stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,183800,24365693337,688,688,688,688,187873
20241206,183700,24365693337,688,688,688,688,0
20241206,183600,24365693337,688,688,688,688,0
20241206,183500,24365693337,688,688,688,688,0
20241206,183400,24365693337,688,688,688,688,0
20241206,183300,24365693337,688,688,688,688,0
20241206,183200,24365693337,688,688,688,688,0
20241206,183100,24365693337,688,688,688,688,0
20241206,183000,24365693337,688,688,688,688,0
20241206,182900,24365693337,688,688,688,688,0
20241206,182800,24365693337,688,688,688,688,0
20241206,182700,24365693337,688,688,688,688,0
20241206,182600,24365693337,688,688,688,688,0
20241206,182500,24365693337,688,688,688,688,0
20241206,182400,24365693337,688,688,688,688,0
20241206,182300,24365693337,688,688,688,688,0
20241206,182200,24365693337,688,688,688,688,0
20241206,182100,24365693337,688,688,688,688,0
20241206,182000,24365693337,688,688,688,688,0
20241206,181900,24365693337,688,688,688,688,0
20241206,181800,24365693337,688,688,688,688,0
20241206,181700,24365693337,688,688,688,688,0
20241206,181600,24365693337,688,688,688,688,0
20241206,181500,24365693337,688,688,688,688,0
20241206,181400,24365693337,688,688,688,688,0
20241206,181300,24365693337,688,688,688,688,0
20241206,181200,24365693337,688,688,688,688,0
20241206,181100,24365693337,688,688,688,688,0
20241206,181000,24365693337,688,688,688,688,0
20241206,180900,24365693337,688,688,688,688,0
20241206,180800,24365693337,688,688,688,688,187873
20241206,180700,24365693337,688,688,688,688,0
20241206,180600,24365693337,688,688,688,688,0
20241206,180500,24365693337,688,688,688,688,0
20241206,180400,24365693337,688,688,688,688,0
20241206,180300,24365693337,688,688,688,688,0
20241206,180200,24365693337,688,688,688,688,0
20241206,180100,24365693337,688,688,688,688,0
20241206,180000,24365693337,688,688,688,688,0
20241206,175900,24365693337,688,688,688,688,0
20241206,175800,24365693337,688,688,688,688,0
20241206,175700,24365693337,688,688,688,688,0
20241206,175600,24365693337,688,688,688,688,0
20241206,175500,24365693337,688,688,688,688,0
20241206,175400,24365693337,688,688,688,688,0
20241206,175300,24365693337,688,688,688,688,0
20241206,175200,24365693337,688,688,688,688,0
20241206,175100,24365693337,688,688,688,688,0
20241206,175000,24365693337,688,688,688,688,0
20241206,174900,24365693337,688,688,688,688,0
20241206,174800,24365693337,688,688,688,688,0
20241206,174700,24365693337,688,688,688,688,0
20241206,174600,24365693337,688,688,688,688,0
20241206,174500,24365693337,688,688,688,688,0
20241206,174400,24365693337,688,688,688,688,0
20241206,174300,24365693337,688,688,688,688,0
20241206,174200,24365693337,688,688,688,688,0
20241206,174100,24365693337,688,688,688,688,0
20241206,174000,24365693337,688,688,688,688,0
20241206,173900,24365693337,688,688,688,688,0
20241206,173800,24365693337,688,688,688,688,187873
20241206,173700,24365693337,688,688,688,688,0
20241206,173600,24365693337,688,688,688,688,0
20241206,173500,24365693337,688,688,688,688,0
20241206,173400,24365693337,688,688,688,688,0
20241206,173300,24365693337,688,688,688,688,0
20241206,173200,24365693337,688,688,688,688,0
20241206,173100,24365693337,688,688,688,688,0
20241206,173000,24365693337,688,688,688,688,0
20241206,172900,24365693337,688,688,688,688,0
20241206,172800,24365693337,688,688,688,688,0
20241206,172700,24365693337,688,688,688,688,0
20241206,172600,24365693337,688,688,688,688,0
20241206,172500,24365693337,688,688,688,688,0
20241206,172400,24365693337,688,688,688,688,0
20241206,172300,24365693337,688,688,688,688,0
20241206,172200,24365693337,688,688,688,688,0
20241206,172100,24365693337,688,688,688,688,0
