stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,185200,2334188057,649,649,649,649,64015
20241219,185100,2334188057,649,649,649,649,0
20241219,185000,2334188057,649,649,649,649,0
20241219,184900,2334188057,649,649,649,649,0
20241219,184800,2334188057,649,649,649,649,0
20241219,184700,2334188057,649,649,649,649,0
20241219,184600,2334188057,649,649,649,649,0
20241219,184500,2334188057,649,649,649,649,0
20241219,184400,2334188057,649,649,649,649,0
20241219,184300,2334188057,649,649,649,649,0
20241219,184200,2334188057,649,649,649,649,0
20241219,184100,2334188057,649,649,649,649,0
20241219,184000,2334188057,649,649,649,649,0
20241219,183900,2334188057,649,649,649,649,0
20241219,183800,2334188057,649,649,649,649,0
20241219,183700,2334188057,649,649,649,649,0
20241219,183600,2334188057,649,649,649,649,0
20241219,183500,2334188057,649,649,649,649,0
20241219,183400,2334188057,649,649,649,649,0
20241219,183300,2334188057,649,649,649,649,0
20241219,183200,2334188057,649,649,649,649,0
20241219,183100,2334188057,649,649,649,649,0
20241219,183000,2334188057,649,649,649,649,0
20241219,182900,2334188057,649,649,649,649,0
20241219,182800,2334188057,649,649,649,649,0
20241219,182700,2334188057,649,649,649,649,0
20241219,182600,2334188057,649,649,649,649,0
20241219,182500,2334188057,649,649,649,649,0
20241219,182400,2334188057,649,649,649,649,0
20241219,182300,2334188057,649,649,649,649,0
20241219,182200,2334188057,649,649,649,649,64015
20241219,182100,2334188057,649,649,649,649,0
20241219,182000,2334188057,649,649,649,649,0
20241219,181900,2334188057,649,649,649,649,0
20241219,181800,2334188057,649,649,649,649,0
20241219,181700,2334188057,649,649,649,649,0
20241219,181600,2334188057,649,649,649,649,0
20241219,181500,2334188057,649,649,649,649,0
20241219,181400,2334188057,649,649,649,649,0
20241219,181300,2334188057,649,649,649,649,0
20241219,181200,2334188057,649,649,649,649,0
20241219,181100,2334188057,649,649,649,649,0
20241219,181000,2334188057,649,649,649,649,0
20241219,180900,2334188057,649,649,649,649,0
20241219,180800,2334188057,649,649,649,649,0
20241219,180700,2334188057,649,649,649,649,0
20241219,180600,2334188057,649,649,649,649,0
20241219,180500,2334188057,649,649,649,649,0
20241219,180400,2334188057,649,649,649,649,0
20241219,180300,2334188057,649,649,649,649,0
20241219,180200,2334188057,649,649,649,649,0
20241219,180100,2334188057,649,649,649,649,0
20241219,180000,2334188057,649,649,649,649,0
20241219,175900,2334188057,649,649,649,649,0
20241219,175800,2334188057,649,649,649,649,0
20241219,175700,2334188057,649,649,649,649,0
20241219,175600,2334188057,649,649,649,649,0
20241219,175500,2334188057,649,649,649,649,0
20241219,175400,2334188057,649,649,649,649,0
20241219,175300,2334188057,649,649,649,649,0
20241219,175200,2334188057,649,649,649,649,64015
20241219,175100,2334188057,649,649,649,649,0
20241219,175000,2334188057,649,649,649,649,0
20241219,174900,2334188057,649,649,649,649,0
20241219,174800,2334188057,649,649,649,649,0
20241219,174700,2334188057,649,649,649,649,0
20241219,174600,2334188057,649,649,649,649,0
20241219,174500,2334188057,649,649,649,649,0
20241219,174400,2334188057,649,649,649,649,0
20241219,174300,2334188057,649,649,649,649,0
20241219,174200,2334188057,649,649,649,649,0
20241219,174100,2334188057,649,649,649,649,0
20241219,174000,2334188057,649,649,649,649,0
20241219,173900,2334188057,649,649,649,649,0
20241219,173800,2334188057,649,649,649,649,0
20241219,173700,2334188057,649,649,649,649,0
