stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,185600,5295062040,699,699,699,699,24585
20241220,185500,5295062040,699,699,699,699,0
20241220,185400,5295062040,699,699,699,699,0
20241220,185300,5295062040,699,699,699,699,0
20241220,185200,5295062040,699,699,699,699,0
20241220,185100,5295062040,699,699,699,699,0
20241220,185000,5295062040,699,699,699,699,0
20241220,184900,5295062040,699,699,699,699,0
20241220,184800,5295062040,699,699,699,699,0
20241220,184700,5295062040,699,699,699,699,0
20241220,184600,5295062040,699,699,699,699,0
20241220,184500,5295062040,699,699,699,699,0
20241220,184400,5295062040,699,699,699,699,0
20241220,184300,5295062040,699,699,699,699,0
20241220,184200,5295062040,699,699,699,699,0
20241220,184100,5295062040,699,699,699,699,0
20241220,184000,5295062040,699,699,699,699,0
20241220,183900,5295062040,699,699,699,699,0
20241220,183800,5295062040,699,699,699,699,0
20241220,183700,5295062040,699,699,699,699,0
20241220,183600,5295062040,699,699,699,699,0
20241220,183500,5295062040,699,699,699,699,0
20241220,183400,5295062040,699,699,699,699,0
20241220,183300,5295062040,699,699,699,699,0
20241220,183200,5295062040,699,699,699,699,0
20241220,183100,5295062040,699,699,699,699,0
20241220,183000,5295062040,699,699,699,699,0
20241220,182900,5295062040,699,699,699,699,0
20241220,182800,5295062040,699,699,699,699,0
20241220,182700,5295062040,699,699,699,699,0
20241220,182600,5295062040,699,699,699,699,24585
20241220,182500,5295062040,699,699,699,699,0
20241220,182400,5295062040,699,699,699,699,0
20241220,182300,5295062040,699,699,699,699,0
20241220,182200,5295062040,699,699,699,699,0
20241220,182100,5295062040,699,699,699,699,0
20241220,182000,5295062040,699,699,699,699,0
20241220,181900,5295062040,699,699,699,699,0
20241220,181800,5295062040,699,699,699,699,0
20241220,181700,5295062040,699,699,699,699,0
20241220,181600,5295062040,699,699,699,699,0
20241220,181500,5295062040,699,699,699,699,0
20241220,181400,5295062040,699,699,699,699,0
20241220,181300,5295062040,699,699,699,699,0
20241220,181200,5295062040,699,699,699,699,0
20241220,181100,5295062040,699,699,699,699,0
20241220,181000,5295062040,699,699,699,699,0
20241220,180900,5295062040,699,699,699,699,0
20241220,180800,5295062040,699,699,699,699,0
20241220,180700,5295062040,699,699,699,699,0
20241220,180600,5295062040,699,699,699,699,0
20241220,180500,5295062040,699,699,699,699,0
20241220,180400,5295062040,699,699,699,699,0
20241220,180300,5295062040,699,699,699,699,0
20241220,180200,5295062040,699,699,699,699,0
20241220,180100,5295062040,699,699,699,699,0
20241220,180000,5295062040,699,699,699,699,0
20241220,175900,5295062040,699,699,699,699,0
20241220,175800,5295062040,699,699,699,699,0
20241220,175700,5295062040,699,699,699,699,0
20241220,175600,5295062040,699,699,699,699,24585
20241220,175500,5295062040,699,699,699,699,0
20241220,175400,5295062040,699,699,699,699,0
20241220,175300,5295062040,699,699,699,699,0
20241220,175200,5295062040,699,699,699,699,0
20241220,175100,5295062040,699,699,699,699,0
20241220,175000,5295062040,699,699,699,699,0
20241220,174900,5295062040,699,699,699,699,0
20241220,174800,5295062040,699,699,699,699,0
20241220,174700,5295062040,699,699,699,699,0
20241220,174600,5295062040,699,699,699,699,0
20241220,174500,5295062040,699,699,699,699,0
20241220,174400,5295062040,699,699,699,699,0
20241220,174300,5295062040,699,699,699,699,0
20241220,174200,5295062040,699,699,699,699,0
20241220,174100,5295062040,699,699,699,699,0
20241220,174000,5295062040,699,699,699,699,0
