stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,213500,793905199,663,663,663,663,40685
20241223,213400,793905199,663,663,663,663,0
20241223,213300,793905199,663,663,663,663,0
20241223,213200,793905199,663,663,663,663,0
20241223,213100,793905199,663,663,663,663,0
20241223,213000,793905199,663,663,663,663,0
20241223,212900,793905199,663,663,663,663,0
20241223,212800,793905199,663,663,663,663,0
20241223,212700,793905199,663,663,663,663,0
20241223,212600,793905199,663,663,663,663,0
20241223,212500,793905199,663,663,663,663,0
20241223,212400,793905199,663,663,663,663,0
20241223,212300,793905199,663,663,663,663,0
20241223,212200,793905199,663,663,663,663,0
20241223,212100,793905199,663,663,663,663,0
20241223,212000,793905199,663,663,663,663,0
20241223,211900,793905199,663,663,663,663,0
20241223,211800,793905199,663,663,663,663,0
20241223,211700,793905199,663,663,663,663,0
20241223,211600,793905199,663,663,663,663,0
20241223,211500,793905199,663,663,663,663,0
20241223,211400,793905199,663,663,663,663,0
20241223,211300,793905199,663,663,663,663,0
20241223,211200,793905199,663,663,663,663,0
20241223,211100,793905199,663,663,663,663,0
20241223,211000,793905199,663,663,663,663,0
20241223,210900,793905199,663,663,663,663,0
20241223,210800,793905199,663,663,663,663,0
20241223,210700,793905199,663,663,663,663,0
20241223,210600,793905199,663,663,663,663,0
20241223,210500,793905199,663,663,663,663,40685
20241223,210400,793905199,663,663,663,663,0
20241223,210300,793905199,663,663,663,663,0
20241223,210200,793905199,663,663,663,663,0
20241223,210100,793905199,663,663,663,663,0
20241223,210000,793905199,663,663,663,663,0
20241223,205900,793905199,663,663,663,663,0
20241223,205800,793905199,663,663,663,663,0
20241223,205700,793905199,663,663,663,663,0
20241223,205600,793905199,663,663,663,663,0
20241223,205500,793905199,663,663,663,663,0
20241223,205400,793905199,663,663,663,663,0
20241223,205300,793905199,663,663,663,663,0
20241223,205200,793905199,663,663,663,663,0
20241223,205100,793905199,663,663,663,663,0
20241223,205000,793905199,663,663,663,663,0
20241223,204900,793905199,663,663,663,663,0
20241223,204800,793905199,663,663,663,663,0
20241223,204700,793905199,663,663,663,663,0
20241223,204600,793905199,663,663,663,663,0
20241223,204500,793905199,663,663,663,663,0
20241223,204400,793905199,663,663,663,663,0
20241223,204300,793905199,663,663,663,663,0
20241223,204200,793905199,663,663,663,663,0
20241223,204100,793905199,663,663,663,663,0
20241223,204000,793905199,663,663,663,663,0
20241223,203900,793905199,663,663,663,663,0
20241223,203800,793905199,663,663,663,663,0
20241223,203700,793905199,663,663,663,663,0
20241223,203600,793905199,663,663,663,663,0
20241223,203500,793905199,663,663,663,663,40685
20241223,203400,793905199,663,663,663,663,0
20241223,203300,793905199,663,663,663,663,0
20241223,203200,793905199,663,663,663,663,0
20241223,203100,793905199,663,663,663,663,0
20241223,203000,793905199,663,663,663,663,0
20241223,202900,793905199,663,663,663,663,0
20241223,202800,793905199,663,663,663,663,0
20241223,202700,793905199,663,663,663,663,0
20241223,202600,793905199,663,663,663,663,0
20241223,202500,793905199,663,663,663,663,0
20241223,202400,793905199,663,663,663,663,0
20241223,202300,793905199,663,663,663,663,0
20241223,202200,793905199,663,663,663,663,0
20241223,202100,793905199,663,663,663,663,0
20241223,202000,793905199,663,663,663,663,0
20241223,201900,793905199,663,663,663,663,0
20241223,201800,793905199,663,663,663,663,0
20241223,201700,793905199,663,663,663,663,0
20241223,201600,793905199,663,663,663,663,0
20241223,201500,793905199,663,663,663,663,0
20241223,201400,793905199,663,663,663,663,0
20241223,201300,793905199,663,663,663,663,0
20241223,201200,793905199,663,663,663,663,0
20241223,201100,793905199,663,663,663,663,0
20241223,201000,793905199,663,663,663,663,0
20241223,200900,793905199,663,663,663,663,0
20241223,200800,793905199,663,663,663,663,0
20241223,200700,793905199,663,663,663,663,0
20241223,200600,793905199,663,663,663,663,0
20241223,200500,793905199,663,663,663,663,40685
20241223,200400,793905199,663,663,663,663,0
20241223,200300,793905199,663,663,663,663,0
20241223,200200,793905199,663,663,663,663,0
20241223,200100,793905199,663,663,663,663,0