20241219,173600,2334188057,649,649,649,649,0
20241219,173500,2334188057,649,649,649,649,0
20241219,173400,2334188057,649,649,649,649,0
20241219,173300,2334188057,649,649,649,649,0
20241219,173200,2334188057,649,649,649,649,0
20241219,173100,2334188057,649,649,649,649,0
20241219,173000,2334188057,649,649,649,649,0
20241219,172900,2334188057,649,649,649,649,0
20241219,172800,2334188057,649,649,649,649,0
20241219,172700,2334188057,649,649,649,649,0
20241219,172600,2334188057,649,649,649,649,0
20241219,172500,2334188057,649,649,649,649,0
20241219,172400,2334188057,649,649,649,649,0
20241219,172300,2334188057,649,649,649,649,0
20241219,172200,2334188057,649,649,649,649,64015
20241219,172100,2334188057,649,649,649,649,0
20241219,172000,2334188057,649,649,649,649,0
20241219,171900,2334188057,649,649,649,649,0
20241219,171800,2334188057,649,649,649,649,0
20241219,171700,2334188057,649,649,649,649,0
20241219,171600,2334188057,649,649,649,649,0
20241219,171500,2334188057,649,649,649,649,0
20241219,171400,2334188057,649,649,649,649,0
20241219,171300,2334188057,649,649,649,649,0
20241219,171200,2334188057,649,649,649,649,0
20241219,171100,2334188057,649,649,649,649,0
20241219,171000,2334188057,649,649,649,649,0
20241219,170900,2334188057,649,649,649,649,0
20241219,170800,2334188057,649,649,649,649,0
20241219,170700,2334188057,649,649,649,649,0
20241219,170600,2334188057,649,649,649,649,0
20241219,170500,2334188057,649,649,649,649,0
20241219,170400,2334188057,649,649,649,649,0
20241219,170300,2334188057,649,649,649,649,0
20241219,170200,2334188057,649,649,649,649,0
20241219,170100,2334188057,649,649,649,649,0
20241219,170000,2334188057,649,649,649,649,0
20241219,165900,2334188057,649,649,649,649,0
20241219,165800,2334188057,649,649,649,649,0
20241219,165700,2334188057,649,649,649,649,0
20241219,165600,2334188057,649,649,649,649,0
20241219,165500,2334188057,649,649,649,649,0
20241219,165400,2334188057,649,649,649,649,0
20241219,165300,2334188057,649,649,649,649,0
20241219,165200,2334188057,649,649,649,649,64015
20241219,165100,2334188057,649,649,649,649,0
20241219,165000,2334188057,649,649,649,649,0
20241219,164900,2334188057,649,649,649,649,0
20241219,164800,2334188057,649,649,649,649,0
20241219,164700,2334188057,649,649,649,649,0
20241219,164600,2334188057,649,649,649,649,0
20241219,164500,2334188057,649,649,649,649,0
20241219,164400,2334188057,649,649,649,649,0
20241219,164300,2334188057,649,649,649,649,0
20241219,164200,2334188057,649,649,649,649,0
20241219,164100,2334188057,649,649,649,649,0
20241219,164000,2334188057,649,649,649,649,0
20241219,163900,2334188057,649,649,649,649,0
20241219,163800,2334188057,649,649,649,649,0
20241219,163700,2334188057,649,649,649,649,0
20241219,163600,2334188057,649,649,649,649,0
20241219,163500,2334188057,649,649,649,649,0
20241219,163400,2334188057,649,649,649,649,0
20241219,163300,2334188057,649,649,649,649,0
20241219,163200,2334188057,649,649,649,649,0
20241219,163100,2334188057,649,649,649,649,0
20241219,163000,2334188057,649,649,649,649,0
20241219,162900,2334188057,649,649,649,649,0
20241219,162800,2334188057,649,649,649,649,0
20241219,162700,2334188057,649,649,649,649,0
20241219,162600,2334188057,649,649,649,649,0
20241219,162500,2334188057,649,649,649,649,0
20241219,162400,2334188057,649,649,649,649,0
20241219,162300,2334188057,649,649,649,649,0
20241219,162200,2334188057,649,649,649,649,64015
20241219,162100,2334188057,649,649,649,649,0
