stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,213300,735757643,895,895,895,895,11085
20241211,213200,735757643,895,895,895,895,0
20241211,213100,735757643,895,895,895,895,0
20241211,213000,735757643,895,895,895,895,0
20241211,212900,735757643,895,895,895,895,0
20241211,212800,735757643,895,895,895,895,0
20241211,212700,735757643,895,895,895,895,0
20241211,212600,735757643,895,895,895,895,0
20241211,212500,735757643,895,895,895,895,0
20241211,212400,735757643,895,895,895,895,0
20241211,212300,735757643,895,895,895,895,0
20241211,212200,735757643,895,895,895,895,0
20241211,212100,735757643,895,895,895,895,0
20241211,212000,735757643,895,895,895,895,0
20241211,211900,735757643,895,895,895,895,0
20241211,211800,735757643,895,895,895,895,0
20241211,211700,735757643,895,895,895,895,0
20241211,211600,735757643,895,895,895,895,0
20241211,211500,735757643,895,895,895,895,0
20241211,211400,735757643,895,895,895,895,0
20241211,211300,735757643,895,895,895,895,0
20241211,211200,735757643,895,895,895,895,0
20241211,211100,735757643,895,895,895,895,0
20241211,211000,735757643,895,895,895,895,0
20241211,210900,735757643,895,895,895,895,0
20241211,210800,735757643,895,895,895,895,0
20241211,210700,735757643,895,895,895,895,0
20241211,210600,735757643,895,895,895,895,0
20241211,210500,735757643,895,895,895,895,0
20241211,210400,735757643,895,895,895,895,0
20241211,210300,735757643,895,895,895,895,11085
20241211,210200,735757643,895,895,895,895,0
20241211,210100,735757643,895,895,895,895,0
20241211,210000,735757643,895,895,895,895,0
20241211,205900,735757643,895,895,895,895,0
20241211,205800,735757643,895,895,895,895,0
20241211,205700,735757643,895,895,895,895,0
20241211,205600,735757643,895,895,895,895,0
20241211,205500,735757643,895,895,895,895,0
20241211,205400,735757643,895,895,895,895,0
20241211,205300,735757643,895,895,895,895,0
20241211,205200,735757643,895,895,895,895,0
20241211,205100,735757643,895,895,895,895,0
20241211,205000,735757643,895,895,895,895,0
20241211,204900,735757643,895,895,895,895,0
20241211,204800,735757643,895,895,895,895,0
20241211,204700,735757643,895,895,895,895,0
20241211,204600,735757643,895,895,895,895,0
20241211,204500,735757643,895,895,895,895,0
20241211,204400,735757643,895,895,895,895,0
20241211,204300,735757643,895,895,895,895,0
20241211,204200,735757643,895,895,895,895,0
20241211,204100,735757643,895,895,895,895,0
20241211,204000,735757643,895,895,895,895,0
20241211,203900,735757643,895,895,895,895,0
20241211,203800,735757643,895,895,895,895,0
20241211,203700,735757643,895,895,895,895,0
20241211,203600,735757643,895,895,895,895,0
20241211,203500,735757643,895,895,895,895,0
20241211,203400,735757643,895,895,895,895,0
20241211,203300,735757643,895,895,895,895,11085
20241211,203200,735757643,895,895,895,895,0
20241211,203100,735757643,895,895,895,895,0
20241211,203000,735757643,895,895,895,895,0
20241211,202900,735757643,895,895,895,895,0
20241211,202800,735757643,895,895,895,895,0
20241211,202700,735757643,895,895,895,895,0
20241211,202600,735757643,895,895,895,895,0
20241211,202500,735757643,895,895,895,895,0
20241211,202400,735757643,895,895,895,895,0
20241211,202300,735757643,895,895,895,895,0
20241211,202200,735757643,895,895,895,895,0
20241211,202100,735757643,895,895,895,895,0
20241211,202000,735757643,895,895,895,895,0
20241211,201900,735757643,895,895,895,895,0
20241211,201800,735757643,895,895,895,895,0
20241211,201700,735757643,895,895,895,895,0
20241211,201600,735757643,895,895,895,895,0
20241211,201500,735757643,895,895,895,895,0
20241211,201400,735757643,895,895,895,895,0
20241211,201300,735757643,895,895,895,895,0
20241211,201200,735757643,895,895,895,895,0
20241211,201100,735757643,895,895,895,895,0
20241211,201000,735757643,895,895,895,895,0
20241211,200900,735757643,895,895,895,895,0
20241211,200800,735757643,895,895,895,895,0
20241211,200700,735757643,895,895,895,895,0
20241211,200600,735757643,895,895,895,895,0
20241211,200500,735757643,895,895,895,895,0
20241211,200400,735757643,895,895,895,895,0
20241211,200300,735757643,895,895,895,895,11085
20241211,200200,735757643,895,895,895,895,0
20241211,200100,735757643,895,895,895,895,0
20241211,200000,735757643,895,895,895,895,0
20241211,195900,735757643,895,895,895,895,0
