stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183400,32740775044,996,996,996,996,264851
20241213,183300,32740775044,996,996,996,996,0
20241213,183200,32740775044,996,996,996,996,0
20241213,183100,32740775044,996,996,996,996,0
20241213,183000,32740775044,996,996,996,996,0
20241213,182900,32740775044,996,996,996,996,0
20241213,182800,32740775044,996,996,996,996,0
20241213,182700,32740775044,996,996,996,996,0
20241213,182600,32740775044,996,996,996,996,0
20241213,182500,32740775044,996,996,996,996,0
20241213,182400,32740775044,996,996,996,996,0
20241213,182300,32740775044,996,996,996,996,0
20241213,182200,32740775044,996,996,996,996,0
20241213,182100,32740775044,996,996,996,996,0
20241213,182000,32740775044,996,996,996,996,0
20241213,181900,32740775044,996,996,996,996,0
20241213,181800,32740775044,996,996,996,996,0
20241213,181700,32740775044,996,996,996,996,0
20241213,181600,32740775044,996,996,996,996,0
20241213,181500,32740775044,996,996,996,996,0
20241213,181400,32740775044,996,996,996,996,0
20241213,181300,32740775044,996,996,996,996,0
20241213,181200,32740775044,996,996,996,996,0
20241213,181100,32740775044,996,996,996,996,0
20241213,181000,32740775044,996,996,996,996,0
20241213,180900,32740775044,996,996,996,996,0
20241213,180800,32740775044,996,996,996,996,0
20241213,180700,32740775044,996,996,996,996,0
20241213,180600,32740775044,996,996,996,996,0
20241213,180500,32740775044,996,996,996,996,0
20241213,180400,32740775044,996,996,996,996,264851
20241213,180300,32740775044,996,996,996,996,0
20241213,180200,32740775044,996,996,996,996,0
20241213,180100,32740775044,996,996,996,996,0
20241213,180000,32740775044,996,996,996,996,0
20241213,175900,32740775044,996,996,996,996,0
20241213,175800,32740775044,996,996,996,996,0
20241213,175700,32740775044,996,996,996,996,0
20241213,175600,32740775044,996,996,996,996,0
20241213,175500,32740775044,996,996,996,996,0
20241213,175400,32740775044,996,996,996,996,0
20241213,175300,32740775044,996,996,996,996,0
20241213,175200,32740775044,996,996,996,996,0
20241213,175100,32740775044,996,996,996,996,0
20241213,175000,32740775044,996,996,996,996,0
20241213,174900,32740775044,996,996,996,996,0
20241213,174800,32740775044,996,996,996,996,0
20241213,174700,32740775044,996,996,996,996,0
20241213,174600,32740775044,996,996,996,996,0
20241213,174500,32740775044,996,996,996,996,0
20241213,174400,32740775044,996,996,996,996,0
20241213,174300,32740775044,996,996,996,996,0
20241213,174200,32740775044,996,996,996,996,0
20241213,174100,32740775044,996,996,996,996,0
20241213,174000,32740775044,996,996,996,996,0
20241213,173900,32740775044,996,996,996,996,0
20241213,173800,32740775044,996,996,996,996,0
20241213,173700,32740775044,996,996,996,996,0
20241213,173600,32740775044,996,996,996,996,0
20241213,173500,32740775044,996,996,996,996,0
20241213,173400,32740775044,996,996,996,996,264851
20241213,173300,32740775044,996,996,996,996,0
20241213,173200,32740775044,996,996,996,996,0
20241213,173100,32740775044,996,996,996,996,0
20241213,173000,32740775044,996,996,996,996,0
20241213,172900,32740775044,996,996,996,996,0
20241213,172800,32740775044,996,996,996,996,0
20241213,172700,32740775044,996,996,996,996,0
20241213,172600,32740775044,996,996,996,996,0
20241213,172500,32740775044,996,996,996,996,0
20241213,172400,32740775044,996,996,996,996,0
20241213,172300,32740775044,996,996,996,996,0
20241213,172200,32740775044,996,996,996,996,0
20241213,172100,32740775044,996,996,996,996,0
20241213,172000,32740775044,996,996,996,996,0
20241213,171900,32740775044,996,996,996,996,0
