stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,26574453887,869,869,869,869,212434
20241205,183300,26574453887,869,869,869,869,0
20241205,183200,26574453887,869,869,869,869,0
20241205,183100,26574453887,869,869,869,869,0
20241205,183000,26574453887,869,869,869,869,0
20241205,182900,26574453887,869,869,869,869,0
20241205,182800,26574453887,869,869,869,869,0
20241205,182700,26574453887,869,869,869,869,0
20241205,182600,26574453887,869,869,869,869,0
20241205,182500,26574453887,869,869,869,869,0
20241205,182400,26574453887,869,869,869,869,0
20241205,182300,26574453887,869,869,869,869,0
20241205,182200,26574453887,869,869,869,869,0
20241205,182100,26574453887,869,869,869,869,0
20241205,182000,26574453887,869,869,869,869,0
20241205,181900,26574453887,869,869,869,869,0
20241205,181800,26574453887,869,869,869,869,0
20241205,181700,26574453887,869,869,869,869,0
20241205,181600,26574453887,869,869,869,869,0
20241205,181500,26574453887,869,869,869,869,0
20241205,181400,26574453887,869,869,869,869,0
20241205,181300,26574453887,869,869,869,869,0
20241205,181200,26574453887,869,869,869,869,0
20241205,181100,26574453887,869,869,869,869,0
20241205,181000,26574453887,869,869,869,869,0
20241205,180900,26574453887,869,869,869,869,0
20241205,180800,26574453887,869,869,869,869,0
20241205,180700,26574453887,869,869,869,869,0
20241205,180600,26574453887,869,869,869,869,0
20241205,180500,26574453887,869,869,869,869,0
20241205,180400,26574453887,869,869,869,869,212434
20241205,180300,26574453887,869,869,869,869,0
20241205,180200,26574453887,869,869,869,869,0
20241205,180100,26574453887,869,869,869,869,0
20241205,180000,26574453887,869,869,869,869,0
20241205,175900,26574453887,869,869,869,869,0
20241205,175800,26574453887,869,869,869,869,0
20241205,175700,26574453887,869,869,869,869,0
20241205,175600,26574453887,869,869,869,869,0
20241205,175500,26574453887,869,869,869,869,0
20241205,175400,26574453887,869,869,869,869,0
20241205,175300,26574453887,869,869,869,869,0
20241205,175200,26574453887,869,869,869,869,0
20241205,175100,26574453887,869,869,869,869,0
20241205,175000,26574453887,869,869,869,869,0
20241205,174900,26574453887,869,869,869,869,0
20241205,174800,26574453887,869,869,869,869,0
20241205,174700,26574453887,869,869,869,869,0
20241205,174600,26574453887,869,869,869,869,0
20241205,174500,26574453887,869,869,869,869,0
20241205,174400,26574453887,869,869,869,869,0
20241205,174300,26574453887,869,869,869,869,0
20241205,174200,26574453887,869,869,869,869,0
20241205,174100,26574453887,869,869,869,869,0
20241205,174000,26574453887,869,869,869,869,0
20241205,173900,26574453887,869,869,869,869,0
20241205,173800,26574453887,869,869,869,869,0
20241205,173700,26574453887,869,869,869,869,0
20241205,173600,26574453887,869,869,869,869,0
20241205,173500,26574453887,869,869,869,869,0
20241205,173400,26574453887,869,869,869,869,212434
20241205,173300,26574453887,869,869,869,869,0
20241205,173200,26574453887,869,869,869,869,0
20241205,173100,26574453887,869,869,869,869,0
20241205,173000,26574453887,869,869,869,869,0
20241205,172900,26574453887,869,869,869,869,0
20241205,172800,26574453887,869,869,869,869,0
20241205,172700,26574453887,869,869,869,869,0
20241205,172600,26574453887,869,869,869,869,0
20241205,172500,26574453887,869,869,869,869,0
20241205,172400,26574453887,869,869,869,869,0
20241205,172300,26574453887,869,869,869,869,0
20241205,172200,26574453887,869,869,869,869,0
20241205,172100,26574453887,869,869,869,869,0
20241205,172000,26574453887,869,869,869,869,0
