stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185200,67012026,386,386,386,386,1818
20241209,185100,67012026,386,386,386,386,0
20241209,185000,67012026,386,386,386,386,0
20241209,184900,67012026,386,386,386,386,0
20241209,184800,67012026,386,386,386,386,0
20241209,184700,67012026,386,386,386,386,0
20241209,184600,67012026,386,386,386,386,0
20241209,184500,67012026,386,386,386,386,0
20241209,184400,67012026,386,386,386,386,0
20241209,184300,67012026,386,386,386,386,0
20241209,184200,67012026,386,386,386,386,0
20241209,184100,67012026,386,386,386,386,0
20241209,184000,67012026,386,386,386,386,0
20241209,183900,67012026,386,386,386,386,0
20241209,183800,67012026,386,386,386,386,0
20241209,183700,67012026,386,386,386,386,0
20241209,183600,67012026,386,386,386,386,0
20241209,183500,67012026,386,386,386,386,0
20241209,183400,67012026,386,386,386,386,0
20241209,183300,67012026,386,386,386,386,0
20241209,183200,67012026,386,386,386,386,0
20241209,183100,67012026,386,386,386,386,0
20241209,183000,67012026,386,386,386,386,0
20241209,182900,67012026,386,386,386,386,0
20241209,182800,67012026,386,386,386,386,0
20241209,182700,67012026,386,386,386,386,0
20241209,182600,67012026,386,386,386,386,0
20241209,182500,67012026,386,386,386,386,0
20241209,182400,67012026,386,386,386,386,0
20241209,182300,67012026,386,386,386,386,0
20241209,182200,67012026,386,386,386,386,1818
20241209,182100,67012026,386,386,386,386,0
20241209,182000,67012026,386,386,386,386,0
20241209,181900,67012026,386,386,386,386,0
20241209,181800,67012026,386,386,386,386,0
20241209,181700,67012026,386,386,386,386,0
20241209,181600,67012026,386,386,386,386,0
20241209,181500,67012026,386,386,386,386,0
20241209,181400,67012026,386,386,386,386,0
20241209,181300,67012026,386,386,386,386,0
20241209,181200,67012026,386,386,386,386,0
20241209,181100,67012026,386,386,386,386,0
20241209,181000,67012026,386,386,386,386,0
20241209,180900,67012026,386,386,386,386,0
20241209,180800,67012026,386,386,386,386,0
20241209,180700,67012026,386,386,386,386,0
20241209,180600,67012026,386,386,386,386,0
20241209,180500,67012026,386,386,386,386,0
20241209,180400,67012026,386,386,386,386,0
20241209,180300,67012026,386,386,386,386,0
20241209,180200,67012026,386,386,386,386,0
20241209,180100,67012026,386,386,386,386,0
20241209,180000,67012026,386,386,386,386,0
20241209,175900,67012026,386,386,386,386,0
20241209,175800,67012026,386,386,386,386,0
20241209,175700,67012026,386,386,386,386,0
20241209,175600,67012026,386,386,386,386,0
20241209,175500,67012026,386,386,386,386,0
20241209,175400,67012026,386,386,386,386,0
20241209,175300,67012026,386,386,386,386,0
20241209,175200,67012026,386,386,386,386,1818
20241209,175100,67012026,386,386,386,386,0
20241209,175000,67012026,386,386,386,386,0
20241209,174900,67012026,386,386,386,386,0
20241209,174800,67012026,386,386,386,386,0
20241209,174700,67012026,386,386,386,386,0
20241209,174600,67012026,386,386,386,386,0
20241209,174500,67012026,386,386,386,386,0
20241209,174400,67012026,386,386,386,386,0
20241209,174300,67012026,386,386,386,386,0
20241209,174200,67012026,386,386,386,386,0
20241209,174100,67012026,386,386,386,386,0
20241209,174000,67012026,386,386,386,386,0
20241209,173900,67012026,386,386,386,386,0