20241206,172000,24365693337,688,688,688,688,0
20241206,171900,24365693337,688,688,688,688,0
20241206,171800,24365693337,688,688,688,688,0
20241206,171700,24365693337,688,688,688,688,0
20241206,171600,24365693337,688,688,688,688,0
20241206,171500,24365693337,688,688,688,688,0
20241206,171400,24365693337,688,688,688,688,0
20241206,171300,24365693337,688,688,688,688,0
20241206,171200,24365693337,688,688,688,688,0
20241206,171100,24365693337,688,688,688,688,0
20241206,171000,24365693337,688,688,688,688,0
20241206,170900,24365693337,688,688,688,688,0
20241206,170800,24365693337,688,688,688,688,187873
20241206,170700,24365693337,688,688,688,688,0
20241206,170600,24365693337,688,688,688,688,0
20241206,170500,24365693337,688,688,688,688,0
20241206,170400,24365693337,688,688,688,688,0
20241206,170300,24365693337,688,688,688,688,0
20241206,170200,24365693337,688,688,688,688,0
20241206,170100,24365693337,688,688,688,688,0
20241206,170000,24365693337,688,688,688,688,0
20241206,165900,24365693337,688,688,688,688,0
20241206,165800,24365693337,688,688,688,688,0
20241206,165700,24365693337,688,688,688,688,0
20241206,165600,24365693337,688,688,688,688,0
20241206,165500,24365693337,688,688,688,688,0
20241206,165400,24365693337,688,688,688,688,0
20241206,165300,24365693337,688,688,688,688,0
20241206,165200,24365693337,688,688,688,688,0
20241206,165100,24365693337,688,688,688,688,0
20241206,165000,24365693337,688,688,688,688,0
20241206,164900,24365693337,688,688,688,688,0
20241206,164800,24365693337,688,688,688,688,0
20241206,164700,24365693337,688,688,688,688,0
20241206,164600,24365693337,688,688,688,688,0
20241206,164500,24365693337,688,688,688,688,0
20241206,164400,24365693337,688,688,688,688,0
20241206,164300,24365693337,688,688,688,688,0
20241206,164200,24365693337,688,688,688,688,0
20241206,164100,24365693337,688,688,688,688,0
20241206,164000,24365693337,688,688,688,688,0
20241206,163900,24365693337,688,688,688,688,0
20241206,163800,24365693337,688,688,688,688,187873
20241206,163700,24365693337,688,688,688,688,0
20241206,163600,24365693337,688,688,688,688,0
20241206,163500,24365693337,688,688,688,688,0
20241206,163400,24365693337,688,688,688,688,0
20241206,163300,24365693337,688,688,688,688,0
20241206,163200,24365693337,688,688,688,688,0
20241206,163100,24365693337,688,688,688,688,0
20241206,163000,24365693337,688,688,688,688,0
20241206,162900,24365693337,688,688,688,688,0
20241206,162800,24365693337,688,688,688,688,0
20241206,162700,24365693337,688,688,688,688,0
20241206,162600,24365693337,688,688,688,688,0
20241206,162500,24365693337,688,688,688,688,0
20241206,162400,24365693337,688,688,688,688,0
20241206,162300,24365693337,688,688,688,688,0
20241206,162200,24365693337,688,688,688,688,0
20241206,162100,24365693337,688,688,688,688,0
20241206,162000,24365693337,688,688,688,688,0
20241206,161900,24365693337,688,688,688,688,0
20241206,161800,24365693337,688,688,688,688,0
20241206,161700,24365693337,688,688,688,688,0
20241206,161600,24365693337,688,688,688,688,0
20241206,161500,24365693337,688,688,688,688,0
20241206,161400,24365693337,688,688,688,688,0
20241206,161300,24365693337,688,688,688,688,0
20241206,161200,24365693337,688,688,688,688,0
20241206,161100,24365693337,688,688,688,688,0
20241206,161000,24365693337,688,688,688,688,0
20241206,160900,24365693337,688,688,688,688,0
20241206,160800,24365693337,688,688,688,688,187873
20241206,160700,24365693337,688,688,688,688,0
20241206,160600,24365693337,688,688,688,688,0
20241206,160500,24365693337,688,688,688,688,0
20241206,160400,24365693337,688,688,688,688,0
20241206,160300,24365693337,688,688,688,688,0
20241206,160200,24365693337,688,688,688,688,0
20241206,160100,24365693337,688,688,688,688,0
