stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,213100,633173770,705,705,705,705,9847
20241227,213000,633173770,705,705,705,705,0
20241227,212900,633173770,705,705,705,705,0
20241227,212800,633173770,705,705,705,705,0
20241227,212700,633173770,705,705,705,705,0
20241227,212600,633173770,705,705,705,705,0
20241227,212500,633173770,705,705,705,705,0
20241227,212400,633173770,705,705,705,705,0
20241227,212300,633173770,705,705,705,705,0
20241227,212200,633173770,705,705,705,705,0
20241227,212100,633173770,705,705,705,705,0
20241227,212000,633173770,705,705,705,705,0
20241227,211900,633173770,705,705,705,705,0
20241227,211800,633173770,705,705,705,705,0
20241227,211700,633173770,705,705,705,705,0
20241227,211600,633173770,705,705,705,705,0
20241227,211500,633173770,705,705,705,705,0
20241227,211400,633173770,705,705,705,705,0
20241227,211300,633173770,705,705,705,705,0
20241227,211200,633173770,705,705,705,705,0
20241227,211100,633173770,705,705,705,705,0
20241227,211000,633173770,705,705,705,705,0
20241227,210900,633173770,705,705,705,705,0
20241227,210800,633173770,705,705,705,705,0
20241227,210700,633173770,705,705,705,705,0
20241227,210600,633173770,705,705,705,705,0
20241227,210500,633173770,705,705,705,705,0
20241227,210400,633173770,705,705,705,705,0
20241227,210300,633173770,705,705,705,705,0
20241227,210200,633173770,705,705,705,705,0
20241227,210100,633173770,705,705,705,705,9847
20241227,210000,633173770,705,705,705,705,0
20241227,205900,633173770,705,705,705,705,0
20241227,205800,633173770,705,705,705,705,0
20241227,205700,633173770,705,705,705,705,0
20241227,205600,633173770,705,705,705,705,0
20241227,205500,633173770,705,705,705,705,0
20241227,205400,633173770,705,705,705,705,0
20241227,205300,633173770,705,705,705,705,0
20241227,205200,633173770,705,705,705,705,0
20241227,205100,633173770,705,705,705,705,0
20241227,205000,633173770,705,705,705,705,0
20241227,204900,633173770,705,705,705,705,0
20241227,204800,633173770,705,705,705,705,0
20241227,204700,633173770,705,705,705,705,0
20241227,204600,633173770,705,705,705,705,0
20241227,204500,633173770,705,705,705,705,0
20241227,204400,633173770,705,705,705,705,0
20241227,204300,633173770,705,705,705,705,0
20241227,204200,633173770,705,705,705,705,0
20241227,204100,633173770,705,705,705,705,0
20241227,204000,633173770,705,705,705,705,0
20241227,203900,633173770,705,705,705,705,0
20241227,203800,633173770,705,705,705,705,0
20241227,203700,633173770,705,705,705,705,0
20241227,203600,633173770,705,705,705,705,0
20241227,203500,633173770,705,705,705,705,0
20241227,203400,633173770,705,705,705,705,0
20241227,203300,633173770,705,705,705,705,0
20241227,203200,633173770,705,705,705,705,0
20241227,203100,633173770,705,705,705,705,9847
20241227,203000,633173770,705,705,705,705,0
20241227,202900,633173770,705,705,705,705,0
20241227,202800,633173770,705,705,705,705,0
20241227,202700,633173770,705,705,705,705,0
20241227,202600,633173770,705,705,705,705,0
20241227,202500,633173770,705,705,705,705,0
20241227,202400,633173770,705,705,705,705,0
20241227,202300,633173770,705,705,705,705,0
20241227,202200,633173770,705,705,705,705,0
20241227,202100,633173770,705,705,705,705,0
20241227,202000,633173770,705,705,705,705,0
20241227,201900,633173770,705,705,705,705,0
20241227,201800,633173770,705,705,705,705,0
20241227,201700,633173770,705,705,705,705,0
20241227,201600,633173770,705,705,705,705,0
20241227,201500,633173770,705,705,705,705,0
20241227,201400,633173770,705,705,705,705,0
20241227,201300,633173770,705,705,705,705,0
20241227,201200,633173770,705,705,705,705,0
20241227,201100,633173770,705,705,705,705,0
20241227,201000,633173770,705,705,705,705,0
20241227,200900,633173770,705,705,705,705,0
20241227,200800,633173770,705,705,705,705,0
20241227,200700,633173770,705,705,705,705,0
20241227,200600,633173770,705,705,705,705,0
20241227,200500,633173770,705,705,705,705,0
20241227,200400,633173770,705,705,705,705,0
20241227,200300,633173770,705,705,705,705,0
20241227,200200,633173770,705,705,705,705,0
20241227,200100,633173770,705,705,705,705,9847
20241227,200000,633173770,705,705,705,705,0
20241227,195900,633173770,705,705,705,705,0
20241227,195800,633173770,705,705,705,705,0
20241227,195700,633173770,705,705,705,705,0