20241213,171800,32740775044,996,996,996,996,0
20241213,171700,32740775044,996,996,996,996,0
20241213,171600,32740775044,996,996,996,996,0
20241213,171500,32740775044,996,996,996,996,0
20241213,171400,32740775044,996,996,996,996,0
20241213,171300,32740775044,996,996,996,996,0
20241213,171200,32740775044,996,996,996,996,0
20241213,171100,32740775044,996,996,996,996,0
20241213,171000,32740775044,996,996,996,996,0
20241213,170900,32740775044,996,996,996,996,0
20241213,170800,32740775044,996,996,996,996,0
20241213,170700,32740775044,996,996,996,996,0
20241213,170600,32740775044,996,996,996,996,0
20241213,170500,32740775044,996,996,996,996,0
20241213,170400,32740775044,996,996,996,996,264851
20241213,170300,32740775044,996,996,996,996,0
20241213,170200,32740775044,996,996,996,996,0
20241213,170100,32740775044,996,996,996,996,0
20241213,170000,32740775044,996,996,996,996,0
20241213,165900,32740775044,996,996,996,996,0
20241213,165800,32740775044,996,996,996,996,0
20241213,165700,32740775044,996,996,996,996,0
20241213,165600,32740775044,996,996,996,996,0
20241213,165500,32740775044,996,996,996,996,0
20241213,165400,32740775044,996,996,996,996,0
20241213,165300,32740775044,996,996,996,996,0
20241213,165200,32740775044,996,996,996,996,0
20241213,165100,32740775044,996,996,996,996,0
20241213,165000,32740775044,996,996,996,996,0
20241213,164900,32740775044,996,996,996,996,0
20241213,164800,32740775044,996,996,996,996,0
20241213,164700,32740775044,996,996,996,996,0
20241213,164600,32740775044,996,996,996,996,0
20241213,164500,32740775044,996,996,996,996,0
20241213,164400,32740775044,996,996,996,996,0
20241213,164300,32740775044,996,996,996,996,0
20241213,164200,32740775044,996,996,996,996,0
20241213,164100,32740775044,996,996,996,996,0
20241213,164000,32740775044,996,996,996,996,0
20241213,163900,32740775044,996,996,996,996,0
20241213,163800,32740775044,996,996,996,996,0
20241213,163700,32740775044,996,996,996,996,0
20241213,163600,32740775044,996,996,996,996,0
20241213,163500,32740775044,996,996,996,996,0
20241213,163400,32740775044,996,996,996,996,264851
20241213,163300,32740775044,996,996,996,996,0
20241213,163200,32740775044,996,996,996,996,0
20241213,163100,32740775044,996,996,996,996,0
20241213,163000,32740775044,996,996,996,996,0
20241213,162900,32740775044,996,996,996,996,0
20241213,162800,32740775044,996,996,996,996,0
20241213,162700,32740775044,996,996,996,996,0
20241213,162600,32740775044,996,996,996,996,0
20241213,162500,32740775044,996,996,996,996,0
20241213,162400,32740775044,996,996,996,996,0
20241213,162300,32740775044,996,996,996,996,0
20241213,162200,32740775044,996,996,996,996,0
20241213,162100,32740775044,996,996,996,996,0
20241213,162000,32740775044,996,996,996,996,0
20241213,161900,32740775044,996,996,996,996,0
20241213,161800,32740775044,996,996,996,996,0
20241213,161700,32740775044,996,996,996,996,0
20241213,161600,32740775044,996,996,996,996,0
20241213,161500,32740775044,996,996,996,996,0
20241213,161400,32740775044,996,996,996,996,0
20241213,161300,32740775044,996,996,996,996,0
20241213,161200,32740775044,996,996,996,996,0
20241213,161100,32740775044,996,996,996,996,0
20241213,161000,32740775044,996,996,996,996,0
20241213,160900,32740775044,996,996,996,996,0
20241213,160800,32740775044,996,996,996,996,0
20241213,160700,32740775044,996,996,996,996,0
20241213,160600,32740775044,996,996,996,996,0
20241213,160500,32740775044,996,996,996,996,0
20241213,160400,32740775044,996,996,996,996,264851
20241213,160300,32740775044,996,996,996,996,0
20241213,160200,32740775044,996,996,996,996,0
