stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,190400,5908015795,893,893,893,893,48644
20241213,190300,5908015795,893,893,893,893,0
20241213,190200,5908015795,893,893,893,893,0
20241213,190100,5908015795,893,893,893,893,0
20241213,190000,5908015795,893,893,893,893,0
20241213,185900,5908015795,893,893,893,893,0
20241213,185800,5908015795,893,893,893,893,0
20241213,185700,5908015795,893,893,893,893,0
20241213,185600,5908015795,893,893,893,893,0
20241213,185500,5908015795,893,893,893,893,0
20241213,185400,5908015795,893,893,893,893,0
20241213,185300,5908015795,893,893,893,893,0
20241213,185200,5908015795,893,893,893,893,0
20241213,185100,5908015795,893,893,893,893,0
20241213,185000,5908015795,893,893,893,893,0
20241213,184900,5908015795,893,893,893,893,0
20241213,184800,5908015795,893,893,893,893,0
20241213,184700,5908015795,893,893,893,893,0
20241213,184600,5908015795,893,893,893,893,0
20241213,184500,5908015795,893,893,893,893,0
20241213,184400,5908015795,893,893,893,893,0
20241213,184300,5908015795,893,893,893,893,0
20241213,184200,5908015795,893,893,893,893,0
20241213,184100,5908015795,893,893,893,893,0
20241213,184000,5908015795,893,893,893,893,0
20241213,183900,5908015795,893,893,893,893,0
20241213,183800,5908015795,893,893,893,893,0
20241213,183700,5908015795,893,893,893,893,0
20241213,183600,5908015795,893,893,893,893,0
20241213,183500,5908015795,893,893,893,893,0
20241213,183400,5908015795,893,893,893,893,48644
20241213,183300,5908015795,893,893,893,893,0
20241213,183200,5908015795,893,893,893,893,0
20241213,183100,5908015795,893,893,893,893,0
20241213,183000,5908015795,893,893,893,893,0
20241213,182900,5908015795,893,893,893,893,0
20241213,182800,5908015795,893,893,893,893,0
20241213,182700,5908015795,893,893,893,893,0
20241213,182600,5908015795,893,893,893,893,0
20241213,182500,5908015795,893,893,893,893,0
20241213,182400,5908015795,893,893,893,893,0
20241213,182300,5908015795,893,893,893,893,0
20241213,182200,5908015795,893,893,893,893,0
20241213,182100,5908015795,893,893,893,893,0
20241213,182000,5908015795,893,893,893,893,0
20241213,181900,5908015795,893,893,893,893,0
20241213,181800,5908015795,893,893,893,893,0
20241213,181700,5908015795,893,893,893,893,0
20241213,181600,5908015795,893,893,893,893,0
20241213,181500,5908015795,893,893,893,893,0
20241213,181400,5908015795,893,893,893,893,0
20241213,181300,5908015795,893,893,893,893,0
20241213,181200,5908015795,893,893,893,893,0
20241213,181100,5908015795,893,893,893,893,0
20241213,181000,5908015795,893,893,893,893,0
20241213,180900,5908015795,893,893,893,893,0
20241213,180800,5908015795,893,893,893,893,0
20241213,180700,5908015795,893,893,893,893,0
20241213,180600,5908015795,893,893,893,893,0
20241213,180500,5908015795,893,893,893,893,0
20241213,180400,5908015795,893,893,893,893,48644
20241213,180300,5908015795,893,893,893,893,0
20241213,180200,5908015795,893,893,893,893,0
20241213,180100,5908015795,893,893,893,893,0
20241213,180000,5908015795,893,893,893,893,0
20241213,175900,5908015795,893,893,893,893,0
20241213,175800,5908015795,893,893,893,893,0
20241213,175700,5908015795,893,893,893,893,0
20241213,175600,5908015795,893,893,893,893,0
20241213,175500,5908015795,893,893,893,893,0
20241213,175400,5908015795,893,893,893,893,0
20241213,175300,5908015795,893,893,893,893,0
20241213,175200,5908015795,893,893,893,893,0
20241213,175100,5908015795,893,893,893,893,0
20241213,175000,5908015795,893,893,893,893,0
20241213,174900,5908015795,893,893,893,893,0
20241213,174800,5908015795,893,893,893,893,0
20241213,174700,5908015795,893,893,893,893,0
