stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,191100,1043083076,814,814,814,814,19184
20241211,191000,1043083076,814,814,814,814,0
20241211,190900,1043083076,814,814,814,814,0
20241211,190800,1043083076,814,814,814,814,0
20241211,190700,1043083076,814,814,814,814,0
20241211,190600,1043083076,814,814,814,814,0
20241211,190500,1043083076,814,814,814,814,0
20241211,190400,1043083076,814,814,814,814,0
20241211,190300,1043083076,814,814,814,814,0
20241211,190200,1043083076,814,814,814,814,0
20241211,190100,1043083076,814,814,814,814,0
20241211,190000,1043083076,814,814,814,814,0
20241211,185900,1043083076,814,814,814,814,0
20241211,185800,1043083076,814,814,814,814,0
20241211,185700,1043083076,814,814,814,814,0
20241211,185600,1043083076,814,814,814,814,0
20241211,185500,1043083076,814,814,814,814,0
20241211,185400,1043083076,814,814,814,814,0
20241211,185300,1043083076,814,814,814,814,0
20241211,185200,1043083076,814,814,814,814,0
20241211,185100,1043083076,814,814,814,814,0
20241211,185000,1043083076,814,814,814,814,0
20241211,184900,1043083076,814,814,814,814,0
20241211,184800,1043083076,814,814,814,814,0
20241211,184700,1043083076,814,814,814,814,0
20241211,184600,1043083076,814,814,814,814,0
20241211,184500,1043083076,814,814,814,814,0
20241211,184400,1043083076,814,814,814,814,0
20241211,184300,1043083076,814,814,814,814,0
20241211,184200,1043083076,814,814,814,814,0
20241211,184100,1043083076,814,814,814,814,19184
20241211,184000,1043083076,814,814,814,814,0
20241211,183900,1043083076,814,814,814,814,0
20241211,183800,1043083076,814,814,814,814,0
20241211,183700,1043083076,814,814,814,814,0
20241211,183600,1043083076,814,814,814,814,0
20241211,183500,1043083076,814,814,814,814,0
20241211,183400,1043083076,814,814,814,814,0
20241211,183300,1043083076,814,814,814,814,0
20241211,183200,1043083076,814,814,814,814,0
20241211,183100,1043083076,814,814,814,814,0
20241211,183000,1043083076,814,814,814,814,0
20241211,182900,1043083076,814,814,814,814,0
20241211,182800,1043083076,814,814,814,814,0
20241211,182700,1043083076,814,814,814,814,0
20241211,182600,1043083076,814,814,814,814,0
20241211,182500,1043083076,814,814,814,814,0
20241211,182400,1043083076,814,814,814,814,0
20241211,182300,1043083076,814,814,814,814,0
20241211,182200,1043083076,814,814,814,814,0
20241211,182100,1043083076,814,814,814,814,0
20241211,182000,1043083076,814,814,814,814,0
20241211,181900,1043083076,814,814,814,814,0
20241211,181800,1043083076,814,814,814,814,0
20241211,181700,1043083076,814,814,814,814,0
20241211,181600,1043083076,814,814,814,814,0
20241211,181500,1043083076,814,814,814,814,0
20241211,181400,1043083076,814,814,814,814,0
20241211,181300,1043083076,814,814,814,814,0
20241211,181200,1043083076,814,814,814,814,0
20241211,181100,1043083076,814,814,814,814,19184
20241211,181000,1043083076,814,814,814,814,0
20241211,180900,1043083076,814,814,814,814,0
20241211,180800,1043083076,814,814,814,814,0
20241211,180700,1043083076,814,814,814,814,0
20241211,180600,1043083076,814,814,814,814,0
20241211,180500,1043083076,814,814,814,814,0
20241211,180400,1043083076,814,814,814,814,0
20241211,180300,1043083076,814,814,814,814,0
20241211,180200,1043083076,814,814,814,814,0
20241211,180100,1043083076,814,814,814,814,0
20241211,180000,1043083076,814,814,814,814,0
20241211,175900,1043083076,814,814,814,814,0
20241211,175800,1043083076,814,814,814,814,0
20241211,175700,1043083076,814,814,814,814,0
20241211,175600,1043083076,814,814,814,814,0