20241223,200000,793905199,663,663,663,663,0
20241223,195900,793905199,663,663,663,663,0
20241223,195800,793905199,663,663,663,663,0
20241223,195700,793905199,663,663,663,663,0
20241223,195600,793905199,663,663,663,663,0
20241223,195500,793905199,663,663,663,663,0
20241223,195400,793905199,663,663,663,663,0
20241223,195300,793905199,663,663,663,663,0
20241223,195200,793905199,663,663,663,663,0
20241223,195100,793905199,663,663,663,663,0
20241223,195000,793905199,663,663,663,663,0
20241223,194900,793905199,663,663,663,663,0
20241223,194800,793905199,663,663,663,663,0
20241223,194700,793905199,663,663,663,663,0
20241223,194600,793905199,663,663,663,663,0
20241223,194500,793905199,663,663,663,663,0
20241223,194400,793905199,663,663,663,663,0
20241223,194300,793905199,663,663,663,663,0
20241223,194200,793905199,663,663,663,663,0
20241223,194100,793905199,663,663,663,663,0
20241223,194000,793905199,663,663,663,663,0
20241223,193900,793905199,663,663,663,663,0
20241223,193800,793905199,663,663,663,663,0
20241223,193700,793905199,663,663,663,663,0
20241223,193600,793905199,663,663,663,663,0
20241223,193500,793905199,663,663,663,663,40685
20241223,193400,793905199,663,663,663,663,0
20241223,193300,793905199,663,663,663,663,0
20241223,193200,793905199,663,663,663,663,0
20241223,193100,793905199,663,663,663,663,0
20241223,193000,793905199,663,663,663,663,0
20241223,192900,793905199,663,663,663,663,0
20241223,192800,793905199,663,663,663,663,0
20241223,192700,793905199,663,663,663,663,0
20241223,192600,793905199,663,663,663,663,0
20241223,192500,793905199,663,663,663,663,0
20241223,192400,793905199,663,663,663,663,0
20241223,192300,793905199,663,663,663,663,0
20241223,192200,793905199,663,663,663,663,0
20241223,192100,793905199,663,663,663,663,0
20241223,192000,793905199,663,663,663,663,0
20241223,191900,793905199,663,663,663,663,0
20241223,191800,793905199,663,663,663,663,0
20241223,191700,793905199,663,663,663,663,0
20241223,191600,793905199,663,663,663,663,0
20241223,191500,793905199,663,663,663,663,0
20241223,191400,793905199,663,663,663,663,0
20241223,191300,793905199,663,663,663,663,0
20241223,191200,793905199,663,663,663,663,0
20241223,191100,793905199,663,663,663,663,0
20241223,191000,793905199,663,663,663,663,0
20241223,190900,793905199,663,663,663,663,0
20241223,190800,793905199,663,663,663,663,0
20241223,190700,793905199,663,663,663,663,0
20241223,190600,793905199,663,663,663,663,0
20241223,190500,793905199,663,663,663,663,40685
20241223,190400,793905199,663,663,663,663,0
20241223,190300,793905199,663,663,663,663,0
20241223,190200,793905199,663,663,663,663,0
20241223,190100,793905199,663,663,663,663,0
20241223,190000,793905199,663,663,663,663,0
20241223,185900,793905199,663,663,663,663,0
20241223,185800,793905199,663,663,663,663,0
20241223,185700,793905199,663,663,663,663,0
20241223,185600,793905199,663,663,663,663,0
20241223,185500,793905199,663,663,663,663,0
20241223,185400,793905199,663,663,663,663,0
20241223,185300,793905199,663,663,663,663,0
20241223,185200,793905199,663,663,663,663,0
20241223,185100,793905199,663,663,663,663,0
20241223,185000,793905199,663,663,663,663,0
20241223,184900,793905199,663,663,663,663,0
20241223,184800,793905199,663,663,663,663,0
20241223,184700,793905199,663,663,663,663,0
20241223,184600,793905199,663,663,663,663,0
20241223,184500,793905199,663,663,663,663,0
20241223,184400,793905199,663,663,663,663,0
20241223,184300,793905199,663,663,663,663,0
20241223,184200,793905199,663,663,663,663,0
20241223,184100,793905199,663,663,663,663,0
20241223,184000,793905199,663,663,663,663,0
20241223,183900,793905199,663,663,663,663,0
20241223,183800,793905199,663,663,663,663,0
20241223,183700,793905199,663,663,663,663,0
20241223,183600,793905199,663,663,663,663,0
20241223,183500,793905199,663,663,663,663,40685
20241223,183400,793905199,663,663,663,663,0
20241223,183300,793905199,663,663,663,663,0
20241223,183200,793905199,663,663,663,663,0
20241223,183100,793905199,663,663,663,663,0
20241223,183000,793905199,663,663,663,663,0
20241223,182900,793905199,663,663,663,663,0
20241223,182800,793905199,663,663,663,663,0
20241223,182700,793905199,663,663,663,663,0
20241223,182600,793905199,663,663,663,663,0
20241223,182500,793905199,663,663,663,663,0
20241223,182400,793905199,663,663,663,663,0