20241220,173900,5295062040,699,699,699,699,0
20241220,173800,5295062040,699,699,699,699,0
20241220,173700,5295062040,699,699,699,699,0
20241220,173600,5295062040,699,699,699,699,0
20241220,173500,5295062040,699,699,699,699,0
20241220,173400,5295062040,699,699,699,699,0
20241220,173300,5295062040,699,699,699,699,0
20241220,173200,5295062040,699,699,699,699,0
20241220,173100,5295062040,699,699,699,699,0
20241220,173000,5295062040,699,699,699,699,0
20241220,172900,5295062040,699,699,699,699,0
20241220,172800,5295062040,699,699,699,699,0
20241220,172700,5295062040,699,699,699,699,0
20241220,172600,5295062040,699,699,699,699,24585
20241220,172500,5295062040,699,699,699,699,0
20241220,172400,5295062040,699,699,699,699,0
20241220,172300,5295062040,699,699,699,699,0
20241220,172200,5295062040,699,699,699,699,0
20241220,172100,5295062040,699,699,699,699,0
20241220,172000,5295062040,699,699,699,699,0
20241220,171900,5295062040,699,699,699,699,0
20241220,171800,5295062040,699,699,699,699,0
20241220,171700,5295062040,699,699,699,699,0
20241220,171600,5295062040,699,699,699,699,0
20241220,171500,5295062040,699,699,699,699,0
20241220,171400,5295062040,699,699,699,699,0
20241220,171300,5295062040,699,699,699,699,0
20241220,171200,5295062040,699,699,699,699,0
20241220,171100,5295062040,699,699,699,699,0
20241220,171000,5295062040,699,699,699,699,0
20241220,170900,5295062040,699,699,699,699,0
20241220,170800,5295062040,699,699,699,699,0
20241220,170700,5295062040,699,699,699,699,0
20241220,170600,5295062040,699,699,699,699,0
20241220,170500,5295062040,699,699,699,699,0
20241220,170400,5295062040,699,699,699,699,0
20241220,170300,5295062040,699,699,699,699,0
20241220,170200,5295062040,699,699,699,699,0
20241220,170100,5295062040,699,699,699,699,0
20241220,170000,5295062040,699,699,699,699,0
20241220,165900,5295062040,699,699,699,699,0
20241220,165800,5295062040,699,699,699,699,0
20241220,165700,5295062040,699,699,699,699,0
20241220,165600,5295062040,699,699,699,699,24585
20241220,165500,5295062040,699,699,699,699,0
20241220,165400,5295062040,699,699,699,699,0
20241220,165300,5295062040,699,699,699,699,0
20241220,165200,5295062040,699,699,699,699,0
20241220,165100,5295062040,699,699,699,699,0
20241220,165000,5295062040,699,699,699,699,0
20241220,164900,5295062040,699,699,699,699,0
20241220,164800,5295062040,699,699,699,699,0
20241220,164700,5295062040,699,699,699,699,0
20241220,164600,5295062040,699,699,699,699,0
20241220,164500,5295062040,699,699,699,699,0
20241220,164400,5295062040,699,699,699,699,0
20241220,164300,5295062040,699,699,699,699,0
20241220,164200,5295062040,699,699,699,699,0
20241220,164100,5295062040,699,699,699,699,0
20241220,164000,5295062040,699,699,699,699,0
20241220,163900,5295062040,699,699,699,699,0
20241220,163800,5295062040,699,699,699,699,0
20241220,163700,5295062040,699,699,699,699,0
20241220,163600,5295062040,699,699,699,699,0
20241220,163500,5295062040,699,699,699,699,0
20241220,163400,5295062040,699,699,699,699,0
20241220,163300,5295062040,699,699,699,699,0
20241220,163200,5295062040,699,699,699,699,0
20241220,163100,5295062040,699,699,699,699,0
20241220,163000,5295062040,699,699,699,699,0
20241220,162900,5295062040,699,699,699,699,0
20241220,162800,5295062040,699,699,699,699,0
20241220,162700,5295062040,699,699,699,699,0
20241220,162600,5295062040,699,699,699,699,24585
20241220,162500,5295062040,699,699,699,699,0
20241220,162400,5295062040,699,699,699,699,0
20241220,162300,5295062040,699,699,699,699,0
20241220,162200,5295062040,699,699,699,699,0
