stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,213500,1737011695,911,911,911,911,91299
20241210,213400,1737011695,911,911,911,911,0
20241210,213300,1737011695,911,911,911,911,0
20241210,213200,1737011695,911,911,911,911,0
20241210,213100,1737011695,911,911,911,911,0
20241210,213000,1737011695,911,911,911,911,0
20241210,212900,1737011695,911,911,911,911,0
20241210,212800,1737011695,911,911,911,911,0
20241210,212700,1737011695,911,911,911,911,0
20241210,212600,1737011695,911,911,911,911,0
20241210,212500,1737011695,911,911,911,911,0
20241210,212400,1737011695,911,911,911,911,0
20241210,212300,1737011695,911,911,911,911,0
20241210,212200,1737011695,911,911,911,911,0
20241210,212100,1737011695,911,911,911,911,0
20241210,212000,1737011695,911,911,911,911,0
20241210,211900,1737011695,911,911,911,911,0
20241210,211800,1737011695,911,911,911,911,0
20241210,211700,1737011695,911,911,911,911,0
20241210,211600,1737011695,911,911,911,911,0
20241210,211500,1737011695,911,911,911,911,0
20241210,211400,1737011695,911,911,911,911,0
20241210,211300,1737011695,911,911,911,911,0
20241210,211200,1737011695,911,911,911,911,0
20241210,211100,1737011695,911,911,911,911,0
20241210,211000,1737011695,911,911,911,911,0
20241210,210900,1737011695,911,911,911,911,0
20241210,210800,1737011695,911,911,911,911,0
20241210,210700,1737011695,911,911,911,911,0
20241210,210600,1737011695,911,911,911,911,0
20241210,210500,1737011695,911,911,911,911,91299
20241210,210400,1737011695,911,911,911,911,0
20241210,210300,1737011695,911,911,911,911,0
20241210,210200,1737011695,911,911,911,911,0
20241210,210100,1737011695,911,911,911,911,0
20241210,210000,1737011695,911,911,911,911,0
20241210,205900,1737011695,911,911,911,911,0
20241210,205800,1737011695,911,911,911,911,0
20241210,205700,1737011695,911,911,911,911,0
20241210,205600,1737011695,911,911,911,911,0
20241210,205500,1737011695,911,911,911,911,0
20241210,205400,1737011695,911,911,911,911,0
20241210,205300,1737011695,911,911,911,911,0
20241210,205200,1737011695,911,911,911,911,0
20241210,205100,1737011695,911,911,911,911,0
20241210,205000,1737011695,911,911,911,911,0
20241210,204900,1737011695,911,911,911,911,0
20241210,204800,1737011695,911,911,911,911,0
20241210,204700,1737011695,911,911,911,911,0
20241210,204600,1737011695,911,911,911,911,0
20241210,204500,1737011695,911,911,911,911,0
20241210,204400,1737011695,911,911,911,911,0
20241210,204300,1737011695,911,911,911,911,0
20241210,204200,1737011695,911,911,911,911,0
20241210,204100,1737011695,911,911,911,911,0
20241210,204000,1737011695,911,911,911,911,0
20241210,203900,1737011695,911,911,911,911,0
20241210,203800,1737011695,911,911,911,911,0
20241210,203700,1737011695,911,911,911,911,0
20241210,203600,1737011695,911,911,911,911,0
20241210,203500,1737011695,911,911,911,911,91299
20241210,203400,1737011695,911,911,911,911,0
20241210,203300,1737011695,911,911,911,911,0
20241210,203200,1737011695,911,911,911,911,0
20241210,203100,1737011695,911,911,911,911,0
20241210,203000,1737011695,911,911,911,911,0
20241210,202900,1737011695,911,911,911,911,0
20241210,202800,1737011695,911,911,911,911,0
20241210,202700,1737011695,911,911,911,911,0
20241210,202600,1737011695,911,911,911,911,0
20241210,202500,1737011695,911,911,911,911,0
20241210,202400,1737011695,911,911,911,911,0
20241210,202300,1737011695,911,911,911,911,0
20241210,202200,1737011695,911,911,911,911,0
20241210,202100,1737011695,911,911,911,911,0
20241210,202000,1737011695,911,911,911,911,0
20241210,201900,1737011695,911,911,911,911,0
20241210,201800,1737011695,911,911,911,911,0
20241210,201700,1737011695,911,911,911,911,0
20241210,201600,1737011695,911,911,911,911,0
20241210,201500,1737011695,911,911,911,911,0
20241210,201400,1737011695,911,911,911,911,0
20241210,201300,1737011695,911,911,911,911,0
20241210,201200,1737011695,911,911,911,911,0
20241210,201100,1737011695,911,911,911,911,0
20241210,201000,1737011695,911,911,911,911,0
20241210,200900,1737011695,911,911,911,911,0
20241210,200800,1737011695,911,911,911,911,0
20241210,200700,1737011695,911,911,911,911,0
20241210,200600,1737011695,911,911,911,911,0
20241210,200500,1737011695,911,911,911,911,91299
20241210,200400,1737011695,911,911,911,911,0
20241210,200300,1737011695,911,911,911,911,0
20241210,200200,1737011695,911,911,911,911,0
20241210,200100,1737011695,911,911,911,911,0
