stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190400,6446225080,779,779,779,779,75244
20241220,190300,6446225080,779,779,779,779,0
20241220,190200,6446225080,779,779,779,779,0
20241220,190100,6446225080,779,779,779,779,0
20241220,190000,6446225080,779,779,779,779,0
20241220,185900,6446225080,779,779,779,779,0
20241220,185800,6446225080,779,779,779,779,0
20241220,185700,6446225080,779,779,779,779,0
20241220,185600,6446225080,779,779,779,779,0
20241220,185500,6446225080,779,779,779,779,0
20241220,185400,6446225080,779,779,779,779,0
20241220,185300,6446225080,779,779,779,779,0
20241220,185200,6446225080,779,779,779,779,0
20241220,185100,6446225080,779,779,779,779,0
20241220,185000,6446225080,779,779,779,779,0
20241220,184900,6446225080,779,779,779,779,0
20241220,184800,6446225080,779,779,779,779,0
20241220,184700,6446225080,779,779,779,779,0
20241220,184600,6446225080,779,779,779,779,0
20241220,184500,6446225080,779,779,779,779,0
20241220,184400,6446225080,779,779,779,779,0
20241220,184300,6446225080,779,779,779,779,0
20241220,184200,6446225080,779,779,779,779,0
20241220,184100,6446225080,779,779,779,779,0
20241220,184000,6446225080,779,779,779,779,0
20241220,183900,6446225080,779,779,779,779,0
20241220,183800,6446225080,779,779,779,779,0
20241220,183700,6446225080,779,779,779,779,0
20241220,183600,6446225080,779,779,779,779,0
20241220,183500,6446225080,779,779,779,779,0
20241220,183400,6446225080,779,779,779,779,75244
20241220,183300,6446225080,779,779,779,779,0
20241220,183200,6446225080,779,779,779,779,0
20241220,183100,6446225080,779,779,779,779,0
20241220,183000,6446225080,779,779,779,779,0
20241220,182900,6446225080,779,779,779,779,0
20241220,182800,6446225080,779,779,779,779,0
20241220,182700,6446225080,779,779,779,779,0
20241220,182600,6446225080,779,779,779,779,0
20241220,182500,6446225080,779,779,779,779,0
20241220,182400,6446225080,779,779,779,779,0
20241220,182300,6446225080,779,779,779,779,0
20241220,182200,6446225080,779,779,779,779,0
20241220,182100,6446225080,779,779,779,779,0
20241220,182000,6446225080,779,779,779,779,0
20241220,181900,6446225080,779,779,779,779,0
20241220,181800,6446225080,779,779,779,779,0
20241220,181700,6446225080,779,779,779,779,0
20241220,181600,6446225080,779,779,779,779,0
20241220,181500,6446225080,779,779,779,779,0
20241220,181400,6446225080,779,779,779,779,0
20241220,181300,6446225080,779,779,779,779,0
20241220,181200,6446225080,779,779,779,779,0
20241220,181100,6446225080,779,779,779,779,0
20241220,181000,6446225080,779,779,779,779,0
20241220,180900,6446225080,779,779,779,779,0
20241220,180800,6446225080,779,779,779,779,0
20241220,180700,6446225080,779,779,779,779,0
20241220,180600,6446225080,779,779,779,779,0
20241220,180500,6446225080,779,779,779,779,0
20241220,180400,6446225080,779,779,779,779,75244
20241220,180300,6446225080,779,779,779,779,0
20241220,180200,6446225080,779,779,779,779,0
20241220,180100,6446225080,779,779,779,779,0
20241220,180000,6446225080,779,779,779,779,0
20241220,175900,6446225080,779,779,779,779,0
20241220,175800,6446225080,779,779,779,779,0
20241220,175700,6446225080,779,779,779,779,0
20241220,175600,6446225080,779,779,779,779,0
20241220,175500,6446225080,779,779,779,779,0
20241220,175400,6446225080,779,779,779,779,0
20241220,175300,6446225080,779,779,779,779,0
20241220,175200,6446225080,779,779,779,779,0
20241220,175100,6446225080,779,779,779,779,0
20241220,175000,6446225080,779,779,779,779,0
20241220,174900,6446225080,779,779,779,779,0
20241220,174800,6446225080,779,779,779,779,0
20241220,174700,6446225080,779,779,779,779,0