20241213,174600,5908015795,893,893,893,893,0
20241213,174500,5908015795,893,893,893,893,0
20241213,174400,5908015795,893,893,893,893,0
20241213,174300,5908015795,893,893,893,893,0
20241213,174200,5908015795,893,893,893,893,0
20241213,174100,5908015795,893,893,893,893,0
20241213,174000,5908015795,893,893,893,893,0
20241213,173900,5908015795,893,893,893,893,0
20241213,173800,5908015795,893,893,893,893,0
20241213,173700,5908015795,893,893,893,893,0
20241213,173600,5908015795,893,893,893,893,0
20241213,173500,5908015795,893,893,893,893,0
20241213,173400,5908015795,893,893,893,893,48644
20241213,173300,5908015795,893,893,893,893,0
20241213,173200,5908015795,893,893,893,893,0
20241213,173100,5908015795,893,893,893,893,0
20241213,173000,5908015795,893,893,893,893,0
20241213,172900,5908015795,893,893,893,893,0
20241213,172800,5908015795,893,893,893,893,0
20241213,172700,5908015795,893,893,893,893,0
20241213,172600,5908015795,893,893,893,893,0
20241213,172500,5908015795,893,893,893,893,0
20241213,172400,5908015795,893,893,893,893,0
20241213,172300,5908015795,893,893,893,893,0
20241213,172200,5908015795,893,893,893,893,0
20241213,172100,5908015795,893,893,893,893,0
20241213,172000,5908015795,893,893,893,893,0
20241213,171900,5908015795,893,893,893,893,0
20241213,171800,5908015795,893,893,893,893,0
20241213,171700,5908015795,893,893,893,893,0
20241213,171600,5908015795,893,893,893,893,0
20241213,171500,5908015795,893,893,893,893,0
20241213,171400,5908015795,893,893,893,893,0
20241213,171300,5908015795,893,893,893,893,0
20241213,171200,5908015795,893,893,893,893,0
20241213,171100,5908015795,893,893,893,893,0
20241213,171000,5908015795,893,893,893,893,0
20241213,170900,5908015795,893,893,893,893,0
20241213,170800,5908015795,893,893,893,893,0
20241213,170700,5908015795,893,893,893,893,0
20241213,170600,5908015795,893,893,893,893,0
20241213,170500,5908015795,893,893,893,893,0
20241213,170400,5908015795,893,893,893,893,48644
20241213,170300,5908015795,893,893,893,893,0
20241213,170200,5908015795,893,893,893,893,0
20241213,170100,5908015795,893,893,893,893,0
20241213,170000,5908015795,893,893,893,893,0
20241213,165900,5908015795,893,893,893,893,0
20241213,165800,5908015795,893,893,893,893,0
20241213,165700,5908015795,893,893,893,893,0
20241213,165600,5908015795,893,893,893,893,0
20241213,165500,5908015795,893,893,893,893,0
20241213,165400,5908015795,893,893,893,893,0
20241213,165300,5908015795,893,893,893,893,0
20241213,165200,5908015795,893,893,893,893,0
20241213,165100,5908015795,893,893,893,893,0
20241213,165000,5908015795,893,893,893,893,0
20241213,164900,5908015795,893,893,893,893,0
20241213,164800,5908015795,893,893,893,893,0
20241213,164700,5908015795,893,893,893,893,0
20241213,164600,5908015795,893,893,893,893,0
20241213,164500,5908015795,893,893,893,893,0
20241213,164400,5908015795,893,893,893,893,0
20241213,164300,5908015795,893,893,893,893,0
20241213,164200,5908015795,893,893,893,893,0
20241213,164100,5908015795,893,893,893,893,0
20241213,164000,5908015795,893,893,893,893,0
20241213,163900,5908015795,893,893,893,893,0
20241213,163800,5908015795,893,893,893,893,0
20241213,163700,5908015795,893,893,893,893,0
20241213,163600,5908015795,893,893,893,893,0
20241213,163500,5908015795,893,893,893,893,0
20241213,163400,5908015795,893,893,893,893,48644
20241213,163300,5908015795,893,893,893,893,0
20241213,163200,5908015795,893,893,893,893,0
20241213,163100,5908015795,893,893,893,893,0
20241213,163000,5908015795,893,893,893,893,0
20241213,162900,5908015795,893,893,893,893,0