20241223,182300,793905199,663,663,663,663,0
20241223,182200,793905199,663,663,663,663,0
20241223,182100,793905199,663,663,663,663,0
20241223,182000,793905199,663,663,663,663,0
20241223,181900,793905199,663,663,663,663,0
20241223,181800,793905199,663,663,663,663,0
20241223,181700,793905199,663,663,663,663,0
20241223,181600,793905199,663,663,663,663,0
20241223,181500,793905199,663,663,663,663,0
20241223,181400,793905199,663,663,663,663,0
20241223,181300,793905199,663,663,663,663,0
20241223,181200,793905199,663,663,663,663,0
20241223,181100,793905199,663,663,663,663,0
20241223,181000,793905199,663,663,663,663,0
20241223,180900,793905199,663,663,663,663,0
20241223,180800,793905199,663,663,663,663,0
20241223,180700,793905199,663,663,663,663,0
20241223,180600,793905199,663,663,663,663,0
20241223,180500,793905199,663,663,663,663,40685
20241223,180400,793905199,663,663,663,663,0
20241223,180300,793905199,663,663,663,663,0
20241223,180200,793905199,663,663,663,663,0
20241223,180100,793905199,663,663,663,663,0
20241223,180000,793905199,663,663,663,663,0
20241223,175900,793905199,663,663,663,663,0
20241223,175800,793905199,663,663,663,663,0
20241223,175700,793905199,663,663,663,663,0
20241223,175600,793905199,663,663,663,663,0
20241223,175500,793905199,663,663,663,663,0
20241223,175400,793905199,663,663,663,663,0
20241223,175300,793905199,663,663,663,663,0
20241223,175200,793905199,663,663,663,663,0
20241223,175100,793905199,663,663,663,663,0
20241223,175000,793905199,663,663,663,663,0
20241223,174900,793905199,663,663,663,663,0
20241223,174800,793905199,663,663,663,663,0
20241223,174700,793905199,663,663,663,663,0
20241223,174600,793905199,663,663,663,663,0
20241223,174500,793905199,663,663,663,663,0
20241223,174400,793905199,663,663,663,663,0
20241223,174300,793905199,663,663,663,663,0
20241223,174200,793905199,663,663,663,663,0
20241223,174100,793905199,663,663,663,663,0
20241223,174000,793905199,663,663,663,663,0
20241223,173900,793905199,663,663,663,663,0
20241223,173800,793905199,663,663,663,663,0
20241223,173700,793905199,663,663,663,663,0
20241223,173600,793905199,663,663,663,663,0
20241223,173500,793905199,663,663,663,663,40685
20241223,173400,793905199,663,663,663,663,0
20241223,173300,793905199,663,663,663,663,0
20241223,173200,793905199,663,663,663,663,0
20241223,173100,793905199,663,663,663,663,0
20241223,173000,793905199,663,663,663,663,0
20241223,172900,793905199,663,663,663,663,0
20241223,172800,793905199,663,663,663,663,0
20241223,172700,793905199,663,663,663,663,0
20241223,172600,793905199,663,663,663,663,0
20241223,172500,793905199,663,663,663,663,0
20241223,172400,793905199,663,663,663,663,0
20241223,172300,793905199,663,663,663,663,0
20241223,172200,793905199,663,663,663,663,0
20241223,172100,793905199,663,663,663,663,0
20241223,172000,793905199,663,663,663,663,0
20241223,171900,793905199,663,663,663,663,0
20241223,171800,793905199,663,663,663,663,0
20241223,171700,793905199,663,663,663,663,0
20241223,171600,793905199,663,663,663,663,0
20241223,171500,793905199,663,663,663,663,0
20241223,171400,793905199,663,663,663,663,0
20241223,171300,793905199,663,663,663,663,0
20241223,171200,793905199,663,663,663,663,0
20241223,171100,793905199,663,663,663,663,0
20241223,171000,793905199,663,663,663,663,0
20241223,170900,793905199,663,663,663,663,0
20241223,170800,793905199,663,663,663,663,0
20241223,170700,793905199,663,663,663,663,0
20241223,170600,793905199,663,663,663,663,0
20241223,170500,793905199,663,663,663,663,40685
20241223,170400,793905199,663,663,663,663,0
20241223,170300,793905199,663,663,663,663,0
20241223,170200,793905199,663,663,663,663,0
20241223,170100,793905199,663,663,663,663,0
20241223,170000,793905199,663,663,663,663,0
20241223,165900,793905199,663,663,663,663,0
20241223,165800,793905199,663,663,663,663,0
20241223,165700,793905199,663,663,663,663,0
20241223,165600,793905199,663,663,663,663,0
20241223,165500,793905199,663,663,663,663,0
20241223,165400,793905199,663,663,663,663,0
20241223,165300,793905199,663,663,663,663,0
20241223,165200,793905199,663,663,663,663,0
20241223,165100,793905199,663,663,663,663,0
20241223,165000,793905199,663,663,663,663,0
20241223,164900,793905199,663,663,663,663,0
20241223,164800,793905199,663,663,663,663,0
20241223,164700,793905199,663,663,663,663,0