20241220,174600,6446225080,779,779,779,779,0
20241220,174500,6446225080,779,779,779,779,0
20241220,174400,6446225080,779,779,779,779,0
20241220,174300,6446225080,779,779,779,779,0
20241220,174200,6446225080,779,779,779,779,0
20241220,174100,6446225080,779,779,779,779,0
20241220,174000,6446225080,779,779,779,779,0
20241220,173900,6446225080,779,779,779,779,0
20241220,173800,6446225080,779,779,779,779,0
20241220,173700,6446225080,779,779,779,779,0
20241220,173600,6446225080,779,779,779,779,0
20241220,173500,6446225080,779,779,779,779,0
20241220,173400,6446225080,779,779,779,779,75244
20241220,173300,6446225080,779,779,779,779,0
20241220,173200,6446225080,779,779,779,779,0
20241220,173100,6446225080,779,779,779,779,0
20241220,173000,6446225080,779,779,779,779,0
20241220,172900,6446225080,779,779,779,779,0
20241220,172800,6446225080,779,779,779,779,0
20241220,172700,6446225080,779,779,779,779,0
20241220,172600,6446225080,779,779,779,779,0
20241220,172500,6446225080,779,779,779,779,0
20241220,172400,6446225080,779,779,779,779,0
20241220,172300,6446225080,779,779,779,779,0
20241220,172200,6446225080,779,779,779,779,0
20241220,172100,6446225080,779,779,779,779,0
20241220,172000,6446225080,779,779,779,779,0
20241220,171900,6446225080,779,779,779,779,0
20241220,171800,6446225080,779,779,779,779,0
20241220,171700,6446225080,779,779,779,779,0
20241220,171600,6446225080,779,779,779,779,0
20241220,171500,6446225080,779,779,779,779,0
20241220,171400,6446225080,779,779,779,779,0
20241220,171300,6446225080,779,779,779,779,0
20241220,171200,6446225080,779,779,779,779,0
20241220,171100,6446225080,779,779,779,779,0
20241220,171000,6446225080,779,779,779,779,0
20241220,170900,6446225080,779,779,779,779,0
20241220,170800,6446225080,779,779,779,779,0
20241220,170700,6446225080,779,779,779,779,0
20241220,170600,6446225080,779,779,779,779,0
20241220,170500,6446225080,779,779,779,779,0
20241220,170400,6446225080,779,779,779,779,75244
20241220,170300,6446225080,779,779,779,779,0
20241220,170200,6446225080,779,779,779,779,0
20241220,170100,6446225080,779,779,779,779,0
20241220,170000,6446225080,779,779,779,779,0
20241220,165900,6446225080,779,779,779,779,0
20241220,165800,6446225080,779,779,779,779,0
20241220,165700,6446225080,779,779,779,779,0
20241220,165600,6446225080,779,779,779,779,0
20241220,165500,6446225080,779,779,779,779,0
20241220,165400,6446225080,779,779,779,779,0
20241220,165300,6446225080,779,779,779,779,0
20241220,165200,6446225080,779,779,779,779,0
20241220,165100,6446225080,779,779,779,779,0
20241220,165000,6446225080,779,779,779,779,0
20241220,164900,6446225080,779,779,779,779,0
20241220,164800,6446225080,779,779,779,779,0
20241220,164700,6446225080,779,779,779,779,0
20241220,164600,6446225080,779,779,779,779,0
20241220,164500,6446225080,779,779,779,779,0
20241220,164400,6446225080,779,779,779,779,0
20241220,164300,6446225080,779,779,779,779,0
20241220,164200,6446225080,779,779,779,779,0
20241220,164100,6446225080,779,779,779,779,0
20241220,164000,6446225080,779,779,779,779,0
20241220,163900,6446225080,779,779,779,779,0
20241220,163800,6446225080,779,779,779,779,0
20241220,163700,6446225080,779,779,779,779,0
20241220,163600,6446225080,779,779,779,779,0
20241220,163500,6446225080,779,779,779,779,0
20241220,163400,6446225080,779,779,779,779,75244
20241220,163300,6446225080,779,779,779,779,0
20241220,163200,6446225080,779,779,779,779,0
20241220,163100,6446225080,779,779,779,779,0
20241220,163000,6446225080,779,779,779,779,0
20241220,162900,6446225080,779,779,779,779,0
20241220,162800,6446225080,779,779,779,779,0
