stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,213200,917354966,915,915,915,915,6429
20241216,213100,917354966,915,915,915,915,0
20241216,213000,917354966,915,915,915,915,0
20241216,212900,917354966,915,915,915,915,0
20241216,212800,917354966,915,915,915,915,0
20241216,212700,917354966,915,915,915,915,0
20241216,212600,917354966,915,915,915,915,0
20241216,212500,917354966,915,915,915,915,0
20241216,212400,917354966,915,915,915,915,0
20241216,212300,917354966,915,915,915,915,0
20241216,212200,917354966,915,915,915,915,0
20241216,212100,917354966,915,915,915,915,0
20241216,212000,917354966,915,915,915,915,0
20241216,211900,917354966,915,915,915,915,0
20241216,211800,917354966,915,915,915,915,0
20241216,211700,917354966,915,915,915,915,0
20241216,211600,917354966,915,915,915,915,0
20241216,211500,917354966,915,915,915,915,0
20241216,211400,917354966,915,915,915,915,0
20241216,211300,917354966,915,915,915,915,0
20241216,211200,917354966,915,915,915,915,0
20241216,211100,917354966,915,915,915,915,0
20241216,211000,917354966,915,915,915,915,0
20241216,210900,917354966,915,915,915,915,0
20241216,210800,917354966,915,915,915,915,0
20241216,210700,917354966,915,915,915,915,0
20241216,210600,917354966,915,915,915,915,0
20241216,210500,917354966,915,915,915,915,0
20241216,210400,917354966,915,915,915,915,0
20241216,210300,917354966,915,915,915,915,0
20241216,210200,917354966,915,915,915,915,6429
20241216,210100,917354966,915,915,915,915,0
20241216,210000,917354966,915,915,915,915,0
20241216,205900,917354966,915,915,915,915,0
20241216,205800,917354966,915,915,915,915,0
20241216,205700,917354966,915,915,915,915,0
20241216,205600,917354966,915,915,915,915,0
20241216,205500,917354966,915,915,915,915,0
20241216,205400,917354966,915,915,915,915,0
20241216,205300,917354966,915,915,915,915,0
20241216,205200,917354966,915,915,915,915,0
20241216,205100,917354966,915,915,915,915,0
20241216,205000,917354966,915,915,915,915,0
20241216,204900,917354966,915,915,915,915,0
20241216,204800,917354966,915,915,915,915,0
20241216,204700,917354966,915,915,915,915,0
20241216,204600,917354966,915,915,915,915,0
20241216,204500,917354966,915,915,915,915,0
20241216,204400,917354966,915,915,915,915,0
20241216,204300,917354966,915,915,915,915,0
20241216,204200,917354966,915,915,915,915,0
20241216,204100,917354966,915,915,915,915,0
20241216,204000,917354966,915,915,915,915,0
20241216,203900,917354966,915,915,915,915,0
20241216,203800,917354966,915,915,915,915,0
20241216,203700,917354966,915,915,915,915,0
20241216,203600,917354966,915,915,915,915,0
20241216,203500,917354966,915,915,915,915,0
20241216,203400,917354966,915,915,915,915,0
20241216,203300,917354966,915,915,915,915,0
20241216,203200,917354966,915,915,915,915,6429
20241216,203100,917354966,915,915,915,915,0
20241216,203000,917354966,915,915,915,915,0
20241216,202900,917354966,915,915,915,915,0
20241216,202800,917354966,915,915,915,915,0
20241216,202700,917354966,915,915,915,915,0
20241216,202600,917354966,915,915,915,915,0
20241216,202500,917354966,915,915,915,915,0
20241216,202400,917354966,915,915,915,915,0
20241216,202300,917354966,915,915,915,915,0
20241216,202200,917354966,915,915,915,915,0
20241216,202100,917354966,915,915,915,915,0
20241216,202000,917354966,915,915,915,915,0
20241216,201900,917354966,915,915,915,915,0
20241216,201800,917354966,915,915,915,915,0
20241216,201700,917354966,915,915,915,915,0
20241216,201600,917354966,915,915,915,915,0
20241216,201500,917354966,915,915,915,915,0
20241216,201400,917354966,915,915,915,915,0
20241216,201300,917354966,915,915,915,915,0
20241216,201200,917354966,915,915,915,915,0
20241216,201100,917354966,915,915,915,915,0
20241216,201000,917354966,915,915,915,915,0
20241216,200900,917354966,915,915,915,915,0
20241216,200800,917354966,915,915,915,915,0
20241216,200700,917354966,915,915,915,915,0
20241216,200600,917354966,915,915,915,915,0
20241216,200500,917354966,915,915,915,915,0
20241216,200400,917354966,915,915,915,915,0
20241216,200300,917354966,915,915,915,915,0
20241216,200200,917354966,915,915,915,915,6429
20241216,200100,917354966,915,915,915,915,0
20241216,200000,917354966,915,915,915,915,0
20241216,195900,917354966,915,915,915,915,0
20241216,195800,917354966,915,915,915,915,0