20241213,160100,32740775044,996,996,996,996,0
20241213,160000,32740775044,996,996,996,996,0
20241213,155900,32740775044,996,996,996,996,0
20241213,155800,32740775044,996,996,996,996,0
20241213,155700,32740775044,996,996,996,996,0
20241213,155600,32740775044,996,996,996,996,0
20241213,155500,32740775044,996,996,996,996,0
20241213,155400,32740775044,996,996,996,996,0
20241213,155300,32740775044,996,996,996,996,0
20241213,155200,32740775044,996,996,996,996,0
20241213,155100,32740775044,996,996,996,996,0
20241213,155000,32740775044,996,996,996,996,0
20241213,154900,32740775044,996,996,996,996,0
20241213,154800,32740775044,996,996,996,996,0
20241213,154700,32740775044,996,996,996,996,0
20241213,154600,32740775044,996,996,996,996,0
20241213,154500,32740775044,996,996,996,996,0
20241213,154400,32740775044,996,996,996,996,0
20241213,154300,32740775044,996,996,996,996,0
20241213,154200,32740775044,996,996,996,996,0
20241213,154100,32740775044,996,996,996,996,0
20241213,154000,32740775044,996,996,996,996,0
20241213,153900,32740775044,996,996,996,996,0
20241213,153800,32740775044,996,996,996,996,0
20241213,153700,32740775044,996,996,996,996,0
20241213,153600,32740775044,996,996,996,996,0
20241213,153500,32740775044,996,996,996,996,0
20241213,153400,32740775044,996,996,996,996,264851
20241213,153300,32740775044,996,996,996,996,0
20241213,153200,32740775044,996,996,996,996,0
20241213,153100,32740775044,996,996,996,996,0
20241213,153000,32740775044,996,996,996,996,264851
20241213,152900,32476983448,995,995,995,995,0
20241213,152800,32476983448,995,995,995,995,0
20241213,152700,32476983448,995,995,995,995,0
20241213,152600,32476983448,995,995,995,995,0
20241213,152500,32476983448,995,995,995,995,0
20241213,152400,32476983448,995,995,995,995,0
20241213,152300,32476983448,995,995,995,995,0
20241213,152200,32476983448,995,995,995,995,0
20241213,152100,32476983448,995,995,995,995,0
20241213,152000,32476983448,995,995,995,995,0
20241213,151900,32476983448,995,995,995,994,70153
20241213,151800,32407188893,995,993,995,993,148934
20241213,151700,32259124101,993,992,993,991,63024
20241213,151600,32196568435,992,991,992,991,89134
20241213,151500,32108166765,991,991,993,991,31355
20241213,151400,32077077160,991,989,991,989,52865
20241213,151300,32024754502,990,990,990,989,33104
20241213,151200,31991985503,990,988,990,988,36759
20241213,151100,31955642021,988,987,988,986,36468
20241213,151000,31919639625,987,987,987,986,53333
20241213,150900,31867001706,987,986,987,985,19615
20241213,150800,31847662891,986,987,987,985,23713
20241213,150700,31824279673,986,985,986,985,55958
20241213,150600,31769114961,985,987,987,985,17881
20241213,150500,31751485191,987,986,987,984,84295
20241213,150400,31668432137,986,985,986,985,25285
20241213,150300,31643515050,986,985,986,985,39746
20241213,150200,31604353046,986,984,986,984,29548
20241213,150100,31575244199,984,983,986,982,62702
20241213,150000,31513533298,983,982,984,981,52664
20241213,145900,31461784244,982,982,982,981,42024
20241213,145800,31420539649,981,979,982,979,32081
20241213,145700,31389077994,979,979,980,976,16249
20241213,145600,31373183772,976,979,980,975,48243
20241213,145500,31325976988,979,975,979,973,97771
20241213,145400,31230620694,975,978,979,974,142986
20241213,145300,31091067011,978,980,981,978,141862
20241213,145200,30952078010,980,983,984,980,170665
20241213,145100,30784684699,983,986,986,983,163826
20241213,145000,30623362314,986,988,988,986,249658
20241213,144900,30377085758,988,989,990,988,119883
20241213,144800,30258617846,989,989,990,989,143924
20241213,144700,30116275655,989,989,990,989,74114