20241211,175500,1043083076,814,814,814,814,0
20241211,175400,1043083076,814,814,814,814,0
20241211,175300,1043083076,814,814,814,814,0
20241211,175200,1043083076,814,814,814,814,0
20241211,175100,1043083076,814,814,814,814,0
20241211,175000,1043083076,814,814,814,814,0
20241211,174900,1043083076,814,814,814,814,0
20241211,174800,1043083076,814,814,814,814,0
20241211,174700,1043083076,814,814,814,814,0
20241211,174600,1043083076,814,814,814,814,0
20241211,174500,1043083076,814,814,814,814,0
20241211,174400,1043083076,814,814,814,814,0
20241211,174300,1043083076,814,814,814,814,0
20241211,174200,1043083076,814,814,814,814,0
20241211,174100,1043083076,814,814,814,814,19184
20241211,174000,1043083076,814,814,814,814,0
20241211,173900,1043083076,814,814,814,814,0
20241211,173800,1043083076,814,814,814,814,0
20241211,173700,1043083076,814,814,814,814,0
20241211,173600,1043083076,814,814,814,814,0
20241211,173500,1043083076,814,814,814,814,0
20241211,173400,1043083076,814,814,814,814,0
20241211,173300,1043083076,814,814,814,814,0
20241211,173200,1043083076,814,814,814,814,0
20241211,173100,1043083076,814,814,814,814,0
20241211,173000,1043083076,814,814,814,814,0
20241211,172900,1043083076,814,814,814,814,0
20241211,172800,1043083076,814,814,814,814,0
20241211,172700,1043083076,814,814,814,814,0
20241211,172600,1043083076,814,814,814,814,0
20241211,172500,1043083076,814,814,814,814,0
20241211,172400,1043083076,814,814,814,814,0
20241211,172300,1043083076,814,814,814,814,0
20241211,172200,1043083076,814,814,814,814,0
20241211,172100,1043083076,814,814,814,814,0
20241211,172000,1043083076,814,814,814,814,0
20241211,171900,1043083076,814,814,814,814,0
20241211,171800,1043083076,814,814,814,814,0
20241211,171700,1043083076,814,814,814,814,0
20241211,171600,1043083076,814,814,814,814,0
20241211,171500,1043083076,814,814,814,814,0
20241211,171400,1043083076,814,814,814,814,0
20241211,171300,1043083076,814,814,814,814,0
20241211,171200,1043083076,814,814,814,814,0
20241211,171100,1043083076,814,814,814,814,19184
20241211,171000,1043083076,814,814,814,814,0
20241211,170900,1043083076,814,814,814,814,0
20241211,170800,1043083076,814,814,814,814,0
20241211,170700,1043083076,814,814,814,814,0
20241211,170600,1043083076,814,814,814,814,0
20241211,170500,1043083076,814,814,814,814,0
20241211,170400,1043083076,814,814,814,814,0
20241211,170300,1043083076,814,814,814,814,0
20241211,170200,1043083076,814,814,814,814,0
20241211,170100,1043083076,814,814,814,814,0
20241211,170000,1043083076,814,814,814,814,0
20241211,165900,1043083076,814,814,814,814,0
20241211,165800,1043083076,814,814,814,814,0
20241211,165700,1043083076,814,814,814,814,0
20241211,165600,1043083076,814,814,814,814,0
20241211,165500,1043083076,814,814,814,814,0
20241211,165400,1043083076,814,814,814,814,0
20241211,165300,1043083076,814,814,814,814,0
20241211,165200,1043083076,814,814,814,814,0
20241211,165100,1043083076,814,814,814,814,0
20241211,165000,1043083076,814,814,814,814,0
20241211,164900,1043083076,814,814,814,814,0
20241211,164800,1043083076,814,814,814,814,0
20241211,164700,1043083076,814,814,814,814,0
20241211,164600,1043083076,814,814,814,814,0
20241211,164500,1043083076,814,814,814,814,0
20241211,164400,1043083076,814,814,814,814,0
20241211,164300,1043083076,814,814,814,814,0
20241211,164200,1043083076,814,814,814,814,0
20241211,164100,1043083076,814,814,814,814,19184
20241211,164000,1043083076,814,814,814,814,0
20241211,163900,1043083076,814,814,814,814,0
20241211,163800,1043083076,814,814,814,814,0