20241213,162800,5908015795,893,893,893,893,0
20241213,162700,5908015795,893,893,893,893,0
20241213,162600,5908015795,893,893,893,893,0
20241213,162500,5908015795,893,893,893,893,0
20241213,162400,5908015795,893,893,893,893,0
20241213,162300,5908015795,893,893,893,893,0
20241213,162200,5908015795,893,893,893,893,0
20241213,162100,5908015795,893,893,893,893,0
20241213,162000,5908015795,893,893,893,893,0
20241213,161900,5908015795,893,893,893,893,0
20241213,161800,5908015795,893,893,893,893,0
20241213,161700,5908015795,893,893,893,893,0
20241213,161600,5908015795,893,893,893,893,0
20241213,161500,5908015795,893,893,893,893,0
20241213,161400,5908015795,893,893,893,893,0
20241213,161300,5908015795,893,893,893,893,0
20241213,161200,5908015795,893,893,893,893,0
20241213,161100,5908015795,893,893,893,893,0
20241213,161000,5908015795,893,893,893,893,0
20241213,160900,5908015795,893,893,893,893,0
20241213,160800,5908015795,893,893,893,893,0
20241213,160700,5908015795,893,893,893,893,0
20241213,160600,5908015795,893,893,893,893,0
20241213,160500,5908015795,893,893,893,893,0
20241213,160400,5908015795,893,893,893,893,48644
20241213,160300,5908015795,893,893,893,893,0
20241213,160200,5908015795,893,893,893,893,0
20241213,160100,5908015795,893,893,893,893,0
20241213,160000,5908015795,893,893,893,893,0
20241213,155900,5908015795,893,893,893,893,0
20241213,155800,5908015795,893,893,893,893,0
20241213,155700,5908015795,893,893,893,893,0
20241213,155600,5908015795,893,893,893,893,0
20241213,155500,5908015795,893,893,893,893,0
20241213,155400,5908015795,893,893,893,893,0
20241213,155300,5908015795,893,893,893,893,0
20241213,155200,5908015795,893,893,893,893,0
20241213,155100,5908015795,893,893,893,893,0
20241213,155000,5908015795,893,893,893,893,0
20241213,154900,5908015795,893,893,893,893,0
20241213,154800,5908015795,893,893,893,893,0
20241213,154700,5908015795,893,893,893,893,0
20241213,154600,5908015795,893,893,893,893,0
20241213,154500,5908015795,893,893,893,893,0
20241213,154400,5908015795,893,893,893,893,0
20241213,154300,5908015795,893,893,893,893,0
20241213,154200,5908015795,893,893,893,893,0
20241213,154100,5908015795,893,893,893,893,0
20241213,154000,5908015795,893,893,893,893,0
20241213,153900,5908015795,893,893,893,893,0
20241213,153800,5908015795,893,893,893,893,0
20241213,153700,5908015795,893,893,893,893,0
20241213,153600,5908015795,893,893,893,893,0
20241213,153500,5908015795,893,893,893,893,0
20241213,153400,5908015795,893,893,893,893,48644
20241213,153300,5908015795,893,893,893,893,0
20241213,153200,5908015795,893,893,893,893,0
20241213,153100,5908015795,893,893,893,893,0
20241213,153000,5908015795,893,893,893,893,48644
20241213,152900,5864576703,887,887,887,887,0
20241213,152800,5864576703,887,887,887,887,0
20241213,152700,5864576703,887,887,887,887,0
20241213,152600,5864576703,887,887,887,887,0
20241213,152500,5864576703,887,887,887,887,0
20241213,152400,5864576703,887,887,887,887,0
20241213,152300,5864576703,887,887,887,887,0
20241213,152200,5864576703,887,887,887,887,0
20241213,152100,5864576703,887,887,887,887,0
20241213,152000,5864576703,887,887,887,887,0
20241213,151900,5864576703,887,883,887,883,12412
20241213,151800,5853596025,884,883,884,883,9808
20241213,151700,5844935458,882,881,882,881,3295
20241213,151600,5842029356,881,881,882,880,6616
20241213,151500,5836200642,880,882,883,880,25567
20241213,151400,5813688046,882,883,883,882,2669
20241213,151300,5811332853,883,883,883,882,5113
20241213,151200,5806822026,883,882,883,882,2526
20241213,151100,5804593244,882,884,884,882,5182