20241223,164600,793905199,663,663,663,663,0
20241223,164500,793905199,663,663,663,663,0
20241223,164400,793905199,663,663,663,663,0
20241223,164300,793905199,663,663,663,663,0
20241223,164200,793905199,663,663,663,663,0
20241223,164100,793905199,663,663,663,663,0
20241223,164000,793905199,663,663,663,663,0
20241223,163900,793905199,663,663,663,663,0
20241223,163800,793905199,663,663,663,663,0
20241223,163700,793905199,663,663,663,663,0
20241223,163600,793905199,663,663,663,663,0
20241223,163500,793905199,663,663,663,663,40685
20241223,163400,793905199,663,663,663,663,0
20241223,163300,793905199,663,663,663,663,0
20241223,163200,793905199,663,663,663,663,0
20241223,163100,793905199,663,663,663,663,0
20241223,163000,793905199,663,663,663,663,0
20241223,162900,793905199,663,663,663,663,0
20241223,162800,793905199,663,663,663,663,0
20241223,162700,793905199,663,663,663,663,0
20241223,162600,793905199,663,663,663,663,0
20241223,162500,793905199,663,663,663,663,0
20241223,162400,793905199,663,663,663,663,0
20241223,162300,793905199,663,663,663,663,0
20241223,162200,793905199,663,663,663,663,0
20241223,162100,793905199,663,663,663,663,0
20241223,162000,793905199,663,663,663,663,0
20241223,161900,793905199,663,663,663,663,0
20241223,161800,793905199,663,663,663,663,0
20241223,161700,793905199,663,663,663,663,0
20241223,161600,793905199,663,663,663,663,0
20241223,161500,793905199,663,663,663,663,0
20241223,161400,793905199,663,663,663,663,0
20241223,161300,793905199,663,663,663,663,0
20241223,161200,793905199,663,663,663,663,0
20241223,161100,793905199,663,663,663,663,0
20241223,161000,793905199,663,663,663,663,0
20241223,160900,793905199,663,663,663,663,0
20241223,160800,793905199,663,663,663,663,0
20241223,160700,793905199,663,663,663,663,0
20241223,160600,793905199,663,663,663,663,0
20241223,160500,793905199,663,663,663,663,40685
20241223,160400,793905199,663,663,663,663,0
20241223,160300,793905199,663,663,663,663,0
20241223,160200,793905199,663,663,663,663,0
20241223,160100,793905199,663,663,663,663,0
20241223,160000,793905199,663,663,663,663,0
20241223,155900,793905199,663,663,663,663,0
20241223,155800,793905199,663,663,663,663,0
20241223,155700,793905199,663,663,663,663,0
20241223,155600,793905199,663,663,663,663,0
20241223,155500,793905199,663,663,663,663,0
20241223,155400,793905199,663,663,663,663,0
20241223,155300,793905199,663,663,663,663,0
20241223,155200,793905199,663,663,663,663,0
20241223,155100,793905199,663,663,663,663,0
20241223,155000,793905199,663,663,663,663,0
20241223,154900,793905199,663,663,663,663,0
20241223,154800,793905199,663,663,663,663,0
20241223,154700,793905199,663,663,663,663,0
20241223,154600,793905199,663,663,663,663,0
20241223,154500,793905199,663,663,663,663,0
20241223,154400,793905199,663,663,663,663,0
20241223,154300,793905199,663,663,663,663,0
20241223,154200,793905199,663,663,663,663,0
20241223,154100,793905199,663,663,663,663,0
20241223,154000,793905199,663,663,663,663,0
20241223,153900,793905199,663,663,663,663,0
20241223,153800,793905199,663,663,663,663,0
20241223,153700,793905199,663,663,663,663,0
20241223,153600,793905199,663,663,663,663,0
20241223,153500,793905199,663,663,663,663,40685
20241223,153400,793905199,663,663,663,663,0
20241223,153300,793905199,663,663,663,663,0
20241223,153200,793905199,663,663,663,663,0
20241223,153100,793905199,663,663,663,663,0
20241223,153000,793905199,663,663,663,663,40685
20241223,152900,766931044,667,667,667,667,0
20241223,152800,766931044,667,667,667,667,0
20241223,152700,766931044,667,667,667,667,0
20241223,152600,766931044,667,667,667,667,0
20241223,152500,766931044,667,667,667,667,0
20241223,152400,766931044,667,667,667,667,0
20241223,152300,766931044,667,667,667,667,0
20241223,152200,766931044,667,667,667,667,0
20241223,152100,766931044,667,667,667,667,0
20241223,152000,766931044,667,667,667,667,0
20241223,151900,766931044,667,665,667,665,2432
20241223,151800,765312730,665,664,665,663,16642
20241223,151700,754264669,664,662,664,662,976
20241223,151600,753617244,662,664,665,662,10391
20241223,151500,746734985,665,663,665,663,821
20241223,151400,746189902,664,664,664,664,1045
20241223,151300,745496022,666,664,666,663,8872
20241223,151200,739607566,664,663,664,662,1591
20241223,151100,738553050,663,663,663,662,1583