20241209,173800,67012026,386,386,386,386,0
20241209,173700,67012026,386,386,386,386,0
20241209,173600,67012026,386,386,386,386,0
20241209,173500,67012026,386,386,386,386,0
20241209,173400,67012026,386,386,386,386,0
20241209,173300,67012026,386,386,386,386,0
20241209,173200,67012026,386,386,386,386,0
20241209,173100,67012026,386,386,386,386,0
20241209,173000,67012026,386,386,386,386,0
20241209,172900,67012026,386,386,386,386,0
20241209,172800,67012026,386,386,386,386,0
20241209,172700,67012026,386,386,386,386,0
20241209,172600,67012026,386,386,386,386,0
20241209,172500,67012026,386,386,386,386,0
20241209,172400,67012026,386,386,386,386,0
20241209,172300,67012026,386,386,386,386,0
20241209,172200,67012026,386,386,386,386,1818
20241209,172100,67012026,386,386,386,386,0
20241209,172000,67012026,386,386,386,386,0
20241209,171900,67012026,386,386,386,386,0
20241209,171800,67012026,386,386,386,386,0
20241209,171700,67012026,386,386,386,386,0
20241209,171600,67012026,386,386,386,386,0
20241209,171500,67012026,386,386,386,386,0
20241209,171400,67012026,386,386,386,386,0
20241209,171300,67012026,386,386,386,386,0
20241209,171200,67012026,386,386,386,386,0
20241209,171100,67012026,386,386,386,386,0
20241209,171000,67012026,386,386,386,386,0
20241209,170900,67012026,386,386,386,386,0
20241209,170800,67012026,386,386,386,386,0
20241209,170700,67012026,386,386,386,386,0
20241209,170600,67012026,386,386,386,386,0
20241209,170500,67012026,386,386,386,386,0
20241209,170400,67012026,386,386,386,386,0
20241209,170300,67012026,386,386,386,386,0
20241209,170200,67012026,386,386,386,386,0
20241209,170100,67012026,386,386,386,386,0
20241209,170000,67012026,386,386,386,386,0
20241209,165900,67012026,386,386,386,386,0
20241209,165800,67012026,386,386,386,386,0
20241209,165700,67012026,386,386,386,386,0
20241209,165600,67012026,386,386,386,386,0
20241209,165500,67012026,386,386,386,386,0
20241209,165400,67012026,386,386,386,386,0
20241209,165300,67012026,386,386,386,386,0
20241209,165200,67012026,386,386,386,386,1818
20241209,165100,67012026,386,386,386,386,0
20241209,165000,67012026,386,386,386,386,0
20241209,164900,67012026,386,386,386,386,0
20241209,164800,67012026,386,386,386,386,0
20241209,164700,67012026,386,386,386,386,0
20241209,164600,67012026,386,386,386,386,0
20241209,164500,67012026,386,386,386,386,0
20241209,164400,67012026,386,386,386,386,0
20241209,164300,67012026,386,386,386,386,0
20241209,164200,67012026,386,386,386,386,0
20241209,164100,67012026,386,386,386,386,0
20241209,164000,67012026,386,386,386,386,0
20241209,163900,67012026,386,386,386,386,0
20241209,163800,67012026,386,386,386,386,0
20241209,163700,67012026,386,386,386,386,0
20241209,163600,67012026,386,386,386,386,0
20241209,163500,67012026,386,386,386,386,0
20241209,163400,67012026,386,386,386,386,0
20241209,163300,67012026,386,386,386,386,0
20241209,163200,67012026,386,386,386,386,0
20241209,163100,67012026,386,386,386,386,0
20241209,163000,67012026,386,386,386,386,0
20241209,162900,67012026,386,386,386,386,0
20241209,162800,67012026,386,386,386,386,0
20241209,162700,67012026,386,386,386,386,0
20241209,162600,67012026,386,386,386,386,0
20241209,162500,67012026,386,386,386,386,0
20241209,162400,67012026,386,386,386,386,0