20241219,162000,2334188057,649,649,649,649,0
20241219,161900,2334188057,649,649,649,649,0
20241219,161800,2334188057,649,649,649,649,0
20241219,161700,2334188057,649,649,649,649,0
20241219,161600,2334188057,649,649,649,649,0
20241219,161500,2334188057,649,649,649,649,0
20241219,161400,2334188057,649,649,649,649,0
20241219,161300,2334188057,649,649,649,649,0
20241219,161200,2334188057,649,649,649,649,0
20241219,161100,2334188057,649,649,649,649,0
20241219,161000,2334188057,649,649,649,649,0
20241219,160900,2334188057,649,649,649,649,0
20241219,160800,2334188057,649,649,649,649,0
20241219,160700,2334188057,649,649,649,649,0
20241219,160600,2334188057,649,649,649,649,0
20241219,160500,2334188057,649,649,649,649,0
20241219,160400,2334188057,649,649,649,649,0
20241219,160300,2334188057,649,649,649,649,0
20241219,160200,2334188057,649,649,649,649,0
20241219,160100,2334188057,649,649,649,649,0
20241219,160000,2334188057,649,649,649,649,0
20241219,155900,2334188057,649,649,649,649,0
20241219,155800,2334188057,649,649,649,649,0
20241219,155700,2334188057,649,649,649,649,0
20241219,155600,2334188057,649,649,649,649,0
20241219,155500,2334188057,649,649,649,649,0
20241219,155400,2334188057,649,649,649,649,0
20241219,155300,2334188057,649,649,649,649,0
20241219,155200,2334188057,649,649,649,649,64015
20241219,155100,2334188057,649,649,649,649,0
20241219,155000,2334188057,649,649,649,649,0
20241219,154900,2334188057,649,649,649,649,0
20241219,154800,2334188057,649,649,649,649,0
20241219,154700,2334188057,649,649,649,649,0
20241219,154600,2334188057,649,649,649,649,0
20241219,154500,2334188057,649,649,649,649,0
20241219,154400,2334188057,649,649,649,649,0
20241219,154300,2334188057,649,649,649,649,0
20241219,154200,2334188057,649,649,649,649,0
20241219,154100,2334188057,649,649,649,649,0
20241219,154000,2334188057,649,649,649,649,0
20241219,153900,2334188057,649,649,649,649,0
20241219,153800,2334188057,649,649,649,649,0
20241219,153700,2334188057,649,649,649,649,0
20241219,153600,2334188057,649,649,649,649,0
20241219,153500,2334188057,649,649,649,649,0
20241219,153400,2334188057,649,649,649,649,0
20241219,153300,2334188057,649,649,649,649,0
20241219,153200,2334188057,649,649,649,649,0
20241219,153100,2334188057,649,649,649,649,0
20241219,153000,2334188057,649,649,649,649,64015
20241219,152900,2292642322,657,657,657,657,0
20241219,152800,2292642322,657,657,657,657,0
20241219,152700,2292642322,657,657,657,657,0
20241219,152600,2292642322,657,657,657,657,0
20241219,152500,2292642322,657,657,657,657,0
20241219,152400,2292642322,657,657,657,657,0
20241219,152300,2292642322,657,657,657,657,0
20241219,152200,2292642322,657,657,657,657,0
20241219,152100,2292642322,657,657,657,657,0
20241219,152000,2292642322,657,657,657,657,0
20241219,151900,2292642322,657,660,661,657,9671
20241219,151800,2286273073,660,660,660,655,3058
20241219,151700,2284265381,660,659,660,655,5101
20241219,151600,2280914933,659,663,663,659,3164
20241219,151500,2278824996,660,663,663,660,1473
20241219,151400,2277851813,663,664,664,663,2828
20241219,151300,2275974487,664,663,664,662,853
20241219,151200,2275408142,663,664,664,662,3934
20241219,151100,2272799436,664,664,664,663,14085
20241219,151000,2263447136,664,663,664,663,4433
20241219,150900,2260504591,663,661,663,659,8067
20241219,150800,2255179332,662,659,662,658,1201
20241219,150700,2254386570,663,659,663,655,4492
20241219,150600,2251435060,664,662,664,656,5054
20241219,150500,2248109574,664,666,668,663,1664