20241223,151000,737503827,663,663,664,662,936
20241223,150900,736883253,664,665,665,664,2897
20241223,150800,734956777,665,665,665,663,1539
20241223,150700,733936356,664,665,665,664,1138
20241223,150600,733179588,665,665,665,663,1006
20241223,150500,732512599,665,665,665,664,31
20241223,150400,732491985,665,664,667,664,5636
20241223,150300,728740849,664,664,665,661,11510
20241223,150200,721123157,664,662,664,662,9639
20241223,150100,714740062,662,664,664,662,2676
20241223,150000,712967869,664,664,665,664,4391
20241223,145900,710052235,665,665,665,664,266
20241223,145800,709875578,664,665,665,664,349
20241223,145700,709643498,665,667,667,665,166
20241223,145600,709532806,667,667,667,667,1
20241223,145500,709532139,667,667,667,667,101
20241223,145400,709464772,667,667,667,667,0
20241223,145300,709464772,667,666,667,666,203
20241223,145200,709329572,667,667,667,667,1
20241223,145100,709328905,666,666,666,666,865
20241223,145000,708752815,666,668,668,666,2558
20241223,144900,707049183,666,668,669,666,2148
20241223,144800,705618313,668,668,668,666,14484
20241223,144700,695957627,669,669,669,669,2180
20241223,144600,694499207,670,670,670,670,0
20241223,144500,694499207,670,670,670,670,0
20241223,144400,694499207,670,669,670,669,2225
20241223,144300,693008689,669,667,669,666,1651
20241223,144200,691904265,669,669,669,669,59
20241223,144100,691864794,669,667,669,667,201
20241223,144000,691730327,669,668,669,667,2239
20241223,143900,690236911,668,668,668,668,1
20241223,143800,690236243,671,669,671,669,1588
20241223,143700,689172582,670,670,670,670,689
20241223,143600,688710952,670,670,670,670,30
20241223,143500,688690852,670,669,670,667,5289
20241223,143400,685148757,670,670,670,670,0
20241223,143300,685148757,670,669,670,669,6365
20241223,143200,680885981,668,668,669,667,3631
20241223,143100,678462794,669,668,669,668,2754
20241223,143000,676621121,668,668,668,668,0
20241223,142900,676621121,668,668,668,668,107
20241223,142800,676549645,669,669,669,669,1551
20241223,142700,675512026,669,667,669,667,9185
20241223,142600,669374306,667,667,667,667,38
20241223,142500,669348960,667,667,667,667,40
20241223,142400,669322280,667,667,667,667,2
20241223,142300,669320946,666,666,666,666,2108
20241223,142200,667917018,666,666,666,666,701
20241223,142100,667450152,665,665,665,665,653
20241223,142000,667015907,665,665,665,665,954
20241223,141900,666381497,663,662,665,662,1593
20241223,141800,665326818,665,663,665,663,2890
20241223,141700,663410548,665,663,665,663,4098
20241223,141600,660692574,662,662,662,662,1022
20241223,141500,660016010,663,663,663,663,307
20241223,141400,659812469,661,663,663,661,8563
20241223,141300,654146136,665,665,665,665,0
20241223,141200,654146136,665,665,665,665,0
20241223,141100,654146136,665,662,665,662,5624
20241223,141000,650422639,663,663,663,663,2428
20241223,140900,648812875,663,663,663,662,4374
20241223,140800,645913556,663,663,663,663,5000
20241223,140700,642598556,663,665,665,663,9359
20241223,140600,636385480,666,666,666,666,641
20241223,140500,635958574,666,666,666,666,0
20241223,140400,635958574,666,666,666,666,75
20241223,140300,635908624,666,666,666,666,0
20241223,140200,635908624,666,666,666,666,2
20241223,140100,635907292,666,666,666,666,239
20241223,140000,635748118,666,666,666,666,145
20241223,135900,635651548,666,666,666,666,20
20241223,135800,635638228,666,666,666,666,18
20241223,135700,635626240,661,665,666,661,6016
20241223,135600,631645463,665,665,665,665,1
20241223,135500,631644798,664,665,665,664,2964
20241223,135400,629676701,664,666,666,664,5397
20241223,135300,626085902,667,668,668,667,2304
20241223,135200,624549110,668,668,668,668,26
20241223,135100,624531742,668,668,668,668,0
20241223,135000,624531742,668,668,668,668,3551
20241223,134900,622159674,668,669,669,668,602
20241223,134800,621757037,669,669,669,669,200
20241223,134700,621623237,669,669,669,669,20
20241223,134600,621609857,669,669,669,669,73
20241223,134500,621561020,668,668,668,668,4143
20241223,134400,618793496,667,667,668,667,400
20241223,134300,618526438,668,668,668,667,2417
20241223,134200,616913382,668,667,668,667,689
20241223,134100,616453538,667,666,667,666,719
20241223,134000,615974084,665,667,668,665,5506
20241223,133900,612305681,668,668,668,668,102
