stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,183400,28063633188,834,834,834,834,239464
20241206,183300,28063633188,834,834,834,834,0
20241206,183200,28063633188,834,834,834,834,0
20241206,183100,28063633188,834,834,834,834,0
20241206,183000,28063633188,834,834,834,834,0
20241206,182900,28063633188,834,834,834,834,0
20241206,182800,28063633188,834,834,834,834,0
20241206,182700,28063633188,834,834,834,834,0
20241206,182600,28063633188,834,834,834,834,0
20241206,182500,28063633188,834,834,834,834,0
20241206,182400,28063633188,834,834,834,834,0
20241206,182300,28063633188,834,834,834,834,0
20241206,182200,28063633188,834,834,834,834,0
20241206,182100,28063633188,834,834,834,834,0
20241206,182000,28063633188,834,834,834,834,0
20241206,181900,28063633188,834,834,834,834,0
20241206,181800,28063633188,834,834,834,834,0
20241206,181700,28063633188,834,834,834,834,0
20241206,181600,28063633188,834,834,834,834,0
20241206,181500,28063633188,834,834,834,834,0
20241206,181400,28063633188,834,834,834,834,0
20241206,181300,28063633188,834,834,834,834,0
20241206,181200,28063633188,834,834,834,834,0
20241206,181100,28063633188,834,834,834,834,0
20241206,181000,28063633188,834,834,834,834,0
20241206,180900,28063633188,834,834,834,834,0
20241206,180800,28063633188,834,834,834,834,0
20241206,180700,28063633188,834,834,834,834,0
20241206,180600,28063633188,834,834,834,834,0
20241206,180500,28063633188,834,834,834,834,0
20241206,180400,28063633188,834,834,834,834,239464
20241206,180300,28063633188,834,834,834,834,0
20241206,180200,28063633188,834,834,834,834,0
20241206,180100,28063633188,834,834,834,834,0
20241206,180000,28063633188,834,834,834,834,0
20241206,175900,28063633188,834,834,834,834,0
20241206,175800,28063633188,834,834,834,834,0
20241206,175700,28063633188,834,834,834,834,0
20241206,175600,28063633188,834,834,834,834,0
20241206,175500,28063633188,834,834,834,834,0
20241206,175400,28063633188,834,834,834,834,0
20241206,175300,28063633188,834,834,834,834,0
20241206,175200,28063633188,834,834,834,834,0
20241206,175100,28063633188,834,834,834,834,0
20241206,175000,28063633188,834,834,834,834,0
20241206,174900,28063633188,834,834,834,834,0
20241206,174800,28063633188,834,834,834,834,0
20241206,174700,28063633188,834,834,834,834,0
20241206,174600,28063633188,834,834,834,834,0
20241206,174500,28063633188,834,834,834,834,0
20241206,174400,28063633188,834,834,834,834,0
20241206,174300,28063633188,834,834,834,834,0
20241206,174200,28063633188,834,834,834,834,0
20241206,174100,28063633188,834,834,834,834,0
20241206,174000,28063633188,834,834,834,834,0
20241206,173900,28063633188,834,834,834,834,0
20241206,173800,28063633188,834,834,834,834,0
20241206,173700,28063633188,834,834,834,834,0
20241206,173600,28063633188,834,834,834,834,0
20241206,173500,28063633188,834,834,834,834,0
20241206,173400,28063633188,834,834,834,834,239464
20241206,173300,28063633188,834,834,834,834,0
20241206,173200,28063633188,834,834,834,834,0
20241206,173100,28063633188,834,834,834,834,0
20241206,173000,28063633188,834,834,834,834,0
20241206,172900,28063633188,834,834,834,834,0
20241206,172800,28063633188,834,834,834,834,0
20241206,172700,28063633188,834,834,834,834,0
20241206,172600,28063633188,834,834,834,834,0
20241206,172500,28063633188,834,834,834,834,0
20241206,172400,28063633188,834,834,834,834,0
20241206,172300,28063633188,834,834,834,834,0
20241206,172200,28063633188,834,834,834,834,0
20241206,172100,28063633188,834,834,834,834,0
20241206,172000,28063633188,834,834,834,834,0