20241206,160000,24365693337,688,688,688,688,0
20241206,155900,24365693337,688,688,688,688,0
20241206,155800,24365693337,688,688,688,688,0
20241206,155700,24365693337,688,688,688,688,0
20241206,155600,24365693337,688,688,688,688,0
20241206,155500,24365693337,688,688,688,688,0
20241206,155400,24365693337,688,688,688,688,0
20241206,155300,24365693337,688,688,688,688,0
20241206,155200,24365693337,688,688,688,688,0
20241206,155100,24365693337,688,688,688,688,0
20241206,155000,24365693337,688,688,688,688,0
20241206,154900,24365693337,688,688,688,688,0
20241206,154800,24365693337,688,688,688,688,0
20241206,154700,24365693337,688,688,688,688,0
20241206,154600,24365693337,688,688,688,688,0
20241206,154500,24365693337,688,688,688,688,0
20241206,154400,24365693337,688,688,688,688,0
20241206,154300,24365693337,688,688,688,688,0
20241206,154200,24365693337,688,688,688,688,0
20241206,154100,24365693337,688,688,688,688,0
20241206,154000,24365693337,688,688,688,688,0
20241206,153900,24365693337,688,688,688,688,0
20241206,153800,24365693337,688,688,688,688,187873
20241206,153700,24365693337,688,688,688,688,0
20241206,153600,24365693337,688,688,688,688,0
20241206,153500,24365693337,688,688,688,688,0
20241206,153400,24365693337,688,688,688,688,0
20241206,153300,24365693337,688,688,688,688,0
20241206,153200,24365693337,688,688,688,688,0
20241206,153100,24365693337,688,688,688,688,0
20241206,153000,24365693337,688,688,688,688,187873
20241206,152900,24236436713,694,694,694,694,0
20241206,152800,24236436713,694,694,694,694,0
20241206,152700,24236436713,694,694,694,694,0
20241206,152600,24236436713,694,694,694,694,0
20241206,152500,24236436713,694,694,694,694,0
20241206,152400,24236436713,694,694,694,694,0
20241206,152300,24236436713,694,694,694,694,0
20241206,152200,24236436713,694,694,694,694,0
20241206,152100,24236436713,694,694,694,694,0
20241206,152000,24236436713,694,694,694,694,0
20241206,151900,24236436713,694,703,705,693,137753
20241206,151800,24140277957,702,701,702,698,108744
20241206,151700,24064086487,702,707,710,700,15814
20241206,151600,24052958650,707,698,720,692,104525
20241206,151500,23978905323,698,694,700,690,55788
20241206,151400,23940254172,694,705,705,692,96319
20241206,151300,23873063841,705,711,711,700,90574
20241206,151200,23809165816,711,707,713,707,71218
20241206,151100,23758560987,707,699,707,699,31383
20241206,151000,23736514582,699,693,699,691,30508
20241206,150900,23715368842,693,694,695,688,70963
20241206,150800,23666364674,693,700,700,693,22636
20241206,150700,23650610718,700,695,700,690,8580
20241206,150600,23644650584,693,707,712,693,63468
20241206,150500,23599968291,707,685,709,680,80296
20241206,150400,23544160331,680,688,691,680,57334
20241206,150300,23505022613,688,691,702,688,132554
20241206,150200,23413244367,696,679,705,668,98194
20241206,150100,23345915592,677,706,706,668,228089
20241206,150000,23189140291,706,711,711,706,44145
20241206,145900,23157860581,711,707,712,705,30448
20241206,145800,23136295145,705,719,720,705,47312
20241206,145700,23102621831,719,723,723,717,61701
20241206,145600,23058180076,723,723,727,721,36310
20241206,145500,23031936173,727,722,727,721,109909
20241206,145400,22952279172,721,725,725,720,38146
20241206,145300,22924675437,720,721,725,717,67934
20241206,145200,22875646760,721,716,721,716,32695
20241206,145100,22852124171,719,710,720,710,48475
20241206,145000,22817405259,710,709,710,708,39672
20241206,144900,22789280178,709,708,710,706,40234
20241206,144800,22760840178,708,711,711,705,115510
20241206,144700,22679193768,709,718,720,709,57623
20241206,144600,22638108126,721,720,722,716,33105
20241206,144500,22614317296,722,719,723,716,33267