20241211,163700,1043083076,814,814,814,814,0
20241211,163600,1043083076,814,814,814,814,0
20241211,163500,1043083076,814,814,814,814,0
20241211,163400,1043083076,814,814,814,814,0
20241211,163300,1043083076,814,814,814,814,0
20241211,163200,1043083076,814,814,814,814,0
20241211,163100,1043083076,814,814,814,814,0
20241211,163000,1043083076,814,814,814,814,0
20241211,162900,1043083076,814,814,814,814,0
20241211,162800,1043083076,814,814,814,814,0
20241211,162700,1043083076,814,814,814,814,0
20241211,162600,1043083076,814,814,814,814,0
20241211,162500,1043083076,814,814,814,814,0
20241211,162400,1043083076,814,814,814,814,0
20241211,162300,1043083076,814,814,814,814,0
20241211,162200,1043083076,814,814,814,814,0
20241211,162100,1043083076,814,814,814,814,0
20241211,162000,1043083076,814,814,814,814,0
20241211,161900,1043083076,814,814,814,814,0
20241211,161800,1043083076,814,814,814,814,0
20241211,161700,1043083076,814,814,814,814,0
20241211,161600,1043083076,814,814,814,814,0
20241211,161500,1043083076,814,814,814,814,0
20241211,161400,1043083076,814,814,814,814,0
20241211,161300,1043083076,814,814,814,814,0
20241211,161200,1043083076,814,814,814,814,0
20241211,161100,1043083076,814,814,814,814,19184
20241211,161000,1043083076,814,814,814,814,0
20241211,160900,1043083076,814,814,814,814,0
20241211,160800,1043083076,814,814,814,814,0
20241211,160700,1043083076,814,814,814,814,0
20241211,160600,1043083076,814,814,814,814,0
20241211,160500,1043083076,814,814,814,814,0
20241211,160400,1043083076,814,814,814,814,0
20241211,160300,1043083076,814,814,814,814,0
20241211,160200,1043083076,814,814,814,814,0
20241211,160100,1043083076,814,814,814,814,0
20241211,160000,1043083076,814,814,814,814,0
20241211,155900,1043083076,814,814,814,814,0
20241211,155800,1043083076,814,814,814,814,0
20241211,155700,1043083076,814,814,814,814,0
20241211,155600,1043083076,814,814,814,814,0
20241211,155500,1043083076,814,814,814,814,0
20241211,155400,1043083076,814,814,814,814,0
20241211,155300,1043083076,814,814,814,814,0
20241211,155200,1043083076,814,814,814,814,0
20241211,155100,1043083076,814,814,814,814,0
20241211,155000,1043083076,814,814,814,814,0
20241211,154900,1043083076,814,814,814,814,0
20241211,154800,1043083076,814,814,814,814,0
20241211,154700,1043083076,814,814,814,814,0
20241211,154600,1043083076,814,814,814,814,0
20241211,154500,1043083076,814,814,814,814,0
20241211,154400,1043083076,814,814,814,814,0
20241211,154300,1043083076,814,814,814,814,0
20241211,154200,1043083076,814,814,814,814,0
20241211,154100,1043083076,814,814,814,814,19184
20241211,154000,1043083076,814,814,814,814,0
20241211,153900,1043083076,814,814,814,814,0
20241211,153800,1043083076,814,814,814,814,0
20241211,153700,1043083076,814,814,814,814,0
20241211,153600,1043083076,814,814,814,814,0
20241211,153500,1043083076,814,814,814,814,0
20241211,153400,1043083076,814,814,814,814,0
20241211,153300,1043083076,814,814,814,814,0
20241211,153200,1043083076,814,814,814,814,0
20241211,153100,1043083076,814,814,814,814,0
20241211,153000,1043083076,814,814,814,814,19184
20241211,152900,1027467300,813,813,813,813,0
20241211,152800,1027467300,813,813,813,813,0
20241211,152700,1027467300,813,813,813,813,0
20241211,152600,1027467300,813,813,813,813,0
20241211,152500,1027467300,813,813,813,813,0
20241211,152400,1027467300,813,813,813,813,0
20241211,152300,1027467300,813,813,813,813,0
20241211,152200,1027467300,813,813,813,813,0
20241211,152100,1027467300,813,813,813,813,0