20241205,171900,26574453887,869,869,869,869,0
20241205,171800,26574453887,869,869,869,869,0
20241205,171700,26574453887,869,869,869,869,0
20241205,171600,26574453887,869,869,869,869,0
20241205,171500,26574453887,869,869,869,869,0
20241205,171400,26574453887,869,869,869,869,0
20241205,171300,26574453887,869,869,869,869,0
20241205,171200,26574453887,869,869,869,869,0
20241205,171100,26574453887,869,869,869,869,0
20241205,171000,26574453887,869,869,869,869,0
20241205,170900,26574453887,869,869,869,869,0
20241205,170800,26574453887,869,869,869,869,0
20241205,170700,26574453887,869,869,869,869,0
20241205,170600,26574453887,869,869,869,869,0
20241205,170500,26574453887,869,869,869,869,0
20241205,170400,26574453887,869,869,869,869,212434
20241205,170300,26574453887,869,869,869,869,0
20241205,170200,26574453887,869,869,869,869,0
20241205,170100,26574453887,869,869,869,869,0
20241205,170000,26574453887,869,869,869,869,0
20241205,165900,26574453887,869,869,869,869,0
20241205,165800,26574453887,869,869,869,869,0
20241205,165700,26574453887,869,869,869,869,0
20241205,165600,26574453887,869,869,869,869,0
20241205,165500,26574453887,869,869,869,869,0
20241205,165400,26574453887,869,869,869,869,0
20241205,165300,26574453887,869,869,869,869,0
20241205,165200,26574453887,869,869,869,869,0
20241205,165100,26574453887,869,869,869,869,0
20241205,165000,26574453887,869,869,869,869,0
20241205,164900,26574453887,869,869,869,869,0
20241205,164800,26574453887,869,869,869,869,0
20241205,164700,26574453887,869,869,869,869,0
20241205,164600,26574453887,869,869,869,869,0
20241205,164500,26574453887,869,869,869,869,0
20241205,164400,26574453887,869,869,869,869,0
20241205,164300,26574453887,869,869,869,869,0
20241205,164200,26574453887,869,869,869,869,0
20241205,164100,26574453887,869,869,869,869,0
20241205,164000,26574453887,869,869,869,869,0
20241205,163900,26574453887,869,869,869,869,0
20241205,163800,26574453887,869,869,869,869,0
20241205,163700,26574453887,869,869,869,869,0
20241205,163600,26574453887,869,869,869,869,0
20241205,163500,26574453887,869,869,869,869,0
20241205,163400,26574453887,869,869,869,869,212434
20241205,163300,26574453887,869,869,869,869,0
20241205,163200,26574453887,869,869,869,869,0
20241205,163100,26574453887,869,869,869,869,0
20241205,163000,26574453887,869,869,869,869,0
20241205,162900,26574453887,869,869,869,869,0
20241205,162800,26574453887,869,869,869,869,0
20241205,162700,26574453887,869,869,869,869,0
20241205,162600,26574453887,869,869,869,869,0
20241205,162500,26574453887,869,869,869,869,0
20241205,162400,26574453887,869,869,869,869,0
20241205,162300,26574453887,869,869,869,869,0
20241205,162200,26574453887,869,869,869,869,0
20241205,162100,26574453887,869,869,869,869,0
20241205,162000,26574453887,869,869,869,869,0
20241205,161900,26574453887,869,869,869,869,0
20241205,161800,26574453887,869,869,869,869,0
20241205,161700,26574453887,869,869,869,869,0
20241205,161600,26574453887,869,869,869,869,0
20241205,161500,26574453887,869,869,869,869,0
20241205,161400,26574453887,869,869,869,869,0
20241205,161300,26574453887,869,869,869,869,0
20241205,161200,26574453887,869,869,869,869,0
20241205,161100,26574453887,869,869,869,869,0
20241205,161000,26574453887,869,869,869,869,0
20241205,160900,26574453887,869,869,869,869,0
20241205,160800,26574453887,869,869,869,869,0
20241205,160700,26574453887,869,869,869,869,0
20241205,160600,26574453887,869,869,869,869,0
20241205,160500,26574453887,869,869,869,869,0
20241205,160400,26574453887,869,869,869,869,212434