20241219,150400,2247002835,669,668,669,666,358
20241219,150300,2246763695,668,670,670,668,35
20241219,150200,2246740281,670,674,677,670,3844
20241219,150100,2244154106,673,674,674,670,1530
20241219,150000,2243128496,674,662,674,662,1901
20241219,145900,2241857766,662,659,662,658,31159
20241219,145800,2221347455,658,658,659,658,2380
20241219,145700,2219781407,659,660,660,657,7696
20241219,145600,2214714167,660,654,660,650,16226
20241219,145500,2204108859,657,657,657,654,610
20241219,145400,2203708092,652,660,660,651,6968
20241219,145300,2199166078,650,660,660,649,11878
20241219,145200,2191436602,653,665,667,653,24813
20241219,145100,2175157529,665,670,670,665,6087
20241219,145000,2171100097,670,674,677,670,3131
20241219,144900,2168999347,671,679,679,671,7038
20241219,144800,2164270881,670,685,685,670,20136
20241219,144700,2150641397,685,687,687,682,3335
20241219,144600,2148357789,682,684,691,682,11719
20241219,144500,2140292644,684,681,684,680,4980
20241219,144400,2136900027,680,680,680,680,1
20241219,144300,2136899347,682,681,682,681,5047
20241219,144200,2133457340,682,678,682,675,10720
20241219,144100,2126150104,680,681,682,680,989
20241219,144000,2125476966,682,681,682,680,8212
20241219,143900,2119889285,681,679,681,679,4934
20241219,143800,2116536047,679,677,679,672,1118
20241219,143700,2115780704,680,677,680,675,5442
20241219,143600,2112095804,677,677,677,672,191
20241219,143500,2111967213,676,677,677,676,809
20241219,143400,2111420311,677,676,677,676,632
20241219,143300,2110993074,677,677,677,676,15
20241219,143200,2110982929,676,677,677,676,7
20241219,143100,2110978192,675,676,677,675,3241
20241219,143000,2108784688,676,673,676,672,712
20241219,142900,2108305917,673,675,675,672,931
20241219,142800,2107679271,676,676,677,675,1761
20241219,142700,2106490575,677,673,677,673,695
20241219,142600,2106022036,673,675,675,673,306
20241219,142500,2105815836,675,680,680,675,2005
20241219,142400,2104457342,681,680,681,678,8725
20241219,142300,2098522131,680,681,681,677,13270
20241219,142200,2089503904,681,680,681,680,22808
20241219,142100,2073992016,680,680,681,680,785
20241219,142000,2073458212,679,675,680,675,12754
20241219,141900,2064797734,675,669,675,668,17519
20241219,141800,2053042459,669,667,670,667,2597
20241219,141700,2051305642,667,661,667,660,10482
20241219,141600,2044345714,665,664,665,664,4999
20241219,141500,2041022354,665,663,665,659,382
20241219,141400,2040769890,664,663,664,660,1028
20241219,141300,2040090758,667,667,667,667,1
20241219,141200,2040090091,661,661,661,661,35
20241219,141100,2040066956,667,668,668,666,659
20241219,141000,2039627560,660,657,661,657,1684
20241219,140900,2038516621,657,657,657,655,26369
20241219,140800,2021207610,657,660,660,656,7381
20241219,140700,2016354187,660,661,668,659,2369
20241219,140600,2014790641,660,666,670,660,6508
20241219,140500,2010477707,670,665,670,665,19
20241219,140400,2010465062,665,670,670,664,45
20241219,140300,2010434935,670,670,670,670,1
20241219,140200,2010434265,662,664,664,662,1353
20241219,140100,2009537447,662,662,662,662,30
20241219,140000,2009517587,661,665,665,661,1656
20241219,135900,2008421991,665,670,670,665,511
20241219,135800,2008080389,670,670,670,670,7451
20241219,135700,2003088219,670,672,672,670,126
20241219,135600,2003003733,672,672,672,672,1816
20241219,135500,2001783381,672,671,672,671,13
20241219,135400,2001774646,673,673,673,670,1451
20241219,135300,2000798126,669,673,673,669,1083
20241219,135200,2000071723,673,663,673,663,3