20241220,162100,5295062040,699,699,699,699,0
20241220,162000,5295062040,699,699,699,699,0
20241220,161900,5295062040,699,699,699,699,0
20241220,161800,5295062040,699,699,699,699,0
20241220,161700,5295062040,699,699,699,699,0
20241220,161600,5295062040,699,699,699,699,0
20241220,161500,5295062040,699,699,699,699,0
20241220,161400,5295062040,699,699,699,699,0
20241220,161300,5295062040,699,699,699,699,0
20241220,161200,5295062040,699,699,699,699,0
20241220,161100,5295062040,699,699,699,699,0
20241220,161000,5295062040,699,699,699,699,0
20241220,160900,5295062040,699,699,699,699,0
20241220,160800,5295062040,699,699,699,699,0
20241220,160700,5295062040,699,699,699,699,0
20241220,160600,5295062040,699,699,699,699,0
20241220,160500,5295062040,699,699,699,699,0
20241220,160400,5295062040,699,699,699,699,0
20241220,160300,5295062040,699,699,699,699,0
20241220,160200,5295062040,699,699,699,699,0
20241220,160100,5295062040,699,699,699,699,0
20241220,160000,5295062040,699,699,699,699,0
20241220,155900,5295062040,699,699,699,699,0
20241220,155800,5295062040,699,699,699,699,0
20241220,155700,5295062040,699,699,699,699,0
20241220,155600,5295062040,699,699,699,699,24585
20241220,155500,5295062040,699,699,699,699,0
20241220,155400,5295062040,699,699,699,699,0
20241220,155300,5295062040,699,699,699,699,0
20241220,155200,5295062040,699,699,699,699,0
20241220,155100,5295062040,699,699,699,699,0
20241220,155000,5295062040,699,699,699,699,0
20241220,154900,5295062040,699,699,699,699,0
20241220,154800,5295062040,699,699,699,699,0
20241220,154700,5295062040,699,699,699,699,0
20241220,154600,5295062040,699,699,699,699,0
20241220,154500,5295062040,699,699,699,699,0
20241220,154400,5295062040,699,699,699,699,0
20241220,154300,5295062040,699,699,699,699,0
20241220,154200,5295062040,699,699,699,699,0
20241220,154100,5295062040,699,699,699,699,0
20241220,154000,5295062040,699,699,699,699,0
20241220,153900,5295062040,699,699,699,699,0
20241220,153800,5295062040,699,699,699,699,0
20241220,153700,5295062040,699,699,699,699,0
20241220,153600,5295062040,699,699,699,699,0
20241220,153500,5295062040,699,699,699,699,0
20241220,153400,5295062040,699,699,699,699,0
20241220,153300,5295062040,699,699,699,699,0
20241220,153200,5295062040,699,699,699,699,0
20241220,153100,5295062040,699,699,699,699,0
20241220,153000,5295062040,699,699,699,699,24585
20241220,152900,5277877125,695,695,695,695,0
20241220,152800,5277877125,695,695,695,695,0
20241220,152700,5277877125,695,695,695,695,0
20241220,152600,5277877125,695,695,695,695,0
20241220,152500,5277877125,695,695,695,695,0
20241220,152400,5277877125,695,695,695,695,0
20241220,152300,5277877125,695,695,695,695,0
20241220,152200,5277877125,695,695,695,695,0
20241220,152100,5277877125,695,695,695,695,0
20241220,152000,5277877125,695,695,695,695,0
20241220,151900,5277877125,695,691,699,691,25494
20241220,151800,5260200528,692,690,694,690,1604
20241220,151700,5259088404,691,692,693,689,18418
20241220,151600,5246376973,693,692,694,690,14337
20241220,151500,5236461840,692,692,694,691,5067
20241220,151400,5232952830,692,695,695,692,18228
20241220,151300,5220301655,695,698,698,693,35497
20241220,151200,5195604735,699,699,703,698,5943
20241220,151100,5191450705,700,702,703,700,71312
20241220,151000,5141432116,702,702,704,701,14290
20241220,150900,5131408818,701,701,704,701,7252
20241220,150800,5126312448,703,703,705,700,5708
20241220,150700,5122302072,705,702,705,701,6500
20241220,150600,5117724942,701,703,704,700,18990
20241220,150500,5104376476,700,695,704,695,12982