20241210,200000,1737011695,911,911,911,911,0
20241210,195900,1737011695,911,911,911,911,0
20241210,195800,1737011695,911,911,911,911,0
20241210,195700,1737011695,911,911,911,911,0
20241210,195600,1737011695,911,911,911,911,0
20241210,195500,1737011695,911,911,911,911,0
20241210,195400,1737011695,911,911,911,911,0
20241210,195300,1737011695,911,911,911,911,0
20241210,195200,1737011695,911,911,911,911,0
20241210,195100,1737011695,911,911,911,911,0
20241210,195000,1737011695,911,911,911,911,0
20241210,194900,1737011695,911,911,911,911,0
20241210,194800,1737011695,911,911,911,911,0
20241210,194700,1737011695,911,911,911,911,0
20241210,194600,1737011695,911,911,911,911,0
20241210,194500,1737011695,911,911,911,911,0
20241210,194400,1737011695,911,911,911,911,0
20241210,194300,1737011695,911,911,911,911,0
20241210,194200,1737011695,911,911,911,911,0
20241210,194100,1737011695,911,911,911,911,0
20241210,194000,1737011695,911,911,911,911,0
20241210,193900,1737011695,911,911,911,911,0
20241210,193800,1737011695,911,911,911,911,0
20241210,193700,1737011695,911,911,911,911,0
20241210,193600,1737011695,911,911,911,911,0
20241210,193500,1737011695,911,911,911,911,91299
20241210,193400,1737011695,911,911,911,911,0
20241210,193300,1737011695,911,911,911,911,0
20241210,193200,1737011695,911,911,911,911,0
20241210,193100,1737011695,911,911,911,911,0
20241210,193000,1737011695,911,911,911,911,0
20241210,192900,1737011695,911,911,911,911,0
20241210,192800,1737011695,911,911,911,911,0
20241210,192700,1737011695,911,911,911,911,0
20241210,192600,1737011695,911,911,911,911,0
20241210,192500,1737011695,911,911,911,911,0
20241210,192400,1737011695,911,911,911,911,0
20241210,192300,1737011695,911,911,911,911,0
20241210,192200,1737011695,911,911,911,911,0
20241210,192100,1737011695,911,911,911,911,0
20241210,192000,1737011695,911,911,911,911,0
20241210,191900,1737011695,911,911,911,911,0
20241210,191800,1737011695,911,911,911,911,0
20241210,191700,1737011695,911,911,911,911,0
20241210,191600,1737011695,911,911,911,911,0
20241210,191500,1737011695,911,911,911,911,0
20241210,191400,1737011695,911,911,911,911,0
20241210,191300,1737011695,911,911,911,911,0
20241210,191200,1737011695,911,911,911,911,0
20241210,191100,1737011695,911,911,911,911,0
20241210,191000,1737011695,911,911,911,911,0
20241210,190900,1737011695,911,911,911,911,0
20241210,190800,1737011695,911,911,911,911,0
20241210,190700,1737011695,911,911,911,911,0
20241210,190600,1737011695,911,911,911,911,0
20241210,190500,1737011695,911,911,911,911,91299
20241210,190400,1737011695,911,911,911,911,0
20241210,190300,1737011695,911,911,911,911,0
20241210,190200,1737011695,911,911,911,911,0
20241210,190100,1737011695,911,911,911,911,0
20241210,190000,1737011695,911,911,911,911,0
20241210,185900,1737011695,911,911,911,911,0
20241210,185800,1737011695,911,911,911,911,0
20241210,185700,1737011695,911,911,911,911,0
20241210,185600,1737011695,911,911,911,911,0
20241210,185500,1737011695,911,911,911,911,0
20241210,185400,1737011695,911,911,911,911,0
20241210,185300,1737011695,911,911,911,911,0
20241210,185200,1737011695,911,911,911,911,0
20241210,185100,1737011695,911,911,911,911,0
20241210,185000,1737011695,911,911,911,911,0
20241210,184900,1737011695,911,911,911,911,0
20241210,184800,1737011695,911,911,911,911,0
20241210,184700,1737011695,911,911,911,911,0
20241210,184600,1737011695,911,911,911,911,0
20241210,184500,1737011695,911,911,911,911,0
20241210,184400,1737011695,911,911,911,911,0
20241210,184300,1737011695,911,911,911,911,0
20241210,184200,1737011695,911,911,911,911,0
20241210,184100,1737011695,911,911,911,911,0
20241210,184000,1737011695,911,911,911,911,0
20241210,183900,1737011695,911,911,911,911,0
20241210,183800,1737011695,911,911,911,911,0
20241210,183700,1737011695,911,911,911,911,0
20241210,183600,1737011695,911,911,911,911,0
20241210,183500,1737011695,911,911,911,911,91299
20241210,183400,1737011695,911,911,911,911,0
20241210,183300,1737011695,911,911,911,911,0
20241210,183200,1737011695,911,911,911,911,0
20241210,183100,1737011695,911,911,911,911,0
20241210,183000,1737011695,911,911,911,911,0
20241210,182900,1737011695,911,911,911,911,0
20241210,182800,1737011695,911,911,911,911,0
20241210,182700,1737011695,911,911,911,911,0
20241210,182600,1737011695,911,911,911,911,0
20241210,182500,1737011695,911,911,911,911,0