20241213,144600,30042968206,989,990,991,989,45759
20241213,144500,29997681681,990,990,991,990,18486
20241213,144400,29979378032,991,991,991,990,13405
20241213,144300,29966106204,991,990,991,990,20235
20241213,144200,29946070371,991,991,991,990,33693
20241213,144100,29912713732,991,990,991,990,39020
20241213,144000,29874078535,990,991,991,990,7239
20241213,143900,29866909990,991,990,991,990,5793
20241213,143800,29861171316,990,990,991,990,26736
20241213,143700,29834701218,990,990,991,989,36335
20241213,143600,29798729614,989,990,991,989,110957
20241213,143500,29688885922,990,991,991,990,88426
20241213,143400,29601329101,991,990,991,990,25597
20241213,143300,29575977766,990,991,991,990,13246
20241213,143200,29562858391,991,992,992,991,19321
20241213,143100,29543711164,991,992,992,991,16655
20241213,143000,29527205551,991,992,992,991,14695
20241213,142900,29512633038,992,992,992,991,25090
20241213,142800,29487764080,991,991,992,990,19877
20241213,142700,29468064070,991,990,992,990,10957
20241213,142600,29457211081,990,991,992,990,91253
20241213,142500,29366779318,991,992,992,991,3256
20241213,142400,29363552483,991,992,992,991,7462
20241213,142300,29356152732,992,992,992,991,15037
20241213,142200,29341248231,992,993,993,992,18886
20241213,142100,29322509811,992,993,993,992,17560
20241213,142000,29305086351,993,993,993,993,21830
20241213,141900,29283409161,993,993,993,992,10733
20241213,141800,29272755844,993,993,993,992,4910
20241213,141700,29267883615,994,992,994,992,4557
20241213,141600,29263359786,992,992,992,991,28590
20241213,141500,29235002681,991,992,992,991,5833
20241213,141400,29229218168,992,991,992,991,17762
20241213,141300,29211612754,991,990,991,990,4648
20241213,141200,29207008833,990,991,992,990,26354
20241213,141100,29180892108,991,991,992,991,21390
20241213,141000,29159693607,991,992,992,991,37668
20241213,140900,29122350409,991,991,992,991,28467
20241213,140800,29094135257,991,992,993,991,32436
20241213,140700,29061965766,992,994,994,992,9175
20241213,140600,29052853601,994,995,995,993,14458
20241213,140500,29038488107,994,994,995,994,10229
20241213,140400,29028318867,994,994,995,994,1835
20241213,140300,29026493628,994,994,995,994,10566
20241213,140200,29015990481,995,996,996,994,7001
20241213,140100,29009022824,995,995,996,994,5810
20241213,140000,29003241829,994,996,997,994,12717
20241213,135900,28990580549,996,995,997,995,9376
20241213,135800,28981237489,995,993,995,993,5350
20241213,135700,28975915134,993,992,994,992,45966
20241213,135600,28930235774,992,993,994,992,8460
20241213,135500,28921836835,992,993,994,992,13555
20241213,135400,28908381099,993,992,993,992,6404
20241213,135300,28902024303,992,993,994,992,9752
20241213,135200,28892341522,993,993,994,993,6609
20241213,135100,28885778345,993,994,995,993,68388
20241213,135000,28817859878,994,994,995,993,18131
20241213,134900,28799840805,994,998,998,994,33394
20241213,134800,28766573063,998,997,998,996,54470
20241213,134700,28712256329,997,996,998,996,18119
20241213,134600,28694190631,996,995,996,995,14026
20241213,134500,28680224296,995,992,995,992,118617
20241213,134400,28562303961,992,992,992,991,13054
20241213,134300,28549357806,992,993,993,992,9705
20241213,134200,28539726572,993,993,993,992,3035
20241213,134100,28536712827,993,992,993,992,1418
20241213,134000,28535304978,993,992,993,991,13386
20241213,133900,28522026069,991,990,992,990,7512
20241213,133800,28514582372,990,991,991,989,25742
20241213,133700,28489085953,990,990,991,990,4271
20241213,133600,28484856152,991,990,991,989,19534