20241220,150400,5095261481,700,691,701,690,31520
20241220,150300,5073275150,694,694,695,694,2000
20241220,150200,5071887091,694,694,694,693,10646
20241220,150100,5064499295,690,690,690,690,56
20241220,150000,5064460655,690,691,694,690,14328
20241220,145900,5054566960,690,692,693,690,4924
20241220,145800,5051162251,692,690,694,690,7992
20241220,145700,5045626137,689,688,690,685,56329
20241220,145600,5006827629,686,697,697,686,93915
20241220,145500,4942044065,693,699,699,691,20804
20241220,145400,4927663603,699,697,699,697,135
20241220,145300,4927569448,697,699,699,696,6097
20241220,145200,4923325211,699,700,700,697,7195
20241220,145100,4918295239,700,701,701,699,3123
20241220,145000,4916112246,700,700,700,694,13314
20241220,144900,4906803678,700,698,700,698,10000
20241220,144800,4899808188,699,699,699,699,713
20241220,144700,4899309801,699,697,699,697,2179
20241220,144600,4897788405,691,693,693,691,22998
20241220,144500,4881877419,699,693,700,693,16994
20241220,144400,4870080860,693,700,700,693,10377
20241220,144300,4862862974,700,700,700,700,3577
20241220,144200,4860359074,701,700,701,695,12840
20241220,144100,4851371226,700,700,700,697,6398
20241220,144000,4846900798,698,693,698,693,6679
20241220,143900,4842248393,693,697,697,693,7398
20241220,143800,4837119279,693,698,698,693,2081
20241220,143700,4835673136,693,699,699,693,3235
20241220,143600,4833418694,700,700,700,700,0
20241220,143500,4833418694,700,696,700,692,43975
20241220,143400,4802882774,697,703,703,697,9071
20241220,143300,4796548901,703,706,706,700,7916
20241220,143200,4791001297,706,700,706,700,7017
20241220,143100,4786053780,707,700,707,700,5201
20241220,143000,4782396868,700,704,704,700,2766
20241220,142900,4780457400,705,706,706,700,2401
20241220,142800,4778769460,699,706,706,699,18519
20241220,142700,4765805904,707,700,707,700,2887
20241220,142600,4763777415,707,706,708,706,2209
20241220,142500,4762215450,706,706,706,706,454
20241220,142400,4761894926,708,696,708,696,11629
20241220,142300,4753749866,701,701,701,696,57
20241220,142200,4753710043,701,695,701,695,1919
20241220,142100,4752369576,700,700,701,695,9231
20241220,142000,4745940214,699,697,699,695,2942
20241220,141900,4743891378,696,700,700,696,10842
20241220,141800,4736342544,700,702,702,700,897
20241220,141700,4735713933,702,700,702,695,18890
20241220,141600,4722555743,704,700,704,700,4000
20241220,141500,4719751977,705,698,706,698,2102
20241220,141400,4718271727,698,698,698,698,2962
20241220,141300,4716204251,698,706,708,696,10751
20241220,141200,4708687619,710,706,710,706,2146
20241220,141100,4707164826,706,706,708,706,575
20241220,141000,4706757984,706,703,706,697,11295
20241220,140900,4698842693,703,699,703,697,7457
20241220,140800,4693631672,703,701,703,698,9228
20241220,140700,4687166699,701,703,703,701,4943
20241220,140600,4683693256,703,704,708,703,2688
20241220,140500,4681794284,703,709,709,703,481
20241220,140400,4681455832,702,707,710,702,3353
20241220,140300,4679079991,707,705,707,700,4699
20241220,140200,4675775123,706,712,712,706,16380
20241220,140100,4664188625,707,698,707,698,14653
20241220,140000,4653856840,699,700,700,698,15683
20241220,135900,4642884277,697,709,709,697,155248
20241220,135800,4533778813,709,713,713,707,5630
20241220,135700,4529788263,714,707,714,707,19608
20241220,135600,4515908982,707,707,709,707,1901
20241220,135500,4514564057,709,710,710,705,6586
20241220,135400,4509900801,714,708,714,705,11436
20241220,135300,4501827673,707,714,718,707,5962
20241220,135200,4497597990,714,714,714,705,27723