20241219,135100,2000069724,662,666,666,662,4410
20241219,135000,1997140347,666,670,670,665,8619
20241219,134900,1991390692,670,670,670,669,2829
20241219,134800,1989496628,670,677,677,670,4423
20241219,134700,1986518764,677,677,677,677,0
20241219,134600,1986518764,677,679,679,677,52
20241219,134500,1986483553,677,675,677,675,22
20241219,134400,1986468663,675,674,675,674,21
20241219,134300,1986454489,679,678,679,678,7500
20241219,134200,1981362470,680,675,680,675,3150
20241219,134100,1979232861,675,680,680,673,15324
20241219,134000,1968877724,681,681,681,681,1703
20241219,133900,1967717981,681,680,681,680,1272
20241219,133800,1966852801,680,680,683,680,2243
20241219,133700,1965324686,680,677,680,677,1580
20241219,133600,1964250862,679,676,681,676,7364
20241219,133500,1959253262,676,675,676,675,1548
20241219,133400,1958207777,675,675,677,674,857
20241219,133300,1957629629,677,675,679,675,2256
20241219,133200,1956103275,675,672,675,671,4120
20241219,133100,1953332300,671,669,671,669,277
20241219,133000,1953146891,668,670,670,668,1163
20241219,132900,1952369114,670,669,670,669,971
20241219,132800,1951718994,670,670,670,669,1642
20241219,132700,1950618934,670,670,670,669,150
20241219,132600,1950518580,670,670,670,668,3154
20241219,132500,1948405412,667,673,673,667,1881
20241219,132400,1947142530,672,669,675,669,2606
20241219,132300,1945385916,669,660,669,660,18470
20241219,132200,1933128108,660,660,660,658,1462
20241219,132100,1932165557,658,659,659,658,2110
20241219,132000,1930777174,659,655,659,655,2389
20241219,131900,1929205964,654,656,656,654,22
20241219,131800,1929191535,656,651,656,649,27756
20241219,131700,1911139481,651,657,657,651,18406
20241219,131600,1899121185,657,654,659,653,34313
20241219,131500,1876680295,658,658,658,658,0
20241219,131400,1876680295,658,658,658,658,0
20241219,131300,1876680295,658,661,662,658,28795
20241219,131200,1857681226,661,660,661,660,3148
20241219,131100,1855602545,662,660,662,660,19293
20241219,131000,1842848708,660,659,661,659,13456
20241219,130900,1833966795,660,663,663,660,10047
20241219,130800,1827326266,663,658,663,658,10666
20241219,130700,1820281404,658,661,661,658,81008
20241219,130600,1766838940,662,664,665,661,35529
20241219,130500,1743298195,664,670,670,664,35796
20241219,130400,1719512349,666,669,669,666,9872
20241219,130300,1712927426,669,670,670,668,3292
20241219,130200,1710723609,670,671,672,670,5764
20241219,130100,1706857873,674,674,674,674,13
20241219,130000,1706849111,671,672,674,671,2175
20241219,125900,1705387582,672,674,674,672,2670
20241219,125800,1703591430,674,674,674,674,1700
20241219,125700,1702445630,674,674,674,674,807
20241219,125600,1701901712,674,675,675,674,638
20241219,125500,1701471667,675,675,676,675,531
20241219,125400,1701113218,676,678,678,674,146
20241219,125300,1701014516,678,678,678,678,400
20241219,125200,1700743316,678,678,678,678,1
20241219,125100,1700742638,678,679,679,676,36
20241219,125000,1700718225,679,673,680,673,7945
20241219,124900,1695335594,672,672,672,672,600
20241219,124800,1694932394,673,673,673,673,0
20241219,124700,1694932394,673,673,673,673,7
20241219,124600,1694927683,673,673,673,671,6174
20241219,124500,1690779981,671,671,671,671,2
20241219,124400,1690778639,673,671,673,671,3
20241219,124300,1690776624,673,671,673,670,3610
20241219,124200,1688355534,672,673,673,672,90
20241219,124100,1688295014,673,673,673,673,2302
20241219,124000,1686745768,673,673,674,672,3168
20241219,123900,1684614363,673,674,674,673,250