20241209,162300,67012026,386,386,386,386,0
20241209,162200,67012026,386,386,386,386,1818
20241209,162100,67012026,386,386,386,386,0
20241209,162000,67012026,386,386,386,386,0
20241209,161900,67012026,386,386,386,386,0
20241209,161800,67012026,386,386,386,386,0
20241209,161700,67012026,386,386,386,386,0
20241209,161600,67012026,386,386,386,386,0
20241209,161500,67012026,386,386,386,386,0
20241209,161400,67012026,386,386,386,386,0
20241209,161300,67012026,386,386,386,386,0
20241209,161200,67012026,386,386,386,386,0
20241209,161100,67012026,386,386,386,386,0
20241209,161000,67012026,386,386,386,386,0
20241209,160900,67012026,386,386,386,386,0
20241209,160800,67012026,386,386,386,386,0
20241209,160700,67012026,386,386,386,386,0
20241209,160600,67012026,386,386,386,386,0
20241209,160500,67012026,386,386,386,386,0
20241209,160400,67012026,386,386,386,386,0
20241209,160300,67012026,386,386,386,386,0
20241209,160200,67012026,386,386,386,386,0
20241209,160100,67012026,386,386,386,386,0
20241209,160000,67012026,386,386,386,386,0
20241209,155900,67012026,386,386,386,386,0
20241209,155800,67012026,386,386,386,386,0
20241209,155700,67012026,386,386,386,386,0
20241209,155600,67012026,386,386,386,386,0
20241209,155500,67012026,386,386,386,386,0
20241209,155400,67012026,386,386,386,386,0
20241209,155300,67012026,386,386,386,386,0
20241209,155200,67012026,386,386,386,386,1818
20241209,155100,67012026,386,386,386,386,0
20241209,155000,67012026,386,386,386,386,0
20241209,154900,67012026,386,386,386,386,0
20241209,154800,67012026,386,386,386,386,0
20241209,154700,67012026,386,386,386,386,0
20241209,154600,67012026,386,386,386,386,0
20241209,154500,67012026,386,386,386,386,0
20241209,154400,67012026,386,386,386,386,0
20241209,154300,67012026,386,386,386,386,0
20241209,154200,67012026,386,386,386,386,0
20241209,154100,67012026,386,386,386,386,0
20241209,154000,67012026,386,386,386,386,0
20241209,153900,67012026,386,386,386,386,0
20241209,153800,67012026,386,386,386,386,0
20241209,153700,67012026,386,386,386,386,0
20241209,153600,67012026,386,386,386,386,0
20241209,153500,67012026,386,386,386,386,0
20241209,153400,67012026,386,386,386,386,0
20241209,153300,67012026,386,386,386,386,0
20241209,153200,67012026,386,386,386,386,0
20241209,153100,67012026,386,386,386,386,0
20241209,153000,67012026,386,386,386,386,1818
20241209,152900,66310278,385,385,385,385,0
20241209,152800,66310278,385,385,385,385,0
20241209,152700,66310278,385,385,385,385,0
20241209,152600,66310278,385,385,385,385,0
20241209,152500,66310278,385,385,385,385,0
20241209,152400,66310278,385,385,385,385,0
20241209,152300,66310278,385,385,385,385,0
20241209,152200,66310278,385,385,385,385,0
20241209,152100,66310278,385,385,385,385,0
20241209,152000,66310278,385,385,385,385,0
20241209,151900,66310278,385,385,385,385,0
20241209,151800,66310278,385,385,385,385,0
20241209,151700,66310278,385,385,385,385,107
20241209,151600,66269083,385,385,385,385,2393
20241209,151500,65347778,385,385,385,385,0
20241209,151400,65347778,385,385,385,385,0
20241209,151300,65347778,385,378,385,377,11148
20241209,151200,61108098,379,379,379,379,300
20241209,151100,60994398,379,379,379,379,0
20241209,151000,60994398,379,379,379,379,1062