20241211,152000,1027467300,813,813,813,813,0
20241211,151900,1027467300,813,813,813,811,7959
20241211,151800,1021005354,814,814,815,813,5237
20241211,151700,1016747147,815,815,815,814,13314
20241211,151600,1005896343,815,814,815,814,1451
20241211,151500,1004715227,815,815,815,815,5
20241211,151400,1004711152,814,813,814,813,4579
20241211,151300,1000987393,814,814,814,813,1388
20241211,151200,999857672,813,815,815,813,423
20241211,151100,999513591,815,815,815,815,44
20241211,151000,999477731,815,814,815,814,5158
20241211,150900,995279114,814,814,814,814,4166
20241211,150800,991887990,814,815,815,814,7017
20241211,150700,986171669,815,815,815,815,49
20241211,150600,986131734,815,815,815,814,526
20241211,150500,985703319,815,814,815,814,1665
20241211,150400,984347970,815,815,815,815,0
20241211,150300,984347970,815,813,815,812,11836
20241211,150200,974714152,814,813,814,813,84
20241211,150100,974645858,813,812,813,812,10
20241211,150000,974637730,812,812,812,812,0
20241211,145900,974637730,812,812,812,812,1451
20241211,145800,973459518,813,814,814,813,510
20241211,145700,973044588,814,814,814,814,0
20241211,145600,973044588,814,814,814,814,1
20241211,145500,973043774,814,812,814,812,4014
20241211,145400,969780738,812,814,814,812,582
20241211,145300,969307380,814,814,814,814,1614
20241211,145200,967993584,814,814,814,814,20
20241211,145100,967977304,813,814,814,813,71
20241211,145000,967919531,814,814,814,814,10
20241211,144900,967911391,814,814,814,814,320
20241211,144800,967650911,814,814,814,814,680
20241211,144700,967097391,814,814,814,814,0
20241211,144600,967097391,814,814,814,814,0
20241211,144500,967097391,814,813,814,813,14
20241211,144400,967086007,814,814,814,814,2
20241211,144300,967084379,813,813,813,813,0
20241211,144200,967084379,813,813,813,813,7000
20241211,144100,961393379,814,814,814,814,0
20241211,144000,961393379,814,814,814,814,15483
20241211,143900,948790217,814,814,814,813,9
20241211,143800,948782893,812,814,814,812,1998
20241211,143700,947160508,812,813,813,812,636
20241211,143600,946644020,814,814,814,814,8
20241211,143500,946637508,814,814,814,812,212
20241211,143400,946464962,814,814,814,813,1232
20241211,143300,945462134,814,814,814,814,400
20241211,143200,945136534,814,813,814,812,513
20241211,143100,944719057,814,814,814,814,0
20241211,143000,944719057,814,812,814,812,3022
20241211,142900,942265189,812,812,812,811,10003
20241211,142800,934152750,812,812,812,812,0
20241211,142700,934152750,812,812,812,812,0
20241211,142600,934152750,812,812,813,812,3526
20241211,142500,931289636,813,813,814,812,5978
20241211,142400,926429520,814,814,814,813,1914
20241211,142300,924873434,813,813,813,813,298
20241211,142200,924631160,813,813,813,813,200
20241211,142100,924468560,813,812,813,812,167
20241211,142000,924332954,813,814,814,813,1413
20241211,141900,923183086,814,814,814,814,8201
20241211,141800,916507472,814,814,814,814,9
20241211,141700,916500146,814,814,814,811,1530
20241211,141600,915256301,814,812,814,812,629
20241211,141500,914745545,811,810,811,810,708
20241211,141400,914171388,811,811,811,810,7476
20241211,141300,908115826,811,812,812,811,1666
20241211,141200,906764600,813,813,813,813,0
20241211,141100,906764600,813,813,813,813,3500
20241211,141000,903919100,813,813,813,813,1550
20241211,140900,902658950,813,813,813,813,115
20241211,140800,902565455,813,812,813,812,48
20241211,140700,902526478,812,813,813,811,94
20241211,140600,902450182,811,811,813,810,3045
20241211,140500,899981183,811,811,811,811,824
20241211,140400,899312919,813,813,813,813,7