20241227,195600,633173770,705,705,705,705,0
20241227,195500,633173770,705,705,705,705,0
20241227,195400,633173770,705,705,705,705,0
20241227,195300,633173770,705,705,705,705,0
20241227,195200,633173770,705,705,705,705,0
20241227,195100,633173770,705,705,705,705,0
20241227,195000,633173770,705,705,705,705,0
20241227,194900,633173770,705,705,705,705,0
20241227,194800,633173770,705,705,705,705,0
20241227,194700,633173770,705,705,705,705,0
20241227,194600,633173770,705,705,705,705,0
20241227,194500,633173770,705,705,705,705,0
20241227,194400,633173770,705,705,705,705,0
20241227,194300,633173770,705,705,705,705,0
20241227,194200,633173770,705,705,705,705,0
20241227,194100,633173770,705,705,705,705,0
20241227,194000,633173770,705,705,705,705,0
20241227,193900,633173770,705,705,705,705,0
20241227,193800,633173770,705,705,705,705,0
20241227,193700,633173770,705,705,705,705,0
20241227,193600,633173770,705,705,705,705,0
20241227,193500,633173770,705,705,705,705,0
20241227,193400,633173770,705,705,705,705,0
20241227,193300,633173770,705,705,705,705,0
20241227,193200,633173770,705,705,705,705,0
20241227,193100,633173770,705,705,705,705,9847
20241227,193000,633173770,705,705,705,705,0
20241227,192900,633173770,705,705,705,705,0
20241227,192800,633173770,705,705,705,705,0
20241227,192700,633173770,705,705,705,705,0
20241227,192600,633173770,705,705,705,705,0
20241227,192500,633173770,705,705,705,705,0
20241227,192400,633173770,705,705,705,705,0
20241227,192300,633173770,705,705,705,705,0
20241227,192200,633173770,705,705,705,705,0
20241227,192100,633173770,705,705,705,705,0
20241227,192000,633173770,705,705,705,705,0
20241227,191900,633173770,705,705,705,705,0
20241227,191800,633173770,705,705,705,705,0
20241227,191700,633173770,705,705,705,705,0
20241227,191600,633173770,705,705,705,705,0
20241227,191500,633173770,705,705,705,705,0
20241227,191400,633173770,705,705,705,705,0
20241227,191300,633173770,705,705,705,705,0
20241227,191200,633173770,705,705,705,705,0
20241227,191100,633173770,705,705,705,705,0
20241227,191000,633173770,705,705,705,705,0
20241227,190900,633173770,705,705,705,705,0
20241227,190800,633173770,705,705,705,705,0
20241227,190700,633173770,705,705,705,705,0
20241227,190600,633173770,705,705,705,705,0
20241227,190500,633173770,705,705,705,705,0
20241227,190400,633173770,705,705,705,705,0
20241227,190300,633173770,705,705,705,705,0
20241227,190200,633173770,705,705,705,705,0
20241227,190100,633173770,705,705,705,705,9847
20241227,190000,633173770,705,705,705,705,0
20241227,185900,633173770,705,705,705,705,0
20241227,185800,633173770,705,705,705,705,0
20241227,185700,633173770,705,705,705,705,0
20241227,185600,633173770,705,705,705,705,0
20241227,185500,633173770,705,705,705,705,0
20241227,185400,633173770,705,705,705,705,0
20241227,185300,633173770,705,705,705,705,0
20241227,185200,633173770,705,705,705,705,0
20241227,185100,633173770,705,705,705,705,0
20241227,185000,633173770,705,705,705,705,0
20241227,184900,633173770,705,705,705,705,0
20241227,184800,633173770,705,705,705,705,0
20241227,184700,633173770,705,705,705,705,0
20241227,184600,633173770,705,705,705,705,0
20241227,184500,633173770,705,705,705,705,0
20241227,184400,633173770,705,705,705,705,0
20241227,184300,633173770,705,705,705,705,0
20241227,184200,633173770,705,705,705,705,0
20241227,184100,633173770,705,705,705,705,0
20241227,184000,633173770,705,705,705,705,0
20241227,183900,633173770,705,705,705,705,0
20241227,183800,633173770,705,705,705,705,0
20241227,183700,633173770,705,705,705,705,0
20241227,183600,633173770,705,705,705,705,0
20241227,183500,633173770,705,705,705,705,0
20241227,183400,633173770,705,705,705,705,0
20241227,183300,633173770,705,705,705,705,0
20241227,183200,633173770,705,705,705,705,0
20241227,183100,633173770,705,705,705,705,9847
20241227,183000,633173770,705,705,705,705,0
20241227,182900,633173770,705,705,705,705,0
20241227,182800,633173770,705,705,705,705,0
20241227,182700,633173770,705,705,705,705,0
20241227,182600,633173770,705,705,705,705,0
20241227,182500,633173770,705,705,705,705,0
20241227,182400,633173770,705,705,705,705,0
20241227,182300,633173770,705,705,705,705,0
20241227,182200,633173770,705,705,705,705,0
20241227,182100,633173770,705,705,705,705,0