20241220,135100,4477955282,714,716,719,713,6692
20241220,135000,4473178222,716,721,721,715,7222
20241220,134900,4468007051,722,725,730,715,57960
20241220,134800,4426180716,734,721,740,720,117949
20241220,134700,4340108209,721,720,725,719,56294
20241220,134600,4299556993,720,716,720,716,25464
20241220,134500,4281240041,716,719,719,716,6901
20241220,134400,4276289460,718,720,720,717,14418
20241220,134300,4265915023,720,716,720,716,30469
20241220,134200,4244017895,716,716,717,714,6777
20241220,134100,4239166097,716,717,718,714,4409
20241220,134000,4236004006,716,711,716,711,30519
20241220,133900,4214238019,711,711,711,711,2017
20241220,133800,4212803932,712,705,712,704,38694
20241220,133700,4185322160,705,705,707,705,2806
20241220,133600,4183341918,704,705,707,704,2387
20241220,133500,4181658102,705,705,705,703,3751
20241220,133400,4179016557,706,706,706,706,908
20241220,133300,4178375509,707,706,707,706,1500
20241220,133200,4177315798,707,704,707,704,963
20241220,133100,4176635332,704,704,704,704,11476
20241220,133000,4168556228,704,704,704,704,1121
20241220,132900,4167767044,701,702,703,701,3561
20241220,132800,4165265319,702,700,702,699,7479
20241220,132700,4160036435,703,702,703,700,2045
20241220,132600,4158600846,699,699,702,699,3234
20241220,132500,4156340277,698,698,698,698,0
20241220,132400,4156340277,698,700,700,698,888
20241220,132300,4155719495,698,703,703,698,7001
20241220,132200,4150823775,703,700,703,700,4750
20241220,132100,4147493349,700,699,700,699,36
20241220,132000,4147468181,699,699,699,699,5001
20241220,131900,4143972482,698,696,698,696,8813
20241220,131800,4137823369,696,698,698,696,2630
20241220,131700,4135992052,698,700,701,698,7192
20241220,131600,4130962307,700,699,701,699,7363
20241220,131500,4125806265,698,699,701,697,5851
20241220,131400,4121717776,696,702,702,696,15387
20241220,131300,4110990102,702,703,703,700,12988
20241220,131200,4101892781,703,703,703,701,4461
20241220,131100,4098758055,702,704,704,702,715
20241220,131000,4098256083,704,704,704,702,93
20241220,130900,4098190748,704,703,704,700,7294
20241220,130800,4093064059,703,704,704,700,2610
20241220,130700,4091232635,704,701,705,700,6823
20241220,130600,4086453042,704,705,705,701,5422
20241220,130500,4082638849,705,706,707,704,18589
20241220,130400,4069531992,708,708,709,707,6181
20241220,130300,4065154138,708,703,708,703,525
20241220,130200,4064782449,703,705,705,701,2246
20241220,130100,4063207003,709,710,710,709,318
20241220,130000,4062981273,710,709,710,709,3735
20241220,125900,4060332908,709,705,709,705,13658
20241220,125800,4050671869,707,703,707,699,48492
20241220,125700,4016707006,701,706,707,700,32881
20241220,125600,3993660429,706,706,706,706,31
20241220,125500,3993638543,705,707,707,705,1031
20241220,125400,3992911626,700,709,710,700,9672
20241220,125300,3986090610,709,707,709,702,3133
20241220,125200,3983878236,707,706,707,706,4834
20241220,125100,3980461356,706,705,706,704,4301
20241220,125000,3977430260,701,707,707,701,1455
20241220,124900,3976403525,707,700,707,700,804
20241220,124800,3975836454,699,700,700,699,3381
20241220,124700,3973469766,700,707,707,700,1217
20241220,124600,3972610847,707,707,707,707,820
20241220,124500,3972031107,699,703,703,699,5537
20241220,124400,3968152645,708,708,708,708,220
20241220,124300,3967996885,708,708,708,707,4586
20241220,124200,3964750005,707,709,709,699,4969
20241220,124100,3961262143,709,710,710,703,2847
20241220,124000,3959242640,710,702,710,702,6270
20241220,123900,3954793147,702,698,710,698,12333