20241206,171900,28063633188,834,834,834,834,0
20241206,171800,28063633188,834,834,834,834,0
20241206,171700,28063633188,834,834,834,834,0
20241206,171600,28063633188,834,834,834,834,0
20241206,171500,28063633188,834,834,834,834,0
20241206,171400,28063633188,834,834,834,834,0
20241206,171300,28063633188,834,834,834,834,0
20241206,171200,28063633188,834,834,834,834,0
20241206,171100,28063633188,834,834,834,834,0
20241206,171000,28063633188,834,834,834,834,0
20241206,170900,28063633188,834,834,834,834,0
20241206,170800,28063633188,834,834,834,834,0
20241206,170700,28063633188,834,834,834,834,0
20241206,170600,28063633188,834,834,834,834,0
20241206,170500,28063633188,834,834,834,834,0
20241206,170400,28063633188,834,834,834,834,239464
20241206,170300,28063633188,834,834,834,834,0
20241206,170200,28063633188,834,834,834,834,0
20241206,170100,28063633188,834,834,834,834,0
20241206,170000,28063633188,834,834,834,834,0
20241206,165900,28063633188,834,834,834,834,0
20241206,165800,28063633188,834,834,834,834,0
20241206,165700,28063633188,834,834,834,834,0
20241206,165600,28063633188,834,834,834,834,0
20241206,165500,28063633188,834,834,834,834,0
20241206,165400,28063633188,834,834,834,834,0
20241206,165300,28063633188,834,834,834,834,0
20241206,165200,28063633188,834,834,834,834,0
20241206,165100,28063633188,834,834,834,834,0
20241206,165000,28063633188,834,834,834,834,0
20241206,164900,28063633188,834,834,834,834,0
20241206,164800,28063633188,834,834,834,834,0
20241206,164700,28063633188,834,834,834,834,0
20241206,164600,28063633188,834,834,834,834,0
20241206,164500,28063633188,834,834,834,834,0
20241206,164400,28063633188,834,834,834,834,0
20241206,164300,28063633188,834,834,834,834,0
20241206,164200,28063633188,834,834,834,834,0
20241206,164100,28063633188,834,834,834,834,0
20241206,164000,28063633188,834,834,834,834,0
20241206,163900,28063633188,834,834,834,834,0
20241206,163800,28063633188,834,834,834,834,0
20241206,163700,28063633188,834,834,834,834,0
20241206,163600,28063633188,834,834,834,834,0
20241206,163500,28063633188,834,834,834,834,0
20241206,163400,28063633188,834,834,834,834,239464
20241206,163300,28063633188,834,834,834,834,0
20241206,163200,28063633188,834,834,834,834,0
20241206,163100,28063633188,834,834,834,834,0
20241206,163000,28063633188,834,834,834,834,0
20241206,162900,28063633188,834,834,834,834,0
20241206,162800,28063633188,834,834,834,834,0
20241206,162700,28063633188,834,834,834,834,0
20241206,162600,28063633188,834,834,834,834,0
20241206,162500,28063633188,834,834,834,834,0
20241206,162400,28063633188,834,834,834,834,0
20241206,162300,28063633188,834,834,834,834,0
20241206,162200,28063633188,834,834,834,834,0
20241206,162100,28063633188,834,834,834,834,0
20241206,162000,28063633188,834,834,834,834,0
20241206,161900,28063633188,834,834,834,834,0
20241206,161800,28063633188,834,834,834,834,0
20241206,161700,28063633188,834,834,834,834,0
20241206,161600,28063633188,834,834,834,834,0
20241206,161500,28063633188,834,834,834,834,0
20241206,161400,28063633188,834,834,834,834,0
20241206,161300,28063633188,834,834,834,834,0
20241206,161200,28063633188,834,834,834,834,0
20241206,161100,28063633188,834,834,834,834,0
20241206,161000,28063633188,834,834,834,834,0
20241206,160900,28063633188,834,834,834,834,0
20241206,160800,28063633188,834,834,834,834,0
20241206,160700,28063633188,834,834,834,834,0
20241206,160600,28063633188,834,834,834,834,0
20241206,160500,28063633188,834,834,834,834,0
20241206,160400,28063633188,834,834,834,834,239464