20241219,123800,1684446107,675,674,675,673,7294
20241219,123700,1679530035,675,676,676,675,7
20241219,123600,1679525307,676,676,676,676,1
20241219,123500,1679524631,674,674,674,674,1
20241219,123400,1679523957,676,674,676,674,13
20241219,123300,1679515182,675,675,675,675,2963
20241219,123200,1677515157,675,675,675,674,301
20241219,123100,1677312280,674,675,676,674,2442
20241219,123000,1675663436,674,674,674,674,429
20241219,122900,1675374290,674,674,674,674,100
20241219,122800,1675306890,674,672,674,672,2360
20241219,122700,1673720250,674,674,674,674,0
20241219,122600,1673720250,674,674,674,674,1017
20241219,122500,1673034792,674,671,674,671,2
20241219,122400,1673033447,674,671,674,670,3022
20241219,122300,1671001436,674,674,674,674,2
20241219,122200,1671000088,670,671,671,670,20
20241219,122100,1670986686,675,675,675,675,2
20241219,122000,1670985336,670,670,675,670,5503
20241219,121900,1667298321,670,675,675,670,2696
20241219,121800,1665488959,675,675,675,675,3004
20241219,121700,1663461259,675,671,675,670,2665
20241219,121600,1661674142,675,675,675,675,2000
20241219,121500,1660324142,675,670,675,670,3
20241219,121400,1660322122,675,670,675,670,301
20241219,121300,1660118952,675,672,675,670,10001
20241219,121200,1653411799,675,675,675,675,1704
20241219,121100,1652261599,675,675,675,675,0
20241219,121000,1652261599,675,674,675,673,158
20241219,120900,1652154995,675,674,676,674,153
20241219,120800,1652051701,670,675,675,670,4034
20241219,120700,1649337688,675,674,675,674,1041
20241219,120600,1648635014,670,675,675,670,505
20241219,120500,1648294157,675,677,677,670,103
20241219,120400,1648225121,677,677,677,669,53
20241219,120300,1648189249,677,670,677,670,210
20241219,120200,1648048542,670,668,670,668,10434
20241219,120100,1641078628,668,667,668,667,7502
20241219,120000,1636069120,668,669,669,667,8649
20241219,115900,1630290360,670,670,670,669,121
20241219,115800,1630209291,670,670,670,669,8200
20241219,115700,1624718051,670,677,678,670,10387
20241219,115600,1617748798,678,671,678,671,175
20241219,115500,1617631277,671,678,678,671,19890
20241219,115400,1604268278,678,677,678,674,95
20241219,115300,1604204012,678,678,678,678,11
20241219,115200,1604196554,678,673,678,671,7096
20241219,115100,1599426253,673,669,673,669,4683
20241219,115000,1596277527,669,672,673,669,41433
20241219,114900,1568492708,673,675,675,673,1653
20241219,114800,1567379098,675,678,678,675,3220
20241219,114700,1565204505,678,679,679,678,3114
20241219,114600,1563093212,680,680,680,678,2985
20241219,114500,1561068275,680,681,681,680,4580
20241219,114400,1557953724,680,684,684,680,2909
20241219,114300,1555975593,680,682,684,680,902
20241219,114200,1555361229,684,685,685,684,80
20241219,114100,1555306508,680,682,685,680,14736
20241219,114000,1545276974,682,685,685,682,16
20241219,113900,1545266053,685,685,685,685,296
20241219,113800,1545063293,686,683,686,682,2604
20241219,113700,1543286813,681,685,685,681,2747
20241219,113600,1541413030,686,686,686,685,1243
20241219,113500,1540561564,687,687,688,687,4372
20241219,113400,1537557999,687,683,689,683,7274
20241219,113300,1532558903,688,688,688,688,150
20241219,113200,1532455703,688,688,688,688,1125
20241219,113100,1531681703,688,679,688,679,27338
20241219,113000,1513029761,680,673,680,673,7085
20241219,112900,1508230894,673,673,673,673,1961
20241219,112800,1506911141,672,673,674,672,7456
20241219,112700,1501897172,674,676,680,672,18620
20241219,112600,1489348049,680,675,680,675,1343