20241205,160300,26574453887,869,869,869,869,0
20241205,160200,26574453887,869,869,869,869,0
20241205,160100,26574453887,869,869,869,869,0
20241205,160000,26574453887,869,869,869,869,0
20241205,155900,26574453887,869,869,869,869,0
20241205,155800,26574453887,869,869,869,869,0
20241205,155700,26574453887,869,869,869,869,0
20241205,155600,26574453887,869,869,869,869,0
20241205,155500,26574453887,869,869,869,869,0
20241205,155400,26574453887,869,869,869,869,0
20241205,155300,26574453887,869,869,869,869,0
20241205,155200,26574453887,869,869,869,869,0
20241205,155100,26574453887,869,869,869,869,0
20241205,155000,26574453887,869,869,869,869,0
20241205,154900,26574453887,869,869,869,869,0
20241205,154800,26574453887,869,869,869,869,0
20241205,154700,26574453887,869,869,869,869,0
20241205,154600,26574453887,869,869,869,869,0
20241205,154500,26574453887,869,869,869,869,0
20241205,154400,26574453887,869,869,869,869,0
20241205,154300,26574453887,869,869,869,869,0
20241205,154200,26574453887,869,869,869,869,0
20241205,154100,26574453887,869,869,869,869,0
20241205,154000,26574453887,869,869,869,869,0
20241205,153900,26574453887,869,869,869,869,0
20241205,153800,26574453887,869,869,869,869,0
20241205,153700,26574453887,869,869,869,869,0
20241205,153600,26574453887,869,869,869,869,0
20241205,153500,26574453887,869,869,869,869,0
20241205,153400,26574453887,869,869,869,869,212434
20241205,153300,26574453887,869,869,869,869,0
20241205,153200,26574453887,869,869,869,869,0
20241205,153100,26574453887,869,869,869,869,0
20241205,153000,26574453887,869,869,869,869,212434
20241205,152900,26389848741,870,870,870,870,0
20241205,152800,26389848741,870,870,870,870,0
20241205,152700,26389848741,870,870,870,870,0
20241205,152600,26389848741,870,870,870,870,0
20241205,152500,26389848741,870,870,870,870,0
20241205,152400,26389848741,870,870,870,870,0
20241205,152300,26389848741,870,870,870,870,0
20241205,152200,26389848741,870,870,870,870,0
20241205,152100,26389848741,870,870,870,870,0
20241205,152000,26389848741,870,870,870,870,0
20241205,151900,26389848741,870,867,870,866,170797
20241205,151800,26241765788,867,867,868,865,195971
20241205,151700,26071919919,868,870,871,865,234540
20241205,151600,25868709096,869,873,873,867,284201
20241205,151500,25621562608,872,874,874,872,57497
20241205,151400,25571351402,874,875,875,873,45418
20241205,151300,25531648872,874,874,875,874,108008
20241205,151200,25437202261,874,878,879,874,70220
20241205,151100,25375687956,878,878,880,876,153100
20241205,151000,25241428152,878,877,878,873,255303
20241205,150900,25018078080,877,878,879,876,68719
20241205,150800,24957808055,879,879,879,878,32151
20241205,150700,24929561935,879,880,880,878,40338
20241205,150600,24894116282,879,881,881,879,301900
20241205,150500,24628435165,881,883,883,880,180766
20241205,150400,24469172397,882,883,883,882,49564
20241205,150300,24425445567,884,885,889,884,49425
20241205,150200,24381672125,885,885,888,884,39251
20241205,150100,24346899647,884,881,885,881,123208
20241205,150000,24238196873,881,881,882,881,62286
20241205,145900,24183321031,881,881,882,881,16478
20241205,145800,24168796974,881,882,882,881,61495
20241205,145700,24114605846,882,882,882,881,33034
20241205,145600,24085487760,882,881,882,881,40622
20241205,145500,24049693198,881,882,882,881,16849
20241205,145400,24034844674,882,882,882,881,17285
20241205,145300,24019603781,881,883,883,881,23654
20241205,145200,23998738917,883,882,883,882,12488
20241205,145100,23987721715,883,881,883,881,54396