20241206,144400,22590429630,720,719,723,719,16119
20241206,144300,22578821614,723,719,723,717,29559
20241206,144200,22557572984,719,720,723,719,17524
20241206,144100,22544956862,720,723,725,720,12445
20241206,144000,22535989137,725,726,726,725,7685
20241206,143900,22530417383,722,723,723,721,10089
20241206,143800,22523126295,728,728,728,724,28243
20241206,143700,22502651709,729,726,731,725,17554
20241206,143600,22489888152,726,728,732,726,10579
20241206,143500,22482193180,733,726,733,724,18527
20241206,143400,22468690124,727,732,732,723,20059
20241206,143300,22454147555,728,729,733,728,48177
20241206,143200,22419014641,733,735,735,729,25704
20241206,143100,22400236114,730,728,730,727,57076
20241206,143000,22358619199,728,722,729,722,34860
20241206,142900,22333321525,719,719,723,716,17060
20241206,142800,22321083178,719,726,726,718,22407
20241206,142700,22304915691,726,724,730,724,29073
20241206,142600,22283787082,722,720,722,719,13120
20241206,142500,22274325886,720,725,725,720,58319
20241206,142400,22232278555,725,726,726,724,14172
20241206,142300,22222007527,726,728,729,725,28508
20241206,142200,22201275038,728,733,733,724,46652
20241206,142100,22167321451,733,737,737,731,74167
20241206,142000,22112819239,737,743,743,735,53673
20241206,141900,22073150968,743,745,745,738,29255
20241206,141800,22051430444,745,744,745,739,87251
20241206,141700,21986598788,744,734,744,732,127033
20241206,141600,21892751339,734,729,734,725,73046
20241206,141500,21839373790,730,722,734,721,87475
20241206,141400,21775766842,721,721,721,720,35256
20241206,141300,21750375945,721,720,722,719,36196
20241206,141200,21724302357,720,721,722,720,17602
20241206,141100,21711618302,721,723,725,720,36324
20241206,141000,21685408131,723,726,726,723,15292
20241206,140900,21674321232,724,722,726,722,14527
20241206,140800,21663830013,722,727,727,722,71646
20241206,140700,21611883603,727,724,727,723,73230
20241206,140600,21558870392,724,724,726,722,39379
20241206,140500,21530364508,725,721,725,715,43184
20241206,140400,21499367117,721,726,726,721,68204
20241206,140300,21450035448,726,728,730,720,149939
20241206,140200,21341078133,729,718,729,714,205768
20241206,140100,21193018223,719,714,719,712,230259
20241206,140000,21028110865,714,712,714,710,62533
20241206,135900,20983576888,711,708,712,708,41448
20241206,135800,20954114244,708,707,708,706,10817
20241206,135700,20946469809,708,709,711,707,22151
20241206,135600,20930781778,707,710,710,706,16472
20241206,135500,20919136851,704,710,712,704,54865
20241206,135400,20880304058,710,712,713,709,21578
20241206,135300,20864967431,712,711,712,706,19630
20241206,135200,20851023656,711,710,712,710,40952
20241206,135100,20821920340,710,706,712,706,73253
20241206,135000,20770018365,704,708,708,704,28006
20241206,134900,20750255285,707,704,708,703,63973
20241206,134800,20705151343,704,700,706,700,20032
20241206,134700,20691028480,702,707,707,700,15734
20241206,134600,20679983281,707,707,707,702,25349
20241206,134500,20662110302,707,703,709,702,48437
20241206,134400,20627883952,703,693,705,691,85120
20241206,134300,20568128592,693,701,702,693,67133
20241206,134200,20521274936,701,697,706,697,62015
20241206,134100,20477693992,696,692,706,692,54997
20241206,134000,20439343855,691,701,701,689,77625
20241206,133900,20385516619,700,707,708,699,138318
20241206,133800,20288135704,708,695,721,695,365431
20241206,133700,20029326483,695,680,697,678,183585
20241206,133600,19903467592,660,660,660,660,0
20241206,133500,19903467592,660,664,665,660,118601
20241206,133400,19825017061,663,666,670,663,74474
20241206,133300,19775516933,668,682,687,666,154573
20241206,133200,19671428129,682,678,690,677,51930
20241206,133100,19636014870,678,676,685,673,191598