20241210,182400,1737011695,911,911,911,911,0
20241210,182300,1737011695,911,911,911,911,0
20241210,182200,1737011695,911,911,911,911,0
20241210,182100,1737011695,911,911,911,911,0
20241210,182000,1737011695,911,911,911,911,0
20241210,181900,1737011695,911,911,911,911,0
20241210,181800,1737011695,911,911,911,911,0
20241210,181700,1737011695,911,911,911,911,0
20241210,181600,1737011695,911,911,911,911,0
20241210,181500,1737011695,911,911,911,911,0
20241210,181400,1737011695,911,911,911,911,0
20241210,181300,1737011695,911,911,911,911,0
20241210,181200,1737011695,911,911,911,911,0
20241210,181100,1737011695,911,911,911,911,0
20241210,181000,1737011695,911,911,911,911,0
20241210,180900,1737011695,911,911,911,911,0
20241210,180800,1737011695,911,911,911,911,0
20241210,180700,1737011695,911,911,911,911,0
20241210,180600,1737011695,911,911,911,911,0
20241210,180500,1737011695,911,911,911,911,91299
20241210,180400,1737011695,911,911,911,911,0
20241210,180300,1737011695,911,911,911,911,0
20241210,180200,1737011695,911,911,911,911,0
20241210,180100,1737011695,911,911,911,911,0
20241210,180000,1737011695,911,911,911,911,0
20241210,175900,1737011695,911,911,911,911,0
20241210,175800,1737011695,911,911,911,911,0
20241210,175700,1737011695,911,911,911,911,0
20241210,175600,1737011695,911,911,911,911,0
20241210,175500,1737011695,911,911,911,911,0
20241210,175400,1737011695,911,911,911,911,0
20241210,175300,1737011695,911,911,911,911,0
20241210,175200,1737011695,911,911,911,911,0
20241210,175100,1737011695,911,911,911,911,0
20241210,175000,1737011695,911,911,911,911,0
20241210,174900,1737011695,911,911,911,911,0
20241210,174800,1737011695,911,911,911,911,0
20241210,174700,1737011695,911,911,911,911,0
20241210,174600,1737011695,911,911,911,911,0
20241210,174500,1737011695,911,911,911,911,0
20241210,174400,1737011695,911,911,911,911,0
20241210,174300,1737011695,911,911,911,911,0
20241210,174200,1737011695,911,911,911,911,0
20241210,174100,1737011695,911,911,911,911,0
20241210,174000,1737011695,911,911,911,911,0
20241210,173900,1737011695,911,911,911,911,0
20241210,173800,1737011695,911,911,911,911,0
20241210,173700,1737011695,911,911,911,911,0
20241210,173600,1737011695,911,911,911,911,0
20241210,173500,1737011695,911,911,911,911,91299
20241210,173400,1737011695,911,911,911,911,0
20241210,173300,1737011695,911,911,911,911,0
20241210,173200,1737011695,911,911,911,911,0
20241210,173100,1737011695,911,911,911,911,0
20241210,173000,1737011695,911,911,911,911,0
20241210,172900,1737011695,911,911,911,911,0
20241210,172800,1737011695,911,911,911,911,0
20241210,172700,1737011695,911,911,911,911,0
20241210,172600,1737011695,911,911,911,911,0
20241210,172500,1737011695,911,911,911,911,0
20241210,172400,1737011695,911,911,911,911,0
20241210,172300,1737011695,911,911,911,911,0
20241210,172200,1737011695,911,911,911,911,0
20241210,172100,1737011695,911,911,911,911,0
20241210,172000,1737011695,911,911,911,911,0
20241210,171900,1737011695,911,911,911,911,0
20241210,171800,1737011695,911,911,911,911,0
20241210,171700,1737011695,911,911,911,911,0
20241210,171600,1737011695,911,911,911,911,0
20241210,171500,1737011695,911,911,911,911,0
20241210,171400,1737011695,911,911,911,911,0
20241210,171300,1737011695,911,911,911,911,0
20241210,171200,1737011695,911,911,911,911,0
20241210,171100,1737011695,911,911,911,911,0
20241210,171000,1737011695,911,911,911,911,0
20241210,170900,1737011695,911,911,911,911,0
20241210,170800,1737011695,911,911,911,911,0
20241210,170700,1737011695,911,911,911,911,0
20241210,170600,1737011695,911,911,911,911,0
20241210,170500,1737011695,911,911,911,911,91299
20241210,170400,1737011695,911,911,911,911,0
20241210,170300,1737011695,911,911,911,911,0
20241210,170200,1737011695,911,911,911,911,0
20241210,170100,1737011695,911,911,911,911,0
20241210,170000,1737011695,911,911,911,911,0
20241210,165900,1737011695,911,911,911,911,0
20241210,165800,1737011695,911,911,911,911,0
20241210,165700,1737011695,911,911,911,911,0
20241210,165600,1737011695,911,911,911,911,0
20241210,165500,1737011695,911,911,911,911,0
20241210,165400,1737011695,911,911,911,911,0
20241210,165300,1737011695,911,911,911,911,0
20241210,165200,1737011695,911,911,911,911,0
20241210,165100,1737011695,911,911,911,911,0
20241210,165000,1737011695,911,911,911,911,0
20241210,164900,1737011695,911,911,911,911,0