20241205,145000,23939752309,881,881,882,881,9182
20241205,144900,23931658317,882,881,882,881,19369
20241205,144800,23914590406,881,881,882,880,20726
20241205,144700,23896335919,881,881,881,880,57469
20241205,144600,23845745719,880,885,885,880,121803
20241205,144500,23738302515,885,885,885,884,6908
20241205,144400,23732189802,885,884,885,883,41957
20241205,144300,23695124190,883,885,885,883,22059
20241205,144200,23675622823,885,883,885,883,7869
20241205,144100,23668663337,884,882,884,882,39952
20241205,144000,23633391447,882,882,884,882,89301
20241205,143900,23554514899,883,882,883,882,18809
20241205,143800,23537923257,882,883,883,882,39876
20241205,143700,23502736319,883,882,883,882,15263
20241205,143600,23489265567,882,884,884,882,23699
20241205,143500,23468346210,883,881,884,880,135008
20241205,143400,23349293427,881,881,881,880,48975
20241205,143300,23306179906,881,882,882,881,82133
20241205,143200,23233811076,882,883,883,882,109860
20241205,143100,23136884323,883,884,885,883,33638
20241205,143000,23107167302,884,885,887,883,105324
20241205,142900,23014052545,885,884,887,883,69460
20241205,142800,22952622960,884,884,885,883,18916
20241205,142700,22935902972,884,885,885,882,92300
20241205,142600,22854385791,885,889,889,884,62156
20241205,142500,22799341691,890,891,892,887,29976
20241205,142400,22772678243,891,889,892,889,50026
20241205,142300,22728090491,890,885,890,885,46211
20241205,142200,22687077088,886,886,886,884,30047
20241205,142100,22660490146,886,887,887,884,72591
20241205,142000,22596207280,886,888,888,886,66694
20241205,141900,22537091723,888,887,888,886,22839
20241205,141800,22516835741,887,888,889,885,137231
20241205,141700,22395215279,889,889,889,888,5978
20241205,141600,22389901465,889,889,889,888,16011
20241205,141500,22375681035,889,888,890,888,29100
20241205,141400,22349810249,889,889,890,887,60750
20241205,141300,22295876452,887,889,890,887,155571
20241205,141200,22157731044,889,891,891,889,115437
20241205,141100,22055008534,891,893,894,890,52999
20241205,141000,22007746247,893,893,894,892,16353
20241205,140900,21993140373,893,894,894,893,10068
20241205,140800,21984149229,894,895,895,893,5896
20241205,140700,21978875543,895,895,895,894,6037
20241205,140600,21973472429,894,893,894,892,25983
20241205,140500,21950275678,893,894,894,892,4651
20241205,140400,21946125905,894,892,894,892,22011
20241205,140300,21926485040,892,893,893,892,3382
20241205,140200,21923467054,893,895,895,893,17729
20241205,140100,21907622043,895,896,896,894,19502
20241205,140000,21890156143,896,896,897,896,39757
20241205,135900,21854532981,896,893,896,893,27140
20241205,135800,21830265579,894,894,894,893,9073
20241205,135700,21822157173,894,894,894,893,14706
20241205,135600,21809012760,895,894,895,893,27178
20241205,135500,21784699495,894,892,894,891,14984
20241205,135400,21771340103,891,891,891,890,20625
20241205,135300,21752972853,891,890,891,890,16242
20241205,135200,21738505242,891,894,894,890,42224
20241205,135100,21700809221,894,892,895,892,27521
20241205,135000,21676213104,892,891,892,890,17402
20241205,134900,21660710067,891,899,899,891,89102
20241205,134800,21580879889,898,897,900,896,116695
20241205,134700,21476083156,896,894,897,893,51794
20241205,134600,21429717213,894,893,894,892,75287
20241205,134500,21362475533,893,891,893,891,32993
20241205,134400,21333035030,891,888,893,888,100213
20241205,134300,21243824702,886,884,888,884,71594
20241205,134200,21180509086,885,886,887,884,60082
20241205,134100,21127334659,886,887,889,886,54873