20241209,150900,60591900,379,379,379,379,117
20241209,150800,60547557,380,380,380,380,0
20241209,150700,60547557,380,380,380,380,0
20241209,150600,60547557,380,380,380,380,0
20241209,150500,60547557,380,381,381,380,525
20241209,150400,60348056,381,381,381,381,0
20241209,150300,60348056,381,381,381,381,0
20241209,150200,60348056,381,381,381,381,0
20241209,150100,60348056,381,381,381,381,528
20241209,150000,60146888,382,382,382,382,5
20241209,145900,60144978,381,381,381,381,472
20241209,145800,59965146,381,381,381,381,0
20241209,145700,59965146,381,381,381,381,0
20241209,145600,59965146,381,381,381,381,2
20241209,145500,59964384,382,382,382,382,2
20241209,145400,59963620,382,382,382,382,0
20241209,145300,59963620,382,382,382,382,1000
20241209,145200,59581620,382,382,382,382,181
20241209,145100,59512478,382,382,382,382,0
20241209,145000,59512478,382,382,382,380,553
20241209,144900,59302332,382,382,382,382,0
20241209,144800,59302332,382,382,382,382,1262
20241209,144700,58820248,382,382,382,382,0
20241209,144600,58820248,382,382,382,382,0
20241209,144500,58820248,382,382,382,382,3
20241209,144400,58819102,382,382,382,382,0
20241209,144300,58819102,382,382,382,382,0
20241209,144200,58819102,382,382,382,382,0
20241209,144100,58819102,382,382,382,382,0
20241209,144000,58819102,382,382,382,382,6
20241209,143900,58816810,382,382,382,382,0
20241209,143800,58816810,382,382,382,382,0
20241209,143700,58816810,382,382,382,382,0
20241209,143600,58816810,382,382,382,382,0
20241209,143500,58816810,382,382,382,382,2
20241209,143400,58816046,381,381,381,381,1991
20241209,143300,58057475,381,381,381,381,0
20241209,143200,58057475,381,381,381,381,624
20241209,143100,57819731,381,381,381,381,462
20241209,143000,57643709,381,382,382,381,20
20241209,142900,57636084,382,382,382,382,0
20241209,142800,57636084,382,382,382,382,0
20241209,142700,57636084,382,382,382,382,39
20241209,142600,57621186,383,383,383,383,0
20241209,142500,57621186,383,383,383,383,3
20241209,142400,57620037,383,383,383,383,0
20241209,142300,57620037,383,383,383,383,0
20241209,142200,57620037,383,383,383,383,0
20241209,142100,57620037,383,383,383,383,0
20241209,142000,57620037,383,383,383,383,6
20241209,141900,57617739,384,384,384,384,0
20241209,141800,57617739,384,384,384,384,0
20241209,141700,57617739,384,384,384,384,0
20241209,141600,57617739,384,384,384,384,0
20241209,141500,57617739,384,384,384,384,3
20241209,141400,57616587,381,382,382,381,402
20241209,141300,57463253,382,382,382,382,0
20241209,141200,57463253,382,382,382,382,0
20241209,141100,57463253,382,382,382,382,0
20241209,141000,57463253,382,384,384,382,46
20241209,140900,57445670,384,384,384,384,0
20241209,140800,57445670,384,384,384,384,0
20241209,140700,57445670,384,384,384,384,0
20241209,140600,57445670,384,384,384,384,0
20241209,140500,57445670,384,382,384,382,29
20241209,140400,57434588,382,382,382,382,0
20241209,140300,57434588,382,382,382,382,0
20241209,140200,57434588,382,382,382,382,0
20241209,140100,57434588,382,382,382,382,0
20241209,140000,57434588,382,384,384,382,47
20241209,135900,57416624,382,382,382,382,1
20241209,135800,57416242,382,382,382,382,0
20241209,135700,57416242,382,382,382,382,1
20241209,135600,57415860,384,384,384,384,0