20241213,151000,5800020911,884,887,887,884,25912
20241213,150900,5777078831,887,889,889,887,2367
20241213,150800,5774977736,889,887,889,887,6186
20241213,150700,5769484520,887,888,888,887,1489
20241213,150600,5768163495,888,888,888,887,3603
20241213,150500,5764965224,888,886,888,886,921
20241213,150400,5764148622,886,885,886,885,5849
20241213,150300,5758966879,885,887,887,885,351
20241213,150200,5758656142,886,883,886,883,10219
20241213,150100,5749616804,883,884,885,883,6071
20241213,150000,5744250580,884,884,884,884,11149
20241213,145900,5734394864,884,889,889,884,5223
20241213,145800,5729770120,887,889,889,887,1993
20241213,145700,5727999553,886,889,889,886,2744
20241213,145600,5725568363,889,889,890,888,3224
20241213,145500,5722702222,889,887,889,885,3755
20241213,145400,5719373503,887,887,887,884,510
20241213,145300,5718921154,887,887,887,885,11351
20241213,145200,5708872023,887,886,887,886,556
20241213,145100,5708379406,886,888,890,886,6034
20241213,145000,5703028964,888,890,890,888,1890
20241213,144900,5701350633,890,892,892,890,2533
20241213,144800,5699094380,892,893,894,892,4065
20241213,144700,5695467564,893,893,894,893,4073
20241213,144600,5691829679,893,893,893,892,9240
20241213,144500,5683580491,893,892,893,892,2178
20241213,144400,5681636101,893,891,893,891,4426
20241213,144300,5677688599,892,892,892,892,3993
20241213,144200,5674126843,892,890,892,890,5875
20241213,144100,5668892516,890,888,890,888,7026
20241213,144000,5662641523,888,889,889,885,4678
20241213,143900,5658487487,889,885,889,885,395
20241213,143800,5658137225,883,889,889,883,804
20241213,143700,5657423027,882,884,890,882,568
20241213,143600,5656921090,889,883,889,882,3260
20241213,143500,5654040490,883,890,890,883,2615
20241213,143400,5651716578,890,882,890,882,4716
20241213,143300,5647519419,881,887,887,881,7792
20241213,143200,5640639546,887,888,888,884,2333
20241213,143100,5638572173,889,884,889,884,1208
20241213,143000,5637504286,884,890,890,884,1690
20241213,142900,5636006044,890,890,891,890,6528
20241213,142800,5630196108,890,888,890,886,13001
20241213,142700,5618628886,888,883,888,883,1798
20241213,142600,5617035026,884,883,884,883,48
20241213,142500,5616992636,882,883,883,882,23
20241213,142400,5616972340,882,883,883,882,3385
20241213,142300,5613985759,882,882,884,882,427
20241213,142200,5613609143,883,884,886,883,8530
20241213,142100,5606065348,884,882,884,880,8257
20241213,142000,5598773489,883,884,884,883,341
20241213,141900,5598472379,884,881,884,880,6410
20241213,141800,5592826319,880,881,881,880,3259
20241213,141700,5589957270,880,881,881,880,742
20241213,141600,5589304283,881,881,881,881,9510
20241213,141500,5580925973,881,881,883,880,10887
20241213,141400,5571333644,881,878,882,877,5540
20241213,141300,5566459153,877,880,880,877,3551
20241213,141200,5563342076,880,881,881,880,1287
20241213,141100,5562209374,880,881,881,880,1295
20241213,141000,5561068529,881,877,881,877,537
20241213,140900,5560596555,877,879,880,877,9783
20241213,140800,5552002390,878,881,881,878,2354
20241213,140700,5549931166,880,881,881,880,5252
20241213,140600,5545309096,880,886,886,880,1145
20241213,140500,5544300702,887,891,891,887,374
20241213,140400,5543968660,891,888,893,888,26760
20241213,140300,5520151845,884,882,885,882,12819
20241213,140200,5508830036,882,880,882,880,1542
20241213,140100,5507471409,880,877,880,876,1779
20241213,140000,5505910720,876,876,877,874,3985
20241213,135900,5502423714,876,877,877,876,2683
20241213,135800,5500072967,877,880,880,877,1145
20241213,135700,5499066584,878,880,883,878,5190
20241213,135600,5494505996,883,882,883,880,3122