20241205,134000,21078641666,886,883,886,882,77362
20241205,133900,21010284039,883,885,885,882,174456
20241205,133800,20856236876,884,887,888,882,218186
20241205,133700,20663345544,887,887,888,886,52516
20241205,133600,20616768492,888,888,888,887,46911
20241205,133500,20575148733,887,890,890,887,101105
20241205,133400,20485356906,890,893,894,888,61099
20241205,133300,20430919887,892,893,893,892,19772
20241205,133200,20413274009,892,891,893,891,39472
20241205,133100,20378059644,891,889,892,889,73046
20241205,133000,20313066746,889,889,891,888,70069
20241205,132900,20250713414,889,889,890,888,54425
20241205,132800,20202345041,889,892,893,888,141657
20241205,132700,20076257188,891,891,892,890,98197
20241205,132600,19988803099,891,894,894,890,116382
20241205,132500,19885089379,895,897,897,891,183113
20241205,132400,19721367861,897,898,898,896,26781
20241205,132300,19697345079,898,897,898,897,10627
20241205,132200,19687808095,898,898,898,897,24798
20241205,132100,19665557950,898,897,898,896,25446
20241205,132000,19642732024,898,898,899,897,36697
20241205,131900,19609796334,899,899,900,898,43881
20241205,131800,19570355139,899,899,900,898,20186
20241205,131700,19552204267,900,899,900,899,18970
20241205,131600,19535146315,899,896,899,895,127174
20241205,131500,19421083143,895,899,899,895,114457
20241205,131400,19318461262,899,899,900,899,35837
20241205,131300,19286243169,899,900,901,899,31520
20241205,131200,19257890363,899,902,902,899,64474
20241205,131100,19199881169,902,904,904,901,13769
20241205,131000,19187460510,904,905,905,902,42481
20241205,130900,19149079565,905,903,905,902,31478
20241205,130800,19120612840,902,900,903,899,47978
20241205,130700,19077408939,900,904,904,898,424644
20241205,130600,18695133402,904,905,906,903,84148
20241205,130500,18619091472,905,905,910,904,58071
20241205,130400,18566547359,905,909,910,905,174825
20241205,130300,18408109961,910,913,914,909,158033
20241205,130200,18264231171,913,913,913,912,23923
20241205,130100,18242407273,913,914,915,912,38627
20241205,130000,18207136066,914,915,915,914,17517
20241205,125900,18191113606,914,914,915,914,5642
20241205,125800,18185956817,914,915,915,914,2101
20241205,125700,18184036489,914,915,915,914,2041
20241205,125600,18182169713,915,913,915,913,9071
20241205,125500,18173878385,914,914,915,914,10214
20241205,125400,18164542488,914,915,915,913,20483
20241205,125300,18145817475,915,915,915,914,5163
20241205,125200,18141095045,915,914,915,914,2804
20241205,125100,18138530706,914,915,915,913,14239
20241205,125000,18125522624,915,918,918,914,53865
20241205,124900,18076231497,918,918,919,916,3397
20241205,124800,18073113438,918,917,918,915,29415
20241205,124700,18046143225,918,919,919,918,4427
20241205,124600,18042077441,918,917,919,917,10426
20241205,124500,18032509104,917,916,917,916,36924
20241205,124400,17998656678,916,916,916,914,10477
20241205,124300,17989066771,916,915,916,915,6755
20241205,124200,17982882732,916,917,917,915,11763
20241205,124100,17972108726,917,914,918,914,13512
20241205,124000,17959743358,914,914,914,913,18189
20241205,123900,17943119613,914,913,914,913,32732
20241205,123800,17913220743,914,917,917,913,28580
20241205,123700,17887072334,915,914,918,914,28308
20241205,123600,17861150191,918,912,921,911,56264
20241205,123500,17809734953,913,914,914,911,43611
20241205,123400,17769935074,914,915,916,914,15787
20241205,123300,17755495673,916,914,916,914,9515
20241205,123200,17746789691,913,912,913,912,12081
20241205,123100,17735762448,913,912,913,911,18732