20241216,195700,917354966,915,915,915,915,0
20241216,195600,917354966,915,915,915,915,0
20241216,195500,917354966,915,915,915,915,0
20241216,195400,917354966,915,915,915,915,0
20241216,195300,917354966,915,915,915,915,0
20241216,195200,917354966,915,915,915,915,0
20241216,195100,917354966,915,915,915,915,0
20241216,195000,917354966,915,915,915,915,0
20241216,194900,917354966,915,915,915,915,0
20241216,194800,917354966,915,915,915,915,0
20241216,194700,917354966,915,915,915,915,0
20241216,194600,917354966,915,915,915,915,0
20241216,194500,917354966,915,915,915,915,0
20241216,194400,917354966,915,915,915,915,0
20241216,194300,917354966,915,915,915,915,0
20241216,194200,917354966,915,915,915,915,0
20241216,194100,917354966,915,915,915,915,0
20241216,194000,917354966,915,915,915,915,0
20241216,193900,917354966,915,915,915,915,0
20241216,193800,917354966,915,915,915,915,0
20241216,193700,917354966,915,915,915,915,0
20241216,193600,917354966,915,915,915,915,0
20241216,193500,917354966,915,915,915,915,0
20241216,193400,917354966,915,915,915,915,0
20241216,193300,917354966,915,915,915,915,0
20241216,193200,917354966,915,915,915,915,6429
20241216,193100,917354966,915,915,915,915,0
20241216,193000,917354966,915,915,915,915,0
20241216,192900,917354966,915,915,915,915,0
20241216,192800,917354966,915,915,915,915,0
20241216,192700,917354966,915,915,915,915,0
20241216,192600,917354966,915,915,915,915,0
20241216,192500,917354966,915,915,915,915,0
20241216,192400,917354966,915,915,915,915,0
20241216,192300,917354966,915,915,915,915,0
20241216,192200,917354966,915,915,915,915,0
20241216,192100,917354966,915,915,915,915,0
20241216,192000,917354966,915,915,915,915,0
20241216,191900,917354966,915,915,915,915,0
20241216,191800,917354966,915,915,915,915,0
20241216,191700,917354966,915,915,915,915,0
20241216,191600,917354966,915,915,915,915,0
20241216,191500,917354966,915,915,915,915,0
20241216,191400,917354966,915,915,915,915,0
20241216,191300,917354966,915,915,915,915,0
20241216,191200,917354966,915,915,915,915,0
20241216,191100,917354966,915,915,915,915,0
20241216,191000,917354966,915,915,915,915,0
20241216,190900,917354966,915,915,915,915,0
20241216,190800,917354966,915,915,915,915,0
20241216,190700,917354966,915,915,915,915,0
20241216,190600,917354966,915,915,915,915,0
20241216,190500,917354966,915,915,915,915,0
20241216,190400,917354966,915,915,915,915,0
20241216,190300,917354966,915,915,915,915,0
20241216,190200,917354966,915,915,915,915,6429
20241216,190100,917354966,915,915,915,915,0
20241216,190000,917354966,915,915,915,915,0
20241216,185900,917354966,915,915,915,915,0
20241216,185800,917354966,915,915,915,915,0
20241216,185700,917354966,915,915,915,915,0
20241216,185600,917354966,915,915,915,915,0
20241216,185500,917354966,915,915,915,915,0
20241216,185400,917354966,915,915,915,915,0
20241216,185300,917354966,915,915,915,915,0
20241216,185200,917354966,915,915,915,915,0
20241216,185100,917354966,915,915,915,915,0
20241216,185000,917354966,915,915,915,915,0
20241216,184900,917354966,915,915,915,915,0
20241216,184800,917354966,915,915,915,915,0
20241216,184700,917354966,915,915,915,915,0
20241216,184600,917354966,915,915,915,915,0
20241216,184500,917354966,915,915,915,915,0
20241216,184400,917354966,915,915,915,915,0
20241216,184300,917354966,915,915,915,915,0
20241216,184200,917354966,915,915,915,915,0
20241216,184100,917354966,915,915,915,915,0
20241216,184000,917354966,915,915,915,915,0
20241216,183900,917354966,915,915,915,915,0
20241216,183800,917354966,915,915,915,915,0
20241216,183700,917354966,915,915,915,915,0
20241216,183600,917354966,915,915,915,915,0
20241216,183500,917354966,915,915,915,915,0
20241216,183400,917354966,915,915,915,915,0
20241216,183300,917354966,915,915,915,915,0
20241216,183200,917354966,915,915,915,915,6429
20241216,183100,917354966,915,915,915,915,0
20241216,183000,917354966,915,915,915,915,0
20241216,182900,917354966,915,915,915,915,0
20241216,182800,917354966,915,915,915,915,0
20241216,182700,917354966,915,915,915,915,0
20241216,182600,917354966,915,915,915,915,0
20241216,182500,917354966,915,915,915,915,0
20241216,182400,917354966,915,915,915,915,0
20241216,182300,917354966,915,915,915,915,0
20241216,182200,917354966,915,915,915,915,0