20241209,135500,57415860,384,384,384,384,3
20241209,135400,57414708,384,384,384,384,0
20241209,135300,57414708,384,384,384,384,108
20241209,135200,57373236,384,384,384,384,4
20241209,135100,57371700,384,384,384,384,2230
20241209,135000,56515380,384,385,385,384,47
20241209,134900,56497327,384,384,384,384,0
20241209,134800,56497327,384,384,384,384,3
20241209,134700,56496175,384,384,384,384,16
20241209,134600,56490031,384,384,384,384,97
20241209,134500,56452783,384,384,384,384,3
20241209,134400,56451631,384,384,384,384,1
20241209,134300,56451247,381,381,381,381,0
20241209,134200,56451247,381,381,381,381,2
20241209,134100,56450485,380,380,380,380,0
20241209,134000,56450485,380,385,385,380,52
20241209,133900,56430687,385,385,385,385,0
20241209,133800,56430687,385,385,385,385,300
20241209,133700,56315187,385,385,385,385,0
20241209,133600,56315187,385,385,385,385,0
20241209,133500,56315187,385,385,385,385,2677
20241209,133400,55284542,384,384,384,384,0
20241209,133300,55284542,384,384,384,384,0
20241209,133200,55284542,384,384,384,384,0
20241209,133100,55284542,384,384,384,384,100
20241209,133000,55246142,380,382,382,380,61
20241209,132900,55222954,382,382,382,382,0
20241209,132800,55222954,382,379,382,379,2301
20241209,132700,54343975,379,379,379,379,467
20241209,132600,54166982,380,380,380,380,1333
20241209,132500,53660442,382,382,382,382,2
20241209,132400,53659678,380,380,380,380,307
20241209,132300,53543018,382,382,382,382,0
20241209,132200,53543018,382,382,382,382,0
20241209,132100,53543018,382,382,382,382,1
20241209,132000,53542636,380,382,382,380,47
20241209,131900,53524766,380,380,380,380,0
20241209,131800,53524766,380,380,380,380,4
20241209,131700,53523246,382,382,382,382,2
20241209,131600,53522482,382,381,382,380,5005
20241209,131500,51617665,382,382,382,382,3
20241209,131400,51616519,381,381,381,381,0
20241209,131300,51616519,381,381,381,381,0
20241209,131200,51616519,381,381,381,381,0
20241209,131100,51616519,381,381,381,381,0
20241209,131000,51616519,381,382,382,381,47
20241209,130900,51598607,382,382,382,382,0
20241209,130800,51598607,382,382,382,382,0
20241209,130700,51598607,382,382,382,382,300
20241209,130600,51484007,382,382,382,382,300
20241209,130500,51369407,382,382,382,382,2
20241209,130400,51368643,382,382,382,382,0
20241209,130300,51368643,382,382,382,382,18
20241209,130200,51361767,382,382,382,382,0
20241209,130100,51361767,382,382,382,382,0
20241209,130000,51361767,382,384,385,382,72
20241209,125900,51334174,385,385,385,385,0
20241209,125800,51334174,385,385,385,385,0
20241209,125700,51334174,385,385,385,385,0
20241209,125600,51334174,385,385,385,385,0
20241209,125500,51334174,385,385,385,385,3
20241209,125400,51333019,381,381,381,381,367
20241209,125300,51193192,382,383,383,382,572
20241209,125200,50974676,384,384,384,384,416
20241209,125100,50814932,384,384,384,384,0
20241209,125000,50814932,384,386,386,384,47
20241209,124900,50796874,386,386,386,386,0
20241209,124800,50796874,386,386,386,386,5
20241209,124700,50794944,386,386,386,386,0
20241209,124600,50794944,386,386,386,386,0
20241209,124500,50794944,386,386,386,386,3
20241209,124400,50793786,384,384,384,384,285
20241209,124300,50684346,384,384,384,384,225
20241209,124200,50597946,384,384,384,384,0