20241227,182000,633173770,705,705,705,705,0
20241227,181900,633173770,705,705,705,705,0
20241227,181800,633173770,705,705,705,705,0
20241227,181700,633173770,705,705,705,705,0
20241227,181600,633173770,705,705,705,705,0
20241227,181500,633173770,705,705,705,705,0
20241227,181400,633173770,705,705,705,705,0
20241227,181300,633173770,705,705,705,705,0
20241227,181200,633173770,705,705,705,705,0
20241227,181100,633173770,705,705,705,705,0
20241227,181000,633173770,705,705,705,705,0
20241227,180900,633173770,705,705,705,705,0
20241227,180800,633173770,705,705,705,705,0
20241227,180700,633173770,705,705,705,705,0
20241227,180600,633173770,705,705,705,705,0
20241227,180500,633173770,705,705,705,705,0
20241227,180400,633173770,705,705,705,705,0
20241227,180300,633173770,705,705,705,705,0
20241227,180200,633173770,705,705,705,705,0
20241227,180100,633173770,705,705,705,705,9847
20241227,180000,633173770,705,705,705,705,0
20241227,175900,633173770,705,705,705,705,0
20241227,175800,633173770,705,705,705,705,0
20241227,175700,633173770,705,705,705,705,0
20241227,175600,633173770,705,705,705,705,0
20241227,175500,633173770,705,705,705,705,0
20241227,175400,633173770,705,705,705,705,0
20241227,175300,633173770,705,705,705,705,0
20241227,175200,633173770,705,705,705,705,0
20241227,175100,633173770,705,705,705,705,0
20241227,175000,633173770,705,705,705,705,0
20241227,174900,633173770,705,705,705,705,0
20241227,174800,633173770,705,705,705,705,0
20241227,174700,633173770,705,705,705,705,0
20241227,174600,633173770,705,705,705,705,0
20241227,174500,633173770,705,705,705,705,0
20241227,174400,633173770,705,705,705,705,0
20241227,174300,633173770,705,705,705,705,0
20241227,174200,633173770,705,705,705,705,0
20241227,174100,633173770,705,705,705,705,0
20241227,174000,633173770,705,705,705,705,0
20241227,173900,633173770,705,705,705,705,0
20241227,173800,633173770,705,705,705,705,0
20241227,173700,633173770,705,705,705,705,0
20241227,173600,633173770,705,705,705,705,0
20241227,173500,633173770,705,705,705,705,0
20241227,173400,633173770,705,705,705,705,0
20241227,173300,633173770,705,705,705,705,0
20241227,173200,633173770,705,705,705,705,0
20241227,173100,633173770,705,705,705,705,9847
20241227,173000,633173770,705,705,705,705,0
20241227,172900,633173770,705,705,705,705,0
20241227,172800,633173770,705,705,705,705,0
20241227,172700,633173770,705,705,705,705,0
20241227,172600,633173770,705,705,705,705,0
20241227,172500,633173770,705,705,705,705,0
20241227,172400,633173770,705,705,705,705,0
20241227,172300,633173770,705,705,705,705,0
20241227,172200,633173770,705,705,705,705,0
20241227,172100,633173770,705,705,705,705,0
20241227,172000,633173770,705,705,705,705,0
20241227,171900,633173770,705,705,705,705,0
20241227,171800,633173770,705,705,705,705,0
20241227,171700,633173770,705,705,705,705,0
20241227,171600,633173770,705,705,705,705,0
20241227,171500,633173770,705,705,705,705,0
20241227,171400,633173770,705,705,705,705,0
20241227,171300,633173770,705,705,705,705,0
20241227,171200,633173770,705,705,705,705,0
20241227,171100,633173770,705,705,705,705,0
20241227,171000,633173770,705,705,705,705,0
20241227,170900,633173770,705,705,705,705,0
20241227,170800,633173770,705,705,705,705,0
20241227,170700,633173770,705,705,705,705,0
20241227,170600,633173770,705,705,705,705,0
20241227,170500,633173770,705,705,705,705,0
20241227,170400,633173770,705,705,705,705,0
20241227,170300,633173770,705,705,705,705,0
20241227,170200,633173770,705,705,705,705,0
20241227,170100,633173770,705,705,705,705,9847
20241227,170000,633173770,705,705,705,705,0
20241227,165900,633173770,705,705,705,705,0
20241227,165800,633173770,705,705,705,705,0
20241227,165700,633173770,705,705,705,705,0
20241227,165600,633173770,705,705,705,705,0
20241227,165500,633173770,705,705,705,705,0
20241227,165400,633173770,705,705,705,705,0
20241227,165300,633173770,705,705,705,705,0
20241227,165200,633173770,705,705,705,705,0
20241227,165100,633173770,705,705,705,705,0
20241227,165000,633173770,705,705,705,705,0
20241227,164900,633173770,705,705,705,705,0
20241227,164800,633173770,705,705,705,705,0
20241227,164700,633173770,705,705,705,705,0
20241227,164600,633173770,705,705,705,705,0
20241227,164500,633173770,705,705,705,705,0