20241206,160300,28063633188,834,834,834,834,0
20241206,160200,28063633188,834,834,834,834,0
20241206,160100,28063633188,834,834,834,834,0
20241206,160000,28063633188,834,834,834,834,0
20241206,155900,28063633188,834,834,834,834,0
20241206,155800,28063633188,834,834,834,834,0
20241206,155700,28063633188,834,834,834,834,0
20241206,155600,28063633188,834,834,834,834,0
20241206,155500,28063633188,834,834,834,834,0
20241206,155400,28063633188,834,834,834,834,0
20241206,155300,28063633188,834,834,834,834,0
20241206,155200,28063633188,834,834,834,834,0
20241206,155100,28063633188,834,834,834,834,0
20241206,155000,28063633188,834,834,834,834,0
20241206,154900,28063633188,834,834,834,834,0
20241206,154800,28063633188,834,834,834,834,0
20241206,154700,28063633188,834,834,834,834,0
20241206,154600,28063633188,834,834,834,834,0
20241206,154500,28063633188,834,834,834,834,0
20241206,154400,28063633188,834,834,834,834,0
20241206,154300,28063633188,834,834,834,834,0
20241206,154200,28063633188,834,834,834,834,0
20241206,154100,28063633188,834,834,834,834,0
20241206,154000,28063633188,834,834,834,834,0
20241206,153900,28063633188,834,834,834,834,0
20241206,153800,28063633188,834,834,834,834,0
20241206,153700,28063633188,834,834,834,834,0
20241206,153600,28063633188,834,834,834,834,0
20241206,153500,28063633188,834,834,834,834,0
20241206,153400,28063633188,834,834,834,834,239464
20241206,153300,28063633188,834,834,834,834,0
20241206,153200,28063633188,834,834,834,834,0
20241206,153100,28063633188,834,834,834,834,0
20241206,153000,28063633188,834,834,834,834,239464
20241206,152900,27863920212,834,834,834,834,0
20241206,152800,27863920212,834,834,834,834,0
20241206,152700,27863920212,834,834,834,834,0
20241206,152600,27863920212,834,834,834,834,0
20241206,152500,27863920212,834,834,834,834,0
20241206,152400,27863920212,834,834,834,834,0
20241206,152300,27863920212,834,834,834,834,0
20241206,152200,27863920212,834,834,834,834,0
20241206,152100,27863920212,834,834,834,834,0
20241206,152000,27863920212,834,834,834,834,0
20241206,151900,27863920212,834,831,835,831,95538
20241206,151800,27784384489,832,831,834,831,122357
20241206,151700,27682543979,832,833,833,831,31076
20241206,151600,27656684368,833,836,836,832,101725
20241206,151500,27571854500,836,836,836,835,16418
20241206,151400,27558129089,837,834,838,834,65145
20241206,151300,27503665529,834,836,836,834,73492
20241206,151200,27442276904,836,836,839,835,32441
20241206,151100,27415165326,836,836,836,835,39077
20241206,151000,27382519181,835,841,842,835,82362
20241206,150900,27313513359,841,843,844,841,11919
20241206,150800,27303471357,844,843,846,843,74552
20241206,150700,27240516837,846,846,847,844,11859
20241206,150600,27230501000,849,843,849,843,66040
20241206,150500,27174568108,847,842,848,840,97609
20241206,150400,27092233318,843,843,843,838,52928
20241206,150300,27047709030,842,839,843,839,27088
20241206,150200,27024942493,840,838,840,836,10711
20241206,150100,27015965683,835,840,841,834,17287
20241206,150000,27001509610,839,839,840,836,40256
20241206,145900,26967730059,839,840,841,839,37102
20241206,145800,26936556761,840,832,840,831,140704
20241206,145700,26818762950,832,835,835,832,12030
20241206,145600,26808743457,831,829,836,829,71576
20241206,145500,26749220651,829,830,830,828,1032
20241206,145400,26748364856,830,830,830,827,50319
20241206,145300,26706672402,831,831,831,829,47689
20241206,145200,26667116992,830,830,831,829,22934
20241206,145100,26648082854,832,831,832,829,48692