20241219,112500,1488441489,680,679,681,673,37896
20241219,112400,1462851121,681,681,681,679,16
20241219,112300,1462840227,676,677,677,676,400
20241219,112200,1462569679,675,678,678,674,14787
20241219,112100,1452565277,683,685,685,677,13042
20241219,112000,1443693597,684,684,684,684,2701
20241219,111900,1441846113,684,687,688,684,1066
20241219,111800,1441114383,689,690,690,688,3335
20241219,111700,1438813285,692,683,692,683,5504
20241219,111600,1435019427,677,677,677,677,820
20241219,111500,1434464287,676,684,684,676,28655
20241219,111400,1414969259,684,681,684,681,256
20241219,111300,1414794920,684,681,684,678,5278
20241219,111200,1411213093,679,682,682,679,18514
20241219,111100,1398607434,684,681,684,681,1520
20241219,111000,1397572260,681,685,685,681,12381
20241219,110900,1389111188,686,685,686,685,2413
20241219,110800,1387458265,685,687,687,685,20875
20241219,110700,1373141200,687,689,689,686,3225
20241219,110600,1370925370,691,691,691,691,296
20241219,110500,1370720834,691,686,691,686,3369
20241219,110400,1368407679,687,690,691,687,2522
20241219,110300,1366670528,690,690,690,690,1727
20241219,110200,1365478898,690,689,690,687,1903
20241219,110100,1364166501,687,687,689,687,18294
20241219,110000,1351598233,690,689,690,689,22
20241219,105900,1351583063,685,690,691,684,31869
20241219,105800,1329735521,690,691,692,690,6091
20241219,105700,1325524760,690,691,691,690,6446
20241219,105600,1321073532,692,692,692,687,9799
20241219,105500,1314338754,692,690,693,687,27282
20241219,105400,1295449708,688,688,690,688,14828
20241219,105300,1285233481,688,684,688,684,7879
20241219,105200,1279831926,681,678,684,677,15763
20241219,105100,1269116198,678,672,678,672,13505
20241219,105000,1260016664,672,671,672,670,2154
20241219,104900,1258570678,670,663,670,662,4293
20241219,104800,1255709975,673,675,679,663,62916
20241219,104700,1213478394,675,669,675,669,21642
20241219,104600,1198925089,670,667,670,661,81200
20241219,104500,1144913940,661,685,685,661,87712
20241219,104400,1086415586,687,677,687,674,25269
20241219,104300,1069257333,677,676,677,667,55198
20241219,104200,1032161356,680,682,687,676,18451
20241219,104100,1019651220,689,687,690,681,8250
20241219,104000,1014003184,687,689,689,681,29174
20241219,103900,993958661,690,687,698,685,37346
20241219,103800,968237554,685,670,685,667,65469
20241219,103700,923912294,670,671,675,667,39702
20241219,103600,897330614,671,679,679,668,57401
20241219,103500,858712942,676,694,694,676,98670
20241219,103400,791349144,695,695,695,694,5471
20241219,103300,787551049,696,703,703,696,64131
20241219,103200,742705035,703,701,703,701,14957
20241219,103100,732217299,701,701,703,700,642
20241219,103000,731767276,701,701,703,701,14671
20241219,102900,721476340,700,705,706,700,10633
20241219,102800,713993675,705,698,706,698,9397
20241219,102700,707433712,698,698,701,695,38652
20241219,102600,680408387,695,702,703,693,100070
20241219,102500,610429340,702,704,704,700,46459
20241219,102400,577861234,706,715,715,703,48023
20241219,102300,543755597,718,719,720,715,9330
20241219,102200,537064890,724,724,724,717,7847
20241219,102100,531435046,718,721,721,718,2500
20241219,102000,529635633,724,724,724,724,2
20241219,101900,529634185,722,726,726,722,3890
20241219,101800,526825415,726,722,726,722,3422
20241219,101700,524344821,720,717,720,717,12731
20241219,101600,515181087,717,718,720,715,25302
20241219,101500,497049317,718,725,725,718,33151
20241219,101400,473153857,725,726,727,724,1521