20241210,164800,1737011695,911,911,911,911,0
20241210,164700,1737011695,911,911,911,911,0
20241210,164600,1737011695,911,911,911,911,0
20241210,164500,1737011695,911,911,911,911,0
20241210,164400,1737011695,911,911,911,911,0
20241210,164300,1737011695,911,911,911,911,0
20241210,164200,1737011695,911,911,911,911,0
20241210,164100,1737011695,911,911,911,911,0
20241210,164000,1737011695,911,911,911,911,0
20241210,163900,1737011695,911,911,911,911,0
20241210,163800,1737011695,911,911,911,911,0
20241210,163700,1737011695,911,911,911,911,0
20241210,163600,1737011695,911,911,911,911,0
20241210,163500,1737011695,911,911,911,911,91299
20241210,163400,1737011695,911,911,911,911,0
20241210,163300,1737011695,911,911,911,911,0
20241210,163200,1737011695,911,911,911,911,0
20241210,163100,1737011695,911,911,911,911,0
20241210,163000,1737011695,911,911,911,911,0
20241210,162900,1737011695,911,911,911,911,0
20241210,162800,1737011695,911,911,911,911,0
20241210,162700,1737011695,911,911,911,911,0
20241210,162600,1737011695,911,911,911,911,0
20241210,162500,1737011695,911,911,911,911,0
20241210,162400,1737011695,911,911,911,911,0
20241210,162300,1737011695,911,911,911,911,0
20241210,162200,1737011695,911,911,911,911,0
20241210,162100,1737011695,911,911,911,911,0
20241210,162000,1737011695,911,911,911,911,0
20241210,161900,1737011695,911,911,911,911,0
20241210,161800,1737011695,911,911,911,911,0
20241210,161700,1737011695,911,911,911,911,0
20241210,161600,1737011695,911,911,911,911,0
20241210,161500,1737011695,911,911,911,911,0
20241210,161400,1737011695,911,911,911,911,0
20241210,161300,1737011695,911,911,911,911,0
20241210,161200,1737011695,911,911,911,911,0
20241210,161100,1737011695,911,911,911,911,0
20241210,161000,1737011695,911,911,911,911,0
20241210,160900,1737011695,911,911,911,911,0
20241210,160800,1737011695,911,911,911,911,0
20241210,160700,1737011695,911,911,911,911,0
20241210,160600,1737011695,911,911,911,911,0
20241210,160500,1737011695,911,911,911,911,91299
20241210,160400,1737011695,911,911,911,911,0
20241210,160300,1737011695,911,911,911,911,0
20241210,160200,1737011695,911,911,911,911,0
20241210,160100,1737011695,911,911,911,911,0
20241210,160000,1737011695,911,911,911,911,0
20241210,155900,1737011695,911,911,911,911,0
20241210,155800,1737011695,911,911,911,911,0
20241210,155700,1737011695,911,911,911,911,0
20241210,155600,1737011695,911,911,911,911,0
20241210,155500,1737011695,911,911,911,911,0
20241210,155400,1737011695,911,911,911,911,0
20241210,155300,1737011695,911,911,911,911,0
20241210,155200,1737011695,911,911,911,911,0
20241210,155100,1737011695,911,911,911,911,0
20241210,155000,1737011695,911,911,911,911,0
20241210,154900,1737011695,911,911,911,911,0
20241210,154800,1737011695,911,911,911,911,0
20241210,154700,1737011695,911,911,911,911,0
20241210,154600,1737011695,911,911,911,911,0
20241210,154500,1737011695,911,911,911,911,0
20241210,154400,1737011695,911,911,911,911,0
20241210,154300,1737011695,911,911,911,911,0
20241210,154200,1737011695,911,911,911,911,0
20241210,154100,1737011695,911,911,911,911,0
20241210,154000,1737011695,911,911,911,911,0
20241210,153900,1737011695,911,911,911,911,0
20241210,153800,1737011695,911,911,911,911,0
20241210,153700,1737011695,911,911,911,911,0
20241210,153600,1737011695,911,911,911,911,0
20241210,153500,1737011695,911,911,911,911,91299
20241210,153400,1737011695,911,911,911,911,0
20241210,153300,1737011695,911,911,911,911,0
20241210,153200,1737011695,911,911,911,911,0
20241210,153100,1737011695,911,911,911,911,0
20241210,153000,1737011695,911,911,911,911,91299
20241210,152900,1653838306,897,897,897,897,0
20241210,152800,1653838306,897,897,897,897,0
20241210,152700,1653838306,897,897,897,897,0
20241210,152600,1653838306,897,897,897,897,0
20241210,152500,1653838306,897,897,897,897,0
20241210,152400,1653838306,897,897,897,897,0
20241210,152300,1653838306,897,897,897,897,0
20241210,152200,1653838306,897,897,897,897,0
20241210,152100,1653838306,897,897,897,897,0
20241210,152000,1653838306,897,897,897,897,0
20241210,151900,1653838306,897,905,905,897,24302
20241210,151800,1632039380,896,897,905,896,21246
20241210,151700,1612974994,897,897,902,896,12993
20241210,151600,1601327814,897,896,906,895,28042
20241210,151500,1576060776,900,895,900,895,3359
20241210,151400,1573054451,895,901,901,894,3663
20241210,151300,1569776001,901,896,901,895,2648