20241211,195800,735757643,895,895,895,895,0
20241211,195700,735757643,895,895,895,895,0
20241211,195600,735757643,895,895,895,895,0
20241211,195500,735757643,895,895,895,895,0
20241211,195400,735757643,895,895,895,895,0
20241211,195300,735757643,895,895,895,895,0
20241211,195200,735757643,895,895,895,895,0
20241211,195100,735757643,895,895,895,895,0
20241211,195000,735757643,895,895,895,895,0
20241211,194900,735757643,895,895,895,895,0
20241211,194800,735757643,895,895,895,895,0
20241211,194700,735757643,895,895,895,895,0
20241211,194600,735757643,895,895,895,895,0
20241211,194500,735757643,895,895,895,895,0
20241211,194400,735757643,895,895,895,895,0
20241211,194300,735757643,895,895,895,895,0
20241211,194200,735757643,895,895,895,895,0
20241211,194100,735757643,895,895,895,895,0
20241211,194000,735757643,895,895,895,895,0
20241211,193900,735757643,895,895,895,895,0
20241211,193800,735757643,895,895,895,895,0
20241211,193700,735757643,895,895,895,895,0
20241211,193600,735757643,895,895,895,895,0
20241211,193500,735757643,895,895,895,895,0
20241211,193400,735757643,895,895,895,895,0
20241211,193300,735757643,895,895,895,895,11085
20241211,193200,735757643,895,895,895,895,0
20241211,193100,735757643,895,895,895,895,0
20241211,193000,735757643,895,895,895,895,0
20241211,192900,735757643,895,895,895,895,0
20241211,192800,735757643,895,895,895,895,0
20241211,192700,735757643,895,895,895,895,0
20241211,192600,735757643,895,895,895,895,0
20241211,192500,735757643,895,895,895,895,0
20241211,192400,735757643,895,895,895,895,0
20241211,192300,735757643,895,895,895,895,0
20241211,192200,735757643,895,895,895,895,0
20241211,192100,735757643,895,895,895,895,0
20241211,192000,735757643,895,895,895,895,0
20241211,191900,735757643,895,895,895,895,0
20241211,191800,735757643,895,895,895,895,0
20241211,191700,735757643,895,895,895,895,0
20241211,191600,735757643,895,895,895,895,0
20241211,191500,735757643,895,895,895,895,0
20241211,191400,735757643,895,895,895,895,0
20241211,191300,735757643,895,895,895,895,0
20241211,191200,735757643,895,895,895,895,0
20241211,191100,735757643,895,895,895,895,0
20241211,191000,735757643,895,895,895,895,0
20241211,190900,735757643,895,895,895,895,0
20241211,190800,735757643,895,895,895,895,0
20241211,190700,735757643,895,895,895,895,0
20241211,190600,735757643,895,895,895,895,0
20241211,190500,735757643,895,895,895,895,0
20241211,190400,735757643,895,895,895,895,0
20241211,190300,735757643,895,895,895,895,11085
20241211,190200,735757643,895,895,895,895,0
20241211,190100,735757643,895,895,895,895,0
20241211,190000,735757643,895,895,895,895,0
20241211,185900,735757643,895,895,895,895,0
20241211,185800,735757643,895,895,895,895,0
20241211,185700,735757643,895,895,895,895,0
20241211,185600,735757643,895,895,895,895,0
20241211,185500,735757643,895,895,895,895,0
20241211,185400,735757643,895,895,895,895,0
20241211,185300,735757643,895,895,895,895,0
20241211,185200,735757643,895,895,895,895,0
20241211,185100,735757643,895,895,895,895,0
20241211,185000,735757643,895,895,895,895,0
20241211,184900,735757643,895,895,895,895,0
20241211,184800,735757643,895,895,895,895,0
20241211,184700,735757643,895,895,895,895,0
20241211,184600,735757643,895,895,895,895,0
20241211,184500,735757643,895,895,895,895,0
20241211,184400,735757643,895,895,895,895,0
20241211,184300,735757643,895,895,895,895,0
20241211,184200,735757643,895,895,895,895,0
20241211,184100,735757643,895,895,895,895,0
20241211,184000,735757643,895,895,895,895,0
20241211,183900,735757643,895,895,895,895,0
20241211,183800,735757643,895,895,895,895,0
20241211,183700,735757643,895,895,895,895,0
20241211,183600,735757643,895,895,895,895,0
20241211,183500,735757643,895,895,895,895,0
20241211,183400,735757643,895,895,895,895,0
20241211,183300,735757643,895,895,895,895,11085
20241211,183200,735757643,895,895,895,895,0
20241211,183100,735757643,895,895,895,895,0
20241211,183000,735757643,895,895,895,895,0
20241211,182900,735757643,895,895,895,895,0
20241211,182800,735757643,895,895,895,895,0
20241211,182700,735757643,895,895,895,895,0
20241211,182600,735757643,895,895,895,895,0
20241211,182500,735757643,895,895,895,895,0
20241211,182400,735757643,895,895,895,895,0
20241211,182300,735757643,895,895,895,895,0