20241211,140300,899307228,813,811,813,811,1323
20241211,140200,898234273,813,813,813,813,46
20241211,140100,898196875,813,811,813,811,6339
20241211,140000,893055930,813,813,813,812,12213
20241211,135900,883138562,814,814,814,814,4
20241211,135800,883135306,813,813,813,813,0
20241211,135700,883135306,813,813,813,813,1
20241211,135600,883134493,813,813,813,813,144
20241211,135500,883017421,815,815,815,815,0
20241211,135400,883017421,815,813,815,813,12
20241211,135300,883007657,813,813,813,813,0
20241211,135200,883007657,813,814,814,813,680
20241211,135100,882454683,814,814,814,814,620
20241211,135000,881950003,814,814,814,814,1351
20241211,134900,880850289,816,816,816,816,0
20241211,134800,880850289,816,816,816,816,1
20241211,134700,880849473,816,814,816,814,138
20241211,134600,880737129,816,814,816,814,11
20241211,134500,880728173,816,816,816,816,3
20241211,134400,880725725,816,816,816,814,50
20241211,134300,880684927,816,814,816,813,4002
20241211,134200,877430027,816,816,816,816,42
20241211,134100,877395755,816,816,816,815,753
20241211,134000,876782056,815,815,816,815,66
20241211,133900,876728262,816,815,816,815,5
20241211,133800,876724185,817,815,817,814,7808
20241211,133700,870356776,815,814,815,814,408
20241211,133600,870024663,814,814,814,814,11
20241211,133500,870015709,814,814,814,814,13
20241211,133400,870005127,814,814,814,814,205
20241211,133300,869838257,814,813,814,813,1495
20241211,133200,868622720,813,813,813,813,1109
20241211,133100,867721103,814,814,814,814,508
20241211,133000,867307591,814,814,814,814,0
20241211,132900,867307591,814,814,814,813,4771
20241211,132800,863424026,814,814,814,814,0
20241211,132700,863424026,814,814,814,814,0
20241211,132600,863424026,814,814,814,814,171
20241211,132500,863284832,814,815,815,814,247
20241211,132400,863083707,815,816,816,815,624
20241211,132300,862574720,815,815,815,815,0
20241211,132200,862574720,815,815,815,815,2810
20241211,132100,860284570,813,813,813,813,0
20241211,132000,860284570,813,813,813,813,10
20241211,131900,860276440,813,813,813,813,0
20241211,131800,860276440,813,813,813,813,6
20241211,131700,860271562,813,811,813,811,6415
20241211,131600,855056169,810,810,810,810,2000
20241211,131500,853436169,810,812,813,810,10400
20241211,131400,845003961,812,812,812,812,0
20241211,131300,845003961,812,811,812,811,147
20241211,131200,844884643,812,812,812,812,0
20241211,131100,844884643,812,811,812,811,3974
20241211,131000,841658628,812,812,812,812,20
20241211,130900,841642388,811,812,812,811,107
20241211,130800,841555594,812,813,813,812,186
20241211,130700,841404556,813,813,813,813,1
20241211,130600,841403743,813,813,813,813,6
20241211,130500,841398865,813,813,813,813,3
20241211,130400,841396426,812,813,813,812,2998
20241211,130300,838962041,813,810,813,810,54
20241211,130200,838918292,811,810,811,810,3137
20241211,130100,836376256,807,807,807,807,0
20241211,130000,836376256,807,807,807,807,0
20241211,125900,836376256,807,809,809,807,10464
20241211,125800,827920656,810,810,810,810,70
20241211,125700,827863956,810,811,811,810,3681
20241211,125600,824882345,810,811,811,810,196
20241211,125500,824723583,810,810,810,810,612
20241211,125400,824227863,810,810,810,810,0
20241211,125300,824227863,810,811,811,810,52
20241211,125200,824185701,812,812,812,812,1
20241211,125100,824184889,811,811,811,811,500
20241211,125000,823779389,811,811,811,811,1289
20241211,124900,822734010,811,811,811,811,6
20241211,124800,822729144,811,810,811,810,101
20241211,124700,822647333,810,810,810,810,708