20241210,151200,1567403360,901,895,901,895,9655
20241210,151100,1558761271,895,899,901,895,8413
20241210,151000,1551223565,899,900,902,899,1623
20241210,150900,1549764205,900,900,904,900,7117
20241210,150800,1543346734,905,905,905,898,11281
20241210,150700,1533186245,906,906,906,905,175
20241210,150600,1533027794,906,906,906,906,159
20241210,150500,1532883740,907,907,907,903,1205
20241210,150400,1531795493,907,903,907,903,643
20241210,150300,1531214230,901,908,913,901,10913
20241210,150200,1521345398,914,914,914,908,2422
20241210,150100,1519146198,915,914,915,914,4
20241210,150000,1519142539,915,912,915,912,444
20241210,145900,1518737259,913,913,913,905,18151
20241210,145800,1502281313,913,916,916,913,797
20241210,145700,1501553188,915,915,917,915,1518
20241210,145600,1500163200,917,917,917,917,2
20241210,145500,1500161366,917,917,917,917,3
20241210,145400,1500158615,915,918,918,915,8
20241210,145300,1500151292,918,914,918,914,5981
20241210,145200,1494678609,914,915,916,914,12003
20241210,145100,1483695865,916,918,918,916,1383
20241210,145000,1482429033,918,917,918,917,5
20241210,144900,1482424444,917,917,918,917,252
20241210,144800,1482193296,918,911,918,911,1003
20241210,144700,1481278549,918,918,918,918,110
20241210,144600,1481177569,918,919,919,911,60
20241210,144500,1481122810,919,919,919,911,105
20241210,144400,1481027115,908,921,921,908,5985
20241210,144300,1475559920,914,912,914,912,3364
20241210,144200,1472487636,912,911,912,911,106
20241210,144100,1472391068,911,911,911,905,4549
20241210,144000,1468264874,910,913,913,910,1151
20241210,143900,1467217253,914,911,914,911,1400
20241210,143800,1465939673,913,912,915,911,1675
20241210,143700,1464411840,915,917,922,911,5276
20241210,143600,1459597896,917,920,920,912,9060
20241210,143500,1451321510,920,920,922,920,2202
20241210,143400,1449295664,922,920,922,920,1597
20241210,143300,1447826366,923,918,923,918,687
20241210,143200,1447194336,920,925,925,917,1195
20241210,143100,1446097587,926,926,926,925,34
20241210,143000,1446066115,928,928,928,919,3326
20241210,142900,1442991311,928,928,928,928,112
20241210,142800,1442887375,928,929,929,928,470
20241210,142700,1442451204,929,925,929,925,69
20241210,142600,1442387327,930,924,930,924,4472
20241210,142500,1438251619,924,924,924,919,12998
20241210,142400,1426294215,924,924,924,923,70
20241210,142300,1426229556,925,925,925,925,701
20241210,142200,1425581131,925,923,925,923,7621
20241210,142100,1418546445,924,924,924,924,11
20241210,142000,1418536281,925,920,931,918,31692
20241210,141900,1389277739,920,921,924,913,22905
20241210,141800,1368277203,924,922,924,919,3458
20241210,141700,1365093718,927,924,928,921,5512
20241210,141600,1360007045,929,931,931,925,12433
20241210,141500,1348487355,931,931,937,925,4234
20241210,141400,1344561267,938,934,943,929,46000
20241210,141300,1301462817,935,934,936,929,6770
20241210,141200,1295151051,934,930,937,929,46200
20241210,141100,1252039440,929,930,930,924,22210
20241210,141000,1231386879,930,930,930,930,0
20241210,140900,1231386879,930,923,930,921,39842
20241210,140800,1194384481,923,923,923,922,879
20241210,140700,1193573679,924,922,924,921,1971
20241210,140600,1191755050,922,918,922,918,14356
20241210,140500,1178518830,923,916,923,916,3494
20241210,140400,1175300613,916,919,919,916,14
20241210,140300,1175287783,918,913,919,913,4090
20241210,140200,1171553049,913,914,914,913,23
20241210,140100,1171532039,915,920,920,907,2949
20241210,140000,1168849368,920,922,925,913,14535
20241210,135900,1155526833,925,918,925,918,41893
20241210,135800,1116992261,918,919,920,909,2181
20241210,135700,1114990671,920,913,920,913,57041
20241210,135600,1062695044,914,912,914,912,22446
20241210,135500,1042210946,913,908,913,908,28614
20241210,135400,1016151393,907,907,907,907,2602
20241210,135300,1013791379,907,905,907,905,70
20241210,135200,1013728025,904,904,904,904,300
20241210,135100,1013456825,902,902,902,902,77
20241210,135000,1013387371,907,904,907,903,1002
20241210,134900,1012482457,907,907,907,907,1
20241210,134800,1012481550,908,908,908,908,30
20241210,134700,1012454310,908,908,908,908,2
20241210,134600,1012452494,903,909,910,903,7107
20241210,134500,1006026083,909,904,910,904,1077
20241210,134400,1005052079,910,905,910,905,9070
20241210,134300,996816160,905,905,905,905,828
20241210,134200,996066820,905,905,905,905,0