20241220,123800,3946123977,698,700,700,698,9845
20241220,123700,3939246605,699,704,710,699,14781
20241220,123600,3928852773,705,710,710,705,4103
20241220,123500,3925949493,710,710,710,706,6047
20241220,123400,3921664643,706,710,710,706,2505
20241220,123300,3919886113,710,711,713,705,2467
20241220,123200,3918140088,711,714,714,704,19870
20241220,123100,3904065246,711,714,715,711,10263
20241220,123000,3896727522,714,713,714,709,11228
20241220,122900,3888756105,714,713,715,710,7464
20241220,122800,3883436436,715,716,717,709,8920
20241220,122700,3877049975,717,705,717,703,16524
20241220,122600,3865309258,706,709,717,706,16257
20241220,122500,3853737467,717,708,717,708,5021
20241220,122400,3850145901,717,720,720,708,49660
20241220,122300,3814576692,720,707,720,703,43499
20241220,122200,3783478842,703,701,707,700,4350
20241220,122100,3780413791,703,706,707,703,5469
20241220,122000,3776552785,706,706,706,705,1748
20241220,121900,3775318838,707,705,707,701,5362
20241220,121800,3771535463,708,710,711,707,3075
20241220,121700,3769352658,711,705,711,705,16900
20241220,121600,3757381619,705,704,705,704,4026
20241220,121500,3754543629,704,704,704,701,4361
20241220,121400,3751480328,704,704,704,701,1317
20241220,121300,3750556479,704,703,704,702,8635
20241220,121200,3744492026,703,703,703,703,3201
20241220,121100,3742241723,704,703,705,703,4998
20241220,121000,3738720086,703,699,703,699,2529
20241220,120900,3736946997,703,698,703,698,2809
20241220,120800,3734985498,698,700,703,698,3848
20241220,120700,3732296867,700,699,700,699,20876
20241220,120600,3717684820,705,706,706,701,11668
20241220,120500,3709488845,701,705,708,701,3070
20241220,120400,3707325663,705,706,706,702,3571
20241220,120300,3704804769,706,707,709,696,16141
20241220,120200,3693412917,707,704,710,700,25745
20241220,120100,3675221230,704,689,704,689,42624
20241220,120000,3645525878,687,688,690,687,2200
20241220,115900,3644008567,687,687,690,687,876
20241220,115800,3643406371,690,687,690,685,2852
20241220,115700,3641451686,687,685,687,685,1392
20241220,115600,3640498046,690,691,691,685,5112
20241220,115500,3636974069,687,690,691,687,1859
20241220,115400,3635689961,690,688,690,687,5846
20241220,115300,3631665188,688,685,688,685,264
20241220,115200,3631483818,687,685,687,682,1816
20241220,115100,3630242272,685,683,685,680,20647
20241220,115000,3616189253,684,681,684,681,6476
20241220,114900,3611767066,682,681,682,681,1988
20241220,114800,3610413237,681,680,681,680,2702
20241220,114700,3608573177,680,681,682,680,49127
20241220,114600,3575154794,681,682,682,681,983
20241220,114500,3574485370,681,681,682,681,2795
20241220,114400,3572581941,681,682,682,681,1383
20241220,114300,3571639113,681,682,682,681,2650
20241220,114200,3569833829,682,682,682,682,0
20241220,114100,3569833829,682,682,682,682,1345
20241220,114000,3568916539,682,682,684,682,9321
20241220,113900,3562549617,682,684,685,682,3522
20241220,113800,3560146431,683,681,684,681,4270
20241220,113700,3557231372,684,684,684,681,11135
20241220,113600,3549630767,685,685,685,684,2936
20241220,113500,3547622363,686,685,689,684,27152
20241220,113400,3529021272,685,690,690,685,3694
20241220,113300,3526483595,690,690,690,690,122
20241220,113200,3526399415,690,690,690,690,770
20241220,113100,3525868115,690,686,690,686,668
20241220,113000,3525409699,686,687,687,685,2625
20241220,112900,3523609188,690,690,690,690,100
20241220,112800,3523540188,690,687,690,687,2178
20241220,112700,3522043890,686,686,688,686,1085
20241220,112600,3521298304,685,688,688,685,1103