20241206,145000,26607632124,832,832,832,831,3072
20241206,144900,26605078318,831,831,832,831,16974
20241206,144800,26590972914,831,830,831,830,22470
20241206,144700,26572317557,830,836,836,830,58743
20241206,144600,26523394462,835,835,836,835,11946
20241206,144500,26513418909,835,833,836,833,58768
20241206,144400,26464411623,833,833,833,833,5766
20241206,144300,26459608545,833,833,834,833,10533
20241206,144200,26450833085,833,833,833,832,13210
20241206,144100,26439831048,833,833,833,832,13337
20241206,144000,26428727010,833,833,833,832,33323
20241206,143900,26400972479,833,832,834,832,15950
20241206,143800,26387680547,832,834,835,832,40380
20241206,143700,26354020807,834,833,835,833,51656
20241206,143600,26310940288,834,830,834,830,27097
20241206,143500,26288395416,830,831,831,830,3701
20241206,143400,26285322409,831,830,831,830,4394
20241206,143300,26281672474,830,828,830,828,47543
20241206,143200,26242230735,828,833,833,828,48810
20241206,143100,26201689474,833,829,833,829,50751
20241206,143000,26159540297,829,828,830,828,34375
20241206,142900,26131040586,828,828,828,827,8221
20241206,142800,26124233612,828,828,828,827,4938
20241206,142700,26120145273,828,828,828,826,13729
20241206,142600,26108800965,828,830,830,827,12646
20241206,142500,26098336134,829,829,830,828,16284
20241206,142400,26084838098,829,828,829,828,2656
20241206,142300,26082637827,829,831,831,828,9574
20241206,142200,26074700921,831,827,831,826,103555
20241206,142100,25988898018,827,829,829,827,32411
20241206,142000,25962057085,829,829,830,827,8410
20241206,141900,25955084849,829,827,829,826,25239
20241206,141800,25934216020,827,826,828,826,47748
20241206,141700,25894724104,826,823,826,822,26614
20241206,141600,25872802806,822,822,822,822,4715
20241206,141500,25868927076,823,823,823,822,20186
20241206,141400,25852332466,822,821,823,821,19704
20241206,141300,25836147739,822,823,823,822,30188
20241206,141200,25811318180,823,824,824,823,5346
20241206,141100,25806918393,823,824,825,823,4587
20241206,141000,25803142652,824,823,825,822,59071
20241206,140900,25754509937,822,822,822,822,4733
20241206,140800,25750619411,822,823,823,821,2308
20241206,140700,25748721119,821,822,823,821,20967
20241206,140600,25731495351,822,821,822,820,66290
20241206,140500,25677077140,821,822,822,820,64023
20241206,140400,25624506175,822,822,824,822,70774
20241206,140300,25566293982,822,822,823,821,58847
20241206,140200,25517913178,823,822,823,822,5997
20241206,140100,25512982092,822,823,823,821,47872
20241206,140000,25473644672,822,823,824,822,25532
20241206,135900,25452650252,823,823,824,822,60318
20241206,135800,25403012010,824,825,827,824,16313
20241206,135700,25389565981,825,825,828,825,14594
20241206,135600,25377525002,825,829,829,825,13328
20241206,135500,25366513612,829,829,829,828,14291
20241206,135400,25354670924,828,830,831,828,22580
20241206,135300,25335950741,830,830,831,830,3294
20241206,135200,25333215512,830,828,830,828,11142
20241206,135100,25323978064,828,825,828,825,7904
20241206,135000,25317443186,825,829,829,824,19847
20241206,134900,25301054848,829,832,832,829,24434
20241206,134800,25280772216,832,831,832,830,9696
20241206,134700,25272714662,831,829,831,829,31544
20241206,134600,25246521720,828,827,829,827,13270
20241206,134500,25235542129,826,826,827,825,6596
20241206,134400,25230095835,825,826,827,825,9608
20241206,134300,25222162213,826,829,829,825,15569
20241206,134200,25209291341,829,829,830,829,2512
20241206,134100,25207208145,830,831,831,829,5250
20241206,134000,25202854382,832,832,832,829,2390