20241216,182100,917354966,915,915,915,915,0
20241216,182000,917354966,915,915,915,915,0
20241216,181900,917354966,915,915,915,915,0
20241216,181800,917354966,915,915,915,915,0
20241216,181700,917354966,915,915,915,915,0
20241216,181600,917354966,915,915,915,915,0
20241216,181500,917354966,915,915,915,915,0
20241216,181400,917354966,915,915,915,915,0
20241216,181300,917354966,915,915,915,915,0
20241216,181200,917354966,915,915,915,915,0
20241216,181100,917354966,915,915,915,915,0
20241216,181000,917354966,915,915,915,915,0
20241216,180900,917354966,915,915,915,915,0
20241216,180800,917354966,915,915,915,915,0
20241216,180700,917354966,915,915,915,915,0
20241216,180600,917354966,915,915,915,915,0
20241216,180500,917354966,915,915,915,915,0
20241216,180400,917354966,915,915,915,915,0
20241216,180300,917354966,915,915,915,915,0
20241216,180200,917354966,915,915,915,915,6429
20241216,180100,917354966,915,915,915,915,0
20241216,180000,917354966,915,915,915,915,0
20241216,175900,917354966,915,915,915,915,0
20241216,175800,917354966,915,915,915,915,0
20241216,175700,917354966,915,915,915,915,0
20241216,175600,917354966,915,915,915,915,0
20241216,175500,917354966,915,915,915,915,0
20241216,175400,917354966,915,915,915,915,0
20241216,175300,917354966,915,915,915,915,0
20241216,175200,917354966,915,915,915,915,0
20241216,175100,917354966,915,915,915,915,0
20241216,175000,917354966,915,915,915,915,0
20241216,174900,917354966,915,915,915,915,0
20241216,174800,917354966,915,915,915,915,0
20241216,174700,917354966,915,915,915,915,0
20241216,174600,917354966,915,915,915,915,0
20241216,174500,917354966,915,915,915,915,0
20241216,174400,917354966,915,915,915,915,0
20241216,174300,917354966,915,915,915,915,0
20241216,174200,917354966,915,915,915,915,0
20241216,174100,917354966,915,915,915,915,0
20241216,174000,917354966,915,915,915,915,0
20241216,173900,917354966,915,915,915,915,0
20241216,173800,917354966,915,915,915,915,0
20241216,173700,917354966,915,915,915,915,0
20241216,173600,917354966,915,915,915,915,0
20241216,173500,917354966,915,915,915,915,0
20241216,173400,917354966,915,915,915,915,0
20241216,173300,917354966,915,915,915,915,0
20241216,173200,917354966,915,915,915,915,6429
20241216,173100,917354966,915,915,915,915,0
20241216,173000,917354966,915,915,915,915,0
20241216,172900,917354966,915,915,915,915,0
20241216,172800,917354966,915,915,915,915,0
20241216,172700,917354966,915,915,915,915,0
20241216,172600,917354966,915,915,915,915,0
20241216,172500,917354966,915,915,915,915,0
20241216,172400,917354966,915,915,915,915,0
20241216,172300,917354966,915,915,915,915,0
20241216,172200,917354966,915,915,915,915,0
20241216,172100,917354966,915,915,915,915,0
20241216,172000,917354966,915,915,915,915,0
20241216,171900,917354966,915,915,915,915,0
20241216,171800,917354966,915,915,915,915,0
20241216,171700,917354966,915,915,915,915,0
20241216,171600,917354966,915,915,915,915,0
20241216,171500,917354966,915,915,915,915,0
20241216,171400,917354966,915,915,915,915,0
20241216,171300,917354966,915,915,915,915,0
20241216,171200,917354966,915,915,915,915,0
20241216,171100,917354966,915,915,915,915,0
20241216,171000,917354966,915,915,915,915,0
20241216,170900,917354966,915,915,915,915,0
20241216,170800,917354966,915,915,915,915,0
20241216,170700,917354966,915,915,915,915,0
20241216,170600,917354966,915,915,915,915,0
20241216,170500,917354966,915,915,915,915,0
20241216,170400,917354966,915,915,915,915,0
20241216,170300,917354966,915,915,915,915,0
20241216,170200,917354966,915,915,915,915,6429
20241216,170100,917354966,915,915,915,915,0
20241216,170000,917354966,915,915,915,915,0
20241216,165900,917354966,915,915,915,915,0
20241216,165800,917354966,915,915,915,915,0
20241216,165700,917354966,915,915,915,915,0
20241216,165600,917354966,915,915,915,915,0
20241216,165500,917354966,915,915,915,915,0
20241216,165400,917354966,915,915,915,915,0
20241216,165300,917354966,915,915,915,915,0
20241216,165200,917354966,915,915,915,915,0
20241216,165100,917354966,915,915,915,915,0
20241216,165000,917354966,915,915,915,915,0
20241216,164900,917354966,915,915,915,915,0
20241216,164800,917354966,915,915,915,915,0
20241216,164700,917354966,915,915,915,915,0
20241216,164600,917354966,915,915,915,915,0