20241220,112500,3520540649,688,685,688,685,183
20241220,112400,3520415192,686,689,689,686,4104
20241220,112300,3517599842,686,686,689,686,20144
20241220,112200,3503780188,691,691,691,691,443
20241220,112100,3503474075,686,687,691,685,4432
20241220,112000,3500431756,686,688,688,686,18666
20241220,111900,3487608250,691,688,691,688,2504
20241220,111800,3485885348,688,688,688,688,5375
20241220,111700,3482187348,688,688,693,688,3843
20241220,111600,3479538006,688,690,691,688,3757
20241220,111500,3476949718,689,692,692,689,2066
20241220,111400,3475523103,692,692,693,692,953
20241220,111300,3474863621,690,693,693,689,2601
20241220,111200,3473066206,693,695,695,693,4437
20241220,111100,3469989765,693,689,693,687,3332
20241220,111000,3467692111,690,691,691,687,7080
20241220,110900,3462822633,686,687,692,686,9846
20241220,110800,3456058656,686,699,699,686,10459
20241220,110700,3448790597,699,693,704,693,16007
20241220,110600,3437622358,694,690,694,687,23479
20241220,110500,3421369121,691,688,691,683,4104
20241220,110400,3418544238,687,681,688,680,33857
20241220,110300,3395395606,684,682,684,680,26840
20241220,110200,3377110689,681,682,685,681,6666
20241220,110100,3372559228,682,685,686,682,9326
20241220,110000,3366186293,686,689,689,684,8042
20241220,105900,3360677951,686,686,690,684,27343
20241220,105800,3341944438,686,688,693,686,32383
20241220,105700,3319674252,687,692,692,687,25328
20241220,105600,3302259362,694,693,694,688,6036
20241220,105500,3298102340,694,693,694,688,25259
20241220,105400,3280672152,693,694,696,691,4638
20241220,105300,3277454918,692,698,698,689,59960
20241220,105200,3235965818,695,697,700,695,5835
20241220,105100,3231898820,697,697,700,695,12832
20241220,105000,3222968535,700,698,702,697,2481
20241220,104900,3221237041,702,701,704,698,10663
20241220,104800,3213777912,698,696,704,696,28859
20241220,104700,3193592654,699,700,700,694,17301
20241220,104600,3181535927,700,705,707,700,95064
20241220,104500,3114738695,706,707,709,705,40833
20241220,104400,3085917866,707,716,716,707,38323
20241220,104300,3058706154,717,716,717,714,12083
20241220,104200,3050051093,717,716,717,713,5385
20241220,104100,3046205961,714,713,718,713,29506
20241220,104000,3025125602,713,716,716,711,26078
20241220,103900,3006522786,715,720,721,713,16249
20241220,103800,2994881098,715,720,725,713,46845
20241220,103700,2961294070,723,736,736,719,124182
20241220,103600,2871542260,736,734,737,725,46340
20241220,103500,2837785942,736,721,740,718,147357
20241220,103400,2729896296,729,711,731,711,120766
20241220,103300,2642855851,710,706,712,706,12032
20241220,103200,2634306076,711,705,712,705,59981
20241220,103100,2591803365,705,703,709,703,12745
20241220,103000,2582792771,709,710,710,696,166204
20241220,102900,2465509126,713,713,714,708,34212
20241220,102800,2441183434,713,709,713,706,36634
20241220,102700,2415193018,707,705,713,699,27368
20241220,102600,2395842440,700,702,713,700,66046
20241220,102500,2349425378,707,692,707,692,94441
20241220,102400,2283053238,696,691,696,689,26309
20241220,102300,2264852721,689,685,691,685,46790
20241220,102200,2232657390,685,696,696,680,241989
20241220,102100,2066528459,696,709,709,693,129209
20241220,102000,1976389455,707,710,720,702,229923
20241220,101900,1812877069,698,698,698,698,0
20241220,101800,1812877069,698,695,698,694,27703
20241220,101700,1793585729,696,686,698,686,248081
20241220,101600,1621846792,685,688,689,684,12207
20241220,101500,1613457762,688,681,689,680,34297
20241220,101400,1589874592,686,680,686,678,26992
20241220,101300,1571446177,682,678,685,677,21532