20241205,123000,17718683821,913,913,914,911,77553
20241205,122900,17647928098,913,914,915,912,45235
20241205,122800,17606619699,915,913,915,913,17389
20241205,122700,17590728262,913,916,916,912,102597
20241205,122600,17497020287,918,915,918,914,6583
20241205,122500,17490994470,915,916,916,914,49395
20241205,122400,17445804060,919,918,919,914,21467
20241205,122300,17426161936,918,918,919,915,94908
20241205,122200,17339200035,917,918,920,917,4484
20241205,122100,17335084548,918,917,918,917,5525
20241205,122000,17330017623,917,917,918,917,13356
20241205,121900,17317768990,917,917,917,916,26489
20241205,121800,17293491229,916,920,920,915,68334
20241205,121700,17230818222,920,923,924,919,49418
20241205,121600,17185315237,923,920,924,919,62755
20241205,121500,17127573603,920,919,920,919,5736
20241205,121400,17122301178,919,918,919,918,33040
20241205,121300,17091964164,919,919,920,918,27269
20241205,121200,17066903573,920,919,920,919,25199
20241205,121100,17043741129,919,919,919,917,59807
20241205,121000,16988823721,920,921,922,919,56194
20241205,120900,16937117027,922,922,922,920,59760
20241205,120800,16882106588,922,921,923,920,65409
20241205,120700,16821898442,921,922,922,920,23847
20241205,120600,16799938598,922,924,924,920,79163
20241205,120500,16727059100,922,925,925,921,55304
20241205,120400,16676069001,925,924,928,923,54139
20241205,120300,16626037370,924,928,929,924,43034
20241205,120200,16586239936,929,925,929,922,44837
20241205,120100,16544840706,924,925,925,922,91259
20241205,120000,16460564340,925,927,927,925,64952
20241205,115900,16400433151,928,929,929,928,52141
20241205,115800,16352038481,929,929,930,928,13357
20241205,115700,16339635143,929,932,933,929,47631
20241205,115600,16295328422,932,933,934,932,12132
20241205,115500,16284005366,933,934,936,931,14898
20241205,115400,16270111662,935,930,939,930,92613
20241205,115300,16183698910,930,926,930,926,12020
20241205,115200,16172544661,927,928,928,926,33958
20241205,115100,16141049757,928,927,933,926,31390
20241205,115000,16111866159,926,929,936,926,59571
20241205,114900,16056520781,925,941,942,921,339685
20241205,114800,15740237831,940,940,944,937,65387
20241205,114700,15678696757,939,937,939,937,69394
20241205,114600,15613620335,937,938,938,936,26661
20241205,114500,15588645086,937,938,943,937,29535
20241205,114400,15560934604,936,938,938,936,34288
20241205,114300,15528808119,938,941,941,936,106032
20241205,114200,15429448983,942,942,950,940,69516
20241205,114100,15363810667,943,940,943,933,155238
20241205,114000,15218281162,940,942,942,939,70330
20241205,113900,15152097322,943,948,948,940,80653
20241205,113800,15076049378,948,947,952,946,67779
20241205,113700,15011844892,946,953,953,946,86018
20241205,113600,14930218974,953,959,959,953,64479
20241205,113500,14868551967,959,957,960,955,183991
20241205,113400,14692359973,959,946,962,945,229280
20241205,113300,14473464990,945,958,963,943,327374
20241205,113200,14161487273,959,953,971,953,612305
20241205,113100,13572497269,954,952,959,947,230147
20241205,113000,13352964096,947,935,952,935,243089
20241205,112900,13123269393,936,931,937,930,49681
20241205,112800,13076915243,931,936,936,931,53780
20241205,112700,13026653453,936,937,939,932,72272
20241205,112600,12959069451,937,939,943,933,97831
20241205,112500,12867301677,939,932,940,932,148434
20241205,112400,12728334131,933,928,933,927,36674
20241205,112300,12694206385,928,932,932,927,30806
20241205,112200,12665552980,931,931,934,930,37682
20241205,112100,12630462051,931,924,931,923,83825