20241211,182200,735757643,895,895,895,895,0
20241211,182100,735757643,895,895,895,895,0
20241211,182000,735757643,895,895,895,895,0
20241211,181900,735757643,895,895,895,895,0
20241211,181800,735757643,895,895,895,895,0
20241211,181700,735757643,895,895,895,895,0
20241211,181600,735757643,895,895,895,895,0
20241211,181500,735757643,895,895,895,895,0
20241211,181400,735757643,895,895,895,895,0
20241211,181300,735757643,895,895,895,895,0
20241211,181200,735757643,895,895,895,895,0
20241211,181100,735757643,895,895,895,895,0
20241211,181000,735757643,895,895,895,895,0
20241211,180900,735757643,895,895,895,895,0
20241211,180800,735757643,895,895,895,895,0
20241211,180700,735757643,895,895,895,895,0
20241211,180600,735757643,895,895,895,895,0
20241211,180500,735757643,895,895,895,895,0
20241211,180400,735757643,895,895,895,895,0
20241211,180300,735757643,895,895,895,895,11085
20241211,180200,735757643,895,895,895,895,0
20241211,180100,735757643,895,895,895,895,0
20241211,180000,735757643,895,895,895,895,0
20241211,175900,735757643,895,895,895,895,0
20241211,175800,735757643,895,895,895,895,0
20241211,175700,735757643,895,895,895,895,0
20241211,175600,735757643,895,895,895,895,0
20241211,175500,735757643,895,895,895,895,0
20241211,175400,735757643,895,895,895,895,0
20241211,175300,735757643,895,895,895,895,0
20241211,175200,735757643,895,895,895,895,0
20241211,175100,735757643,895,895,895,895,0
20241211,175000,735757643,895,895,895,895,0
20241211,174900,735757643,895,895,895,895,0
20241211,174800,735757643,895,895,895,895,0
20241211,174700,735757643,895,895,895,895,0
20241211,174600,735757643,895,895,895,895,0
20241211,174500,735757643,895,895,895,895,0
20241211,174400,735757643,895,895,895,895,0
20241211,174300,735757643,895,895,895,895,0
20241211,174200,735757643,895,895,895,895,0
20241211,174100,735757643,895,895,895,895,0
20241211,174000,735757643,895,895,895,895,0
20241211,173900,735757643,895,895,895,895,0
20241211,173800,735757643,895,895,895,895,0
20241211,173700,735757643,895,895,895,895,0
20241211,173600,735757643,895,895,895,895,0
20241211,173500,735757643,895,895,895,895,0
20241211,173400,735757643,895,895,895,895,0
20241211,173300,735757643,895,895,895,895,11085
20241211,173200,735757643,895,895,895,895,0
20241211,173100,735757643,895,895,895,895,0
20241211,173000,735757643,895,895,895,895,0
20241211,172900,735757643,895,895,895,895,0
20241211,172800,735757643,895,895,895,895,0
20241211,172700,735757643,895,895,895,895,0
20241211,172600,735757643,895,895,895,895,0
20241211,172500,735757643,895,895,895,895,0
20241211,172400,735757643,895,895,895,895,0
20241211,172300,735757643,895,895,895,895,0
20241211,172200,735757643,895,895,895,895,0
20241211,172100,735757643,895,895,895,895,0
20241211,172000,735757643,895,895,895,895,0
20241211,171900,735757643,895,895,895,895,0
20241211,171800,735757643,895,895,895,895,0
20241211,171700,735757643,895,895,895,895,0
20241211,171600,735757643,895,895,895,895,0
20241211,171500,735757643,895,895,895,895,0
20241211,171400,735757643,895,895,895,895,0
20241211,171300,735757643,895,895,895,895,0
20241211,171200,735757643,895,895,895,895,0
20241211,171100,735757643,895,895,895,895,0
20241211,171000,735757643,895,895,895,895,0
20241211,170900,735757643,895,895,895,895,0
20241211,170800,735757643,895,895,895,895,0
20241211,170700,735757643,895,895,895,895,0
20241211,170600,735757643,895,895,895,895,0
20241211,170500,735757643,895,895,895,895,0
20241211,170400,735757643,895,895,895,895,0
20241211,170300,735757643,895,895,895,895,11085
20241211,170200,735757643,895,895,895,895,0
20241211,170100,735757643,895,895,895,895,0
20241211,170000,735757643,895,895,895,895,0
20241211,165900,735757643,895,895,895,895,0
20241211,165800,735757643,895,895,895,895,0
20241211,165700,735757643,895,895,895,895,0
20241211,165600,735757643,895,895,895,895,0
20241211,165500,735757643,895,895,895,895,0
20241211,165400,735757643,895,895,895,895,0
20241211,165300,735757643,895,895,895,895,0
20241211,165200,735757643,895,895,895,895,0
20241211,165100,735757643,895,895,895,895,0
20241211,165000,735757643,895,895,895,895,0
20241211,164900,735757643,895,895,895,895,0
20241211,164800,735757643,895,895,895,895,0
20241211,164700,735757643,895,895,895,895,0
20241211,164600,735757643,895,895,895,895,0