20241216,164500,917354966,915,915,915,915,0
20241216,164400,917354966,915,915,915,915,0
20241216,164300,917354966,915,915,915,915,0
20241216,164200,917354966,915,915,915,915,0
20241216,164100,917354966,915,915,915,915,0
20241216,164000,917354966,915,915,915,915,0
20241216,163900,917354966,915,915,915,915,0
20241216,163800,917354966,915,915,915,915,0
20241216,163700,917354966,915,915,915,915,0
20241216,163600,917354966,915,915,915,915,0
20241216,163500,917354966,915,915,915,915,0
20241216,163400,917354966,915,915,915,915,0
20241216,163300,917354966,915,915,915,915,0
20241216,163200,917354966,915,915,915,915,6429
20241216,163100,917354966,915,915,915,915,0
20241216,163000,917354966,915,915,915,915,0
20241216,162900,917354966,915,915,915,915,0
20241216,162800,917354966,915,915,915,915,0
20241216,162700,917354966,915,915,915,915,0
20241216,162600,917354966,915,915,915,915,0
20241216,162500,917354966,915,915,915,915,0
20241216,162400,917354966,915,915,915,915,0
20241216,162300,917354966,915,915,915,915,0
20241216,162200,917354966,915,915,915,915,0
20241216,162100,917354966,915,915,915,915,0
20241216,162000,917354966,915,915,915,915,0
20241216,161900,917354966,915,915,915,915,0
20241216,161800,917354966,915,915,915,915,0
20241216,161700,917354966,915,915,915,915,0
20241216,161600,917354966,915,915,915,915,0
20241216,161500,917354966,915,915,915,915,0
20241216,161400,917354966,915,915,915,915,0
20241216,161300,917354966,915,915,915,915,0
20241216,161200,917354966,915,915,915,915,0
20241216,161100,917354966,915,915,915,915,0
20241216,161000,917354966,915,915,915,915,0
20241216,160900,917354966,915,915,915,915,0
20241216,160800,917354966,915,915,915,915,0
20241216,160700,917354966,915,915,915,915,0
20241216,160600,917354966,915,915,915,915,0
20241216,160500,917354966,915,915,915,915,0
20241216,160400,917354966,915,915,915,915,0
20241216,160300,917354966,915,915,915,915,0
20241216,160200,917354966,915,915,915,915,6429
20241216,160100,917354966,915,915,915,915,0
20241216,160000,917354966,915,915,915,915,0
20241216,155900,917354966,915,915,915,915,0
20241216,155800,917354966,915,915,915,915,0
20241216,155700,917354966,915,915,915,915,0
20241216,155600,917354966,915,915,915,915,0
20241216,155500,917354966,915,915,915,915,0
20241216,155400,917354966,915,915,915,915,0
20241216,155300,917354966,915,915,915,915,0
20241216,155200,917354966,915,915,915,915,0
20241216,155100,917354966,915,915,915,915,0
20241216,155000,917354966,915,915,915,915,0
20241216,154900,917354966,915,915,915,915,0
20241216,154800,917354966,915,915,915,915,0
20241216,154700,917354966,915,915,915,915,0
20241216,154600,917354966,915,915,915,915,0
20241216,154500,917354966,915,915,915,915,0
20241216,154400,917354966,915,915,915,915,0
20241216,154300,917354966,915,915,915,915,0
20241216,154200,917354966,915,915,915,915,0
20241216,154100,917354966,915,915,915,915,0
20241216,154000,917354966,915,915,915,915,0
20241216,153900,917354966,915,915,915,915,0
20241216,153800,917354966,915,915,915,915,0
20241216,153700,917354966,915,915,915,915,0
20241216,153600,917354966,915,915,915,915,0
20241216,153500,917354966,915,915,915,915,0
20241216,153400,917354966,915,915,915,915,0
20241216,153300,917354966,915,915,915,915,0
20241216,153200,917354966,915,915,915,915,6429
20241216,153100,917354966,915,915,915,915,0
20241216,153000,917354966,915,915,915,915,6429
20241216,152900,911472431,919,919,919,919,0
20241216,152800,911472431,919,919,919,919,0
20241216,152700,911472431,919,919,919,919,0
20241216,152600,911472431,919,919,919,919,0
20241216,152500,911472431,919,919,919,919,0
20241216,152400,911472431,919,919,919,919,0
20241216,152300,911472431,919,919,919,919,0
20241216,152200,911472431,919,919,919,919,0
20241216,152100,911472431,919,919,919,919,0
20241216,152000,911472431,919,919,919,919,0
20241216,151900,911472431,919,915,919,912,7361
20241216,151800,904746526,918,918,918,918,2195
20241216,151700,902731516,918,917,918,913,13176
20241216,151600,890678908,918,918,918,918,1
20241216,151500,890677990,917,919,919,917,3009
20241216,151400,887918719,919,919,919,919,395
20241216,151300,887555714,920,920,920,920,1
20241216,151200,887554794,916,916,916,916,500
20241216,151100,887096794,916,916,916,916,0
20241216,151000,887096794,916,916,916,914,16005