20241205,112000,12552683642,923,926,928,923,28171
20241205,111900,12526589589,926,922,928,922,33021
20241205,111800,12496051305,923,925,925,923,8989
20241205,111700,12487745693,926,917,929,917,65805
20241205,111600,12426901418,917,916,918,916,29360
20241205,111500,12399990387,916,917,918,916,17186
20241205,111400,12384247228,918,916,918,915,16668
20241205,111300,12368949234,914,918,918,914,22279
20241205,111200,12348552512,916,918,918,915,27116
20241205,111100,12323710477,918,918,918,917,11310
20241205,111000,12313335618,916,918,919,916,17605
20241205,110900,12297183573,918,919,919,917,9338
20241205,110800,12288612077,919,923,924,918,25883
20241205,110700,12264789248,924,924,925,919,36268
20241205,110600,12231323934,924,921,924,921,35802
20241205,110500,12198293282,919,925,926,917,59740
20241205,110400,12143350788,928,921,935,921,170285
20241205,110300,11985423018,921,923,923,920,29039
20241205,110200,11958673659,923,917,924,917,108598
20241205,110100,11858706986,917,916,917,916,5866
20241205,110000,11853331458,915,915,916,915,26597
20241205,105900,11828981152,915,916,916,914,16613
20241205,105800,11813772748,916,916,916,915,3288
20241205,105700,11810762092,915,912,916,911,9862
20241205,105600,11801760725,912,916,916,912,9157
20241205,105500,11793394748,917,909,918,909,36258
20241205,105400,11760318261,909,911,912,909,87463
20241205,105300,11680713117,912,913,913,911,26879
20241205,105200,11656218900,913,913,914,911,35941
20241205,105100,11623442564,913,914,914,912,22220
20241205,105000,11603163915,914,915,916,912,8249
20241205,104900,11595626882,915,913,915,912,44335
20241205,104800,11555116814,913,913,914,912,14722
20241205,104700,11541685235,913,912,913,911,15058
20241205,104600,11527948371,912,913,913,911,29892
20241205,104500,11500689666,913,913,914,913,3866
20241205,104400,11497159780,913,913,914,913,9659
20241205,104300,11488339812,912,913,914,912,23796
20241205,104200,11466630014,913,915,915,912,27943
20241205,104100,11441110847,914,912,914,911,17318
20241205,104000,11425317275,914,915,917,912,35362
20241205,103900,11392989799,916,915,916,915,12632
20241205,103800,11381430875,915,915,916,911,87906
20241205,103700,11301131678,915,919,920,914,28087
20241205,103600,11275382359,920,920,920,916,13862
20241205,103500,11262662282,920,922,922,919,6834
20241205,103400,11256371573,923,921,923,921,21856
20241205,103300,11236200656,921,923,924,921,8119
20241205,103200,11228708114,923,918,923,917,56035
20241205,103100,11177194245,918,917,918,917,1710
20241205,103000,11175624866,918,918,919,916,8822
20241205,102900,11167533441,919,917,919,915,15663
20241205,102800,11153169167,917,918,918,917,1071
20241205,102700,11152186300,917,917,919,916,15790
20241205,102600,11137697712,917,917,918,916,7288
20241205,102500,11131014613,917,916,917,914,10681
20241205,102400,11121233955,917,914,919,913,6565
20241205,102300,11115221242,917,916,917,914,53331
20241205,102200,11066462111,915,916,916,915,6893
20241205,102100,11060152745,916,915,917,915,16294
20241205,102000,11045237898,919,913,919,913,43848
20241205,101900,11005118558,913,914,914,912,10628
20241205,101800,10995412558,913,917,919,913,40557
20241205,101700,10958279751,919,918,919,917,10814
20241205,101600,10948353922,918,918,919,918,9100
20241205,101500,10939998107,918,918,918,914,29110
20241205,101400,10913329273,919,918,919,916,27400
20241205,101300,10888183770,918,914,920,914,41765
20241205,101200,10849977819,914,914,914,910,62497
20241205,101100,10793003785,914,918,918,913,71954
20241205,101000,10727126937,918,918,921,916,57555