20241220,162700,6446225080,779,779,779,779,0
20241220,162600,6446225080,779,779,779,779,0
20241220,162500,6446225080,779,779,779,779,0
20241220,162400,6446225080,779,779,779,779,0
20241220,162300,6446225080,779,779,779,779,0
20241220,162200,6446225080,779,779,779,779,0
20241220,162100,6446225080,779,779,779,779,0
20241220,162000,6446225080,779,779,779,779,0
20241220,161900,6446225080,779,779,779,779,0
20241220,161800,6446225080,779,779,779,779,0
20241220,161700,6446225080,779,779,779,779,0
20241220,161600,6446225080,779,779,779,779,0
20241220,161500,6446225080,779,779,779,779,0
20241220,161400,6446225080,779,779,779,779,0
20241220,161300,6446225080,779,779,779,779,0
20241220,161200,6446225080,779,779,779,779,0
20241220,161100,6446225080,779,779,779,779,0
20241220,161000,6446225080,779,779,779,779,0
20241220,160900,6446225080,779,779,779,779,0
20241220,160800,6446225080,779,779,779,779,0
20241220,160700,6446225080,779,779,779,779,0
20241220,160600,6446225080,779,779,779,779,0
20241220,160500,6446225080,779,779,779,779,0
20241220,160400,6446225080,779,779,779,779,75244
20241220,160300,6446225080,779,779,779,779,0
20241220,160200,6446225080,779,779,779,779,0
20241220,160100,6446225080,779,779,779,779,0
20241220,160000,6446225080,779,779,779,779,0
20241220,155900,6446225080,779,779,779,779,0
20241220,155800,6446225080,779,779,779,779,0
20241220,155700,6446225080,779,779,779,779,0
20241220,155600,6446225080,779,779,779,779,0
20241220,155500,6446225080,779,779,779,779,0
20241220,155400,6446225080,779,779,779,779,0
20241220,155300,6446225080,779,779,779,779,0
20241220,155200,6446225080,779,779,779,779,0
20241220,155100,6446225080,779,779,779,779,0
20241220,155000,6446225080,779,779,779,779,0
20241220,154900,6446225080,779,779,779,779,0
20241220,154800,6446225080,779,779,779,779,0
20241220,154700,6446225080,779,779,779,779,0
20241220,154600,6446225080,779,779,779,779,0
20241220,154500,6446225080,779,779,779,779,0
20241220,154400,6446225080,779,779,779,779,0
20241220,154300,6446225080,779,779,779,779,0
20241220,154200,6446225080,779,779,779,779,0
20241220,154100,6446225080,779,779,779,779,0
20241220,154000,6446225080,779,779,779,779,0
20241220,153900,6446225080,779,779,779,779,0
20241220,153800,6446225080,779,779,779,779,0
20241220,153700,6446225080,779,779,779,779,0
20241220,153600,6446225080,779,779,779,779,0
20241220,153500,6446225080,779,779,779,779,0
20241220,153400,6446225080,779,779,779,779,75244
20241220,153300,6446225080,779,779,779,779,0
20241220,153200,6446225080,779,779,779,779,0
20241220,153100,6446225080,779,779,779,779,0
20241220,153000,6446225080,779,779,779,779,75244
20241220,152900,6387610004,780,780,780,780,0
20241220,152800,6387610004,780,780,780,780,0
20241220,152700,6387610004,780,780,780,780,0
20241220,152600,6387610004,780,780,780,780,0
20241220,152500,6387610004,780,780,780,780,0
20241220,152400,6387610004,780,780,780,780,0
20241220,152300,6387610004,780,780,780,780,0
20241220,152200,6387610004,780,780,780,780,0
20241220,152100,6387610004,780,780,780,780,0
20241220,152000,6387610004,780,780,780,780,0
20241220,151900,6387610004,780,780,781,779,24114
20241220,151800,6368812441,780,779,780,779,3191
20241220,151700,6366323975,779,779,779,773,15319
20241220,151600,6354409958,774,776,779,774,17949
20241220,151500,6340496072,775,778,778,774,22415
20241220,151400,6323126903,776,779,779,776,5377
20241220,151300,6318941452,780,779,780,778,4281
20241220,151200,6315607533,778,777,778,777,5340
20241220,151100,6311458047,777,777,778,777,3256
20241220,151000,6308927333,778,775,778,775,1815