20241216,150900,872453092,915,917,917,915,3655
20241216,150800,869107058,917,917,917,917,2
20241216,150700,869105224,917,917,917,917,0
20241216,150600,869105224,917,917,917,917,2000
20241216,150500,867271224,917,916,920,916,2660
20241216,150400,864832872,916,915,916,914,6890
20241216,150300,858535399,917,917,917,917,29
20241216,150200,858508806,917,917,917,917,2700
20241216,150100,856032906,919,919,921,919,5005
20241216,150000,851433302,919,919,919,919,0
20241216,145900,851433302,919,919,919,919,11
20241216,145800,851423193,919,919,919,919,0
20241216,145700,851423193,919,919,919,913,11367
20241216,145600,841029205,919,920,920,916,1195
20241216,145500,839934347,920,920,920,920,50
20241216,145400,839888347,920,920,920,920,0
20241216,145300,839888347,920,920,920,920,9113
20241216,145200,831504387,917,917,917,917,469
20241216,145100,831074314,917,917,917,917,117
20241216,145000,830967025,917,920,920,917,200
20241216,144900,830783325,920,920,920,916,3865
20241216,144800,827228133,920,920,920,920,50
20241216,144700,827182133,920,920,920,920,322
20241216,144600,826885893,920,920,920,920,1534
20241216,144500,825474613,920,918,920,917,12833
20241216,144400,813689426,920,920,920,920,0
20241216,144300,813689426,920,920,920,920,0
20241216,144200,813689426,920,920,920,920,0
20241216,144100,813689426,920,920,920,917,3564
20241216,144000,810420237,920,920,920,920,1667
20241216,143900,808886597,920,920,920,920,14
20241216,143800,808873717,920,920,920,920,5000
20241216,143700,804273717,920,920,920,920,0
20241216,143600,804273717,920,920,920,920,2
20241216,143500,804271877,919,919,919,919,2
20241216,143400,804270039,920,917,920,917,575
20241216,143300,803742761,920,920,920,920,3
20241216,143200,803740001,917,917,917,917,0
20241216,143100,803740001,917,920,920,917,1036
20241216,143000,802789884,920,920,920,920,3523
20241216,142900,799548724,920,919,920,919,1183
20241216,142800,798461445,919,919,919,919,101
20241216,142700,798368626,917,920,920,917,7048
20241216,142600,791892414,920,920,921,919,1200
20241216,142500,790788647,920,921,921,920,400
20241216,142400,790420288,922,921,922,921,198
20241216,142300,790237928,921,921,921,921,9
20241216,142200,790229639,920,920,920,920,437
20241216,142100,789827599,920,920,920,920,20
20241216,142000,789809199,919,919,919,919,800
20241216,141900,789073999,919,918,919,918,1799
20241216,141800,787422512,918,918,918,918,5
20241216,141700,787417922,918,918,918,918,16
20241216,141600,787403234,918,918,918,918,18
20241216,141500,787386710,918,919,919,918,6
20241216,141400,787381197,919,919,919,919,2
20241216,141300,787379359,919,919,919,919,2
20241216,141200,787377521,919,919,919,919,4
20241216,141100,787373845,918,915,919,915,11142
20241216,141000,777145855,915,918,918,915,956
20241216,140900,776271109,918,915,918,915,992
20241216,140800,775363423,915,915,915,915,7180
20241216,140700,768793723,915,914,915,913,2975
20241216,140600,766075674,914,915,915,913,13179
20241216,140500,754039621,915,915,915,914,21447
20241216,140400,734436936,915,915,915,914,4113
20241216,140300,730675191,915,915,915,914,2228
20241216,140200,728637724,915,914,915,913,13643
20241216,140100,716170691,915,916,916,914,1672
20241216,140000,714641902,915,917,917,915,3160
20241216,135900,711749500,917,917,917,917,1285
20241216,135800,710571155,916,916,916,915,3400
20241216,135700,707458154,917,916,918,915,1623
20241216,135600,705971894,917,917,919,915,4239
20241216,135500,702090945,917,918,919,917,1095
20241216,135400,701085818,921,920,921,920,2001
20241216,135300,699244397,920,919,921,915,6660
20241216,135200,693140030,919,921,921,919,508
20241216,135100,692673162,921,921,921,921,66
20241216,135000,692612376,919,920,920,919,5667
20241216,134900,687403752,920,920,920,919,434
20241216,134800,687004877,920,921,921,920,648
20241216,134700,686408390,920,918,920,918,297
20241216,134600,686135152,920,921,921,918,254
20241216,134500,685901672,922,919,922,918,1635
20241216,134400,684400117,919,920,922,919,1036
20241216,134300,683447313,922,921,922,921,344
20241216,134200,683130407,921,921,921,921,2
20241216,134100,683128565,919,921,921,919,238
20241216,134000,682909571,922,922,922,922,12
20241216,133900,682898507,922,921,922,921,112
20241216,133800,682795253,922,922,924,922,7631