20241211,164500,735757643,895,895,895,895,0
20241211,164400,735757643,895,895,895,895,0
20241211,164300,735757643,895,895,895,895,0
20241211,164200,735757643,895,895,895,895,0
20241211,164100,735757643,895,895,895,895,0
20241211,164000,735757643,895,895,895,895,0
20241211,163900,735757643,895,895,895,895,0
20241211,163800,735757643,895,895,895,895,0
20241211,163700,735757643,895,895,895,895,0
20241211,163600,735757643,895,895,895,895,0
20241211,163500,735757643,895,895,895,895,0
20241211,163400,735757643,895,895,895,895,0
20241211,163300,735757643,895,895,895,895,11085
20241211,163200,735757643,895,895,895,895,0
20241211,163100,735757643,895,895,895,895,0
20241211,163000,735757643,895,895,895,895,0
20241211,162900,735757643,895,895,895,895,0
20241211,162800,735757643,895,895,895,895,0
20241211,162700,735757643,895,895,895,895,0
20241211,162600,735757643,895,895,895,895,0
20241211,162500,735757643,895,895,895,895,0
20241211,162400,735757643,895,895,895,895,0
20241211,162300,735757643,895,895,895,895,0
20241211,162200,735757643,895,895,895,895,0
20241211,162100,735757643,895,895,895,895,0
20241211,162000,735757643,895,895,895,895,0
20241211,161900,735757643,895,895,895,895,0
20241211,161800,735757643,895,895,895,895,0
20241211,161700,735757643,895,895,895,895,0
20241211,161600,735757643,895,895,895,895,0
20241211,161500,735757643,895,895,895,895,0
20241211,161400,735757643,895,895,895,895,0
20241211,161300,735757643,895,895,895,895,0
20241211,161200,735757643,895,895,895,895,0
20241211,161100,735757643,895,895,895,895,0
20241211,161000,735757643,895,895,895,895,0
20241211,160900,735757643,895,895,895,895,0
20241211,160800,735757643,895,895,895,895,0
20241211,160700,735757643,895,895,895,895,0
20241211,160600,735757643,895,895,895,895,0
20241211,160500,735757643,895,895,895,895,0
20241211,160400,735757643,895,895,895,895,0
20241211,160300,735757643,895,895,895,895,11085
20241211,160200,735757643,895,895,895,895,0
20241211,160100,735757643,895,895,895,895,0
20241211,160000,735757643,895,895,895,895,0
20241211,155900,735757643,895,895,895,895,0
20241211,155800,735757643,895,895,895,895,0
20241211,155700,735757643,895,895,895,895,0
20241211,155600,735757643,895,895,895,895,0
20241211,155500,735757643,895,895,895,895,0
20241211,155400,735757643,895,895,895,895,0
20241211,155300,735757643,895,895,895,895,0
20241211,155200,735757643,895,895,895,895,0
20241211,155100,735757643,895,895,895,895,0
20241211,155000,735757643,895,895,895,895,0
20241211,154900,735757643,895,895,895,895,0
20241211,154800,735757643,895,895,895,895,0
20241211,154700,735757643,895,895,895,895,0
20241211,154600,735757643,895,895,895,895,0
20241211,154500,735757643,895,895,895,895,0
20241211,154400,735757643,895,895,895,895,0
20241211,154300,735757643,895,895,895,895,0
20241211,154200,735757643,895,895,895,895,0
20241211,154100,735757643,895,895,895,895,0
20241211,154000,735757643,895,895,895,895,0
20241211,153900,735757643,895,895,895,895,0
20241211,153800,735757643,895,895,895,895,0
20241211,153700,735757643,895,895,895,895,0
20241211,153600,735757643,895,895,895,895,0
20241211,153500,735757643,895,895,895,895,0
20241211,153400,735757643,895,895,895,895,0
20241211,153300,735757643,895,895,895,895,11085
20241211,153200,735757643,895,895,895,895,0
20241211,153100,735757643,895,895,895,895,0
20241211,153000,735757643,895,895,895,895,11085
20241211,152900,725836568,893,893,893,893,0
20241211,152800,725836568,893,893,893,893,0
20241211,152700,725836568,893,893,893,893,0
20241211,152600,725836568,893,893,893,893,0
20241211,152500,725836568,893,893,893,893,0
20241211,152400,725836568,893,893,893,893,0
20241211,152300,725836568,893,893,893,893,0
20241211,152200,725836568,893,893,893,893,0
20241211,152100,725836568,893,893,893,893,0
20241211,152000,725836568,893,893,893,893,0
20241211,151900,725836568,893,889,893,888,29735
20241211,151800,699375177,889,889,890,888,2572
20241211,151700,697088767,889,889,890,888,8918
20241211,151600,689163015,890,890,890,890,2260
20241211,151500,687151615,890,888,890,888,3043
20241211,151400,684446418,888,889,890,888,2012
20241211,151300,682658738,889,887,889,887,152
20241211,151200,682523880,890,890,890,890,0
20241211,151100,682523880,890,890,890,890,1