20241211,124600,822073853,810,810,810,810,677
20241211,124500,821525483,811,812,812,811,2699
20241211,124400,819336002,812,813,813,812,555
20241211,124300,818885341,814,814,814,814,2
20241211,124200,818883713,814,815,815,814,2
20241211,124100,818882084,815,815,815,815,0
20241211,124000,818882084,815,812,815,812,1544
20241211,123900,817624981,811,812,812,811,18
20241211,123800,817610377,811,814,814,811,3102
20241211,123700,815091760,814,814,814,814,0
20241211,123600,815091760,814,814,814,814,0
20241211,123500,815091760,814,814,814,814,10
20241211,123400,815083620,814,814,814,814,0
20241211,123300,815083620,814,814,814,814,105
20241211,123200,814998150,814,812,814,812,682
20241211,123100,814443362,812,812,812,812,0
20241211,123000,814443362,812,812,812,812,1577
20241211,122900,813162838,812,813,813,812,15
20241211,122800,813150657,814,814,814,812,3823
20241211,122700,810040883,814,814,814,814,1349
20241211,122600,808942797,813,813,813,813,4
20241211,122500,808939545,813,813,813,813,6
20241211,122400,808934667,813,813,813,813,828
20241211,122300,808261503,814,814,814,814,5
20241211,122200,808257433,814,813,814,813,4327
20241211,122100,804739579,813,813,813,813,2
20241211,122000,804737953,813,813,813,813,1
20241211,121900,804737140,813,815,816,813,275
20241211,121800,804512749,814,810,814,810,5048
20241211,121700,800423857,809,817,817,809,55001
20241211,121600,755824533,816,815,816,815,7462
20241211,121500,749736541,815,815,815,815,687
20241211,121400,749176636,815,815,815,815,280
20241211,121300,748948436,816,816,816,816,101
20241211,121200,748866020,815,815,815,815,2184
20241211,121100,747086060,815,816,816,815,8372
20241211,121000,740254658,816,816,817,814,1537
20241211,120900,739001095,815,815,815,815,500
20241211,120800,738593595,816,816,816,816,2
20241211,120700,738591963,815,816,816,815,130
20241211,120600,738485988,817,817,817,817,0
20241211,120500,738485988,817,817,817,817,0
20241211,120400,738485988,817,817,817,817,2
20241211,120300,738484354,817,817,817,817,6158
20241211,120200,733453268,817,817,817,817,1100
20241211,120100,732554568,817,817,817,817,485
20241211,120000,732158323,817,817,817,817,2
20241211,115900,732156689,817,818,818,817,131
20241211,115800,732049661,817,818,818,817,253
20241211,115700,731842887,818,818,818,818,3
20241211,115600,731840433,817,818,818,817,695
20241211,115500,731272605,818,816,818,816,13894
20241211,115400,719914865,816,815,816,815,628
20241211,115300,719402427,815,815,815,813,1716
20241211,115200,718006085,816,816,816,816,0
20241211,115100,718006085,816,815,816,815,1332
20241211,115000,716919180,815,814,815,813,3321
20241211,114900,714213566,813,813,813,813,532
20241211,114800,713781050,813,812,813,812,183
20241211,114700,713632452,812,812,812,812,2000
20241211,114600,712008452,812,812,812,811,395
20241211,114500,711687713,812,812,812,812,106
20241211,114400,711601641,812,811,812,811,617
20241211,114300,711101252,812,812,812,812,0
20241211,114200,711101252,812,812,812,812,21
20241211,114100,711084200,813,810,814,810,2210
20241211,114000,709287009,811,812,812,810,6532
20241211,113900,703991637,812,812,812,812,3998
20241211,113800,700745261,812,812,812,812,245
20241211,113700,700546321,813,813,813,813,1005
20241211,113600,699729256,813,813,813,813,200
20241211,113500,699566656,813,813,814,813,768
20241211,113400,698942268,813,812,813,812,1989
20241211,113300,697327083,812,813,813,812,5395
20241211,113200,692941346,813,814,814,813,234
20241211,113100,692751100,814,814,814,814,847