20241220,150900,6307518138,776,775,778,775,458
20241220,150800,6307163096,775,774,776,774,12043
20241220,150700,6297829973,772,774,774,772,16879
20241220,150600,6284782243,773,773,774,773,27554
20241220,150500,6263481346,773,774,774,773,1504
20241220,150400,6262318107,774,774,775,774,7960
20241220,150300,6256157040,774,774,774,773,5550
20241220,150200,6251863709,775,774,775,774,6235
20241220,150100,6247036329,774,775,775,774,14934
20241220,150000,6235475298,775,776,776,774,6982
20241220,145900,6230066313,776,777,777,775,2792
20241220,145800,6227899673,776,777,777,776,4777
20241220,145700,6224190420,777,778,778,777,11061
20241220,145600,6215595055,777,777,778,777,14915
20241220,145500,6204003828,777,776,778,776,3920
20241220,145400,6200956431,775,775,778,774,4827
20241220,145300,6197218907,774,775,778,774,20157
20241220,145200,6181579333,775,778,779,775,40337
20241220,145100,6150230628,778,778,779,778,3153
20241220,145000,6147777589,779,780,780,779,7851
20241220,144900,6141659921,780,781,781,780,667
20241220,144800,6141139659,780,782,782,780,20913
20241220,144700,6124821424,782,781,782,781,1224
20241220,144600,6123865170,782,782,782,781,2169
20241220,144500,6122169017,781,781,782,781,1940
20241220,144400,6120653876,781,781,782,781,2706
20241220,144300,6118539403,781,782,782,781,7958
20241220,144200,6112316837,782,781,782,780,6463
20241220,144100,6107270468,781,780,781,779,4509
20241220,144000,6103753574,780,777,780,777,1162
20241220,143900,6102850666,777,778,778,777,11187
20241220,143800,6094150633,778,780,780,778,3921
20241220,143700,6091098779,780,780,781,780,1482
20241220,143600,6089942818,780,781,781,780,1004
20241220,143500,6089159692,780,779,781,777,42662
20241220,143400,6055925746,780,779,780,779,3218
20241220,143300,6053416195,780,779,780,779,447
20241220,143200,6053067775,779,779,779,779,688
20241220,143100,6052531823,780,780,780,779,3016
20241220,143000,6050182156,780,780,780,780,33
20241220,142900,6050156416,780,779,780,779,1451
20241220,142800,6049026072,779,779,779,779,874
20241220,142700,6048345226,779,779,780,779,3221
20241220,142600,6045835878,779,779,780,779,5500
20241220,142500,6041546310,780,780,780,779,2200
20241220,142400,6039832496,779,778,779,778,7809
20241220,142300,6033749910,779,779,779,779,3380
20241220,142200,6031116890,778,779,779,778,1080
20241220,142100,6030275975,779,779,779,778,5422
20241220,142000,6026052437,779,778,779,778,1283
20241220,141900,6025054095,778,779,779,778,1193
20241220,141800,6024124944,780,779,780,778,4165
20241220,141700,6020880657,779,777,779,777,11312
20241220,141600,6012081016,777,778,778,777,210
20241220,141500,6011917640,776,777,778,776,5478
20241220,141400,6007662884,776,777,778,776,22469
20241220,141300,5990208812,777,781,782,777,19457
20241220,141200,5975071658,781,782,782,780,8502
20241220,141100,5968423666,782,783,783,782,11029
20241220,141000,5959789024,783,784,784,783,5260
20241220,140900,5955666753,783,783,784,782,9888
20241220,140800,5947922950,783,782,783,781,7413
20241220,140700,5942127370,782,780,782,780,560
20241220,140600,5941689974,780,782,782,780,2271
20241220,140500,5939915951,782,781,782,781,248
20241220,140400,5939722261,781,782,782,781,2278
20241220,140300,5937941601,782,780,782,779,2945
20241220,140200,5935643341,779,782,782,779,2973
20241220,140100,5933321468,782,777,782,777,8611
20241220,140000,5926617055,777,776,778,775,12322
20241220,135900,5917054590,776,776,778,775,8168
20241220,135800,5910721384,775,778,778,775,40928
20241220,135700,5878994213,778,776,780,776,5473
20241220,135600,5874736518,776,779,780,776,16641