20241206,133900,25200869751,832,830,833,828,42056
20241206,133800,25165978696,829,831,831,829,25692
20241206,133700,25144661965,832,832,832,831,8724
20241206,133600,25137406324,833,828,834,826,90939
20241206,133500,25061885560,826,828,828,821,55137
20241206,133400,25016445443,828,825,828,822,20353
20241206,133300,24999654731,825,822,825,821,19130
20241206,133200,24983919579,821,822,824,821,10710
20241206,133100,24975116402,822,822,822,820,31216
20241206,133000,24949513475,822,821,822,820,21098
20241206,132900,24932205991,820,824,824,820,36345
20241206,132800,24902321757,823,823,826,823,6688
20241206,132700,24896816159,826,824,826,823,30500
20241206,132600,24871685839,824,824,824,823,5827
20241206,132500,24866884718,824,823,825,823,8900
20241206,132400,24859550784,823,823,824,822,7533
20241206,132300,24853351113,823,823,824,823,25593
20241206,132200,24832287974,823,822,824,822,22115
20241206,132100,24814108950,821,822,822,821,7122
20241206,132000,24808260788,821,821,821,820,6687
20241206,131900,24802776207,820,828,828,820,21870
20241206,131800,24784782295,828,828,829,826,4850
20241206,131700,24780772724,828,829,829,828,12848
20241206,131600,24770129897,829,829,830,828,8315
20241206,131500,24763235404,828,827,828,826,15586
20241206,131400,24750339651,826,827,827,826,8609
20241206,131300,24743228516,827,826,827,826,10509
20241206,131200,24734539529,826,828,828,826,19483
20241206,131100,24718444047,828,830,830,825,3522
20241206,131000,24715528253,830,829,833,824,48724
20241206,130900,24675106449,829,826,831,824,45056
20241206,130800,24637789165,825,825,826,824,2833
20241206,130700,24635452455,825,821,825,819,42383
20241206,130600,24600605774,821,821,822,819,13509
20241206,130500,24589526403,822,822,822,821,4392
20241206,130400,24585918979,821,823,824,821,8119
20241206,130300,24579241801,824,823,824,822,8733
20241206,130200,24572053906,823,823,823,822,834
20241206,130100,24571367626,823,823,824,821,17568
20241206,130000,24556913742,823,824,824,820,32853
20241206,125900,24529941373,824,825,825,824,11085
20241206,125800,24520799714,825,827,827,824,30545
20241206,125700,24495583738,827,823,828,823,31579
20241206,125600,24469513540,824,822,824,822,24254
20241206,125500,24449549626,822,819,822,818,31219
20241206,125400,24423962487,818,820,821,818,22262
20241206,125300,24405735068,821,819,821,819,10590
20241206,125200,24397061524,819,820,821,818,23259
20241206,125100,24378030367,820,821,823,820,32852
20241206,125000,24351028593,821,824,824,821,37988
20241206,124900,24319765297,824,822,824,822,7651
20241206,124800,24313467398,822,821,823,821,23922
20241206,124700,24293803300,822,819,822,818,33530
20241206,124600,24266296239,819,822,822,818,23630
20241206,124500,24246920876,822,821,822,819,23878
20241206,124400,24227302701,821,821,822,818,104714
20241206,124300,24141405249,821,822,823,821,23989
20241206,124200,24121701432,822,822,823,822,19227
20241206,124100,24105892057,823,825,825,821,38799
20241206,124000,24073967536,826,824,826,824,35754
20241206,123900,24044464701,825,826,827,825,18229
20241206,123800,24029414207,826,826,828,826,11749
20241206,123700,24019705223,825,826,828,825,90843
20241206,123600,23944671609,827,828,828,826,35162
20241206,123500,23915613497,829,829,829,827,28132
20241206,123400,23892345142,829,828,829,827,40255
20241206,123300,23859006271,829,828,829,828,8253
20241206,123200,23852169873,828,829,829,828,17008
20241206,123100,23838086817,829,831,831,829,42971
20241206,123000,23802444827,830,831,831,830,7090