20241216,133700,675759467,922,922,922,922,2
20241216,133600,675757623,922,924,924,920,1931
20241216,133500,673978099,924,922,924,922,2969
20241216,133400,671240677,922,922,922,922,683
20241216,133300,670610951,922,920,922,920,852
20241216,133200,669826105,920,922,922,920,2944
20241216,133100,667117039,920,923,923,920,3735
20241216,133000,663677044,922,925,925,922,2407
20241216,132900,661454995,925,926,928,925,539
20241216,132800,660956314,928,928,928,928,308
20241216,132700,660670490,928,925,928,925,750
20241216,132600,659976731,925,925,925,925,13
20241216,132500,659964706,925,927,929,924,3287
20241216,132400,656922600,927,927,927,927,330
20241216,132300,656616690,929,929,929,927,1505
20241216,132200,655218548,929,928,929,928,601
20241216,132100,654660719,929,927,929,926,1130
20241216,132000,653612449,929,929,929,929,300
20241216,131900,653333749,930,930,930,930,0
20241216,131800,653333749,930,928,930,920,7084
20241216,131700,646800424,928,930,930,928,309
20241216,131600,646513367,933,933,933,933,1
20241216,131500,646512434,930,932,933,930,112
20241216,131400,646408265,936,928,936,923,8688
20241216,131300,638345343,930,929,930,928,1900
20241216,131200,636580314,929,930,930,929,5
20241216,131100,636575666,930,930,930,930,0
20241216,131000,636575666,930,930,930,930,58
20241216,130900,636521726,930,930,930,930,947
20241216,130800,635641016,930,934,934,928,31090
20241216,130700,606699745,935,935,935,935,563
20241216,130600,606173340,937,937,937,937,0
20241216,130500,606173340,937,935,937,934,6001
20241216,130400,600564961,938,936,938,935,2333
20241216,130300,598380818,936,938,938,936,604
20241216,130200,597815274,938,938,938,938,1
20241216,130100,597814336,938,938,938,938,0
20241216,130000,597814336,938,937,938,937,333
20241216,125900,597502034,938,937,938,937,644
20241216,125800,596898605,940,940,940,940,690
20241216,125700,596250005,940,940,940,940,0
20241216,125600,596250005,940,940,940,940,0
20241216,125500,596250005,940,940,940,940,2
20241216,125400,596248125,937,938,938,937,612
20241216,125300,595674511,938,940,940,938,52
20241216,125200,595625733,937,937,937,937,1
20241216,125100,595624796,937,937,937,937,132
20241216,125000,595501112,940,940,940,940,10
20241216,124900,595491712,940,940,940,940,0
20241216,124800,595491712,940,940,940,940,0
20241216,124700,595491712,940,940,940,940,229
20241216,124600,595276452,940,940,940,940,1
20241216,124500,595275512,940,940,940,940,0
20241216,124400,595275512,940,940,940,940,0
20241216,124300,595275512,940,940,940,940,1
20241216,124200,595274572,936,937,940,936,2510
20241216,124100,592924548,941,941,941,941,0
20241216,124000,592924548,941,941,941,941,0
20241216,123900,592924548,941,941,941,941,0
20241216,123800,592924548,941,940,941,940,6899
20241216,123700,586439485,938,938,938,938,65
20241216,123600,586378515,938,940,940,938,102
20241216,123500,586282639,940,940,940,940,100
20241216,123400,586188639,940,940,940,940,0
20241216,123300,586188639,940,940,940,940,1
20241216,123200,586187699,940,940,940,940,1
20241216,123100,586186759,940,940,940,940,1
20241216,123000,586185819,939,938,939,938,5021
20241216,122900,581471200,938,938,938,938,101
20241216,122800,581376462,938,938,938,938,0
20241216,122700,581376462,938,938,938,938,3273
20241216,122600,578306388,938,938,938,938,28
20241216,122500,578280124,938,938,938,938,2
20241216,122400,578278248,936,936,936,936,3
20241216,122300,578275440,938,938,938,938,0
20241216,122200,578275440,938,938,938,938,0
20241216,122100,578275440,938,938,938,938,1
20241216,122000,578274502,936,936,936,936,1519
20241216,121900,576852718,938,938,938,938,0
20241216,121800,576852718,938,938,938,938,0
20241216,121700,576852718,938,938,938,938,0
20241216,121600,576852718,938,938,938,938,0
20241216,121500,576852718,938,938,938,938,0
20241216,121400,576852718,938,937,938,936,5584
20241216,121300,571622353,938,938,938,938,10
20241216,121200,571612973,937,938,938,937,161
20241216,121100,571461956,939,938,940,938,194
20241216,121000,571279970,940,938,940,938,218
20241216,120900,571075378,938,939,939,938,76
20241216,120800,571004020,939,939,939,939,0
20241216,120700,571004020,939,938,939,938,26
20241216,120600,570979627,937,938,938,937,681
20241216,120500,570341509,938,938,938,938,101
20241216,120400,570246771,938,939,939,938,1194