20241211,151000,682522990,890,890,890,888,2264
20241211,150900,680509668,891,882,891,882,3691
20241211,150800,677239950,882,882,882,882,3063
20241211,150700,674538384,883,882,883,879,3572
20241211,150600,671396738,881,879,883,879,326
20241211,150500,671109907,883,881,883,878,10716
20241211,150400,661692000,884,882,884,880,9458
20241211,150300,653366447,882,882,884,882,402
20241211,150200,653011881,882,883,883,880,4586
20241211,150100,648972599,883,884,884,883,1569
20241211,150000,647586298,881,883,883,881,500
20241211,145900,647145356,882,885,885,882,2644
20241211,145800,644810147,885,889,889,885,1044
20241211,145700,643885005,889,889,889,889,101
20241211,145600,643795216,889,888,889,888,581
20241211,145500,643278784,888,887,888,885,1640
20241211,145400,641825392,887,888,888,885,65
20241211,145300,641767848,888,888,888,888,2
20241211,145200,641766072,889,889,889,889,440
20241211,145100,641374912,889,889,889,886,1570
20241211,145000,639979281,885,885,885,885,48
20241211,144900,639936801,885,882,885,882,6670
20241211,144800,634046095,879,879,879,879,0
20241211,144700,634046095,879,879,879,879,862
20241211,144600,633288397,879,882,882,878,6808
20241211,144500,627301120,882,882,882,882,504
20241211,144400,626856592,882,881,882,881,2116
20241211,144300,624990583,881,882,882,880,201
20241211,144200,624813684,882,881,882,881,2
20241211,144100,624811921,879,881,882,879,3179
20241211,144000,622016949,881,881,881,881,1202
20241211,143900,620957987,880,881,881,880,47
20241211,143800,620916626,879,879,881,879,512
20241211,143700,620466526,878,878,878,878,2499
20241211,143600,618272404,878,880,880,878,11593
20241211,143500,608083574,883,883,883,883,1
20241211,143400,608082691,883,883,884,883,1628
20241211,143300,606645025,883,883,883,883,14
20241211,143200,606632663,880,880,881,879,3093
20241211,143100,603912004,879,883,884,879,1351
20241211,143000,602722465,883,884,884,883,1001
20241211,142900,601837582,884,884,884,884,5
20241211,142800,601833162,884,880,884,878,4650
20241211,142700,597745877,880,883,884,880,4845
20241211,142600,593482261,878,882,882,878,5062
20241211,142500,589022706,882,884,885,882,3207
20241211,142400,586193920,883,884,884,883,593
20241211,142300,585669733,883,883,883,883,201
20241211,142200,585492250,885,885,885,885,0
20241211,142100,585492250,885,885,885,885,1939
20241211,142000,583776235,884,883,884,883,153
20241211,141900,583641019,883,883,885,882,311
20241211,141800,583366405,885,883,886,883,609
20241211,141700,582827575,883,883,883,883,49
20241211,141600,582784308,883,882,883,882,2860
20241211,141500,580259870,881,882,882,881,2
20241211,141400,580258107,877,880,881,877,8377
20241211,141300,572896088,882,880,882,880,118
20241211,141200,572792048,880,880,880,878,10019
20241211,141100,563979342,880,883,883,880,5567
20241211,141000,559070245,883,883,883,883,129
20241211,140900,558956338,883,886,888,883,33
20241211,140800,558927184,882,889,889,882,3489
20241211,140700,555846617,889,889,889,889,0
20241211,140600,555846617,889,884,889,883,1865
20241211,140500,554196778,883,889,889,883,1657
20241211,140400,552732284,884,884,889,884,601
20241211,140300,552200995,889,889,889,884,1021
20241211,140200,551293420,889,885,889,882,3229
20241211,140100,548441002,885,885,885,885,321
20241211,140000,548156917,885,890,890,885,1095
20241211,135900,547186113,889,889,890,889,4
20241211,135800,547182555,890,888,890,888,1075
20241211,135700,546227179,888,888,888,888,420
20241211,135600,545854219,888,888,888,888,40
20241211,135500,545818699,886,888,889,886,2829
20241211,135400,543307292,889,888,889,888,706
20241211,135300,542680332,888,888,888,888,58
20241211,135200,542628828,888,888,888,883,534
20241211,135100,542157136,883,889,889,883,3554
20241211,135000,539010324,889,890,890,883,491
20241211,134900,538575939,887,890,890,887,13
20241211,134800,538564399,887,890,890,887,1240
20241211,134700,537463846,890,887,890,886,1710
20241211,134600,535945964,887,887,887,885,15
20241211,134500,535932661,885,888,888,885,13
20241211,134400,535921122,891,891,891,891,0
20241211,134300,535921122,891,885,891,882,1872
20241211,134200,534266358,883,883,883,883,945
20241211,134100,533431923,883,883,885,880,2064
20241211,134000,531615139,886,884,889,881,1222
20241211,133900,530537721,884,884,884,880,12274