20241227,164400,633173770,705,705,705,705,0
20241227,164300,633173770,705,705,705,705,0
20241227,164200,633173770,705,705,705,705,0
20241227,164100,633173770,705,705,705,705,0
20241227,164000,633173770,705,705,705,705,0
20241227,163900,633173770,705,705,705,705,0
20241227,163800,633173770,705,705,705,705,0
20241227,163700,633173770,705,705,705,705,0
20241227,163600,633173770,705,705,705,705,0
20241227,163500,633173770,705,705,705,705,0
20241227,163400,633173770,705,705,705,705,0
20241227,163300,633173770,705,705,705,705,0
20241227,163200,633173770,705,705,705,705,0
20241227,163100,633173770,705,705,705,705,9847
20241227,163000,633173770,705,705,705,705,0
20241227,162900,633173770,705,705,705,705,0
20241227,162800,633173770,705,705,705,705,0
20241227,162700,633173770,705,705,705,705,0
20241227,162600,633173770,705,705,705,705,0
20241227,162500,633173770,705,705,705,705,0
20241227,162400,633173770,705,705,705,705,0
20241227,162300,633173770,705,705,705,705,0
20241227,162200,633173770,705,705,705,705,0
20241227,162100,633173770,705,705,705,705,0
20241227,162000,633173770,705,705,705,705,0
20241227,161900,633173770,705,705,705,705,0
20241227,161800,633173770,705,705,705,705,0
20241227,161700,633173770,705,705,705,705,0
20241227,161600,633173770,705,705,705,705,0
20241227,161500,633173770,705,705,705,705,0
20241227,161400,633173770,705,705,705,705,0
20241227,161300,633173770,705,705,705,705,0
20241227,161200,633173770,705,705,705,705,0
20241227,161100,633173770,705,705,705,705,0
20241227,161000,633173770,705,705,705,705,0
20241227,160900,633173770,705,705,705,705,0
20241227,160800,633173770,705,705,705,705,0
20241227,160700,633173770,705,705,705,705,0
20241227,160600,633173770,705,705,705,705,0
20241227,160500,633173770,705,705,705,705,0
20241227,160400,633173770,705,705,705,705,0
20241227,160300,633173770,705,705,705,705,0
20241227,160200,633173770,705,705,705,705,0
20241227,160100,633173770,705,705,705,705,9847
20241227,160000,633173770,705,705,705,705,0
20241227,155900,633173770,705,705,705,705,0
20241227,155800,633173770,705,705,705,705,0
20241227,155700,633173770,705,705,705,705,0
20241227,155600,633173770,705,705,705,705,0
20241227,155500,633173770,705,705,705,705,0
20241227,155400,633173770,705,705,705,705,0
20241227,155300,633173770,705,705,705,705,0
20241227,155200,633173770,705,705,705,705,0
20241227,155100,633173770,705,705,705,705,0
20241227,155000,633173770,705,705,705,705,0
20241227,154900,633173770,705,705,705,705,0
20241227,154800,633173770,705,705,705,705,0
20241227,154700,633173770,705,705,705,705,0
20241227,154600,633173770,705,705,705,705,0
20241227,154500,633173770,705,705,705,705,0
20241227,154400,633173770,705,705,705,705,0
20241227,154300,633173770,705,705,705,705,0
20241227,154200,633173770,705,705,705,705,0
20241227,154100,633173770,705,705,705,705,0
20241227,154000,633173770,705,705,705,705,0
20241227,153900,633173770,705,705,705,705,0
20241227,153800,633173770,705,705,705,705,0
20241227,153700,633173770,705,705,705,705,0
20241227,153600,633173770,705,705,705,705,0
20241227,153500,633173770,705,705,705,705,0
20241227,153400,633173770,705,705,705,705,0
20241227,153300,633173770,705,705,705,705,0
20241227,153200,633173770,705,705,705,705,0
20241227,153100,633173770,705,705,705,705,9847
20241227,153000,633173770,705,705,705,705,9847
20241227,152900,626231635,705,705,705,705,0
20241227,152800,626231635,705,705,705,705,0
20241227,152700,626231635,705,705,705,705,0
20241227,152600,626231635,705,705,705,705,0
20241227,152500,626231635,705,705,705,705,0
20241227,152400,626231635,705,705,705,705,0
20241227,152300,626231635,705,705,705,705,0
20241227,152200,626231635,705,705,705,705,0
20241227,152100,626231635,705,705,705,705,0
20241227,152000,626231635,705,705,705,705,0
20241227,151900,626231635,705,705,705,700,474
20241227,151800,625899815,699,700,705,699,5827
20241227,151700,621822922,700,702,703,700,2262
20241227,151600,620237757,704,701,704,701,3404
20241227,151500,617841455,705,705,705,705,0
20241227,151400,617841455,705,702,705,702,13168
20241227,151300,608589561,702,701,702,700,4409
20241227,151200,605503043,702,702,702,702,0
20241227,151100,605503043,702,702,702,702,0
20241227,151000,605503043,702,702,702,702,196