20241213,133500,28465518496,990,990,990,989,20473
20241213,133400,28445255391,990,990,991,990,23770
20241213,133300,28421719877,990,991,991,990,7272
20241213,133200,28414520346,991,991,991,990,6325
20241213,133100,28408253871,991,991,991,990,29578
20241213,133000,28378971203,991,990,991,990,98461
20241213,132900,28281490258,990,989,990,989,15601
20241213,132800,28266055049,990,990,990,989,8043
20241213,132700,28258092505,990,990,991,989,14407
20241213,132600,28243828530,990,991,991,989,65020
20241213,132500,28179461825,991,991,991,990,6746
20241213,132400,28172780562,990,991,991,990,14397
20241213,132300,28158524679,991,990,991,990,8722
20241213,132200,28149888930,991,991,991,990,20968
20241213,132100,28129125249,991,991,991,990,44524
20241213,132000,28085011341,991,990,991,990,13395
20241213,131900,28071748088,990,990,991,990,47612
20241213,131800,28024609887,990,991,991,990,23837
20241213,131700,28001003623,991,991,991,990,14777
20241213,131600,27986363564,990,991,991,990,11617
20241213,131500,27974853565,990,991,991,990,5344
20241213,131400,27969559282,991,991,991,990,3465
20241213,131300,27966127560,990,990,991,990,44857
20241213,131200,27921715799,990,990,991,990,4354
20241213,131100,27917405237,990,991,991,990,22164
20241213,131000,27895454795,990,991,991,990,35251
20241213,130900,27860554137,991,991,991,990,6211
20241213,130800,27854399635,991,990,991,990,22841
20241213,130700,27831777193,991,991,991,990,51704
20241213,130600,27780569822,991,991,992,991,8152
20241213,130500,27772488992,991,991,992,990,7503
20241213,130400,27765052360,991,993,993,991,12098
20241213,130300,27753060558,992,991,993,991,10988
20241213,130200,27742161368,992,991,992,991,9553
20241213,130100,27732694326,991,991,991,990,21526
20241213,130000,27711381702,991,991,991,990,55313
20241213,125900,27656616466,991,990,991,990,20838
20241213,125800,27635978433,991,991,992,990,79144
20241213,125700,27557551218,991,992,992,991,14547
20241213,125600,27543129294,992,992,992,991,6564
20241213,125500,27536619285,991,992,993,991,15443
20241213,125400,27521304852,992,991,992,990,56889
20241213,125300,27464952129,991,991,992,990,33644
20241213,125200,27431611055,991,991,992,990,47634
20241213,125100,27384433728,991,992,993,990,10191
20241213,125000,27374335553,992,993,993,991,19647
20241213,124900,27354857879,992,992,993,990,137241
20241213,124800,27218858999,992,993,994,992,29233
20241213,124700,27189842352,993,994,994,993,12403
20241213,124600,27177524042,994,994,994,993,7634
20241213,124500,27169936809,994,995,995,994,14174
20241213,124400,27155845759,994,995,995,994,10038
20241213,124300,27145860602,995,996,996,995,13351
20241213,124200,27132576227,996,995,996,995,6175
20241213,124100,27126428638,995,994,996,993,12265
20241213,124000,27114232900,995,995,995,993,6642
20241213,123900,27107633136,995,994,995,993,10155
20241213,123800,27097541959,994,994,994,994,13267
20241213,123700,27084354561,994,994,994,993,14275
20241213,123600,27070177497,994,993,994,993,26495
20241213,123500,27043847370,994,993,994,993,9229
20241213,123400,27034682963,993,993,993,992,50709
20241213,123300,26984370827,992,993,993,992,26876
20241213,123200,26957700064,993,993,993,992,8152
20241213,123100,26949608271,992,993,994,992,14794
20241213,123000,26934918029,994,994,994,993,12903
20241213,122900,26922093680,994,992,994,992,11735
20241213,122800,26910443551,992,993,993,991,18878
20241213,122700,26891716737,993,992,993,992,13700
20241213,122600,26878121261,992,992,992,991,23591
20241213,122500,26854719089,992,991,992,991,6305
20241213,122400,26848469185,991,991,992,991,28000