20241211,133800,519732388,884,883,884,883,227
20241211,133700,519531940,883,879,883,879,7075
20241211,133600,513302268,880,882,882,879,19637
20241211,133500,496009358,882,885,885,882,3768
20241211,133400,492680490,884,884,890,884,1245
20241211,133300,491579274,884,892,892,884,3023
20241211,133200,488906228,884,886,892,884,5011
20241211,133100,484473665,886,891,891,886,1050
20241211,133000,483539168,890,889,890,889,963
20241211,132900,482682959,886,884,886,884,603
20241211,132800,482149501,884,883,884,882,2670
20241211,132700,479792035,883,883,883,883,23
20241211,132600,479771726,883,884,884,883,1126
20241211,132500,478777382,884,885,885,884,343
20241211,132400,478473897,884,884,884,884,0
20241211,132300,478473897,884,880,884,879,11455
20241211,132200,468391881,879,886,886,878,10437
20241211,132100,459196082,886,887,887,886,1381
20241211,132000,457972496,887,888,888,887,1670
20241211,131900,456490633,888,888,888,888,301
20241211,131800,456223345,887,887,887,887,602
20241211,131700,455689371,887,888,888,887,2797
20241211,131600,453207598,889,889,889,888,3964
20241211,131500,449684821,891,891,891,891,0
20241211,131400,449684821,891,891,891,891,50
20241211,131300,449640271,889,890,890,889,1079
20241211,131200,448680961,892,890,892,888,3400
20241211,131100,445657016,892,891,892,890,5475
20241211,131000,440781108,892,893,893,892,1273
20241211,130900,439645481,893,893,893,893,0
20241211,130800,439645481,893,896,896,893,1021
20241211,130700,438733678,896,896,896,896,160
20241211,130600,438590318,893,893,893,893,3055
20241211,130500,435862203,893,893,893,893,55
20241211,130400,435813088,892,896,896,892,4211
20241211,130300,432054583,895,895,895,895,1201
20241211,130200,430979688,895,895,895,895,320
20241211,130100,430693288,895,895,895,895,75
20241211,130000,430626163,892,892,892,892,100
20241211,125900,430536963,892,895,895,892,100
20241211,125800,430447687,895,895,895,895,377
20241211,125700,430110272,895,895,895,895,105
20241211,125600,430016297,896,896,896,896,6
20241211,125500,430010921,896,897,897,891,24548
20241211,125400,408076479,897,898,898,897,400
20241211,125300,407717659,898,898,898,898,0
20241211,125200,407717659,898,898,898,898,1501
20241211,125100,406369761,898,898,898,898,537
20241211,125000,405887535,898,898,898,898,74
20241211,124900,405821083,898,898,898,898,426
20241211,124800,405438535,899,901,901,899,16
20241211,124700,405424141,900,900,900,900,1
20241211,124600,405423241,899,899,899,899,0
20241211,124500,405423241,899,900,900,899,730
20241211,124400,404766521,896,896,896,896,0
20241211,124300,404766521,896,896,896,896,0
20241211,124200,404766521,896,896,896,896,178
20241211,124100,404607033,896,900,900,896,2058
20241211,124000,402761065,901,901,901,901,0
20241211,123900,402761065,901,901,901,901,0
20241211,123800,402761065,901,900,901,896,373
20241211,123700,402426637,896,897,897,895,5745
20241211,123600,397279792,896,900,900,896,6976
20241211,123500,391016397,899,899,899,899,591
20241211,123400,390485088,900,900,900,898,4637
20241211,123300,386314051,900,901,901,900,2987
20241211,123200,383622988,901,903,903,901,3075
20241211,123100,380847833,903,903,903,903,0
20241211,123000,380847833,903,904,904,903,9558
20241211,122900,372207421,905,904,905,904,159
20241211,122800,372063684,905,905,905,905,216
20241211,122700,371868204,904,904,904,904,1340
20241211,122600,370656844,905,905,905,904,2588
20241211,122500,368316282,905,905,905,905,0
20241211,122400,368316282,905,905,905,905,6
20241211,122300,368310852,905,905,905,905,40
20241211,122200,368274652,905,905,905,905,0
20241211,122100,368274652,905,905,905,905,350
20241211,122000,367957902,905,905,905,905,0
20241211,121900,367957902,905,905,905,905,0
20241211,121800,367957902,905,905,905,905,0
20241211,121700,367957902,905,905,905,905,69
20241211,121600,367895457,908,908,908,908,1
20241211,121500,367894549,905,906,906,905,290
20241211,121400,367632005,906,906,906,906,179
20241211,121300,367469831,906,907,908,906,1222
20241211,121200,366360798,905,905,907,905,74
20241211,121100,366293826,905,905,905,905,25
20241211,121000,366271201,904,905,905,904,351
20241211,120900,365953597,908,908,908,908,162
20241211,120800,365806501,906,908,908,905,135
20241211,120700,365684262,906,906,906,906,18
20241211,120600,365667954,905,904,905,904,62