20241206,122900,23796553137,831,830,831,830,6046
20241206,122800,23791534488,830,829,830,828,22625
20241206,122700,23772768166,829,831,831,829,22822
20241206,122600,23753830898,831,832,832,830,7064
20241206,122500,23747961329,832,833,833,830,7089
20241206,122400,23742064007,833,830,833,830,8414
20241206,122300,23735070573,830,828,833,827,58116
20241206,122200,23686873889,828,829,830,827,21803
20241206,122100,23668814300,829,835,835,829,44531
20241206,122000,23631818883,835,838,838,835,20560
20241206,121900,23614620382,837,838,838,837,5938
20241206,121800,23609646675,837,836,837,836,17834
20241206,121700,23594727244,836,837,837,836,2547
20241206,121600,23592596092,837,834,837,834,16430
20241206,121500,23578881219,834,837,837,833,10772
20241206,121400,23569892918,837,835,837,835,27945
20241206,121300,23546531972,834,835,836,834,26835
20241206,121200,23524136535,834,835,836,833,33962
20241206,121100,23495792052,835,838,838,835,40509
20241206,121000,23461938779,838,835,838,835,28733
20241206,120900,23437914722,835,835,836,833,16076
20241206,120800,23424499055,835,829,835,829,71385
20241206,120700,23365217773,829,828,829,828,24368
20241206,120600,23345033278,829,828,829,828,6113
20241206,120500,23339970414,828,827,829,827,11314
20241206,120400,23330606121,826,828,829,826,57313
20241206,120300,23283146979,828,830,830,827,29248
20241206,120200,23258913997,830,829,833,829,50784
20241206,120100,23216727717,829,831,832,829,21238
20241206,120000,23199097454,830,832,833,830,53148
20241206,115900,23154939630,833,834,834,831,64048
20241206,115800,23101579954,835,836,836,835,55761
20241206,115700,23054999253,836,837,837,836,19188
20241206,115600,23038957270,837,837,838,836,16832
20241206,115500,23024877183,836,835,837,834,70345
20241206,115400,22966110578,834,835,837,834,52424
20241206,115300,22922284729,835,839,839,835,34852
20241206,115200,22893098122,839,840,840,837,38565
20241206,115100,22860804362,840,842,843,839,43179
20241206,115000,22824508650,842,847,847,842,34837
20241206,114900,22795089310,847,847,848,846,9417
20241206,114800,22787108747,847,849,849,846,8838
20241206,114700,22779621148,848,848,850,847,30460
20241206,114600,22753771530,848,846,848,845,12689
20241206,114500,22743037774,845,842,846,841,34280
20241206,114400,22714158806,841,842,844,841,17252
20241206,114300,22699628648,842,844,844,841,14227
20241206,114200,22687638368,844,842,844,842,13569
20241206,114100,22676206903,842,843,844,842,5486
20241206,114000,22671582248,841,848,848,841,33675
20241206,113900,22643177830,848,841,850,841,35101
20241206,113800,22613496734,844,839,849,838,33133
20241206,113700,22585582230,839,834,839,834,26691
20241206,113600,22563279912,834,845,845,834,126380
20241206,113500,22457152189,845,848,849,845,77356
20241206,113400,22391667530,849,849,853,848,101731
20241206,113300,22305170568,848,843,848,842,114935
20241206,113200,22208078274,843,843,845,842,37686
20241206,113100,22176306959,843,842,843,840,53465
20241206,113000,22131336843,842,845,846,841,46352
20241206,112900,22092283073,845,847,847,843,32367
20241206,112800,22064923510,847,844,847,841,37932
20241206,112700,22032890548,845,843,845,841,42934
20241206,112600,21996705403,843,844,844,841,35375
20241206,112500,21966905876,844,844,846,842,41580
20241206,112400,21931817524,843,842,846,841,75797
20241206,112300,21867878296,841,839,842,838,39859
20241206,112200,21834357916,839,840,840,830,94205
20241206,112100,21755713491,840,843,846,840,109111
20241206,112000,21663744167,843,843,844,839,89879
