093900,85530164,864,862,864,862,1689
20241219,093800,84072246,861,861,862,861,171
20241219,093700,83925004,861,862,862,860,1523
20241219,093600,82615203,862,862,862,861,2379
20241219,093500,80566078,862,864,864,862,2928
20241219,093400,78041742,862,863,864,862,5096
20241219,093300,73644002,863,864,864,863,1741
20241219,093200,72141321,864,866,866,864,5725
20241219,093100,67188535,866,866,866,866,1415
20241219,093000,65963145,868,868,869,867,1799
20241219,092900,64402602,866,866,866,866,1000
20241219,092800,63536602,866,866,866,866,0
20241219,092700,63536602,866,866,866,866,348
20241219,092600,63235234,866,868,868,866,1337
20241219,092500,62076474,867,867,867,867,570
20241219,092400,61582284,866,866,866,866,124
20241219,092300,61474900,866,866,866,866,198
20241219,092200,61303432,866,867,867,866,2611
20241219,092100,59041711,866,867,867,866,1074
20241219,092000,58111393,867,868,868,867,203
20241219,091900,57935363,867,867,867,867,0
20241219,091800,57935363,867,867,867,867,90
20241219,091700,57857333,865,864,865,864,1010
20241219,091600,56984183,864,870,870,864,1844
20241219,091500,55389767,870,870,870,870,8650
20241219,091400,47864267,873,873,873,864,2036
20241219,091300,46097777,873,869,873,869,2313
20241219,091200,44085061,869,869,869,869,100
20241219,091100,43998161,870,867,870,867,144
20241219,091000,43873310,867,867,867,867,100
20241219,090900,43786610,867,866,867,866,2012
20241219,090800,42044208,866,870,870,865,872
20241219,090700,41288716,868,873,873,868,629
20241219,090600,40741557,873,872,873,870,1723
20241219,090500,39240480,872,872,875,866,2642
20241219,090400,36948786,869,864,869,864,928
20241219,090300,36145612,864,855,864,854,4418
20241219,090200,32361939,854,854,854,850,9068
20241219,090100,24638949,854,856,856,854,8875
20241219,090000,17044696,856,856,860,856,19289