20241209,124100,50597946,384,384,384,384,0
20241209,124000,50597946,384,387,387,384,48
20241209,123900,50579494,387,387,387,387,0
20241209,123800,50579494,387,387,387,387,0
20241209,123700,50579494,387,387,387,387,0
20241209,123600,50579494,387,387,387,387,3
20241209,123500,50578333,387,387,387,387,2
20241209,123400,50577559,388,388,388,388,0
20241209,123300,50577559,388,388,388,388,0
20241209,123200,50577559,388,388,388,388,0
20241209,123100,50577559,388,388,388,388,0
20241209,123000,50577559,388,386,388,386,578
20241209,122900,50354447,386,386,386,386,0
20241209,122800,50354447,386,385,386,385,100
20241209,122700,50315852,386,386,386,386,0
20241209,122600,50315852,386,386,386,386,1
20241209,122500,50315466,386,384,386,382,1608
20241209,122400,49701164,388,388,388,388,0
20241209,122300,49701164,388,388,388,388,0
20241209,122200,49701164,388,388,388,388,0
20241209,122100,49701164,388,388,388,388,0
20241209,122000,49701164,388,388,388,384,15
20241209,121900,49695376,388,388,388,388,0
20241209,121800,49695376,388,388,388,388,0
20241209,121700,49695376,388,388,388,388,1
20241209,121600,49694988,387,387,387,387,13
20241209,121500,49689957,388,388,388,388,3
20241209,121400,49688793,388,388,388,388,0
20241209,121300,49688793,388,383,388,383,1600
20241209,121200,49074895,383,383,383,383,0
20241209,121100,49074895,383,383,383,383,0
20241209,121000,49074895,383,383,383,383,5
20241209,120900,49072980,383,383,383,383,2
20241209,120800,49072214,383,383,383,383,9
20241209,120700,49068767,383,383,383,383,10
20241209,120600,49064937,383,383,383,383,0
20241209,120500,49064937,383,383,383,383,2
20241209,120400,49064171,382,382,382,382,187
20241209,120300,48992737,381,381,381,381,0
20241209,120200,48992737,381,381,381,381,0
20241209,120100,48992737,381,381,381,381,0
20241209,120000,48992737,381,387,387,375,5031
20241209,115900,47087113,382,382,382,382,0
20241209,115800,47087113,382,382,382,382,1000
20241209,115700,46705113,382,382,382,382,1
20241209,115600,46704731,387,387,387,387,0
20241209,115500,46704731,387,387,387,387,2
20241209,115400,46703957,383,383,383,383,0
20241209,115300,46703957,383,383,383,383,0
20241209,115200,46703957,383,383,383,383,1
20241209,115100,46703574,389,389,389,389,1
20241209,115000,46703185,389,389,389,382,7004
20241209,114900,44019970,383,383,383,383,0
20241209,114800,44019970,383,383,383,383,0
20241209,114700,44019970,383,383,383,383,100
20241209,114600,43981670,389,389,389,389,0
20241209,114500,43981670,389,389,389,389,4
20241209,114400,43980114,389,389,389,389,0
20241209,114300,43980114,389,389,389,389,0
20241209,114200,43980114,389,386,389,380,4026
20241209,114100,42438858,390,390,390,390,0
20241209,114000,42438858,390,390,390,390,5
20241209,113900,42436908,390,390,390,390,0
20241209,113800,42436908,390,390,390,390,1
20241209,113700,42436518,390,390,390,390,0
20241209,113600,42436518,390,390,390,390,0
20241209,113500,42436518,390,390,390,390,2
20241209,113400,42435738,385,387,387,385,11000
20241209,113300,38192764,390,390,390,390,0
20241209,113200,38192764,390,390,390,390,100
20241209,113100,38153764,390,390,390,390,0
20241209,113000,38153764,390,390,390,390,4065
20241209,112900,36568414,387,387,387,387,7363
20241209,112800,33718933,387,387,387,387,0