20241206,111900,21588108226,842,838,843,836,68209
20241206,111800,21530848470,837,833,838,832,46711
20241206,111700,21491816038,834,833,834,829,87551
20241206,111600,21419015607,834,832,834,830,70521
20241206,111500,21360415806,833,831,835,830,73180
20241206,111400,21299484161,831,827,831,827,83959
20241206,111300,21229840900,827,826,828,825,37236
20241206,111200,21199045337,826,824,827,824,36377
20241206,111100,21169006888,825,824,825,823,36767
20241206,111000,21138697523,824,822,825,821,51694
20241206,110900,21096131550,823,821,824,820,35999
20241206,110800,21066561694,821,823,823,821,31103
20241206,110700,21041013747,823,823,825,822,21423
20241206,110600,21023369767,822,822,824,820,79495
20241206,110500,20958035142,822,818,822,817,47208
20241206,110400,20919372609,818,816,820,815,30230
20241206,110300,20894639946,817,820,821,816,85826
20241206,110200,20824358962,820,819,823,818,101790
20241206,110100,20740844110,818,810,819,810,41968
20241206,110000,20706602708,816,814,816,810,40362
20241206,105900,20673801670,814,817,819,814,98759
20241206,105800,20593112493,818,816,818,814,67158
20241206,105700,20538321784,814,812,816,806,89901
20241206,105600,20465321937,812,803,813,798,179862
20241206,105500,20320482507,802,802,807,800,89461
20241206,105400,20248719319,805,800,806,799,97968
20241206,105300,20170132160,800,798,802,795,99081
20241206,105200,20091037437,800,801,803,796,110481
20241206,105100,20002692359,802,804,804,797,131383
20241206,105000,19897695719,800,806,807,795,496626
20241206,104900,19500381373,807,810,810,805,145472
20241206,104800,19382977650,810,813,813,809,55073
20241206,104700,19338326876,813,811,814,810,63677
20241206,104600,19286650377,811,810,811,807,58539
20241206,104500,19239269232,810,809,810,806,250585
20241206,104400,19036616307,809,811,811,808,143286
20241206,104300,18920597550,811,815,815,810,104661
20241206,104200,18835669376,815,818,818,815,116230
20241206,104100,18740823627,818,821,822,817,49656
20241206,104000,18700131198,821,816,822,816,48124
20241206,103900,18660748863,817,820,820,815,68285
20241206,103800,18604911352,820,822,825,820,81281
20241206,103700,18538217550,822,824,827,820,117630
20241206,103600,18441421123,823,826,826,822,111264
20241206,103500,18349718065,826,830,830,823,102292
20241206,103400,18265102720,830,818,830,818,143774
20241206,103300,18146796763,816,816,818,813,62660
20241206,103200,18095728198,818,813,818,811,140271
20241206,103100,17981667906,815,822,824,811,361719
20241206,103000,17685820518,822,813,822,809,239466
20241206,102900,17490007896,815,818,818,809,351844
20241206,102800,17204298265,817,815,820,815,160987
20241206,102700,17072834924,816,820,825,815,115358
20241206,102600,16978316183,820,824,824,810,275885
20241206,102500,16752352895,824,829,830,819,140207
20241206,102400,16636584155,830,836,836,827,156487
20241206,102300,16506424297,833,832,839,831,297877
20241206,102200,16257434099,832,829,834,800,468814
20241206,102100,15871770229,829,835,835,825,278949
20241206,102000,15640075852,838,838,838,838,0
20241206,101900,15640075852,838,840,840,838,2709
20241206,101800,15637805708,838,843,844,837,181779
20241206,101700,15485171933,843,841,844,838,341822
20241206,101600,15197960054,841,849,849,840,134085
20241206,101500,15084667783,848,852,853,848,136275
20241206,101400,14968912969,852,850,853,846,252820
20241206,101300,14753854846,851,853,857,850,294051
20241206,101200,14503084220,853,863,864,853,226464
20241206,101100,14308875378,864,864,868,856,279438
20241206,101000,14068161492,861,876,876,852,500831