20241227,150900,605365451,700,700,700,700,1000
20241227,150800,604665451,702,702,702,702,0
20241227,150700,604665451,702,702,702,702,31
20241227,150600,604643689,703,703,703,703,0
20241227,150500,604643689,703,703,703,703,0
20241227,150400,604643689,703,703,703,703,0
20241227,150300,604643689,703,700,703,700,12
20241227,150200,604635283,700,702,702,700,700
20241227,150100,604144823,703,703,704,703,804
20241227,150000,603579610,703,701,703,701,1858
20241227,145900,602275295,702,702,702,702,0
20241227,145800,602275295,702,702,702,702,0
20241227,145700,602275295,702,701,702,698,1180
20241227,145600,601448628,701,699,701,699,2615
20241227,145500,599620739,701,701,701,701,2
20241227,145400,599619337,699,699,699,699,0
20241227,145300,599619337,699,699,699,699,159
20241227,145200,599508196,699,701,701,699,2751
20241227,145100,597583489,701,701,701,701,607
20241227,145000,597157982,701,698,701,698,682
20241227,144900,596679915,701,700,701,700,510
20241227,144800,596322910,701,701,701,701,0
20241227,144700,596322910,701,701,701,701,0
20241227,144600,596322910,701,698,701,698,16
20241227,144500,596311736,698,697,698,697,411
20241227,144400,596025001,697,698,698,697,859
20241227,144300,595426276,697,697,697,697,70
20241227,144200,595377486,698,698,698,698,1930
20241227,144100,594030346,702,701,702,701,3011
20241227,144000,591919624,701,701,701,701,85
20241227,143900,591860039,701,701,701,701,0
20241227,143800,591860039,701,701,701,701,10
20241227,143700,591853029,701,701,701,700,21
20241227,143600,591838312,701,701,701,701,0
20241227,143500,591838312,701,701,701,701,15
20241227,143400,591827797,697,700,700,697,63
20241227,143300,591783870,701,701,701,701,0
20241227,143200,591783870,701,701,701,701,20
20241227,143100,591769850,701,701,701,701,0
20241227,143000,591769850,701,700,701,697,112
20241227,142900,591691405,700,700,700,700,2147
20241227,142800,590188505,701,699,701,699,367
20241227,142700,589931246,699,699,701,699,102
20241227,142600,589859918,701,699,701,699,320
20241227,142500,589636236,699,699,699,699,19
20241227,142400,589622955,697,698,699,697,349
20241227,142300,589379208,699,700,701,699,6268
20241227,142200,584991619,700,700,700,698,11
20241227,142100,584983925,697,697,697,697,7
20241227,142000,584979046,700,700,700,700,85
20241227,141900,584919546,700,700,700,700,22
20241227,141800,584904146,700,698,701,698,89
20241227,141700,584841997,701,701,701,701,0
20241227,141600,584841997,701,701,701,701,0
20241227,141500,584841997,701,701,701,701,0
20241227,141400,584841997,701,701,701,701,3
20241227,141300,584839894,701,700,701,700,23
20241227,141200,584823785,701,701,701,701,0
20241227,141100,584823785,701,700,701,700,1548
20241227,141000,583740182,700,700,700,700,1997
20241227,140900,582342282,700,700,700,700,0
20241227,140800,582342282,700,700,700,700,1276
20241227,140700,581449082,700,696,700,696,139
20241227,140600,581352334,700,696,700,696,9
20241227,140500,581346062,700,700,700,700,0
20241227,140400,581346062,700,699,700,699,138
20241227,140300,581249598,699,699,699,699,0
20241227,140200,581249598,699,699,699,699,2800
20241227,140100,579292398,699,698,699,698,2
20241227,140000,579291001,698,697,698,697,119
20241227,135900,579208034,697,697,697,697,0
20241227,135800,579208034,697,697,697,697,3200
20241227,135700,576977634,698,698,698,698,0
20241227,135600,576977634,698,693,698,693,103
20241227,135500,576905745,700,700,700,700,0
20241227,135400,576905745,700,695,700,695,10000
20241227,135300,569910718,695,693,695,693,5202
20241227,135200,566297328,695,693,695,693,711
20241227,135100,565804535,693,692,693,692,489
20241227,135000,565466145,692,693,693,692,1253
20241227,134900,564598812,693,693,693,693,737
20241227,134800,564088071,693,693,693,693,9
20241227,134700,564081834,693,693,693,693,50
20241227,134600,564047184,693,692,693,692,2403
20241227,134500,562384306,693,695,695,693,412
20241227,134400,562098190,693,695,695,693,221
20241227,134300,561944817,695,694,695,690,16226
20241227,134200,550720017,699,699,699,699,10
20241227,134100,550713027,699,699,699,699,0
20241227,134000,550713027,699,699,699,699,86
20241227,133900,550652913,699,699,699,699,5
20241227,133800,550649418,699,700,700,699,11
20241227,133700,550641724,694,700,700,694,143