20241220,135500,5861799545,779,778,779,778,1915
20241220,135400,5860307916,778,780,780,778,4120
20241220,135300,5857099387,780,780,784,780,8738
20241220,135200,5850277221,784,782,784,780,8559
20241220,135100,5843577477,782,780,782,780,2318
20241220,135000,5841765209,780,780,780,779,1986
20241220,134900,5840217500,780,781,782,779,20118
20241220,134800,5824542808,780,780,780,780,3871
20241220,134700,5821523428,780,780,780,779,3756
20241220,134600,5818593934,780,780,780,779,5448
20241220,134500,5814344844,780,782,782,779,7749
20241220,134400,5808299493,781,780,783,778,5723
20241220,134300,5803835997,779,778,780,777,5536
20241220,134200,5799526659,778,777,778,777,6621
20241220,134100,5794381894,777,782,783,777,27667
20241220,134000,5772834847,782,782,783,781,2624
20241220,133900,5770780608,781,780,782,780,1405
20241220,133800,5769683869,781,779,781,779,1986
20241220,133700,5768134287,778,778,779,778,4235
20241220,133600,5764839232,778,777,778,777,6552
20241220,133500,5759742247,777,781,783,777,33621
20241220,133400,5733539915,782,782,782,781,2806
20241220,133300,5731346260,783,781,783,780,8672
20241220,133200,5724577732,781,781,781,780,948
20241220,133100,5723837517,781,781,781,780,4730
20241220,133000,5720145423,782,782,783,782,2528
20241220,132900,5718168426,783,782,783,782,14608
20241220,132800,5706744610,782,782,782,780,38620
20241220,132700,5676578566,780,783,784,780,31159
20241220,132600,5652217888,783,785,785,783,18351
20241220,132500,5637824969,785,785,786,785,6948
20241220,132400,5632370403,785,785,786,784,17288
20241220,132300,5618799209,786,787,787,786,6849
20241220,132200,5613415560,788,788,788,786,5339
20241220,132100,5609213651,788,788,788,787,12629
20241220,132000,5599263597,788,789,789,788,8873
20241220,131900,5592267133,789,789,789,789,4292
20241220,131800,5588880745,790,791,791,790,15317
20241220,131700,5576779305,790,791,791,790,17871
20241220,131600,5562654001,791,792,792,791,1084
20241220,131500,5561795898,792,791,792,791,587
20241220,131400,5561331149,790,796,796,790,28850
20241220,131300,5538501421,792,794,794,792,1950
20241220,131200,5536955802,793,792,794,792,1572
20241220,131100,5535709858,792,792,792,791,1217
20241220,131000,5534746730,791,792,792,791,5079
20241220,130900,5530728304,792,793,793,791,11898
20241220,130800,5521302174,793,793,793,793,2556
20241220,130700,5519275266,794,795,795,794,7687
20241220,130600,5513169256,796,796,797,795,1468
20241220,130500,5512000914,796,796,796,794,655
20241220,130400,5511479987,795,795,797,794,8069
20241220,130300,5505058523,793,795,797,793,10074
20241220,130200,5497048008,797,795,797,795,4028
20241220,130100,5493839566,795,796,796,795,3033
20241220,130000,5491426331,796,795,796,795,9405
20241220,125900,5483943696,794,794,795,794,575
20241220,125800,5483487136,795,795,795,794,630
20241220,125700,5482986676,794,793,794,793,553
20241220,125600,5482547894,793,793,794,793,3655
20241220,125500,5479649305,793,794,794,793,3919
20241220,125400,5476541532,793,793,795,793,1151
20241220,125300,5475626917,794,795,795,794,449
20241220,125200,5475270347,794,794,795,794,2424
20241220,125100,5473343953,792,792,792,790,3094
20241220,125000,5470896048,792,790,792,790,4515
20241220,124900,5467327300,790,791,796,790,3988
20241220,124800,5464159573,791,792,792,790,1867
20241220,124700,5462681852,792,790,792,790,2904
20241220,124600,5460386870,789,789,789,788,1237
20241220,124500,5459411853,788,789,789,788,3124
20241220,124400,5456948618,789,787,789,787,1767
20241220,124300,5455557823,786,788,788,786,3275
20241220,124200,5452981405,787,788,788,786,1493