20241206,100900,13633697356,876,878,880,876,98761
20241206,100800,13546948576,879,878,880,878,26178
20241206,100700,13523942342,878,878,879,877,41804
20241206,100600,13487243582,878,877,879,875,170532
20241206,100500,13337808977,877,881,883,876,130745
20241206,100400,13222772544,882,879,884,878,52022
20241206,100300,13177023407,879,880,887,876,211236
20241206,100200,12991274155,880,887,889,880,182157
20241206,100100,12830477301,889,891,894,887,83291
20241206,100000,12756371436,891,890,893,889,176184
20241206,095900,12599421934,891,894,894,890,432605
20241206,095800,12213115825,894,894,894,893,33987
20241206,095700,12182737505,894,896,897,893,100427
20241206,095600,12092939938,897,899,901,887,585948
20241206,095500,11569900209,900,901,901,897,54288
20241206,095400,11521099685,898,897,902,897,138884
20241206,095300,11396346721,898,897,899,896,80248
20241206,095200,11324343172,897,897,898,896,28165
20241206,095100,11299083561,897,898,899,895,82416
20241206,095000,11225174417,898,897,901,897,86946
20241206,094900,11147077321,896,896,897,895,57897
20241206,094800,11095206958,897,899,900,896,122585
20241206,094700,10985148436,899,900,902,898,83875
20241206,094600,10909637892,901,901,902,899,50160
20241206,094500,10864480712,901,897,902,896,144279
20241206,094400,10734662873,897,895,897,895,65079
20241206,094300,10676392961,895,898,899,895,54313
20241206,094200,10627706807,899,899,899,897,26453
20241206,094100,10603957107,899,900,900,898,71621
20241206,094000,10539531874,899,897,900,896,35643
20241206,093900,10507497702,897,900,900,895,87508
20241206,093800,10429077792,900,895,900,893,85244
20241206,093700,10352700035,895,894,895,893,157711
20241206,093600,10211816191,894,896,896,893,172253
20241206,093500,10057768002,896,894,899,893,257782
20241206,093400,9827305564,895,898,901,893,318117
20241206,093300,9542360490,899,900,904,897,240106
20241206,093200,9326290772,899,909,914,897,535701
20241206,093100,8842302130,909,905,911,904,91792
20241206,093000,8758973936,905,907,909,902,144875
20241206,092900,8627854941,907,910,910,903,249531
20241206,092800,8401833561,910,911,913,908,170107
20241206,092700,8247023231,912,916,918,911,132510
20241206,092600,8125936132,918,918,920,914,230827
20241206,092500,7914102763,918,928,929,912,363346
20241206,092400,7579225903,927,939,939,925,205128
20241206,092300,7388533262,937,947,947,928,589183
20241206,092200,6835833072,946,937,947,937,550373
20241206,092100,6316667240,938,927,940,923,870934
20241206,092000,5503301912,926,926,929,918,261186
20241206,091900,5261533157,926,919,929,917,434478
20241206,091800,4859354417,922,903,922,903,414530
20241206,091700,4481301870,903,898,903,897,120872
20241206,091600,4372434726,898,901,902,897,53295
20241206,091500,4324499520,901,898,901,897,48727
20241206,091400,4280667019,898,896,899,896,63401
20241206,091300,4223763184,897,901,902,896,95340
20241206,091200,4138038291,902,900,902,899,102523
20241206,091100,4045684586,901,908,908,900,273156
20241206,091000,3799297505,908,910,911,906,96414
20241206,090900,3711623115,911,906,913,898,232158
20241206,090800,3501434791,908,893,909,892,211923
20241206,090700,3310848096,893,902,902,892,236167
20241206,090600,3099131858,902,905,906,899,174005
20241206,090500,2942136556,903,914,917,897,425772
20241206,090400,2556976622,914,898,915,897,214106
20241206,090300,2363350055,898,910,910,894,323262
20241206,090200,2072196839,909,916,917,909,364092
20241206,090100,1739916909,916,914,940,911,1040745
20241206,090000,775635797,914,929,929,901,836845