20241216,120300,569126789,939,938,939,938,279
20241216,120200,568865077,938,938,938,938,2189
20241216,120100,566811795,938,938,938,938,606
20241216,120000,566243367,938,938,938,938,200
20241216,115900,566055767,938,938,938,938,22
20241216,115800,566035131,938,940,940,938,115
20241216,115700,565927051,940,940,940,940,1
20241216,115600,565926111,937,937,937,937,1989
20241216,115500,564062418,940,940,940,940,1
20241216,115400,564061478,937,939,939,937,1061
20241216,115300,563067317,939,939,939,939,1
20241216,115200,563066378,937,937,937,937,38
20241216,115100,563030772,937,937,937,937,286
20241216,115000,562762790,937,937,937,937,137
20241216,114900,562634421,940,940,940,940,0
20241216,114800,562634421,940,940,940,940,1
20241216,114700,562633481,936,938,938,936,1400
20241216,114600,561322873,938,938,938,938,0
20241216,114500,561322873,938,938,938,938,89
20241216,114400,561239391,940,940,940,940,300
20241216,114300,560957391,940,939,940,939,201
20241216,114200,560768651,939,939,939,939,4
20241216,114100,560764895,940,940,940,940,0
20241216,114000,560764895,940,940,940,940,0
20241216,113900,560764895,940,940,940,937,103
20241216,113800,560668150,940,939,940,938,76
20241216,113700,560596801,940,938,940,938,355
20241216,113600,560263757,938,938,938,938,110
20241216,113500,560160577,935,936,936,935,333
20241216,113400,559848993,935,935,935,935,0
20241216,113300,559848993,935,935,935,935,0
20241216,113200,559848993,935,936,936,935,444
20241216,113100,559433784,935,935,935,935,1717
20241216,113000,557828389,940,940,940,940,6
20241216,112900,557822749,940,940,940,940,13
20241216,112800,557810529,940,935,940,935,2069
20241216,112700,555875919,940,940,940,940,2
20241216,112600,555874039,941,941,941,941,0
20241216,112500,555874039,941,941,941,941,0
20241216,112400,555874039,941,941,941,935,2527
20241216,112300,553511059,941,935,941,935,3312
20241216,112200,550407481,940,940,941,935,2452
20241216,112100,548110237,935,941,941,935,1685
20241216,112000,546532559,936,942,942,936,908
20241216,111900,545680681,942,943,944,934,34475
20241216,111800,513400348,943,938,943,938,6079
20241216,111700,507692324,943,943,944,939,2205
20241216,111600,505618808,944,943,944,938,632
20241216,111500,505023232,943,938,943,938,5497
20241216,111400,499860806,943,943,943,938,1369
20241216,111300,498570019,943,944,944,938,1995
20241216,111200,496691892,938,939,944,938,6193
20241216,111100,490873608,939,938,943,938,1552
20241216,111000,489412237,938,940,941,937,626
20241216,110900,488823581,942,939,945,938,12289
20241216,110800,477279510,945,939,945,939,13265
20241216,110700,464804889,945,943,946,939,5118
20241216,110600,459985296,943,943,943,939,9686
20241216,110500,450865038,943,949,949,940,6820
20241216,110400,444433094,949,949,949,943,1841
20241216,110300,442689552,949,943,949,943,10785
20241216,110200,432477174,947,942,947,938,10069
20241216,110100,422969844,942,944,949,940,64186
20241216,110000,362498024,944,943,950,943,25013
20241216,105900,338839656,947,942,947,942,1559
20241216,105800,337363827,942,947,947,942,890
20241216,105700,336521317,947,943,947,938,11452
20241216,105600,325699168,938,940,943,936,4195
20241216,105500,321754785,937,936,940,935,2170
20241216,105400,319724554,940,936,940,934,6144
20241216,105300,313973753,940,936,940,935,7009
20241216,105200,307411478,940,938,943,937,4201
20241216,105100,303474469,943,942,943,936,1264
20241216,105000,302284707,938,937,942,935,13613
20241216,104900,289527876,937,940,940,937,4746
20241216,104800,285074620,943,940,943,940,539
20241216,104700,284567924,943,942,943,941,731
20241216,104600,283879899,944,944,944,944,0
20241216,104500,283879899,944,944,944,944,94
20241216,104400,283791163,944,944,944,944,0
20241216,104300,283791163,944,942,944,942,10
20241216,104200,283781739,944,944,944,944,25
20241216,104100,283758139,944,944,944,944,3
20241216,104000,283755307,945,945,945,945,11
20241216,103900,283744912,942,942,942,942,797
20241216,103800,282994138,945,939,945,939,7544
20241216,103700,275869427,939,945,945,939,2502
20241216,103600,273517742,944,944,944,944,6008
20241216,103500,267846190,945,945,945,945,98
20241216,103400,267753580,945,945,945,945,20
20241216,103300,267734680,946,947,947,940,1006
20241216,103200,266789002,939,942,947,939,1947