20241211,113000,692061642,814,814,814,814,69
20241211,112900,692005476,815,813,815,813,311
20241211,112800,691752620,815,814,815,814,19026
20241211,112700,676265443,815,815,815,815,4165
20241211,112600,672870968,816,817,817,816,4578
20241211,112500,669130745,815,815,815,815,10
20241211,112400,669122595,815,815,815,815,588
20241211,112300,668643375,814,815,815,814,265
20241211,112200,668427663,814,814,814,814,0
20241211,112100,668427663,814,814,814,814,1
20241211,112000,668426849,814,814,814,814,1764
20241211,111900,666990953,814,815,815,814,107
20241211,111800,666903853,815,815,815,814,112874
20241211,111700,574913950,816,816,816,816,9000
20241211,111600,567569950,818,818,818,818,1
20241211,111500,567569132,816,816,816,816,438
20241211,111400,567211724,816,817,817,816,165
20241211,111300,567076981,818,816,818,816,512
20241211,111200,566659187,818,816,818,816,22
20241211,111100,566641233,816,816,816,816,700
20241211,111000,566070033,816,816,816,815,6389
20241211,110900,560857403,816,816,816,816,0
20241211,110800,560857403,816,817,817,816,6500
20241211,110700,555551614,817,817,817,817,0
20241211,110600,555551614,817,818,818,817,3437
20241211,110500,552741148,818,819,819,818,651
20241211,110400,552208005,818,820,820,818,258
20241211,110300,551996724,820,820,820,820,0
20241211,110200,551996724,820,818,820,818,5075
20241211,110100,547840316,818,818,820,818,33
20241211,110000,547813290,819,819,820,818,63
20241211,105900,547761693,818,821,822,818,3741
20241211,105800,544693381,821,821,822,820,795
20241211,105700,544041467,822,822,822,820,2798
20241211,105600,541742196,822,819,822,819,7193
20241211,105500,535843399,816,816,816,816,0
20241211,105400,535843399,816,820,820,816,9566
20241211,105300,528015621,820,820,820,820,1077
20241211,105200,527132481,820,819,820,819,1469
20241211,105100,525929364,819,819,819,819,436
20241211,105000,525572280,820,820,820,820,3232
20241211,104900,522922040,820,819,820,818,2265
20241211,104800,521067982,819,819,819,818,52
20241211,104700,521025431,819,821,821,819,657
20241211,104600,520486691,820,821,821,820,900
20241211,104500,519748491,822,822,822,822,2
20241211,104400,519746847,822,820,822,820,16951
20241211,104300,505821500,821,820,821,820,6254
20241211,104200,500692521,820,820,820,820,507
20241211,104100,500276781,820,817,820,817,18185
20241211,104000,485390633,817,817,817,816,116
20241211,103900,485295878,817,817,817,817,2589
20241211,103800,483180665,818,818,818,818,0
20241211,103700,483180665,818,818,818,818,2
20241211,103600,483179029,818,818,818,817,1318
20241211,103500,482101588,818,818,818,818,60
20241211,103400,482052508,817,817,818,817,752
20241211,103300,481438103,818,818,818,818,21
20241211,103200,481420925,817,817,817,817,4019
20241211,103100,478137402,817,817,817,817,42
20241211,103000,478103088,817,816,817,815,7194
20241211,102900,472235576,817,817,818,816,244
20241211,102800,472036126,818,817,818,816,1408
20241211,102700,470886711,818,818,818,818,11
20241211,102600,470877713,818,818,818,818,2102
20241211,102500,469158277,818,818,818,818,231
20241211,102400,468969319,818,818,818,818,110
20241211,102300,468879339,818,817,818,817,4322
20241211,102200,465348255,817,817,818,817,304
20241211,102100,465099863,818,817,818,817,2303
20241211,102000,463217010,818,818,818,817,361
20241211,101900,462921765,818,818,818,818,121
20241211,101800,462822787,818,815,818,815,9
20241211,101700,462815434,818,816,818,813,2330
20241211,101600,460919800,818,818,818,818,12
20241211,101500,460909984,818,815,818,815,2411