20241223,133800,612237545,667,667,667,667,6167
20241223,133700,608124156,667,667,667,667,335
20241223,133600,607900711,667,666,667,666,4950
20241223,133500,604601061,667,667,667,667,1
20241223,133400,604600394,667,667,667,666,2010
20241223,133300,603259725,667,665,667,665,5583
20241223,133200,599544827,665,666,667,665,617
20241223,133100,599134489,665,665,665,665,5253
20241223,133000,595641244,665,665,665,665,687
20241223,132900,595184389,665,665,665,665,546
20241223,132800,594821299,665,664,665,664,2808
20241223,132700,592955511,663,663,663,663,2914
20241223,132600,591023529,662,661,662,661,259
20241223,132500,590852329,662,662,662,662,100
20241223,132400,590786129,660,660,661,660,4521
20241223,132300,587802169,660,660,660,659,1929
20241223,132200,586529779,660,660,660,660,139
20241223,132100,586438039,660,660,660,660,961
20241223,132000,585803779,660,660,660,660,0
20241223,131900,585803779,660,661,661,660,301
20241223,131800,585605019,662,661,662,660,4180
20241223,131700,582843957,660,659,662,659,1232
20241223,131600,582029937,662,660,662,656,33692
20241223,131500,559881041,660,662,662,660,3582
20241223,131400,557515891,662,663,665,660,2587
20241223,131300,555804877,663,665,665,660,90
20241223,131200,555745216,665,665,665,665,517
20241223,131100,555401411,666,666,666,666,4
20241223,131000,555398747,666,663,666,663,50
20241223,130900,555365450,660,663,667,660,6293
20241223,130800,551208766,660,667,667,660,30000
20241223,130700,531340286,670,670,670,670,1
20241223,130600,531339616,665,665,665,665,0
20241223,130500,531339616,665,665,665,665,1
20241223,130400,531338951,670,670,670,670,0
20241223,130300,531338951,670,667,670,665,16504
20241223,130200,520344342,669,669,669,666,7
20241223,130100,520339674,670,671,671,660,51037
20241223,130000,486524657,668,668,668,668,0
20241223,125900,486524657,668,668,668,668,638
20241223,125800,486098473,667,667,667,667,0
20241223,125700,486098473,667,668,668,667,1650
20241223,125600,484997891,673,673,673,673,0
20241223,125500,484997891,673,673,673,673,0
20241223,125400,484997891,673,673,673,673,0
20241223,125300,484997891,673,673,673,673,0
20241223,125200,484997891,673,673,673,673,1
20241223,125100,484997218,668,667,670,667,5159
20241223,125000,481544548,670,670,670,670,1
20241223,124900,481543878,667,671,671,667,1669
20241223,124800,480430351,671,671,671,671,0
20241223,124700,480430351,671,671,671,671,5005
20241223,124600,477071996,671,671,671,671,11
20241223,124500,477064615,671,671,671,671,12
20241223,124400,477056563,666,667,667,666,4268
20241223,124300,474214068,667,669,669,667,2343
20241223,124200,472650019,672,672,672,672,110
20241223,124100,472576099,672,672,672,672,0
20241223,124000,472576099,672,672,672,669,2714
20241223,123900,470760391,672,672,672,672,238
20241223,123800,470600455,672,673,673,672,200
20241223,123700,470465955,673,673,673,673,400
20241223,123600,470196755,673,668,673,666,4501
20241223,123500,467192508,668,670,674,668,3301
20241223,123400,464983071,670,671,671,670,1750
20241223,123300,463809571,673,673,673,673,2
20241223,123200,463808225,673,673,673,673,101
20241223,123100,463740252,673,673,673,673,0
20241223,123000,463740252,673,673,673,673,3436
20241223,122900,461427824,673,673,673,673,0
20241223,122800,461427824,673,673,673,673,0
20241223,122700,461427824,673,673,673,673,1
20241223,122600,461427151,673,668,673,668,44
20241223,122500,461397754,673,673,673,673,0
20241223,122400,461397754,673,673,673,673,0
20241223,122300,461397754,673,673,673,673,0
20241223,122200,461397754,673,673,673,673,502
20241223,122100,461059908,673,673,673,673,2
20241223,122000,461058562,667,672,672,667,2540
20241223,121900,459364364,667,670,670,667,5043
20241223,121800,455998265,670,673,673,670,2461
20241223,121700,454348358,673,673,673,673,11
20241223,121600,454340955,674,673,674,672,532
20241223,121500,453983413,674,674,674,674,12
20241223,121400,453975325,674,673,674,673,128
20241223,121300,453889177,673,673,673,672,751
20241223,121200,453384383,674,673,674,673,3
20241223,121100,453382362,675,675,675,675,30
20241223,121000,453362112,677,677,677,677,0
20241223,120900,453362112,677,677,677,677,0
20241223,120800,453362112,677,677,677,677,0
20241223,120700,453362112,677,677,677,673,593
20241223,120600,452962763,678,678,678,678,0
20241223,120500,452962763,678,678,678,678,0