20241216,103100,264956776,947,943,947,943,76
20241216,103000,264885068,948,948,948,948,0
20241216,102900,264885068,948,948,948,948,0
20241216,102800,264885068,948,948,948,948,88
20241216,102700,264801644,948,942,948,942,5911
20241216,102600,259232399,942,942,942,942,0
20241216,102500,259232399,942,942,942,942,332
20241216,102400,258919655,942,938,942,938,13088
20241216,102300,246615183,938,942,942,938,1973
20241216,102200,244763720,940,942,942,940,364
20241216,102100,244421454,940,943,943,940,27
20241216,102000,244395999,943,943,943,943,10
20241216,101900,244386569,943,943,943,943,10
20241216,101800,244377139,943,941,943,938,6663
20241216,101700,238116589,943,942,943,942,215
20241216,101600,237914044,942,943,945,942,5009
20241216,101500,233192538,945,945,945,945,29
20241216,101400,233165133,943,943,943,943,15
20241216,101300,233150988,945,945,947,943,2032
20241216,101200,231230748,945,947,947,945,4544
20241216,101100,226936151,947,947,947,947,26
20241216,101000,226911529,947,947,947,945,673
20241216,100900,226275466,947,943,947,943,2597
20241216,100800,223820765,945,943,945,941,6070
20241216,100700,218098941,943,947,947,943,3806
20241216,100600,214504642,947,947,947,943,695
20241216,100500,213846929,948,948,948,948,0
20241216,100400,213846929,948,948,948,948,5
20241216,100300,213842189,948,945,948,941,6636
20241216,100200,207581703,944,944,944,944,4554
20241216,100100,203282727,945,950,950,945,5789
20241216,100000,197811289,950,953,953,950,21712
20241216,095900,177170557,953,954,954,953,4033
20241216,095800,173327091,954,953,954,953,8
20241216,095700,173319465,954,954,954,954,100
20241216,095600,173224065,955,954,956,953,2485
20241216,095500,170853443,956,955,956,954,11954
20241216,095400,159437763,957,957,958,955,1589
20241216,095300,157918558,960,958,960,958,301
20241216,095200,157630198,960,960,960,960,144
20241216,095100,157491958,961,961,961,961,0
20241216,095000,157491958,961,961,961,958,50
20241216,094900,157444016,961,960,961,960,42
20241216,094800,157403693,960,960,960,958,1423
20241216,094700,156037643,960,961,961,960,51
20241216,094600,155988682,962,963,963,957,34
20241216,094500,155956115,963,962,963,957,3107
20241216,094400,152967850,962,961,962,961,139
20241216,094300,152834269,960,957,960,957,18284
20241216,094200,135317967,957,957,957,957,1343
20241216,094100,134032716,957,955,957,955,1005
20241216,094000,133072931,957,956,957,956,1342
20241216,093900,131789383,957,957,957,955,1016
20241216,093800,130818972,957,957,957,956,428
20241216,093700,130409668,956,957,957,955,2623
20241216,093600,127904584,954,957,957,954,84
20241216,093500,127824395,957,955,957,955,928
20241216,093400,126938131,955,955,955,955,613
20241216,093300,126352716,956,956,957,956,3800
20241216,093200,122719881,956,954,956,954,2992
20241216,093100,119863469,954,955,955,954,1148
20241216,093000,118768229,956,954,956,954,774
20241216,092900,118029829,957,957,957,957,9
20241216,092800,118021216,954,957,957,954,253
20241216,092700,117779461,958,958,958,958,200
20241216,092600,117587861,958,958,958,958,0
20241216,092500,117587861,958,958,958,953,5716
20241216,092400,112140384,958,958,958,958,0
20241216,092300,112140384,958,953,958,953,11383
20241216,092200,101267883,955,954,955,952,1676
20241216,092100,99669628,955,955,955,955,170
20241216,092000,99507278,956,954,956,954,45
20241216,091900,99464344,954,956,956,952,2022
20241216,091800,97534261,953,953,956,953,7002
20241216,091700,90861349,956,956,958,953,4375
20241216,091600,86688682,958,956,959,956,111
20241216,091500,86582315,959,959,959,956,390
20241216,091400,86209386,959,955,959,953,8742
20241216,091300,77871212,956,959,959,956,28
20241216,091200,77844438,960,957,960,956,5056
20241216,091100,73010498,962,962,962,962,0
20241216,091000,73010498,962,962,963,955,621
20241216,090900,72416333,963,964,964,954,837
20241216,090800,71616848,964,966,966,957,1390
20241216,090700,70284988,966,965,966,960,8775
20241216,090600,61821975,965,955,965,955,9368
20241216,090500,52827903,951,956,956,951,28
20241216,090400,52801180,950,961,961,950,15355
20241216,090300,38158122,956,957,962,954,16267
20241216,090200,22604143,957,954,959,952,4461
20241216,090100,18345739,959,954,963,952,10478
20241216,090000,8349620,955,952,963,952,8759