20241213,135500,5491755840,882,888,888,882,1114
20241213,135400,5490771938,884,890,892,884,1270
20241213,135300,5489646684,890,897,897,881,5705
20241213,135200,5484547785,898,878,898,874,57969
20241213,135100,5433449705,878,886,886,876,37187
20241213,135000,5400711883,887,889,889,887,7329
20241213,134900,5394205949,889,888,889,888,685
20241213,134800,5393597664,888,886,888,886,1503
20241213,134700,5392265029,886,890,890,886,21901
20241213,134600,5372832393,890,892,892,889,9998
20241213,134500,5363933720,892,894,894,890,13928
20241213,134400,5351510636,892,890,894,890,1202
20241213,134300,5350439931,890,894,897,890,11535
20241213,134200,5340135589,895,892,897,892,16541
20241213,134100,5325322081,896,890,897,890,13703
20241213,134000,5313109306,890,889,890,887,20492
20241213,133900,5294877116,887,888,890,887,6871
20241213,133800,5288773993,888,887,888,886,1914
20241213,133700,5287076263,888,888,888,888,2645
20241213,133600,5284727503,889,889,889,888,279
20241213,133500,5284479672,889,889,889,887,2151
20241213,133400,5282568761,889,887,890,887,2773
20241213,133300,5280105946,887,887,889,887,7658
20241213,133200,5273309258,887,888,888,886,2293
20241213,133100,5271276553,886,887,887,886,3527
20241213,133000,5268151078,887,888,888,887,6073
20241213,132900,5262758306,887,882,887,882,2418
20241213,132800,5260617801,882,886,887,881,6917
20241213,132700,5254497247,886,882,886,881,28997
20241213,132600,5228875488,881,882,884,881,8138
20241213,132500,5221698904,882,888,888,882,30171
20241213,132400,5195008072,888,888,891,884,16889
20241213,132300,5180009180,889,892,892,889,9540
20241213,132200,5171516533,892,894,894,892,15337
20241213,132100,5157825184,894,896,896,893,6331
20241213,132000,5152166726,895,895,896,894,3543
20241213,131900,5148995751,895,895,895,894,10896
20241213,131800,5139245481,895,899,899,895,7693
20241213,131700,5132342541,899,898,900,898,3427
20241213,131600,5129262270,900,900,900,898,280
20241213,131500,5129010278,900,899,900,896,1429
20241213,131400,5127724460,899,898,899,896,3247
20241213,131300,5124809428,896,899,899,896,1724
20241213,131200,5123263105,900,895,900,895,1348
20241213,131100,5122055440,895,900,900,895,4577
20241213,131000,5117955553,901,895,901,895,47
20241213,130900,5117913470,901,902,902,895,1990
20241213,130800,5116125106,903,904,904,903,822
20241213,130700,5115382087,899,896,904,896,12013
20241213,130600,5104566254,896,897,898,896,3870
20241213,130500,5101098369,896,897,898,895,3308
20241213,130400,5098134829,897,898,898,895,2057
20241213,130300,5096293642,898,895,898,892,13728
20241213,130200,5084015932,896,897,897,895,5250
20241213,130100,5079309223,897,899,899,897,14968
20241213,130000,5065867730,899,899,900,898,8195
20241213,125900,5058495726,900,897,900,895,7204
20241213,125800,5052019871,897,897,897,895,3198
20241213,125700,5049153804,897,898,900,897,5473
20241213,125600,5044237679,897,902,903,897,6386
20241213,125500,5038487616,901,903,905,901,28245
20241213,125400,5012990301,903,903,903,903,376
20241213,125300,5012650773,900,894,903,893,13121
20241213,125200,5000839353,900,892,902,892,35798
20241213,125100,4968697433,894,894,895,894,2270
20241213,125000,4966666574,894,891,897,891,26377
20241213,124900,4943104448,891,884,894,881,16024
20241213,124800,4928918442,884,892,893,884,33056
20241213,124700,4899530101,892,892,892,891,3166
20241213,124600,4896706688,892,893,895,892,5521
20241213,124500,4891776703,892,897,897,891,24397
20241213,124400,4869994137,897,895,897,891,21938
20241213,124300,4850388797,895,901,902,895,66625