20241227,133600,550542353,700,700,700,700,23
20241227,133500,550526253,699,699,699,699,3
20241227,133400,550524156,699,699,699,699,5
20241227,133300,550520661,694,700,700,694,303
20241227,133200,550310347,700,700,700,697,74
20241227,133100,550258697,700,700,700,700,48
20241227,133000,550225097,700,700,700,700,97
20241227,132900,550157197,700,700,700,700,226
20241227,132800,549998997,700,700,700,700,20
20241227,132700,549984997,700,700,700,700,44
20241227,132600,549954197,700,700,700,700,24
20241227,132500,549937397,700,700,700,700,58
20241227,132400,549896797,700,700,700,700,122
20241227,132300,549811397,700,700,700,700,75
20241227,132200,549758897,700,699,700,699,1069
20241227,132100,549010624,699,699,699,699,89
20241227,132000,548948413,699,698,699,694,1481
20241227,131900,547918859,698,694,698,694,1377
20241227,131800,546962040,695,698,698,695,279
20241227,131700,546768129,698,695,698,694,104
20241227,131600,546695863,698,698,698,698,1
20241227,131500,546695165,695,695,695,695,426
20241227,131400,546399095,698,698,698,698,1
20241227,131300,546398397,698,698,698,694,539
20241227,131200,546023792,698,698,698,698,0
20241227,131100,546023792,698,698,698,698,0
20241227,131000,546023792,698,698,698,698,85
20241227,130900,545964462,698,698,698,698,50
20241227,130800,545929562,698,698,698,698,0
20241227,130700,545929562,698,698,698,698,0
20241227,130600,545929562,698,698,698,698,0
20241227,130500,545929562,698,698,698,698,0
20241227,130400,545929562,698,698,698,698,0
20241227,130300,545929562,698,698,698,698,0
20241227,130200,545929562,698,698,698,698,0
20241227,130100,545929562,698,698,698,698,0
20241227,130000,545929562,698,692,698,692,19
20241227,125900,545916402,698,697,698,697,300
20241227,125800,545707300,697,697,697,697,1210
20241227,125700,544863930,697,697,697,697,21
20241227,125600,544849293,697,692,697,692,82
20241227,125500,544792539,699,698,699,698,371
20241227,125400,544533356,699,697,699,691,5241
20241227,125300,540906896,692,692,692,692,927
20241227,125200,540265412,697,697,697,697,0
20241227,125100,540265412,697,697,697,697,1
20241227,125000,540264715,696,696,696,692,1764
20241227,124900,539039675,692,692,692,692,1205
20241227,124800,538205815,692,697,697,692,1072
20241227,124700,537463631,698,698,698,698,0
20241227,124600,537463631,698,698,698,698,1
20241227,124500,537462933,692,698,698,692,2054
20241227,124400,536041241,698,693,698,692,2653
20241227,124300,534203791,692,694,694,692,3190
20241227,124200,531990023,698,698,698,698,1826
20241227,124100,530715475,698,698,698,698,0
20241227,124000,530715475,698,697,699,697,102
20241227,123900,530644254,698,698,698,698,0
20241227,123800,530644254,698,690,698,690,590
20241227,123700,530237146,693,695,695,690,3313
20241227,123600,527949451,696,696,696,696,0
20241227,123500,527949451,696,696,696,696,958
20241227,123400,527282683,696,696,696,696,1300
20241227,123300,526377883,696,696,696,696,10
20241227,123200,526370923,694,694,694,694,99
20241227,123100,526302217,695,695,695,695,1901
20241227,123000,524981022,695,693,695,693,954
20241227,122900,524318744,693,693,693,693,153
20241227,122800,524212715,693,691,693,691,2012
20241227,122700,522822399,693,691,693,690,235
20241227,122600,522659924,690,687,690,687,37521
20241227,122500,496776060,687,688,688,687,3368
20241227,122400,494459244,688,690,690,688,1442
20241227,122300,493466200,690,690,690,690,20
20241227,122200,493452400,690,690,690,690,0
20241227,122100,493452400,690,690,690,690,137
20241227,122000,493357870,690,693,693,690,3084
20241227,121900,491229652,690,691,693,690,21425
20241227,121800,476445451,694,694,694,694,1
20241227,121700,476444757,694,691,694,691,1802
20241227,121600,475199359,692,692,692,692,0
20241227,121500,475199359,692,691,692,691,2669
20241227,121400,473352738,692,692,692,691,1454
20241227,121300,472347630,692,692,692,692,3740
20241227,121200,469759550,692,690,692,690,3220
20241227,121100,467537550,691,695,695,690,13088
20241227,121000,458476913,696,697,697,696,4747
20241227,120900,455172909,697,697,697,697,5293
20241227,120800,451483688,699,699,699,699,10
20241227,120700,451476698,699,699,699,699,0
20241227,120600,451476698,699,699,699,699,0
20241227,120500,451476698,699,699,699,699,1000
20241227,120400,450777698,700,700,700,700,100