20241220,101200,1556757463,677,686,686,677,38444
20241220,101100,1530529719,683,684,689,680,109827
20241220,101000,1455135040,685,685,685,673,90182
20241220,100900,1393674724,685,676,686,671,82856
20241220,100800,1337243174,676,669,676,668,24128
20241220,100700,1321020254,672,673,678,669,36748
20241220,100600,1296296279,673,670,678,668,50637
20241220,100500,1262263583,670,675,677,665,80253
20241220,100400,1208467222,675,655,675,655,100482
20241220,100300,1141497360,655,652,655,649,118514
20241220,100200,1064187408,651,651,651,649,8894
20241220,100100,1058399056,651,651,651,651,317
20241220,100000,1058192689,651,647,651,644,30239
20241220,095900,1038572943,647,643,647,643,6892
20241220,095800,1034131234,643,645,646,643,19056
20241220,095700,1021875206,643,646,646,643,4731
20241220,095600,1018824337,643,643,646,642,6970
20241220,095500,1014344244,643,643,646,642,12093
20241220,095400,1006568824,643,642,644,642,1877
20241220,095300,1005363296,643,646,648,643,38407
20241220,095200,980578696,648,649,649,647,8431
20241220,095100,975120256,650,649,650,647,6436
20241220,095000,970938775,647,648,650,647,37212
20241220,094900,946761206,647,645,647,645,3756
20241220,094800,944334509,646,649,649,645,386
20241220,094700,944084563,649,649,649,643,8560
20241220,094600,938555400,647,649,649,647,11571
20241220,094500,931054281,648,646,648,645,22483
20241220,094400,916495740,646,643,647,643,75778
20241220,094300,867637119,641,642,642,641,4090
20241220,094200,865012344,642,642,642,642,1000
20241220,094100,864370344,639,637,643,636,4644
20241220,094000,861404741,637,643,643,637,8894
20241220,093900,855703806,643,641,643,640,9182
20241220,093800,849826765,641,640,641,640,5289
20241220,093700,846439055,643,641,643,640,4100
20241220,093600,843806782,641,645,645,641,2221
20241220,093500,842378496,645,645,645,643,8571
20241220,093400,836864203,645,640,645,640,23330
20241220,093300,821866914,642,640,643,640,5254
20241220,093200,818504332,639,636,640,635,14680
20241220,093100,809121643,635,635,635,634,7163
20241220,093000,804576148,636,639,645,634,123585
20241220,092900,725591966,644,641,645,638,93390
20241220,092800,665552391,642,642,644,637,10665
20241220,092700,658718169,637,636,645,636,46470
20241220,092600,628931001,636,633,636,632,10626
20241220,092500,622214568,632,633,633,632,9852
20241220,092400,615979585,634,638,639,633,6264
20241220,092300,611982239,633,634,638,633,35431
20241220,092200,589459966,639,641,641,635,52372
20241220,092100,556179640,637,640,641,637,14833
20241220,092000,546687224,640,641,642,640,12275
20241220,091900,538818331,641,638,641,638,7590
20241220,091800,533964166,636,637,637,636,5012
20241220,091700,530771533,637,631,637,631,8786
20241220,091600,525176513,635,635,636,635,24502
20241220,091500,509617688,634,630,634,630,44283
20241220,091400,481664500,628,630,632,628,8467
20241220,091300,476327360,631,626,631,625,30461
20241220,091200,457179929,626,629,634,626,13712
20241220,091100,448574228,629,627,635,627,7237
20241220,091000,443992934,635,631,635,627,63578
20241220,090900,403902213,631,631,637,630,23015
20241220,090800,389350271,634,637,645,634,33239
20241220,090700,368160836,639,635,646,634,143752
20241220,090600,276160924,635,629,636,626,42764
20241220,090500,249096473,627,623,627,623,16471
20241220,090400,238811685,618,620,636,617,21302
20241220,090300,225405662,616,604,623,601,56029
20241220,090200,191157471,604,615,615,600,131719
20241220,090100,111139656,615,627,636,610,80286
20241220,090000,61439582,618,635,635,615,97874