20241209,112700,33718933,387,387,387,387,0
20241209,112600,33718933,387,387,387,387,0
20241209,112500,33718933,387,387,387,387,3
20241209,112400,33717772,387,387,387,387,0
20241209,112300,33717772,387,387,387,387,0
20241209,112200,33717772,387,387,387,387,0
20241209,112100,33717772,387,387,387,387,0
20241209,112000,33717772,387,387,387,387,5
20241209,111900,33715837,387,387,387,387,0
20241209,111800,33715837,387,387,387,387,0
20241209,111700,33715837,387,385,387,385,201
20241209,111600,33638450,387,386,387,386,140
20241209,111500,33584301,385,386,386,385,202
20241209,111400,33506529,386,386,386,386,0
20241209,111300,33506529,386,386,386,385,302
20241209,111200,33390257,386,386,386,386,1604
20241209,111100,32771113,387,387,387,387,1
20241209,111000,32770726,387,387,387,387,6
20241209,110900,32768404,386,386,386,386,4
20241209,110800,32766860,386,386,386,386,399
20241209,110700,32612846,387,387,387,387,3
20241209,110600,32611685,387,387,387,387,0
20241209,110500,32611685,387,387,387,387,3
20241209,110400,32610524,386,386,386,386,1
20241209,110300,32610138,386,386,386,386,0
20241209,110200,32610138,386,387,387,386,1053
20241209,110100,32202976,388,388,388,388,800
20241209,110000,31892576,388,390,390,388,105
20241209,105900,31851826,388,390,390,388,7100
20241209,105800,29093030,392,390,392,390,4
20241209,105700,29091468,392,392,392,388,2787
20241209,105600,28008737,392,392,392,392,402
20241209,105500,27851153,391,391,391,391,107
20241209,105400,27809316,391,391,391,391,0
20241209,105300,27809316,391,391,391,391,0
20241209,105200,27809316,391,391,391,391,2
20241209,105100,27808534,388,388,388,388,0
20241209,105000,27808534,388,391,391,388,3004
20241209,104900,26642970,389,389,389,389,1001
20241209,104800,26253581,389,388,389,388,8000
20241209,104700,23148581,390,391,391,390,2779
20241209,104600,22064765,390,390,390,390,228
20241209,104500,21975845,390,390,390,390,5
20241209,104400,21973895,390,390,390,390,286
20241209,104300,21862355,390,390,390,390,0
20241209,104200,21862355,390,390,390,390,9
20241209,104100,21858845,390,390,390,390,0
20241209,104000,21858845,390,388,390,388,4
20241209,103900,21857287,390,390,390,390,0
20241209,103800,21857287,390,390,390,390,0
20241209,103700,21857287,390,390,390,390,0
20241209,103600,21857287,390,388,390,388,1000
20241209,103500,21467289,390,390,390,390,3
20241209,103400,21466119,391,388,391,388,2209
20241209,103300,20604807,389,388,389,388,3
20241209,103200,20603641,389,388,389,388,200
20241209,103100,20525996,387,388,388,386,130
20241209,103000,20475740,390,390,390,388,108
20241209,102900,20433820,388,387,388,387,64
20241209,102800,20408997,387,382,395,382,5127
20241209,102700,18393910,381,381,381,381,1612
20241209,102600,17779738,381,380,381,380,182
20241209,102500,17710574,380,381,381,380,97
20241209,102400,17673707,381,380,381,380,5
20241209,102300,17671804,382,380,382,380,11
20241209,102200,17667619,380,380,380,380,0
20241209,102100,17667619,380,380,380,380,1
20241209,102000,17667239,379,380,380,379,6
20241209,101900,17664963,380,380,380,380,0
20241209,101800,17664963,380,381,381,380,1489
20241209,101700,17099142,380,380,380,380,0
20241209,101600,17099142,380,380,380,380,0
20241209,101500,17099142,380,379,382,379,163