20241211,120500,365611845,909,909,909,909,8
20241211,120400,365604573,909,905,909,905,502
20241211,120300,365150259,903,903,903,903,4
20241211,120200,365146647,903,903,903,903,0
20241211,120100,365146647,903,903,903,903,1
20241211,120000,365145744,903,903,903,903,0
20241211,115900,365145744,903,903,903,903,15
20241211,115800,365132199,902,902,902,902,0
20241211,115700,365132199,902,904,904,902,20
20241211,115600,365114156,905,905,905,905,1
20241211,115500,365113251,903,902,903,902,1749
20241211,115400,363534171,902,902,902,902,10
20241211,115300,363525151,902,902,902,902,0
20241211,115200,363525151,902,902,902,902,0
20241211,115100,363525151,902,902,902,902,241
20241211,115000,363307769,900,902,902,900,200
20241211,114900,363127765,902,902,902,902,0
20241211,114800,363127765,902,902,902,902,4
20241211,114700,363124157,902,902,902,902,0
20241211,114600,363124157,902,901,902,900,920
20241211,114500,362296153,902,902,902,902,2
20241211,114400,362294349,902,903,903,902,16
20241211,114300,362279902,903,900,903,900,887
20241211,114200,361481596,900,903,903,900,51
20241211,114100,361435546,903,903,903,903,0
20241211,114000,361435546,903,903,903,903,0
20241211,113900,361435546,903,903,903,903,0
20241211,113800,361435546,903,904,904,903,260
20241211,113700,361200736,904,904,904,904,31
20241211,113600,361172712,904,904,904,904,59
20241211,113500,361119376,904,901,904,901,373
20241211,113400,360783294,901,901,901,900,1429
20241211,113300,359496065,901,900,901,900,1003
20241211,113200,358593364,899,899,899,899,4
20241211,113100,358589768,899,899,899,899,50
20241211,113000,358544818,899,900,900,899,5266
20241211,112900,353807612,900,900,900,900,1000
20241211,112800,352907612,900,900,900,900,0
20241211,112700,352907612,900,902,902,900,5952
20241211,112600,347546601,902,902,902,902,0
20241211,112500,347546601,902,902,902,902,545
20241211,112400,347055011,902,902,902,902,5
20241211,112300,347050501,902,902,902,902,2472
20241211,112200,344820757,902,902,902,902,899
20241211,112100,344009859,902,902,902,902,186
20241211,112000,343842087,902,902,902,902,2000
20241211,111900,342038087,901,902,902,901,1609
20241211,111800,340587869,902,903,903,902,9897
20241211,111700,331658918,903,903,903,903,0
20241211,111600,331658918,903,903,903,903,3000
20241211,111500,328949918,903,904,904,903,1115
20241211,111400,327941967,904,904,904,904,6
20241211,111300,327936543,910,910,910,910,432
20241211,111200,327543423,909,907,909,907,281
20241211,111100,327288348,902,902,902,902,0
20241211,111000,327288348,902,910,910,902,7629
20241211,110900,320393374,910,910,910,910,44
20241211,110800,320353334,905,907,907,905,2152
20241211,110700,318403820,906,906,906,906,0
20241211,110600,318403820,906,906,906,906,0
20241211,110500,318403820,906,911,911,906,5000
20241211,110400,313856718,910,910,910,910,0
20241211,110300,313856718,910,913,913,910,2873
20241211,110200,311233672,913,913,913,913,4
20241211,110100,311230020,913,913,913,913,2124
20241211,110000,309290808,914,913,914,913,898
20241211,105900,308470568,914,913,914,910,7110
20241211,105800,301979158,913,913,913,912,337
20241211,105700,301671526,913,913,913,913,15
20241211,105600,301657831,913,910,913,909,5279
20241211,105500,296858339,913,913,913,913,139
20241211,105400,296731432,910,910,910,910,258
20241211,105300,296496652,910,911,911,910,1054
20241211,105200,295537356,911,911,911,911,0
20241211,105100,295537356,911,911,911,911,98
20241211,105000,295448078,910,910,910,910,0
20241211,104900,295448078,910,910,910,910,0
20241211,104800,295448078,910,910,910,910,66
20241211,104700,295388018,909,909,909,909,0
20241211,104600,295388018,909,909,909,909,2
20241211,104500,295386200,910,910,910,910,5636
20241211,104400,290257440,909,909,909,909,559
20241211,104300,289749309,909,904,909,904,13
20241211,104200,289737552,904,904,904,904,0
20241211,104100,289737552,904,904,904,904,1300
20241211,104000,288562352,904,905,905,904,1000
20241211,103900,287657457,904,904,904,904,0
20241211,103800,287657457,904,905,905,904,1005
20241211,103700,286748886,904,905,905,904,18
20241211,103600,286732607,904,907,907,904,590
20241211,103500,286197725,907,907,907,907,0
20241211,103400,286197725,907,907,907,907,0
20241211,103300,286197725,907,909,909,907,101
20241211,103200,286106116,907,907,907,907,0