20241227,120300,450707698,700,700,700,700,742
20241227,120200,450188298,700,700,700,700,0
20241227,120100,450188298,700,700,700,700,2
20241227,120000,450186898,700,700,700,700,85
20241227,115900,450127398,700,700,700,700,0
20241227,115800,450127398,700,700,700,700,0
20241227,115700,450127398,700,700,700,700,2
20241227,115600,450125998,696,697,697,695,9470
20241227,115500,443532851,698,697,698,697,449
20241227,115400,443219877,700,700,700,700,0
20241227,115300,443219877,700,700,700,696,1184
20241227,115200,442395394,699,697,699,697,4711
20241227,115100,439102839,697,697,697,697,5883
20241227,115000,435002388,699,699,699,699,86
20241227,114900,434942274,697,699,700,697,8735
20241227,114800,428846660,700,701,701,699,199
20241227,114700,428707551,700,700,700,700,2000
20241227,114600,427307551,702,702,702,702,0
20241227,114500,427307551,702,702,702,702,46
20241227,114400,427275259,702,700,702,700,95
20241227,114300,427208683,700,700,700,700,100
20241227,114200,427138683,702,702,702,702,0
20241227,114100,427138683,702,702,702,702,1500
20241227,114000,426085683,702,702,702,702,86
20241227,113900,426025311,702,700,702,699,105
20241227,113800,425951740,698,698,698,698,292
20241227,113700,425747924,698,699,699,698,23
20241227,113600,425731857,699,699,699,699,994
20241227,113500,425037051,699,697,700,697,907
20241227,113400,424404862,700,700,700,700,0
20241227,113300,424404862,700,699,700,699,500
20241227,113200,424054922,699,696,699,696,476
20241227,113100,423722879,697,697,697,697,5
20241227,113000,423719394,697,697,697,697,86
20241227,112900,423659452,697,697,697,696,2992
20241227,112800,421574743,699,699,701,699,1435
20241227,112700,420571674,701,699,701,699,796
20241227,112600,420015260,699,697,699,696,4500
20241227,112500,416877534,699,698,699,697,278
20241227,112400,416683754,701,701,701,701,0
20241227,112300,416683754,701,701,701,701,0
20241227,112200,416683754,701,698,701,698,91
20241227,112100,416620230,701,698,701,698,18
20241227,112000,416607660,701,701,701,698,2587
20241227,111900,414801562,702,698,702,698,502
20241227,111800,414451158,702,700,702,699,1669
20241227,111700,413284018,700,700,700,700,17
20241227,111600,413272118,703,701,703,701,43328
20241227,111500,382814526,707,707,707,703,432
20241227,111400,382510442,708,709,709,706,138
20241227,111300,382412838,709,694,709,694,13937
20241227,111200,372680007,696,696,696,694,5657
20241227,111100,368748043,694,697,697,694,7092
20241227,111000,363811566,697,701,701,697,5946
20241227,110900,359666016,701,699,701,699,327
20241227,110800,359437197,701,700,701,697,44990
20241227,110700,327981087,700,703,703,700,1248
20241227,110600,327106937,703,701,703,701,7222
20241227,110500,322041463,703,701,703,701,7278
20241227,110400,316933503,709,702,709,701,3189
20241227,110300,314697778,709,703,709,702,2518
20241227,110200,312928516,710,704,710,704,1102
20241227,110100,312152697,710,709,710,703,1016
20241227,110000,311438351,701,710,711,700,20098
20241227,105900,297317259,710,711,711,710,17
20241227,105800,297305174,711,706,711,706,1521
20241227,105700,296231281,711,711,711,711,0
20241227,105600,296231281,711,711,711,711,0
20241227,105500,296231281,711,707,711,706,2373
20241227,105400,294554585,711,711,711,711,2
20241227,105300,294553163,711,711,711,711,0
20241227,105200,294553163,711,711,711,711,220
20241227,105100,294396743,712,712,712,712,0
20241227,105000,294396743,712,712,712,712,84
20241227,104900,294336935,712,708,712,707,1781
20241227,104800,293076806,708,708,708,708,351
20241227,104700,292828298,714,714,714,714,0
20241227,104600,292828298,714,714,714,714,0
20241227,104500,292828298,714,708,714,708,3
20241227,104400,292826163,714,712,714,712,1152
20241227,104300,292004835,713,708,713,707,53
20241227,104200,291967306,707,710,710,707,10265
20241227,104100,284686220,713,713,713,710,79
20241227,104000,284629896,710,713,713,710,457
20241227,103900,284304505,707,707,707,707,96
20241227,103800,284236633,712,712,712,712,10
20241227,103700,284229513,712,707,712,707,2
20241227,103600,284228094,712,712,712,712,0
20241227,103500,284228094,712,708,712,708,449
20241227,103400,283910166,712,712,712,712,0
20241227,103300,283910166,712,712,712,711,44
20241227,103200,283878840,712,712,712,712,595
20241227,103100,283455200,712,712,712,712,0