20241205,100900,10674275613,919,920,922,918,87190
20241205,100800,10594123201,920,917,921,916,65189
20241205,100700,10534257324,917,915,918,913,68920
20241205,100600,10471116455,915,911,915,910,68653
20241205,100500,10408518480,911,910,911,909,18420
20241205,100400,10391758872,910,912,912,909,41832
20241205,100300,10353673765,911,912,912,910,18184
20241205,100200,10337104767,912,916,916,912,25010
20241205,100100,10314243634,916,908,917,908,130619
20241205,100000,10195151383,909,905,910,905,57465
20241205,095900,10142981074,909,910,911,905,149593
20241205,095800,10007140109,909,912,912,908,62143
20241205,095700,9950611134,912,913,913,910,163243
20241205,095600,9801763320,913,915,916,912,77254
20241205,095500,9731228202,916,920,920,913,98651
20241205,095400,9641016754,917,923,923,917,55953
20241205,095300,9589604576,923,921,925,919,123417
20241205,095200,9475942709,921,924,925,919,83984
20241205,095100,9398568510,925,925,925,923,24411
20241205,095000,9376010276,925,928,928,923,150871
20241205,094900,9236406068,927,927,928,926,32092
20241205,094800,9206660970,927,924,927,922,51959
20241205,094700,9158634936,922,929,930,917,174573
20241205,094600,8997302455,929,936,936,929,128208
20241205,094500,8877912938,936,938,938,933,71487
20241205,094400,8811056526,938,939,939,937,22600
20241205,094300,8789857627,939,939,940,937,18146
20241205,094200,8772829073,938,938,942,938,25453
20241205,094100,8748919874,938,937,944,933,129966
20241205,094000,8626859515,940,939,940,932,144419
20241205,093900,8491590668,939,941,942,938,50045
20241205,093800,8444561271,939,945,945,939,150369
20241205,093700,8302697468,945,938,945,937,91742
20241205,093600,8216501488,938,936,940,935,93546
20241205,093500,8128854364,937,944,944,932,227654
20241205,093400,7915717184,945,951,951,941,123005
20241205,093300,7799545612,948,947,952,942,125153
20241205,093200,7681044839,951,950,960,942,637516
20241205,093100,7074757327,950,934,950,931,191641
20241205,093000,6894430126,934,929,937,929,114676
20241205,092900,6787628728,929,930,941,926,241383
20241205,092800,6561932304,930,920,933,919,169926
20241205,092700,6404453370,919,924,926,916,249395
20241205,092600,6175091103,923,921,926,919,171612
20241205,092500,6016925164,921,913,924,910,187158
20241205,092400,5845331279,913,910,913,907,153842
20241205,092300,5705230396,910,896,914,895,427467
20241205,092200,5319325382,896,889,897,888,228426
20241205,092100,5115327650,890,890,890,887,118732
20241205,092000,5009858770,888,890,891,884,277500
20241205,091900,4763556395,891,892,892,889,115570
20241205,091800,4660629081,892,890,892,889,115849
20241205,091700,4557505540,890,894,894,889,158330
20241205,091600,4416444408,893,897,899,892,186512
20241205,091500,4249245909,896,892,897,887,162697
20241205,091400,4104186130,888,891,897,887,142900
20241205,091300,3977055681,887,890,891,885,240751
20241205,091200,3763391788,886,893,898,884,351825
20241205,091100,3450445369,893,886,899,882,356197
20241205,091000,3132798694,888,899,899,882,361889
20241205,090900,2810466925,896,900,903,896,429184
20241205,090800,2424514579,899,911,911,894,573198
20241205,090700,1908260715,911,913,920,911,164840
20241205,090600,1757452568,913,929,929,905,516165
20241205,090500,1285306820,930,939,939,927,372079
20241205,090400,938006335,939,940,940,937,109548
20241205,090300,835126023,940,939,943,935,160033
20241205,090200,684813824,939,942,947,935,139594
20241205,090100,553771904,947,943,947,930,344595
20241205,090000,231394206,943,949,949,940,244111