20241213,122300,26820720116,991,992,992,991,13521
20241213,122200,26807308360,992,993,993,991,70286
20241213,122100,26737616789,993,994,994,992,21153
20241213,122000,26716613711,993,994,995,992,37328
20241213,121900,26679527520,994,994,995,994,8659
20241213,121800,26670914205,995,994,995,993,19635
20241213,121700,26651398595,994,993,994,993,3979
20241213,121600,26647444731,993,993,994,992,23527
20241213,121500,26624094255,992,993,993,992,8516
20241213,121400,26615639435,993,992,993,992,9025
20241213,121300,26606683254,992,992,993,991,21090
20241213,121200,26585761289,992,993,993,992,33620
20241213,121100,26552405609,993,993,993,992,12114
20241213,121000,26540380323,992,993,993,992,11016
20241213,120900,26529443170,992,993,993,992,5411
20241213,120800,26524070618,993,994,994,992,10300
20241213,120700,26513841435,996,996,996,993,39892
20241213,120600,26474153353,996,994,996,993,18164
20241213,120500,26456081528,994,995,995,993,9842
20241213,120400,26446300368,994,992,994,991,44535
20241213,120300,26402120395,992,992,992,991,30717
20241213,120200,26371652231,992,992,992,991,8078
20241213,120100,26363646089,991,991,992,991,15393
20241213,120000,26348387772,991,992,992,991,13984
20241213,115900,26334526184,992,994,994,991,49485
20241213,115800,26285426146,993,995,995,993,17341
20241213,115700,26268184390,995,992,996,991,28870
20241213,115600,26239513909,991,992,992,990,66560
20241213,115500,26173589052,991,993,993,991,90354
20241213,115400,26084028464,993,994,994,992,31510
20241213,115300,26052755552,994,995,995,993,29918
20241213,115200,26023040220,995,995,995,994,21728
20241213,115100,26001439732,995,992,996,992,27246
20241213,115000,25974363049,993,992,993,991,53448
20241213,114900,25921368253,992,996,996,991,155402
20241213,114800,25766975248,996,995,997,995,28112
20241213,114700,25738988473,996,996,997,995,52105
20241213,114600,25687108014,997,997,997,995,44068
20241213,114500,25643202544,997,997,997,996,45133
20241213,114400,25598227725,996,1001,1001,996,120237
20241213,114300,25478275769,1001,1002,1002,1001,7078
20241213,114200,25471189390,1001,1000,1002,1000,4757
20241213,114100,25466430261,1001,1001,1001,1000,3925
20241213,114000,25462503865,1000,1001,1001,1000,3897
20241213,113900,25458603990,1001,1000,1001,1000,47069
20241213,113800,25411530335,1000,1001,1001,1000,9988
20241213,113700,25401532795,1002,1002,1002,1001,30077
20241213,113600,25371414780,1002,1002,1002,1001,12583
20241213,113500,25358813444,1002,1003,1004,1000,70493
20241213,113400,25288218241,1002,1005,1005,1002,9349
20241213,113300,25278837401,1004,1004,1005,1004,27845
20241213,113200,25250875953,1004,1005,1005,1004,1377
20241213,113100,25249493220,1005,1005,1007,1005,33251
20241213,113000,25216045338,1004,1004,1005,1002,15956
20241213,112900,25200024651,1003,1003,1003,1002,13242
20241213,112800,25186743121,1002,1003,1005,1002,25603
20241213,112700,25161042835,1003,1002,1003,1002,5220
20241213,112600,25155807470,1002,1002,1003,1001,14869
20241213,112500,25140909061,1002,1001,1002,1000,17837
20241213,112400,25123055535,1001,1001,1001,1000,17805
20241213,112300,25105250472,1000,1000,1001,1000,11835
20241213,112200,25093413735,1000,1001,1001,1000,16015
20241213,112100,25077382980,1001,1003,1003,1001,28611
20241213,112000,25048721371,1003,1004,1004,1003,12385
20241213,111900,25036298865,1003,1004,1006,1003,7068
20241213,111800,25029205228,1004,1009,1009,1004,42094
20241213,111700,24986855576,1009,1008,1009,1007,21458
20241213,111600,24965224582,1007,1006,1008,1006,27531
20241213,111500,24937517060,1006,1005,1008,1005,27261