20241227,103000,283455200,712,712,712,712,2
20241227,102900,283453776,712,708,712,707,1001
20241227,102800,282745288,713,713,714,713,308
20241227,102700,282525682,713,708,713,708,6
20241227,102600,282521424,707,707,707,707,0
20241227,102500,282521424,707,710,713,707,7077
20241227,102400,277513543,712,712,712,712,0
20241227,102300,277513543,712,712,712,712,1
20241227,102200,277512831,712,712,712,712,1680
20241227,102100,276316671,712,710,712,710,65
20241227,102000,276270454,711,711,711,711,100
20241227,101900,276199354,711,711,711,711,3
20241227,101800,276197221,709,709,711,709,2949
20241227,101700,274106378,709,711,711,709,7123
20241227,101600,269051620,711,709,711,709,2512
20241227,101500,267270551,710,710,710,709,3632
20241227,101400,264693391,711,710,711,710,1019
20241227,101300,263969886,710,710,710,709,5621
20241227,101200,259980597,709,709,709,709,297
20241227,101100,259770024,712,712,712,709,371
20241227,101000,259506967,712,710,712,709,490
20241227,100900,259158598,709,710,710,709,15208
20241227,100800,248373560,714,714,714,710,96
20241227,100700,248305384,710,712,712,710,4413
20241227,100600,245170301,712,712,712,712,500
20241227,100500,244814301,714,714,714,714,0
20241227,100400,244814301,714,714,714,714,54
20241227,100300,244775745,715,715,715,710,20009
20241227,100200,230544181,715,715,715,712,1120
20241227,100100,229746024,715,713,715,712,9090
20241227,100000,223272199,715,715,715,715,0
20241227,095900,223272199,715,715,715,715,119
20241227,095800,223187114,712,718,718,712,13454
20241227,095700,213576730,716,717,717,716,806
20241227,095600,212998829,718,718,718,718,211
20241227,095500,212847331,718,718,718,718,0
20241227,095400,212847331,718,719,719,718,53
20241227,095300,212809275,716,720,720,716,3629
20241227,095200,210208467,720,720,720,718,2204
20241227,095100,208625577,721,721,721,721,2
20241227,095000,208624135,719,719,721,719,1076
20241227,094900,207850487,722,722,722,722,28
20241227,094800,207830271,722,719,722,719,1107
20241227,094700,207034320,722,725,725,719,65
20241227,094600,206987555,719,726,726,719,7448
20241227,094500,201627101,721,727,727,721,173
20241227,094400,201501751,727,729,729,723,2312
20241227,094300,199821877,726,725,731,725,14922
20241227,094200,188975705,726,726,732,725,11255
20241227,094100,180770141,728,723,728,723,1178
20241227,094000,179914620,723,722,723,722,1454
20241227,093900,178863993,721,719,721,719,12587
20241227,093800,169800531,720,718,720,718,1070
20241227,093700,169031762,719,716,719,716,844
20241227,093600,168427446,719,720,720,716,8866
20241227,093500,162053063,720,718,720,718,5565
20241227,093400,158051398,719,719,719,716,32
20241227,093300,158028450,719,717,719,717,411
20241227,093200,157733251,716,710,716,710,2811
20241227,093100,155721745,716,716,716,710,22
20241227,093000,155706027,716,716,716,710,76
20241227,092900,155651953,713,710,717,710,481
20241227,092800,155310385,717,713,717,709,306
20241227,092700,155093134,718,718,718,718,4
20241227,092600,155090262,718,718,718,718,17
20241227,092500,155078056,719,716,719,716,112
20241227,092400,154997858,711,715,715,710,3709
20241227,092300,152360786,715,716,716,711,1006
20241227,092200,151645495,718,711,720,711,586
20241227,092100,151224863,718,709,719,709,2074
20241227,092000,149752982,709,710,710,709,11295
20241227,091900,141744623,705,703,705,699,14377
20241227,091800,131653758,707,710,710,700,10484
20241227,091700,124299420,707,705,710,704,5289
20241227,091600,120570565,710,711,712,705,22508
20241227,091500,104684624,711,708,712,708,1629
20241227,091400,103526675,711,710,711,708,1621
20241227,091300,102378583,710,706,711,706,4373
20241227,091200,99287900,712,708,713,705,13959
20241227,091100,89424141,714,711,716,706,9318
20241227,091000,82819899,718,716,719,710,1793
20241227,090900,81540969,720,709,720,709,2766
20241227,090800,79562230,716,709,716,708,15046
20241227,090700,68898200,713,722,723,709,8856
20241227,090600,62589253,722,718,723,714,12285
20241227,090500,53792879,723,720,723,715,3066
20241227,090400,51587341,714,717,725,714,12161
20241227,090300,42865342,717,718,718,713,4221
20241227,090200,39849520,718,719,727,712,7101
20241227,090100,34772967,719,730,730,705,20659
20241227,090000,19911172,730,725,731,719,27356