20241213,124200,4790534259,901,900,903,900,21220
20241213,124100,4771404107,900,906,906,900,58291
20241213,124000,4718879688,905,901,908,901,27939
20241213,123900,4693659452,902,906,906,901,48619
20241213,123800,4649766645,908,910,910,905,26427
20241213,123700,4625787662,910,910,911,909,2878
20241213,123600,4623168651,909,911,912,909,8749
20241213,123500,4615201718,911,912,913,910,10135
20241213,123400,4605971448,912,914,914,912,14975
20241213,123300,4592311745,912,910,915,909,27921
20241213,123200,4566861810,910,909,910,907,8638
20241213,123100,4559013833,910,908,910,907,8595
20241213,123000,4551208399,907,906,908,905,11731
20241213,122900,4540577972,907,906,907,904,32552
20241213,122800,4511102999,906,913,913,905,24249
20241213,122700,4489127031,915,914,915,903,47476
20241213,122600,4446079173,914,916,919,913,43975
20241213,122500,4405852332,916,919,923,915,25015
20241213,122400,4382841436,919,916,923,915,51796
20241213,122300,4335196466,917,917,920,912,23767
20241213,122200,4313422756,920,915,920,907,49009
20241213,122100,4268531149,914,910,914,908,51010
20241213,122000,4222133625,908,908,912,906,25219
20241213,121900,4199223083,908,918,918,906,56584
20241213,121800,4147736759,917,915,920,910,17647
20241213,121700,4131563342,914,914,917,908,60860
20241213,121600,4076050425,911,919,919,910,42756
20241213,121500,4036900314,919,923,924,917,37211
20241213,121400,4002664178,922,923,923,920,38259
20241213,121300,3967407136,923,929,929,920,43288
20241213,121200,3927393956,929,924,933,922,42517
20241213,121100,3887872563,925,932,934,920,69826
20241213,121000,3823267673,932,925,935,920,181355
20241213,120900,3654776347,925,918,925,916,57735
20241213,120800,3601630159,918,918,920,911,63260
20241213,120700,3543808619,918,913,922,912,76442
20241213,120600,3473819921,913,910,915,904,85867
20241213,120500,3395835238,910,912,912,901,122935
20241213,120400,3284363749,911,909,925,908,70238
20241213,120300,3220054376,908,923,928,908,178412
20241213,120200,3057129636,928,918,930,910,199377
20241213,120100,2873111909,918,892,925,891,321639
20241213,120000,2581475969,892,899,899,890,98310
20241213,115900,2493204777,896,896,896,896,0
20241213,115800,2493204777,896,882,896,882,193641
20241213,115700,2320637638,882,885,888,878,51365
20241213,115600,2275239005,888,887,890,882,60101
20241213,115500,2221905110,887,884,888,872,83708
20241213,115400,2148126269,886,879,886,876,65442
20241213,115300,2090504539,879,874,881,873,106918
20241213,115200,1996585487,875,862,876,859,90704
20241213,115100,1917850756,862,857,862,856,57391
20241213,115000,1868498625,856,854,860,854,38984
20241213,114900,1835034071,853,854,855,853,11282
20241213,114800,1825398525,853,853,855,853,8800
20241213,114700,1817878594,854,854,855,854,4233
20241213,114600,1814263108,854,851,854,848,25788
20241213,114500,1792275737,847,848,851,847,11542
20241213,114400,1782470503,848,850,850,847,5386
20241213,114300,1777898298,849,847,851,846,54805
20241213,114200,1731321744,849,844,850,844,123619
20241213,114100,1626367930,845,844,847,844,22204
20241213,114000,1607600605,845,836,845,834,70468
20241213,113900,1548410078,838,837,838,836,3014
20241213,113800,1545888349,836,836,836,836,60
20241213,113700,1545838189,835,835,836,835,77
20241213,113600,1545773893,837,834,837,834,1457
20241213,113500,1544557055,834,833,834,833,1737
20241213,113400,1543108884,831,830,832,830,1530
20241213,113300,1541837054,830,835,835,830,8868
20241213,113200,1534449934,835,838,838,835,10187
20241213,113100,1525928375,838,837,840,837,1964
20241213,113000,1524280607,837,839,840,837,4510