20241210,134100,996066820,905,905,905,901,85
20241210,134000,995990219,905,905,905,905,3
20241210,133900,995987504,905,905,905,905,0
20241210,133800,995987504,905,901,905,900,1762
20241210,133700,994401539,905,905,905,905,0
20241210,133600,994401539,905,901,905,900,406
20241210,133500,994036029,905,905,905,905,2
20241210,133400,994034219,902,905,906,902,3906
20241210,133300,990507550,905,903,905,903,1580
20241210,133200,989079238,904,904,904,904,0
20241210,133100,989079238,904,904,904,904,0
20241210,133000,989079238,904,901,905,900,1979
20241210,132900,987296285,905,904,905,904,495
20241210,132800,986848508,904,904,904,904,534
20241210,132700,986365772,904,901,906,900,4322
20241210,132600,982470102,906,905,906,905,103
20241210,132500,982376885,905,901,905,901,4446
20241210,132400,978371031,904,900,904,900,501
20241210,132300,977920123,905,904,905,904,302
20241210,132200,977647113,906,906,906,906,0
20241210,132100,977647113,906,905,906,901,2424
20241210,132000,975462470,906,905,906,900,4201
20241210,131900,971675600,901,904,905,901,6028
20241210,131800,966242618,904,904,904,904,561
20241210,131700,965735474,905,904,905,904,712
20241210,131600,965091214,905,900,905,900,5713
20241210,131500,959948432,900,897,900,897,514
20241210,131400,959487368,900,899,900,899,191
20241210,131300,959315657,900,900,900,899,1519
20241210,131200,957950062,899,894,899,894,2624
20241210,131100,955596205,900,900,900,900,400
20241210,131000,955236205,900,900,900,900,1002
20241210,130900,954334405,899,890,899,890,3010
20241210,130800,951629987,899,893,899,889,3159
20241210,130700,948815322,900,899,900,890,5659
20241210,130600,943754451,899,897,899,897,103
20241210,130500,943661952,898,897,898,897,45
20241210,130400,943621580,897,893,897,893,8949
20241210,130300,935618798,894,893,894,893,98
20241210,130200,935531274,894,894,894,894,3301
20241210,130100,932580180,893,894,894,893,2166
20241210,130000,930643886,894,894,894,891,2577
20241210,125900,928346576,894,894,894,894,333
20241210,125800,928048874,894,894,894,894,0
20241210,125700,928048874,894,893,894,893,220
20241210,125600,927852382,893,891,893,890,330
20241210,125500,927558546,893,893,893,893,1
20241210,125400,927557653,894,894,894,894,3
20241210,125300,927554971,894,893,894,893,332
20241210,125200,927258463,893,893,893,893,49
20241210,125100,927214706,890,894,894,890,1372
20241210,125000,925991694,895,895,895,895,0
20241210,124900,925991694,895,895,895,895,334
20241210,124800,925692764,895,893,895,892,2653
20241210,124700,923325067,895,895,895,895,73
20241210,124600,923259732,895,893,895,893,130
20241210,124500,923143526,895,893,895,893,534
20241210,124400,922666562,895,895,895,895,1
20241210,124300,922665667,895,894,895,894,399
20241210,124200,922308922,894,894,894,894,32
20241210,124100,922280314,895,895,895,895,228
20241210,124000,922076254,897,897,897,897,446
20241210,123900,921676192,897,897,897,897,0
20241210,123800,921676192,897,897,897,897,2
20241210,123700,921674398,893,893,893,893,0
20241210,123600,921674398,893,893,893,893,50
20241210,123500,921629748,893,893,893,893,12
20241210,123400,921619032,897,897,897,897,30
20241210,123300,921592122,897,892,897,892,7
20241210,123200,921585848,897,897,897,897,0
20241210,123100,921585848,897,890,897,890,16
20241210,123000,921571517,897,891,897,891,2456
20241210,122900,919383209,897,891,897,891,1142
20241210,122800,918365639,897,894,897,891,12
20241210,122700,918354902,897,891,897,891,11
20241210,122600,918345059,891,891,893,891,879
20241210,122500,917561736,893,892,893,891,4035
20241210,122400,913959681,892,893,893,892,102
20241210,122300,913868695,892,894,894,892,300
20241210,122200,913600919,896,896,896,896,100
20241210,122100,913511319,897,897,897,897,0
20241210,122000,913511319,897,897,897,897,1
20241210,121900,913510422,892,892,892,892,0
20241210,121800,913510422,892,897,897,892,2216
20241210,121700,911532670,899,899,899,899,42
20241210,121600,911494912,899,899,899,899,1
20241210,121500,911494013,893,894,899,893,5092
20241210,121400,906932049,890,890,890,890,50
20241210,121300,906887549,890,890,890,890,0
20241210,121200,906887549,890,893,893,889,23492
20241210,121100,885975001,893,896,896,893,13350
20241210,121000,874030293,896,898,898,896,5779
20241210,120900,868847508,899,900,900,899,1333
20241210,120800,867649139,899,899,899,899,900
20241210,120700,866840039,899,899,899,899,151