20241220,124100,5451805861,788,787,788,785,4012
20241220,124000,5448653528,786,788,789,785,7363
20241220,123900,5442862374,788,788,789,785,6282
20241220,123800,5437920307,788,789,790,788,1652
20241220,123700,5436615424,790,790,790,786,9331
20241220,123600,5429272206,794,789,794,789,10314
20241220,123500,5421121948,790,788,790,788,3607
20241220,123400,5418273160,790,788,790,787,2893
20241220,123300,5415993819,788,787,788,787,5702
20241220,123200,5411506144,787,789,789,787,54953
20241220,123100,5368208461,790,789,790,789,5466
20241220,123000,5363895732,790,792,793,789,41826
20241220,122900,5330848404,791,792,793,791,14134
20241220,122800,5319665913,792,793,793,792,2440
20241220,122700,5317732981,793,794,794,792,1105
20241220,122600,5316857020,794,793,794,793,1287
20241220,122500,5315836409,793,794,794,793,943
20241220,122400,5315088443,794,794,795,793,1300
20241220,122300,5314056320,794,793,794,793,2443
20241220,122200,5312118493,793,792,794,791,8419
20241220,122100,5305452124,793,794,794,792,3460
20241220,122000,5302708779,794,798,798,794,9069
20241220,121900,5295496875,798,797,799,796,4640
20241220,121800,5291802832,796,796,796,796,528
20241220,121700,5291382544,795,795,796,795,1202
20241220,121600,5290426759,795,795,795,795,1409
20241220,121500,5289306604,798,793,800,793,3015
20241220,121400,5286897993,793,793,793,792,8765
20241220,121300,5279947378,793,796,796,793,2020
20241220,121200,5278342071,797,799,799,797,502
20241220,121100,5277941973,793,795,802,793,35405
20241220,121000,5249690360,794,793,794,793,433
20241220,120900,5249346833,794,794,795,794,2637
20241220,120800,5247253054,794,794,795,794,2829
20241220,120700,5245006626,796,796,797,795,26554
20241220,120600,5223884934,797,795,797,795,2335
20241220,120500,5222028022,795,797,797,795,11236
20241220,120400,5213081682,800,800,800,797,9360
20241220,120300,5205604031,800,802,802,800,8008
20241220,120200,5199188220,802,801,802,801,6681
20241220,120100,5193836399,801,801,803,801,9294
20241220,120000,5186381449,802,802,803,801,4560
20241220,115900,5182723458,801,801,802,801,5172
20241220,115800,5178580586,801,800,801,800,1126
20241220,115700,5177679074,800,802,802,800,4356
20241220,115600,5174190171,802,801,802,801,815
20241220,115500,5173536856,801,802,802,801,3344
20241220,115400,5170855847,802,801,802,801,1411
20241220,115300,5169724736,801,802,802,801,3836
20241220,115200,5166649903,802,801,802,800,3753
20241220,115100,5163641354,800,801,802,800,4389
20241220,115000,5160127346,801,799,801,799,13057
20241220,114900,5149678483,800,799,800,799,521
20241220,114800,5149262046,798,798,799,797,15174
20241220,114700,5137141378,798,795,798,795,545
20241220,114600,5136707693,799,796,799,796,1608
20241220,114500,5135425465,796,794,796,794,1417
20241220,114400,5134298460,794,794,795,794,806
20241220,114300,5133658443,794,794,794,793,900
20241220,114200,5132944305,794,794,794,794,16380
20241220,114100,5119938585,794,794,795,794,997
20241220,114000,5119146862,795,795,796,795,10809
20241220,113900,5110553662,795,795,795,795,472
20241220,113800,5110178422,797,796,797,795,788
20241220,113700,5109551869,795,796,797,795,525
20241220,113600,5109133983,795,794,795,794,387
20241220,113500,5108826668,795,795,797,795,817
20241220,113400,5108176852,798,797,799,797,5043
20241220,113300,5104148432,799,798,800,795,3145
20241220,113200,5101633779,798,795,798,794,4264
20241220,113100,5098237363,795,796,796,795,1817
20241220,113000,5096792765,796,797,797,796,4229
20241220,112900,5093424309,797,796,801,796,3937
20241220,112800,5090286185,800,801,801,799,804
20241220,112700,5089643316,801,797,801,796,9648