20241213,112900,1520500918,840,840,841,840,808
20241213,112800,1519821900,841,839,841,839,516
20241213,112700,1519388047,839,838,839,838,1218
20241213,112600,1518367357,839,840,840,839,1403
20241213,112500,1517188847,838,839,839,838,3002
20241213,112400,1514672877,839,842,842,839,1259
20241213,112300,1513615760,842,841,842,841,5895
20241213,112200,1508653924,841,838,841,838,7916
20241213,112100,1502004456,839,839,839,838,210
20241213,112000,1501828275,839,839,839,839,1490
20241213,111900,1500578165,839,838,839,838,748
20241213,111800,1499951149,838,837,840,837,11285
20241213,111700,1490479793,837,836,837,836,159
20241213,111600,1490346712,837,837,837,837,2221
20241213,111500,1488487735,837,837,837,837,666
20241213,111400,1487930293,837,837,837,837,850
20241213,111300,1487218843,838,838,838,837,2244
20241213,111200,1485338871,840,837,840,837,11208
20241213,111100,1475954567,838,838,838,837,3146
20241213,111000,1473321114,838,839,840,838,943
20241213,110900,1472530700,840,840,842,837,7167
20241213,110800,1466509159,840,840,840,840,504
20241213,110700,1466085799,833,836,840,833,15787
20241213,110600,1452834454,836,836,836,836,1639
20241213,110500,1451464250,837,837,837,837,1267
20241213,110400,1450403771,837,833,837,832,10946
20241213,110300,1441289465,833,837,837,832,18252
20241213,110200,1426066892,837,837,837,836,289
20241213,110100,1425825019,837,837,837,837,237
20241213,110000,1425626650,835,835,835,835,4397
20241213,105900,1421955155,835,842,842,835,38222
20241213,105800,1389927813,842,844,844,842,6867
20241213,105700,1384140043,844,843,845,843,8648
20241213,105600,1376847482,843,847,847,843,18603
20241213,105500,1361148074,847,844,847,840,42009
20241213,105400,1325711039,844,842,844,842,6955
20241213,105300,1319848213,842,839,842,839,14257
20241213,105200,1307858381,838,838,839,838,15264
20241213,105100,1295055777,839,845,845,836,22551
20241213,105000,1276049291,845,834,845,833,140020
20241213,104900,1158317687,835,835,835,834,22006
20241213,104800,1139948856,835,833,835,833,15924
20241213,104700,1126670707,833,833,834,832,9548
20241213,104600,1118715655,832,831,833,831,1178
20241213,104500,1117735282,830,833,833,830,7711
20241213,104400,1111324060,833,833,833,830,7247
20241213,104300,1105292250,834,829,834,829,19877
20241213,104200,1088760850,829,830,830,829,14437
20241213,104100,1076780406,829,826,829,826,15343
20241213,104000,1064087085,825,825,825,825,668
20241213,103900,1063535985,824,824,826,824,4446
20241213,103800,1059870882,825,827,828,825,4363
20241213,103700,1056269957,827,829,829,826,998
20241213,103600,1055444750,829,830,830,829,5760
20241213,103500,1050668687,830,828,830,828,15086
20241213,103400,1038158756,823,828,828,823,15324
20241213,103300,1025490013,828,828,830,827,19512
20241213,103200,1009306582,826,827,827,826,427
20241213,103100,1008953540,827,827,827,827,12628
20241213,103000,998510184,827,826,827,826,3363
20241213,102900,995732345,826,825,826,825,13323
20241213,102800,984738259,825,824,825,823,9774
20241213,102700,976691246,825,823,825,823,531
20241213,102600,976253173,825,824,825,823,5923
20241213,102500,971372626,824,823,824,823,9773
20241213,102400,963327447,823,823,823,823,4391
20241213,102300,959713654,823,822,823,821,3249
20241213,102200,957042247,823,824,824,823,5019
20241213,102100,952908100,824,822,824,822,13258
20241213,102000,941988711,821,822,822,821,6855
20241213,101900,936360038,822,822,822,820,1343
20241213,101800,935256774,822,821,822,821,12838
20241213,101700,924716362,821,820,821,820,4506
20241213,101600,921019409,821,822,822,818,4566