20241219,101300,472052515,724,727,730,724,770
20241219,101200,471494817,730,725,730,723,8665
20241219,101100,465201493,724,727,727,724,563
20241219,101000,464792961,727,725,727,725,83
20241219,100900,464732782,729,725,729,724,3579
20241219,100800,462138495,725,727,727,722,26651
20241219,100700,442867028,727,729,729,726,7375
20241219,100600,437499988,725,734,734,725,26400
20241219,100500,418253205,735,738,738,735,2110
20241219,100400,416700327,737,736,739,735,69
20241219,100300,416649431,739,739,739,736,202
20241219,100200,416500156,739,737,739,737,53
20241219,100100,416461091,739,739,739,739,24
20241219,100000,416443355,740,739,740,733,10616
20241219,095900,408641351,740,739,740,739,50
20241219,095800,408604368,740,738,740,738,1210
20241219,095700,407711386,738,740,740,736,3523
20241219,095600,405112156,740,740,740,740,1085
20241219,095500,404309256,739,739,741,739,523
20241219,095400,403922236,741,740,741,737,504
20241219,095300,403550410,741,740,741,738,1091
20241219,095200,402743743,740,740,740,740,83
20241219,095100,402682323,740,741,741,739,3522
20241219,095000,400076053,740,738,740,738,2825
20241219,094900,397990506,738,737,738,735,12100
20241219,094800,389091472,738,738,738,737,501
20241219,094700,388722208,739,739,739,738,3190
20241219,094600,386366309,739,741,741,738,8470
20241219,094500,380107174,741,743,743,741,6093
20241219,094400,375587888,744,742,744,742,2142
20241219,094300,373998270,742,743,744,742,11288
20241219,094200,365621301,744,745,745,744,13
20241219,094100,365611618,744,747,747,743,14313
20241219,094000,354955494,747,749,749,747,1464
20241219,093900,353860083,750,753,753,750,2404
20241219,093800,352052550,753,753,753,753,1347
20241219,093700,351038259,750,751,753,750,1602
20241219,093600,349836728,754,751,754,751,2
20241219,093500,349835223,754,754,754,749,7835
20241219,093400,343961303,754,753,754,749,6821
20241219,093300,338818729,754,748,754,748,1123
20241219,093200,337973841,754,760,760,746,30399
20241219,093100,315137685,760,754,760,754,5381
20241219,093000,311048209,760,760,760,754,18041
20241219,092900,297400829,763,769,769,760,8431
20241219,092800,290980595,768,770,770,760,8642
20241219,092700,284353113,770,760,770,758,16185
20241219,092600,271980434,760,760,760,758,1128
20241219,092500,271123162,760,760,776,760,25794
20241219,092400,251355860,760,754,760,753,26831
20241219,092300,231038026,751,750,755,750,13457
20241219,092200,220917470,750,748,750,748,6067
20241219,092100,216372077,749,745,749,745,295
20241219,092000,216152294,744,739,744,731,8570
20241219,091900,209834498,739,748,748,739,21716
20241219,091800,193743347,750,749,750,747,8879
20241219,091700,187089036,750,749,750,749,19364
20241219,091600,172567588,749,749,749,749,4
20241219,091500,172564592,749,746,749,746,410
20241219,091400,172258111,749,743,750,743,13782
20241219,091300,161990722,744,740,744,740,3883
20241219,091200,159101774,740,745,745,740,11327
20241219,091100,150718104,740,736,745,736,18934
20241219,091000,136718454,736,738,738,735,7465
20241219,090900,131213567,739,739,740,738,9070
20241219,090800,124505489,740,745,745,740,9488
20241219,090700,117459351,745,750,750,744,4091
20241219,090600,114404917,750,751,751,750,1306
20241219,090500,113425296,751,754,754,746,6886
20241219,090400,108255704,751,756,757,744,9058
20241219,090300,101409275,756,745,760,737,15796
20241219,090200,89582562,760,732,761,727,17534
20241219,090100,76554421,732,732,732,724,27224
20241219,090000,56765046,732,730,737,712,75091