20241220,112600,5081940065,798,793,799,793,5611
20241220,112500,5077465819,792,792,792,792,596
20241220,112400,5076993787,792,791,792,791,8862
20241220,112300,5069975257,791,791,792,789,3207
20241220,112200,5067440197,790,790,792,790,11577
20241220,112100,5058292537,791,791,792,791,10680
20241220,112000,5049844157,791,790,791,790,945
20241220,111900,5049097151,790,790,790,790,5000
20241220,111800,5045147151,790,789,790,788,8139
20241220,111700,5038730240,789,790,790,789,304
20241220,111600,5038490365,790,790,790,788,3041
20241220,111500,5036090918,789,790,790,789,4394
20241220,111400,5032624051,788,790,790,787,17626
20241220,111300,5018731642,791,793,793,790,33858
20241220,111200,4991962053,792,794,794,792,3442
20241220,111100,4989232489,794,794,794,794,3323
20241220,111000,4986594027,794,797,799,794,15519
20241220,110900,4974258959,797,799,799,797,8652
20241220,110800,4967360932,800,799,800,799,1815
20241220,110700,4965909121,800,799,800,798,5579
20241220,110600,4961446974,799,798,799,797,4974
20241220,110500,4957478260,798,799,799,798,756
20241220,110400,4956874956,799,796,799,796,11651
20241220,110300,4947593183,797,800,800,796,5727
20241220,110200,4943018099,801,801,802,801,8133
20241220,110100,4936500371,801,799,801,798,8771
20241220,110000,4929484952,798,797,798,797,2746
20241220,105900,4927293984,797,798,798,796,1188
20241220,105800,4926347704,798,799,799,797,168
20241220,105700,4926213765,799,800,801,799,9549
20241220,105600,4918578141,800,798,800,798,15182
20241220,105500,4906460397,797,797,797,796,33441
20241220,105400,4879816177,796,795,798,795,18962
20241220,105300,4864706438,795,791,795,790,4030
20241220,105200,4861514258,792,788,792,788,2242
20241220,105100,4859746575,788,788,788,787,8425
20241220,105000,4853114525,787,790,790,787,21635
20241220,104900,4836060142,790,793,793,790,14641
20241220,104800,4824474922,793,791,793,791,5291
20241220,104700,4820287516,791,793,793,791,1903
20241220,104600,4818780703,793,793,793,792,1865
20241220,104500,4817301934,793,792,793,792,7154
20241220,104400,4811630962,792,796,796,792,7107
20241220,104300,4805990707,795,794,795,793,5051
20241220,104200,4801978301,794,794,794,793,1193
20241220,104100,4801031357,793,793,793,792,1934
20241220,104000,4799498318,793,790,793,790,5639
20241220,103900,4795030419,790,790,790,789,1991
20241220,103800,4793458529,791,788,791,788,1673
20241220,103700,4792138369,788,790,790,787,5494
20241220,103600,4787806300,790,791,792,790,7177
20241220,103500,4782135722,790,787,793,787,21269
20241220,103400,4765344246,787,789,789,787,2175
20241220,103300,4763629139,789,787,789,786,1746
20241220,103200,4762255110,786,788,789,786,9491
20241220,103100,4754781691,788,789,789,787,1926
20241220,103000,4753263881,789,783,790,780,44253
20241220,102900,4718677178,781,789,789,781,73588
20241220,102800,4660896823,789,789,790,789,5454
20241220,102700,4656593052,790,789,790,789,2415
20241220,102600,4654687204,789,793,793,789,90029
20241220,102500,4583489018,793,793,794,793,21639
20241220,102400,4566314148,793,794,794,793,16562
20241220,102300,4553169480,795,795,796,795,2094
20241220,102200,4551504610,795,795,796,795,10426
20241220,102100,4543213854,796,796,796,795,12616
20241220,102000,4533180788,796,795,796,795,23660
20241220,101900,4514357673,795,798,799,795,49101
20241220,101800,4475230706,798,801,801,797,14240
20241220,101700,4463857406,801,800,801,800,11573
20241220,101600,4454598691,800,801,801,800,7610
20241220,101500,4448507532,801,801,803,800,13284
20241220,101400,4437871257,802,805,805,801,6220
20241220,101300,4432884040,805,807,807,805,11993