20241213,111400,24910091948,1005,1005,1008,1005,41674
20241213,111300,24868168866,1004,1003,1005,1002,15778
20241213,111200,24852333503,1003,1002,1004,1002,7553
20241213,111100,24844759892,1001,1000,1001,1000,17886
20241213,111000,24826869741,999,998,1000,998,28743
20241213,110900,24798152177,999,998,999,997,28410
20241213,110800,24769798256,997,999,1000,997,60352
20241213,110700,24709561789,1000,1000,1000,999,6079
20241213,110600,24703488339,1000,998,1000,998,37902
20241213,110500,24665628932,999,999,999,998,16899
20241213,110400,24648749683,999,999,1000,998,38477
20241213,110300,24610299787,999,1000,1000,999,26397
20241213,110200,24583926299,1000,999,1000,999,18549
20241213,110100,24565395101,999,997,999,997,31144
20241213,110000,24534340248,998,999,999,997,31241
20241213,105900,24503160187,999,997,999,997,30044
20241213,105800,24473180013,998,998,998,997,33254
20241213,105700,24440004819,998,998,999,997,54269
20241213,105600,24385835084,999,999,1000,998,63064
20241213,105500,24322843559,999,1001,1001,999,183937
20241213,105400,24138975093,1000,1001,1001,1000,50367
20241213,105300,24088562756,1001,1003,1003,1001,70333
20241213,105200,24018150837,1003,1003,1004,1001,84149
20241213,105100,23933771359,1003,1006,1006,1003,103623
20241213,105000,23829809185,1005,1006,1006,1005,17584
20241213,104900,23812133985,1006,1008,1008,1004,26225
20241213,104800,23785780607,1007,1009,1009,1007,20468
20241213,104700,23765153473,1009,1010,1010,1008,20004
20241213,104600,23744965346,1009,1009,1010,1008,7012
20241213,104500,23737888606,1009,1009,1010,1006,18199
20241213,104400,23719525819,1009,1009,1010,1004,12131
20241213,104300,23707298352,1009,1004,1010,1003,120343
20241213,104200,23586178094,1004,1005,1005,1003,17942
20241213,104100,23568159452,1005,1006,1006,1005,21180
20241213,104000,23546872372,1006,1007,1007,1005,18458
20241213,103900,23528295717,1007,1003,1008,1003,14363
20241213,103800,23513841789,1003,1008,1009,1003,49075
20241213,103700,23464460131,1008,1005,1008,1005,24444
20241213,103600,23439837608,1005,1004,1005,1003,8280
20241213,103500,23431522006,1004,1007,1008,1003,26288
20241213,103400,23405100488,1007,1007,1008,1004,47286
20241213,103300,23357482338,1007,1007,1009,1007,51397
20241213,103200,23305694493,1007,1005,1007,1004,33289
20241213,103100,23272191565,1005,1004,1005,1003,14855
20241213,103000,23257276663,1004,1004,1004,1002,10372
20241213,102900,23246871452,1004,1002,1004,1001,56443
20241213,102800,23190310991,1002,1002,1004,1001,27086
20241213,102700,23163182659,1001,1002,1002,1001,47938
20241213,102600,23115184767,1001,1002,1002,1001,28806
20241213,102500,23086340007,1001,1002,1003,1001,31920
20241213,102400,23054374020,1002,1003,1004,1002,9548
20241213,102300,23044800665,1004,1005,1006,1003,54831
20241213,102200,22989706042,1005,1003,1006,1002,45559
20241213,102100,22943950928,1003,1002,1003,1001,40803
20241213,102000,22903071298,1002,1002,1003,1001,40674
20241213,101900,22862315437,1003,1006,1006,1001,57148
20241213,101800,22804971456,1007,1008,1008,1004,47051
20241213,101700,22757640102,1007,1005,1008,1004,16882
20241213,101600,22740671056,1005,1008,1008,1001,50852
20241213,101500,22689560666,1008,998,1008,996,209857
20241213,101400,22479629032,998,996,999,994,153444
20241213,101300,22326807765,996,998,999,995,159249
20241213,101200,22168069164,999,1002,1002,998,143307
20241213,101100,22024778016,1001,1001,1002,1000,116303
20241213,101000,21908369200,1001,1006,1006,1001,63213
20241213,100900,21844968152,1006,1010,1011,1006,58674
20241213,100800,21785823596,1010,1008,1012,1007,89746