20241213,101500,917277203,821,819,821,818,29151
20241213,101400,893385907,819,820,820,819,1698
20241213,101300,891993647,820,817,820,817,1070
20241213,101200,891116547,817,817,820,817,105
20241213,101100,891030519,816,819,820,816,1316
20241213,101000,889952807,820,819,820,819,8465
20241213,100900,883014202,819,817,819,817,3100
20241213,100800,880476438,818,817,818,817,78
20241213,100700,880412711,816,815,817,815,141
20241213,100600,880297693,815,818,818,813,22833
20241213,100500,861672285,818,819,819,816,4647
20241213,100400,857870153,815,815,820,815,9547
20241213,100300,850061670,815,814,815,814,3827
20241213,100200,846945000,814,812,814,812,11
20241213,100100,846936064,813,811,813,811,1946
20241213,100000,845356885,811,810,811,809,3223
20241213,095900,842746336,810,811,813,809,14887
20241213,095800,830683619,813,811,813,811,204
20241213,095700,830518167,811,815,815,811,764
20241213,095600,829896491,815,811,815,810,6369
20241213,095500,824717920,811,815,815,811,10791
20241213,095400,815966402,815,815,815,810,3370
20241213,095300,813222202,815,815,816,809,3699
20241213,095200,810218748,809,814,819,809,20295
20241213,095100,793753858,815,822,825,809,32144
20241213,095000,767482490,822,812,822,810,28099
20241213,094900,744504225,812,814,814,812,3997
20241213,094800,741257129,813,814,814,813,2010
20241213,094700,739621999,813,818,818,813,11539
20241213,094600,730235772,812,813,813,811,3532
20241213,094500,727369116,812,814,818,811,27109
20241213,094400,705313594,814,817,817,808,26297
20241213,094300,683997684,817,819,819,812,8813
20241213,094200,676814259,819,819,819,819,475
20241213,094100,676425234,815,817,820,815,6594
20241213,094000,671036152,820,819,820,817,5804
20241213,093900,666285359,819,815,819,811,8635
20241213,093800,659230174,815,816,819,809,65397
20241213,093700,606192821,816,818,819,811,14601
20241213,093600,594278976,817,825,831,812,75683
20241213,093500,532067000,825,830,830,823,20738
20241213,093400,514974638,834,825,835,825,47100
20241213,093300,475721812,829,820,831,819,220905
20241213,093200,294326359,820,819,820,817,16969
20241213,093100,280425021,819,816,819,815,99251
20241213,093000,199299588,816,812,816,812,12087
20241213,092900,189456274,812,812,812,810,3409
20241213,092800,186692944,812,812,812,812,550
20241213,092700,186246344,812,812,812,812,2006
20241213,092600,184617472,812,812,812,812,3814
20241213,092500,181520504,812,812,812,812,100
20241213,092400,181439304,807,807,812,807,326
20241213,092300,181176217,806,809,809,806,2104
20241213,092200,179477343,809,808,813,807,7659
20241213,092100,173290009,813,808,813,808,54
20241213,092000,173246122,808,813,813,808,4564
20241213,091900,169557770,813,812,813,812,1112
20241213,091800,168654714,813,808,813,808,1476
20241213,091700,167457530,808,814,814,806,12767
20241213,091600,157137730,814,814,814,809,2251
20241213,091500,155312444,814,815,816,809,18813
20241213,091400,140051801,814,811,814,808,2246
20241213,091300,138229629,812,815,815,812,7704
20241213,091200,131960070,815,811,815,811,3926
20241213,091100,128760482,810,809,810,809,29469
20241213,091000,104903794,809,809,809,806,2340
20241213,090900,103014436,809,809,810,808,5527
20241213,090800,98540393,810,810,810,809,13687
20241213,090700,87459224,810,806,810,804,11776
20241213,090600,77947798,808,803,808,802,10685
20241213,090500,69357443,803,806,806,803,3168
20241213,090400,66808371,806,807,808,803,13351
20241213,090300,56065057,807,809,810,807,3204
20241213,090200,53473068,809,808,809,805,5132
20241213,090100,49323635,800,808,810,800,15477
20241213,090000,36897675,803,815,820,803,45349