20241223,120400,452962763,678,678,678,678,12
20241223,120300,452954627,678,678,678,678,0
20241223,120200,452954627,678,677,678,677,140
20241223,120100,452859837,677,677,677,677,0
20241223,120000,452859837,677,677,677,677,68
20241223,115900,452813801,677,677,677,677,26
20241223,115800,452796199,677,677,677,677,0
20241223,115700,452796199,677,677,677,677,2
20241223,115600,452794845,677,677,677,677,16
20241223,115500,452784013,677,674,677,674,531
20241223,115400,452426110,674,674,674,674,0
20241223,115300,452426110,674,670,674,670,4906
20241223,115200,449139031,672,673,673,672,1032
20241223,115100,448444545,674,674,674,674,3
20241223,115000,448442523,675,675,675,675,0
20241223,114900,448442523,675,675,675,675,0
20241223,114800,448442523,675,675,675,675,514
20241223,114700,448095573,675,677,677,675,11
20241223,114600,448088138,675,675,675,673,65
20241223,114500,448044289,678,678,678,678,0
20241223,114400,448044289,678,678,678,678,0
20241223,114300,448044289,678,678,678,678,1
20241223,114200,448043611,678,678,678,678,2
20241223,114100,448042255,678,680,680,678,23
20241223,114000,448026617,681,680,681,680,70
20241223,113900,447979014,680,681,681,680,337
20241223,113800,447749850,680,679,680,679,5806
20241223,113700,443803713,679,678,679,678,30
20241223,113600,443783365,678,678,678,678,0
20241223,113500,443783365,678,676,678,676,11279
20241223,113400,436158464,676,675,676,675,83
20241223,113300,436102387,675,675,675,675,0
20241223,113200,436102387,675,675,675,675,0
20241223,113100,436102387,675,674,675,674,1802
20241223,113000,434886054,674,673,674,667,6408
20241223,112900,430574944,671,671,671,667,5197
20241223,112800,427093169,671,672,672,667,2710
20241223,112700,425275305,672,672,672,672,90
20241223,112600,425214825,674,667,674,667,2501
20241223,112500,423546651,667,670,670,667,14352
20241223,112400,413971757,676,676,676,676,0
20241223,112300,413971757,676,673,676,667,22725
20241223,112200,398797389,676,672,676,672,104
20241223,112100,398727489,677,677,677,677,0
20241223,112000,398727489,677,676,677,676,10
20241223,111900,398720723,672,673,673,672,1665
20241223,111800,397601567,676,676,676,676,136
20241223,111700,397509631,673,673,677,673,5479
20241223,111600,393822040,674,678,678,674,2426
20241223,111500,392181553,677,678,678,677,1253
20241223,111400,391332092,678,680,680,678,141
20241223,111300,391236308,680,682,682,679,415
20241223,111200,390954406,679,682,682,679,902
20241223,111100,390339245,682,681,682,680,9129
20241223,111000,384125802,681,680,681,680,2215
20241223,110900,382619419,678,681,681,678,768
20241223,110800,382098412,680,675,680,675,22751
20241223,110700,366662820,675,675,675,674,150
20241223,110600,366561579,675,674,675,674,413
20241223,110500,366283207,674,673,674,673,5009
20241223,110400,362912148,673,673,673,673,0
20241223,110300,362912148,673,672,673,672,62
20241223,110200,362870483,672,672,672,672,17
20241223,110100,362859059,673,672,673,672,150
20241223,110000,362758251,672,672,672,672,846
20241223,105900,362189739,672,672,672,672,60
20241223,105800,362149419,673,671,673,671,693
20241223,105700,361684412,671,671,671,671,150
20241223,105600,361583762,671,671,671,671,5
20241223,105500,361580407,671,671,671,671,155
20241223,105400,361476402,673,672,673,672,2510
20241223,105300,359788629,671,672,672,671,902
20241223,105200,359183385,671,671,672,671,310
20241223,105100,358975372,672,672,672,672,10
20241223,105000,358968652,673,672,673,672,5580
20241223,104900,355218891,672,672,672,672,0
20241223,104800,355218891,672,673,673,666,10004
20241223,104700,348555006,668,673,673,667,16861
20241223,104600,337286008,674,674,674,674,0
20241223,104500,337286008,674,674,674,674,5
20241223,104400,337282638,674,671,674,669,561
20241223,104300,336906695,669,671,671,669,361
20241223,104200,336665162,669,670,670,669,2260
20241223,104100,335151962,670,670,670,669,1969
20241223,104000,333833520,671,671,671,671,4
20241223,103900,333830836,672,672,672,672,0
20241223,103800,333830836,672,672,672,672,6
20241223,103700,333826804,670,671,672,670,1527
20241223,103600,332803585,673,673,673,673,2
20241223,103500,332802239,670,671,671,670,1732
20241223,103400,331641788,671,671,671,671,601
20241223,103300,331238517,673,666,673,664,7005
20241223,103200,326581089,673,674,674,665,10066