20241211,103100,286106116,907,907,907,907,136
20241211,103000,285982764,910,910,910,910,22
20241211,102900,285962744,904,904,904,904,0
20241211,102800,285962744,904,900,904,900,19897
20241211,102700,268054660,899,903,903,899,8899
20241211,102600,260042568,903,908,908,902,18396
20241211,102500,243408843,913,913,913,913,0
20241211,102400,243408843,913,913,913,913,1
20241211,102300,243407930,907,909,909,907,3000
20241211,102200,240684266,907,907,907,907,0
20241211,102100,240684266,907,909,909,907,3802
20241211,102000,237230760,908,908,908,908,3500
20241211,101900,234052760,908,908,908,908,1714
20241211,101800,232496448,908,908,908,908,0
20241211,101700,232496448,908,909,909,908,3006
20241211,101600,229766923,908,909,909,908,7603
20241211,101500,222862396,909,909,909,909,500
20241211,101400,222407896,910,910,910,910,103
20241211,101300,222314166,914,914,914,910,6610
20241211,101200,216299004,914,914,914,914,0
20241211,101100,216299004,914,914,914,914,2
20241211,101000,216297176,910,910,910,910,2964
20241211,100900,213599936,908,908,908,908,0
20241211,100800,213599936,908,908,908,908,0
20241211,100700,213599936,908,909,909,907,12352
20241211,100600,202384620,908,909,909,908,1125
20241211,100500,201362442,911,914,915,911,12577
20241211,100400,189868003,911,909,911,909,5476
20241211,100300,184886319,909,909,909,909,2185
20241211,100200,182900154,910,910,910,910,1
20241211,100100,182899244,908,908,908,908,383
20241211,100000,182551480,908,908,908,908,502
20241211,095900,182095664,908,908,908,908,81
20241211,095800,182022116,910,908,910,908,1042
20241211,095700,181075976,908,908,908,908,1153
20241211,095600,180029052,908,908,908,908,111
20241211,095500,179928264,908,906,908,904,4360
20241211,095400,175972386,906,906,906,906,10
20241211,095300,175963326,908,905,908,903,3723
20241211,095200,172600367,908,907,910,905,7856
20241211,095100,165475783,910,909,910,907,1805
20241211,095000,163838346,909,910,910,908,2031
20241211,094900,161993538,910,911,911,910,439
20241211,094800,161593895,914,914,914,913,1059
20241211,094700,160625979,916,915,916,915,853
20241211,094600,159845478,916,916,916,916,0
20241211,094500,159845478,916,912,916,912,84
20241211,094400,159768862,912,912,912,908,111
20241211,094300,159668042,910,914,914,910,244
20241211,094200,159445956,910,913,913,910,1012
20241211,094100,158522003,914,914,914,914,147
20241211,094000,158387645,914,915,915,914,400
20241211,093900,158021647,915,915,915,915,105
20241211,093800,157925572,910,907,910,907,965
20241211,093700,157047425,907,910,910,907,6537
20241211,093600,151107759,910,915,915,910,74
20241211,093500,151040409,910,910,910,910,1
20241211,093400,151039499,916,916,916,916,2
20241211,093300,151037667,910,912,916,910,1031
20241211,093200,150098403,916,916,917,916,475
20241211,093100,149663301,916,916,916,916,100
20241211,093000,149571701,918,911,918,910,5425
20241211,092900,144634415,920,914,920,911,8202
20241211,092800,137148467,920,918,920,914,10278
20241211,092700,127735581,919,919,919,917,6368
20241211,092600,121896119,919,920,920,917,565
20241211,092500,121377504,918,923,924,918,7058
20241211,092400,114886174,924,924,924,924,120
20241211,092300,114775294,924,919,924,919,236
20241211,092200,114558400,924,923,924,918,3046
20241211,092100,111750873,923,922,923,920,3618
20241211,092000,108421495,923,924,924,923,571
20241211,091900,107894390,926,925,926,922,2953
20241211,091800,105166367,926,926,926,922,189
20241211,091700,104991755,926,929,929,926,66
20241211,091600,104930633,929,920,929,918,2818
20241211,091500,102332108,924,924,924,918,3481
20241211,091400,99131474,920,923,929,920,4940
20241211,091300,94577928,929,920,931,920,7643
20241211,091200,87485664,920,916,922,915,17206
20241211,091100,71692532,916,912,917,912,2142
20241211,091000,69737856,918,910,918,906,19280
20241211,090900,52153555,910,905,910,905,2082
20241211,090800,50260965,910,907,910,905,10809
20241211,090700,40464819,907,897,907,897,1298
20241211,090600,39293389,907,909,910,893,4845
20241211,090500,34946860,909,904,909,893,7347
20241211,090400,28359034,910,911,912,904,1107
20241211,090300,27349754,912,912,912,912,0
20241211,090200,27349754,912,903,916,903,4612
20241211,090100,23137259,900,909,909,900,2426
20241211,090000,20932913,910,912,920,910,22817