20241220,101200,4423219932,807,806,807,806,9828
20241220,101100,4415292640,806,806,807,804,18166
20241220,101000,4400654860,805,802,805,802,2995
20241220,100900,4398247249,802,801,802,801,8905
20241220,100800,4391108121,800,801,801,798,24799
20241220,100700,4371287764,801,801,802,800,3785
20241220,100600,4368256701,803,799,803,799,12759
20241220,100500,4358051680,800,801,810,799,39366
20241220,100400,4326394290,801,802,807,801,17783
20241220,100300,4312126676,808,808,808,802,41216
20241220,100200,4278921913,808,810,810,807,16530
20241220,100100,4265563111,811,810,811,809,3360
20241220,100000,4262841365,810,811,811,810,2763
20241220,095900,4260603319,811,810,811,809,12710
20241220,095800,4250306586,810,811,812,808,12128
20241220,095700,4240470090,811,809,812,809,5547
20241220,095600,4235975441,808,804,809,804,6161
20241220,095500,4231004387,808,805,808,802,9580
20241220,095400,4223293223,808,806,808,803,9205
20241220,095300,4215881292,806,807,807,805,7877
20241220,095200,4209534237,806,808,809,806,8127
20241220,095100,4202970728,807,808,808,806,7033
20241220,095000,4197291862,808,812,812,808,21414
20241220,094900,4179978737,811,805,811,805,21982
20241220,094800,4162171711,805,804,805,802,5305
20241220,094700,4157906968,802,801,804,801,9245
20241220,094600,4150494310,801,807,809,800,57275
20241220,094500,4104542015,807,813,813,806,49505
20241220,094400,4064450036,811,807,815,805,53508
20241220,094300,4021142841,805,800,809,800,60499
20241220,094200,3972622796,800,797,800,796,36895
20241220,094100,3943184257,797,796,797,795,11424
20241220,094000,3934086004,796,795,797,794,17904
20241220,093900,3919837426,795,795,795,794,20766
20241220,093800,3903329898,795,793,796,792,11593
20241220,093700,3894126582,792,790,794,790,6192
20241220,093600,3889223640,794,793,794,790,49970
20241220,093500,3849625165,793,791,794,790,18738
20241220,093400,3834795681,791,793,793,789,37398
20241220,093300,3805240281,793,796,796,790,29613
20241220,093200,3781739281,796,791,796,788,54158
20241220,093100,3738783551,792,788,792,787,27522
20241220,093000,3717050005,788,785,789,785,27196
20241220,092900,3695688097,785,788,790,784,33332
20241220,092800,3669494434,790,792,792,783,97445
20241220,092700,3592862099,792,787,793,787,42842
20241220,092600,3558971004,788,791,793,786,39054
20241220,092500,3528143470,790,792,796,788,72330
20241220,092400,3470963484,795,796,797,790,73040
20241220,092300,3412994138,796,798,799,795,43742
20241220,092200,3378109680,797,797,804,796,47771
20241220,092100,3339885881,797,790,803,786,92258
20241220,092000,3266600807,787,808,812,777,525267
20241220,091900,2850524698,809,820,820,807,89093
20241220,091800,2778132617,820,812,827,808,106539
20241220,091700,2691577810,811,830,834,811,118962
20241220,091600,2593925128,830,821,835,805,101438
20241220,091500,2510943998,827,846,846,820,91374
20241220,091400,2435140980,845,844,848,830,353885
20241220,091300,2137144267,857,857,857,857,0
20241220,091200,2137144267,857,842,857,834,96666
20241220,091100,2055015610,841,835,850,823,287265
20241220,091000,1813471470,840,819,840,819,188775
20241220,090900,1657049223,821,812,821,811,110341
20241220,090800,1566991009,810,816,820,805,87379
20241220,090700,1495893391,820,804,821,799,247656
20241220,090600,1294951073,799,799,806,780,203782
20241220,090500,1132762455,800,787,810,784,142965
20241220,090400,1018843582,791,789,796,781,152114
20241220,090300,898580768,787,799,814,770,405519
20241220,090200,577692941,799,780,803,777,736502
20241220,090100,0,1010,1010,1010,1010,0
20241220,090000,0,1010,1010,1010,1010,0