20241223,103100,319872567,674,670,674,670,665
20241223,103000,319426735,670,670,670,670,512
20241223,102900,319083695,667,666,667,665,2836
20241223,102800,317194765,667,670,670,667,2141
20241223,102700,315766707,669,668,669,667,514
20241223,102600,315423083,669,670,670,667,4136
20241223,102500,312664327,666,668,668,666,7620
20241223,102400,307583679,668,670,676,668,3136
20241223,102300,305485763,670,672,676,670,4201
20241223,102200,302667258,676,676,676,676,2
20241223,102100,302665906,677,677,677,677,0
20241223,102000,302665906,677,672,677,670,3453
20241223,101900,300349313,672,672,677,672,2587
20241223,101800,298610796,677,672,677,672,703
20241223,101700,298138365,672,672,677,672,2520
20241223,101600,296441825,676,676,677,676,2515
20241223,101500,294741672,676,672,677,672,22
20241223,101400,294726841,678,678,678,678,0
20241223,101300,294726841,678,674,678,672,159
20241223,101200,294619798,678,675,678,674,2367
20241223,101100,293022643,675,678,678,675,1910
20241223,101000,291731493,678,677,678,675,2957
20241223,100900,289733590,677,674,677,674,4
20241223,100800,289730885,677,674,677,674,502
20241223,100700,289392531,677,677,677,673,5312
20241223,100600,285816657,674,677,677,674,2916
20241223,100500,283846859,677,677,677,677,45
20241223,100400,283816394,672,673,677,672,8305
20241223,100300,278229246,677,676,677,676,3847
20241223,100200,275628664,678,672,678,672,203
20241223,100100,275492230,672,675,675,672,8041
20241223,100000,270078748,675,675,675,675,1000
20241223,095900,269403748,679,679,679,679,0
20241223,095800,269403748,679,679,679,675,20
20241223,095700,269390176,680,678,680,674,8655
20241223,095600,263541930,678,678,678,678,8001
20241223,095500,258117252,677,680,680,677,322
20241223,095400,257899216,680,678,680,678,1491
20241223,095300,256888314,679,679,679,679,1644
20241223,095200,255772038,680,679,680,679,797
20241223,095100,255230871,678,677,679,677,2192
20241223,095000,253744366,678,679,680,678,3242
20241223,094900,251546276,681,681,681,681,1
20241223,094800,251545595,681,679,681,678,4572
20241223,094700,248443715,678,679,681,678,15630
20241223,094600,237833679,679,677,679,677,162
20241223,094500,237723997,679,677,679,677,2057
20241223,094400,236329648,677,677,679,677,889
20241223,094300,235727694,676,678,678,676,49
20241223,094200,235694474,677,678,679,675,1362
20241223,094100,234772736,675,675,678,675,780
20241223,094000,234245813,675,677,677,675,4565
20241223,093900,231159416,677,679,679,677,3426
20241223,093800,228837862,679,679,679,679,292
20241223,093700,228639594,679,679,679,678,279
20241223,093600,228450425,679,680,680,679,19
20241223,093500,228437509,680,676,680,675,823
20241223,093400,227881335,680,678,681,677,6435
20241223,093300,223508203,678,676,678,676,1340
20241223,093200,222601088,676,673,676,673,1532
20241223,093100,221567046,676,673,676,673,4534
20241223,093000,218515592,673,678,678,672,5517
20241223,092900,214797575,678,677,678,674,7495
20241223,092800,209731741,678,677,678,677,3057
20241223,092700,207661895,678,677,678,677,713
20241223,092600,207179091,678,678,678,678,1597
20241223,092500,206096325,680,679,680,675,12204
20241223,092400,197803441,677,679,679,675,9467
20241223,092300,191396312,679,678,680,678,5453
20241223,092200,187698143,680,678,680,678,2188
20241223,092100,186214643,680,680,681,680,2205
20241223,092000,184715155,680,679,681,679,2457
20241223,091900,183045126,680,678,680,678,3149
20241223,091800,180908330,678,679,679,675,15079
20241223,091700,170723496,680,680,681,678,2162
20241223,091600,169253858,682,681,682,679,10639
20241223,091500,162011310,683,684,684,680,12741
20241223,091400,153345901,684,679,684,679,19971
20241223,091300,139740441,679,679,680,674,5131
20241223,091200,136260309,679,675,679,675,1684
20241223,091100,135121776,675,673,675,671,6139
20241223,091000,130987978,675,679,679,673,9333
20241223,090900,124690259,675,680,680,675,14282
20241223,090800,115012642,680,676,681,676,6647
20241223,090700,110502952,680,672,680,671,16140
20241223,090600,99596804,675,678,679,673,1609
20241223,090500,98507252,678,675,678,673,5142
20241223,090400,95041413,675,673,677,669,5788
20241223,090300,91160259,674,680,683,668,12968
20241223,090200,82417106,680,688,689,672,13424
20241223,090100,73280997,686,670,696,670,29187
20241223,090000,53326900,671,667,671,660,73237