20241211,101400,458939492,817,817,817,817,333
20241211,101300,458667431,816,813,816,813,6469
20241211,101200,453400215,812,812,812,812,2426
20241211,101100,451430303,812,813,813,812,5541
20241211,101000,446925651,814,814,814,814,1
20241211,100900,446924837,814,814,814,814,994
20241211,100800,446115721,814,813,814,813,1113
20241211,100700,445210643,813,813,814,813,1876
20241211,100600,443685447,814,814,816,814,5014
20241211,100500,439600539,815,813,815,813,129
20241211,100400,439495638,814,816,816,813,106
20241211,100300,439409404,816,816,816,816,2
20241211,100200,439407772,812,815,816,812,2146
20241211,100100,437658853,815,815,815,815,800
20241211,100000,437006853,816,817,817,811,932
20241211,095900,436246632,817,816,817,811,1311
20241211,095800,435179321,817,816,817,816,1373
20241211,095700,434058750,816,816,816,816,300
20241211,095600,433813950,816,815,816,815,903
20241211,095500,433077492,815,815,815,814,1129
20241211,095400,432157557,814,811,814,811,223
20241211,095300,431976101,811,815,815,811,293
20241211,095200,431738443,815,815,815,815,5141
20241211,095100,427548528,815,814,815,811,2917
20241211,095000,425177077,814,813,815,813,33
20241211,094900,425150206,815,814,815,814,723
20241211,094800,424560962,815,812,815,811,750
20241211,094700,423951949,812,814,814,809,13593
20241211,094600,412951484,810,811,813,810,16184
20241211,094500,399838772,813,814,814,810,8205
20241211,094400,393187075,814,814,814,814,1308
20241211,094300,392122363,817,815,817,813,2149
20241211,094200,390370035,817,814,817,814,813
20241211,094100,389707629,815,815,815,814,157
20241211,094000,389579696,815,817,818,815,1664
20241211,093900,388220463,817,817,817,817,5322
20241211,093800,383872389,817,814,817,814,12503
20241211,093700,373686392,814,811,814,811,5178
20241211,093600,369483166,811,811,811,811,3
20241211,093500,369480733,811,810,811,810,2694
20241211,093400,367298538,810,805,810,804,6076
20241211,093300,362399545,807,807,807,806,2500
20241211,093200,360383977,807,810,810,807,7122
20241211,093100,354625290,810,810,810,809,5920
20241211,093000,349830297,810,807,810,807,12940
20241211,092900,339368201,808,807,809,807,1107
20241211,092800,338474709,807,811,811,807,3358
20241211,092700,335763029,812,809,812,805,20882
20241211,092600,318882233,810,810,810,810,23
20241211,092500,318863603,810,813,813,802,16798
20241211,092400,305363313,807,816,817,806,35038
20241211,092300,277026850,813,815,817,813,2837
20241211,092200,274719947,815,817,817,815,1766
20241211,092100,273279117,817,815,817,815,36
20241211,092000,273249765,816,816,816,814,20256
20241211,091900,256726235,816,817,817,816,2426
20241211,091800,254744595,817,818,818,816,4356
20241211,091700,251184829,818,818,818,818,3266
20241211,091600,248513241,818,814,818,812,13207
20241211,091500,237758951,814,815,816,812,4069
20241211,091400,234449206,815,818,818,814,2681
20241211,091300,232264356,816,819,819,815,7049
20241211,091200,226510568,819,823,823,817,4075
20241211,091100,223169106,823,822,823,821,3658
20241211,091000,220163168,824,823,825,821,4485
20241211,090900,216471532,821,821,824,821,31623
20241211,090800,190466084,821,813,822,813,56584
20241211,090700,144196725,814,804,814,804,48508
20241211,090600,104957719,802,801,804,800,14298
20241211,090500,93490588,801,802,802,800,1085
20241211,090400,92621868,801,798,802,797,16339
20241211,090300,79558239,801,799,802,799,34250
20241211,090200,52153097,799,788,799,788,22208
20241211,090100,34542645,792,791,792,785,2227
20241211,090000,32778873,792,792,792,775,41322