20241213,100700,21695278345,1008,1004,1008,1003,38890
20241213,100600,21656179458,1005,1001,1005,1001,74837
20241213,100500,21581222655,1002,1003,1003,1001,43927
20241213,100400,21537225196,1003,1005,1006,1000,68732
20241213,100300,21468350012,1005,1000,1007,996,195446
20241213,100200,21272900671,1000,1009,1010,999,335035
20241213,100100,20936803159,1009,1006,1009,1004,161901
20241213,100000,20773887170,1004,1015,1015,1004,335937
20241213,095900,20435090916,1015,1016,1018,1013,141851
20241213,095800,20291054872,1015,1015,1017,1015,37313
20241213,095700,20253168152,1016,1015,1017,1013,76040
20241213,095600,20176048398,1015,1022,1022,1015,199903
20241213,095500,19972456723,1024,1017,1024,1017,123567
20241213,095400,19846410321,1017,1013,1017,1013,78437
20241213,095300,19766809644,1013,1015,1015,1013,88370
20241213,095200,19677199378,1014,1015,1017,1013,136892
20241213,095100,19538347380,1016,1017,1018,1016,64844
20241213,095000,19472416004,1018,1016,1019,1012,123806
20241213,094900,19346798517,1017,1021,1023,1015,116127
20241213,094800,19228391329,1021,1019,1021,1015,122434
20241213,094700,19103624030,1015,1022,1027,1011,355678
20241213,094600,18741542369,1022,1030,1030,1022,181537
20241213,094500,18555362620,1029,1028,1030,1027,218987
20241213,094400,18330065661,1029,1032,1032,1027,191275
20241213,094300,18133189754,1032,1032,1035,1030,347357
20241213,094200,17774672102,1032,1032,1033,1030,209622
20241213,094100,17558433090,1032,1031,1033,1030,246400
20241213,094000,17304412044,1031,1028,1034,1009,432577
20241213,093900,16862193287,1028,1042,1046,1025,484169
20241213,093800,16359525688,1043,1057,1061,1035,1043209
20241213,093700,15266200004,1059,1056,1062,1052,507553
20241213,093600,14729062156,1056,1068,1070,1053,1018281
20241213,093500,13647518466,1068,1055,1069,1053,912961
20241213,093400,12679240658,1056,1049,1067,1049,1186656
20241213,093300,11422777361,1050,1050,1050,1045,704491
20241213,093200,10683992536,1049,1049,1060,1040,1118526
20241213,093100,9511165070,1049,1039,1050,1033,1358668
20241213,093000,8094216044,1039,1031,1040,1028,856545
20241213,092900,7206890633,1031,1010,1046,1010,1529880
20241213,092800,5630780128,1010,1002,1010,998,350557
20241213,092700,5278489262,1002,988,1005,986,492197
20241213,092600,4787397355,989,986,989,984,67731
20241213,092500,4720586354,986,984,989,981,81272
20241213,092400,4640478326,984,978,984,975,200205
20241213,092300,4444695124,978,981,981,978,100948
20241213,092200,4345841555,980,983,983,980,64344
20241213,092100,4282700425,983,981,984,979,156372
20241213,092000,4129362352,981,987,987,980,102796
20241213,091900,4028387257,987,989,990,986,74153
20241213,091800,3955153317,989,993,993,988,71225
20241213,091700,3884538483,993,992,993,990,28189
20241213,091600,3856564587,993,991,993,988,106966
20241213,091500,3750662626,991,995,995,991,83507
20241213,091400,3667697949,995,993,996,992,82160
20241213,091300,3585950031,994,996,997,993,127468
20241213,091200,3459227630,996,992,996,990,80647
20241213,091100,3379194387,992,985,993,983,157069
20241213,091000,3223952830,986,985,988,980,128891
20241213,090900,3097156866,985,987,990,980,191134
20241213,090800,2909212072,987,996,997,987,214406
20241213,090700,2696505537,996,999,1000,995,164189
20241213,090600,2532789893,999,993,1002,991,195602
20241213,090500,2337451744,993,998,1005,991,422932
20241213,090400,1914618985,998,994,998,988,290942
20241213,090300,1625785502,997,976,1000,976,298502
20241213,090200,1331097524,976,966,978,966,145668
20241213,090100,1189515412,969,961,969,954,524296
20241213,090000,686732298,961,978,978,961,703299