20241209,101400,17036881,380,380,380,380,0
20241209,101300,17036881,380,378,382,378,6995
20241209,101200,14367908,378,378,378,378,0
20241209,101100,14367908,378,378,378,378,0
20241209,101000,14367908,378,378,378,378,7
20241209,100900,14365262,377,377,377,377,1
20241209,100800,14364885,377,377,377,377,4
20241209,100700,14363377,377,377,377,377,1
20241209,100600,14363000,378,378,378,378,30
20241209,100500,14351660,378,378,378,378,2
20241209,100400,14350904,375,375,375,375,0
20241209,100300,14350904,375,375,375,375,0
20241209,100200,14350904,375,375,375,375,0
20241209,100100,14350904,375,376,376,375,61
20241209,100000,14328025,378,376,378,376,4
20241209,095900,14326515,375,375,375,375,63
20241209,095800,14302890,376,376,376,376,0
20241209,095700,14302890,376,376,376,376,0
20241209,095600,14302890,376,376,376,376,15
20241209,095500,14297250,376,376,378,374,23
20241209,095400,14288598,374,373,374,373,4792
20241209,095300,12501181,373,373,373,373,0
20241209,095200,12501181,373,373,373,373,0
20241209,095100,12501181,373,373,373,373,86
20241209,095000,12469103,373,373,373,373,6
20241209,094900,12466865,372,372,372,372,0
20241209,094800,12466865,372,372,372,372,0
20241209,094700,12466865,372,372,372,372,0
20241209,094600,12466865,372,372,372,372,1
20241209,094500,12466493,373,373,373,373,24
20241209,094400,12457541,371,371,371,371,0
20241209,094300,12457541,371,372,372,371,757
20241209,094200,12176689,373,373,373,373,1
20241209,094100,12176316,373,373,373,373,7
20241209,094000,12173705,373,373,373,373,52
20241209,093900,12154309,373,373,373,373,69
20241209,093800,12128572,373,373,373,373,6
20241209,093700,12126334,373,373,373,373,0
20241209,093600,12126334,373,373,373,373,2
20241209,093500,12125588,372,372,372,372,402
20241209,093400,11976044,372,371,373,371,56
20241209,093300,11955206,371,373,373,371,6510
20241209,093200,9538100,373,373,373,373,302
20241209,093100,9425454,373,373,373,373,29
20241209,093000,9414637,373,373,373,373,6
20241209,092900,9412399,373,373,373,373,1
20241209,092800,9412026,373,373,373,373,1800
20241209,092700,8740626,374,374,374,374,0
20241209,092600,8740626,374,375,376,374,6389
20241209,092500,6340138,375,378,378,375,130
20241209,092400,6291359,376,376,376,376,0
20241209,092300,6291359,376,376,376,376,0
20241209,092200,6291359,376,373,376,373,447
20241209,092100,6124175,374,373,374,372,104
20241209,092000,6085466,374,374,374,374,6
20241209,091900,6083222,374,374,374,374,0
20241209,091800,6083222,374,374,374,374,46
20241209,091700,6066018,372,372,372,372,0
20241209,091600,6066018,372,372,372,372,86
20241209,091500,6034026,374,374,374,374,3
20241209,091400,6032904,373,374,374,372,9194
20241209,091300,2611162,374,376,376,374,1242
20241209,091200,2145974,379,379,379,379,2
20241209,091100,2145216,376,376,376,376,50
20241209,091000,2126416,380,380,380,376,89
20241209,090900,2092940,380,380,380,380,1
20241209,090800,2092560,381,381,381,381,0
20241209,090700,2092560,381,381,381,381,0
20241209,090600,2092560,381,381,381,381,0
20241209,090500,2092560,381,381,381,381,2
20241209,090400,2091798,382,382,382,382,4000
20241209,090300,563798,381,381,381,381,11
20241209,090200,559607,376,376,376,376,0
20241209,090100,559607,376,377,377,376,271
20241209,090000,457454,382,371,382,371,1233