20241210,120600,866704290,899,901,901,897,6137
20241210,120500,861192393,900,911,911,899,28714
20241210,120400,835250158,912,912,912,911,765
20241210,120300,834552789,912,912,912,912,1419
20241210,120200,833258661,913,914,914,912,2498
20241210,120100,830977327,914,915,915,914,4390
20241210,120000,826961724,915,916,916,914,3360
20241210,115900,823886064,916,910,917,910,8888
20241210,115800,815768658,910,908,910,908,1001
20241210,115700,814858993,909,911,911,909,4653
20241210,115600,810624249,911,913,913,911,1569
20241210,115500,809193888,913,917,917,913,4190
20241210,115400,805364693,917,911,918,911,32888
20241210,115300,775286896,910,912,912,910,935
20241210,115200,774436044,912,905,913,905,13640
20241210,115100,762027176,905,908,908,905,8790
20241210,115000,754061856,908,908,908,908,3685
20241210,114900,750715876,906,906,906,905,4529
20241210,114800,746612631,905,905,905,904,9871
20241210,114700,737684897,905,905,905,905,5020
20241210,114600,733141797,908,908,908,908,88
20241210,114500,733061893,909,911,911,903,4834
20241210,114400,728685748,909,907,912,907,32094
20241210,114300,699493363,908,903,908,903,8627
20241210,114200,691679921,902,905,905,902,3954
20241210,114100,688104799,905,903,906,902,9146
20241210,114000,679836868,902,903,903,902,4204
20241210,113900,676044766,903,902,904,902,15186
20241210,113800,662346690,902,902,904,902,4715
20241210,113700,658089080,902,901,902,900,1467
20241210,113600,656767359,904,894,904,894,63834
20241210,113500,599319626,894,894,894,893,1647
20241210,113400,597847266,895,895,895,895,0
20241210,113300,597847266,895,896,896,895,1801
20241210,113200,596234671,896,896,898,894,12350
20241210,113100,585177699,896,896,896,896,2
20241210,113000,585175907,898,897,898,895,6211
20241210,112900,579608316,897,895,897,894,4262
20241210,112800,575793951,895,893,895,893,6714
20241210,112700,569788866,893,890,893,890,23124
20241210,112600,549143775,890,891,892,890,7899
20241210,112500,542109630,891,889,891,889,9569
20241210,112400,533588302,890,888,890,888,10464
20241210,112300,524286544,888,888,888,888,300
20241210,112200,524020144,887,888,888,887,1750
20241210,112100,522467192,888,886,888,886,5182
20241210,112000,517875841,886,888,888,886,986
20241210,111900,517002243,889,885,889,885,8306
20241210,111800,509650141,885,888,888,885,4847
20241210,111700,505354546,890,885,890,885,4560
20241210,111600,501301095,885,885,885,885,0
20241210,111500,501301095,885,885,885,885,985
20241210,111400,500429370,887,887,887,887,914
20241210,111300,499618652,887,889,889,887,1934
20241210,111200,497900786,889,890,890,887,2737
20241210,111100,495469295,890,890,890,890,0
20241210,111000,495469295,890,889,890,889,2926
20241210,110900,492865157,886,886,886,886,1
20241210,110800,492864271,890,890,890,890,2
20241210,110700,492862491,890,890,890,890,85
20241210,110600,492786841,891,891,891,891,0
20241210,110500,492786841,891,891,891,890,1002
20241210,110400,491894559,891,889,891,888,434
20241210,110300,491508724,889,888,889,887,12
20241210,110200,491498067,889,889,890,888,2524
20241210,110100,489256748,890,890,890,890,145
20241210,110000,489127698,891,888,891,888,2272
20241210,105900,487106816,889,887,889,887,8469
20241210,105800,479585401,887,887,888,887,1002
20241210,105700,478696625,888,888,888,888,2
20241210,105600,478694849,887,885,888,885,5131
20241210,105500,474145330,887,887,887,887,1000
20241210,105400,473258330,888,885,888,885,1002
20241210,105300,472371554,889,888,889,885,1639
20241210,105200,470916620,889,888,889,888,1027
20241210,105100,470004629,888,886,888,886,5380
20241210,105000,465237341,886,885,886,885,1825
20241210,104900,463621370,886,886,886,885,402
20241210,104800,463265508,886,886,886,886,2
20241210,104700,463263736,885,885,886,885,5375
20241210,104600,458506857,885,885,886,885,1506
20241210,104500,457174043,885,885,885,885,610
20241210,104400,456634193,886,885,886,885,4608
20241210,104300,452555457,885,885,886,885,4703
20241210,104200,448393301,884,884,884,884,1
20241210,104100,448392417,885,884,885,884,5
20241210,104000,448387996,881,882,885,881,12219
20241210,103900,437612940,882,884,884,882,19
20241210,103800,437596153,884,884,884,884,5
20241210,103700,437591733,884,884,884,884,0
20241210,103600,437591733,884,884,884,884,1
20241210,103500,437590849,884,884,884,884,1
20241210,103400,437589965,884,884,885,884,1968
20241210,103300,435849785,884,883,884,883,6
20241210,103200,435844485,885,885,885,885,0
20241210,103100,435844485,885,885,885,885,0
20241210,103000,435844485,885,884,885,884,4799
20241210,102900,431602168,884,884,884,884,0
20241210,102800,431602168,884,884,884,884,0
20241210,102700,431602168,884,881,884,881,10831
20241210,102600,422055053,881,881,881,879,4
20241210,102500,422051531,882,882,882,882,50
20241210,102400,422007431,882,882,882,878,644
20241210,102300,421441885,882,882,882,882,170
20241210,102200,421291945,882,880,882,880,338
20241210,102100,420994001,880,880,880,879,105
20241210,102000,420901703,881,881,881,881,1500
20241210,101900,419580203,881,881,881,881,2505
20241210,101800,417373298,881,880,881,880,564
20241210,101700,416876693,881,880,881,880,814
20241210,101600,416160352,880,880,880,880,216
20241210,101500,415970272,880,880,880,880,5416
20241210,101400,411204192,880,877,880,876,6425
20241210,101300,405558868,880,882,882,877,3390
20241210,101200,402584816,881,881,881,881,453
20241210,101100,402185723,882,882,882,877,306
20241210,101000,401916021,877,880,882,877,133
20241210,100900,401799314,876,881,882,876,1451
20241210,100800,400525618,882,880,882,880,2615
20241210,100700,398222282,881,878,881,878,1002
20241210,100600,397342520,881,880,882,880,6482
20241210,100500,391636789,880,878,880,878,5898
20241210,100400,386456239,878,876,878,876,4637
20241210,100300,382391492,877,877,877,877,1452
20241210,100200,381118088,877,876,877,875,4215
20241210,100100,377424539,877,877,877,877,1788
20241210,100000,375856463,878,878,878,878,0
20241210,095900,375856463,878,878,878,878,2
20241210,095800,375854707,877,877,878,877,553
20241210,095700,375369613,878,876,878,876,1310
20241210,095600,374221539,876,875,876,875,6370
20241210,095500,368647787,875,875,875,875,1
20241210,095400,368646912,875,875,875,875,16
20241210,095300,368632912,872,872,872,872,1004
20241210,095200,367757424,872,875,875,872,4340
20241210,095100,363963399,872,873,873,872,6053
20241210,095000,358681130,876,871,876,871,602
20241210,094900,358154598,876,871,876,871,4465
20241210,094800,354261314,871,872,873,871,2234
20241210,094700,352312081,877,877,877,870,2212
20241210,094600,350384615,878,878,878,878,1
20241210,094500,350383737,879,875,879,872,5340
20241210,094400,345726229,878,878,878,878,2
20241210,094300,345724473,879,873,879,873,2231
20241210,094200,343763706,880,873,881,873,5293
20241210,094100,339136306,875,873,878,872,9965
20241210,094000,330437325,882,881,882,872,21365
20241210,093900,311693372,883,882,883,882,758
20241210,093800,311024814,884,882,884,882,1976
20241210,093700,309280104,882,882,883,880,5520
20241210,093600,304413128,883,883,884,883,1370
20241210,093500,303202556,884,884,884,883,521
20241210,093400,302742491,884,885,885,881,155
20241210,093300,302605650,885,881,886,881,6529
20241210,093200,296831165,886,887,890,882,14287
20241210,093100,284204138,890,893,893,887,10026
20241210,093000,275289889,887,890,893,887,2926
20241210,092900,272686044,893,890,893,887,7353
20241210,092800,266151287,892,890,893,889,3891
20241210,092700,262682531,892,892,894,889,6657
20241210,092600,256743021,892,891,893,887,7512
20241210,092500,250053246,891,890,892,885,13326
20241210,092400,238212182,890,891,891,887,1495
20241210,092300,236886005,891,886,891,884,7291
20241210,092200,230409860,886,885,889,883,8552
20241210,092100,222842137,890,891,891,890,3
20241210,092000,222839465,885,891,894,884,11537
20241210,091900,212572331,891,889,894,887,12719
20241210,091800,201242857,890,889,890,888,7630
20241210,091700,194459071,889,887,889,882,8356
20241210,091600,187048889,883,886,888,882,9689
20241210,091500,178482572,886,881,886,880,11495
20241210,091400,168335666,881,880,882,879,3989
20241210,091300,164821164,880,876,881,876,14977
20241210,091200,151670495,875,869,875,869,9732
20241210,091100,143172095,873,874,874,869,3475
20241210,091000,140146925,872,875,877,872,10352
20241210,090900,131092717,875,875,877,873,4332
20241210,090800,127302773,878,874,878,874,11688
20241210,090700,117068015,874,871,875,870,6038
20241210,090600,111794502,873,870,874,870,6629
20241210,090500,106008722,869,870,873,867,28898
20241210,090400,80920399,870,864,870,860,37157
20241210,090300,48805859,864,865,865,859,8331
20241210,090200,41617418,866,866,871,866,22424
20241210,090100,22177907,866,867,869,858,10576
20241210,090000,13015990,867,846,868,846,13988