20241206,133000,19506536534,676,690,691,675,130786
20241206,132900,19417128585,690,692,699,688,67126
20241206,132800,19370623002,692,702,705,685,169011
20241206,132700,19253471986,705,715,716,700,119352
20241206,132600,19169166312,713,702,715,700,30683
20241206,132500,19147415460,702,701,706,696,126701
20241206,132400,19058789181,700,715,716,700,123928
20241206,132300,18971177732,714,717,719,711,57899
20241206,132200,18929879594,714,730,730,712,144320
20241206,132100,18826369675,730,731,731,730,26011
20241206,132000,18807374400,731,730,731,729,27769
20241206,131900,18787102356,730,728,731,725,32115
20241206,131800,18763741627,728,725,728,722,22987
20241206,131700,18747065080,725,731,731,720,94736
20241206,131600,18678424411,730,735,735,730,104969
20241206,131500,18601621980,734,738,738,734,11497
20241206,131400,18593167108,738,746,746,738,101855
20241206,131300,18517617053,745,744,746,743,31141
20241206,131200,18494441950,743,745,746,743,30463
20241206,131100,18471757367,744,744,746,742,40543
20241206,131000,18441574951,742,743,744,740,40931
20241206,130900,18411186578,742,742,743,740,30559
20241206,130800,18388505918,741,742,742,738,24742
20241206,130700,18370179049,738,738,743,736,54670
20241206,130600,18329764778,738,739,739,734,51845
20241206,130500,18291615628,739,739,741,739,4536
20241206,130400,18288260746,740,743,743,739,9432
20241206,130300,18281283759,743,740,743,739,12275
20241206,130200,18272187863,740,740,740,735,28638
20241206,130100,18251006567,739,738,739,734,39781
20241206,130000,18221739194,737,733,737,732,25022
20241206,125900,18203362249,733,735,736,732,34550
20241206,125800,18178035393,736,738,738,732,24830
20241206,125700,18159768677,738,745,745,738,50581
20241206,125600,18122323983,745,742,747,741,22253
20241206,125500,18105780525,747,744,749,742,95625
20241206,125400,18034483260,745,730,745,730,89952
20241206,125300,17968045100,729,733,733,725,104433
20241206,125200,17891975057,733,740,740,733,81736
20241206,125100,17831739554,739,740,740,739,14001
20241206,125000,17821387170,739,740,742,738,22791
20241206,124900,17804528058,740,738,740,737,37945
20241206,124800,17776509699,738,744,745,735,137722
20241206,124700,17674848110,744,746,746,742,23783
20241206,124600,17657154779,747,744,749,743,8111
20241206,124500,17651120254,744,750,750,744,35051
20241206,124400,17624933953,748,744,750,743,81061
20241206,124300,17564462376,743,740,743,740,68383
20241206,124200,17513701597,740,740,743,734,81343
20241206,124100,17453616352,742,740,745,739,141411
20241206,124000,17348766479,740,747,748,740,105574
20241206,123900,17270480365,748,751,753,748,55294
20241206,123800,17228968180,752,757,758,751,85599
20241206,123700,17164469158,758,759,762,757,74522
20241206,123600,17107884677,759,763,764,759,69228
20241206,123500,17055163799,764,768,769,763,74784
20241206,123400,16997869394,769,770,773,767,70867
20241206,123300,16943384204,773,766,773,763,105118
20241206,123200,16862546818,767,759,769,758,109665
20241206,123100,16778895043,756,757,759,756,55836
20241206,123000,16736586405,760,765,765,756,133450
20241206,122900,16635099659,765,768,768,761,36015
20241206,122800,16607581417,763,766,770,761,88983
20241206,122700,16539550351,766,775,777,766,141686
20241206,122600,16430212793,774,765,778,764,221672
20241206,122500,16258715956,765,767,773,762,253696
20241206,122400,16063953472,768,766,770,764,97195
20241206,122300,15989450461,766,767,767,762,83351
20241206,122200,15925609857,767,758,773,758,354074
20241206,122100,15654680801,758,756,758,755,41144
20241206,122000,15623524749,756,754,756,753,28538
20241206,121900,15602017152,754,759,759,754,177677
20241206,121800,15467644507,758,758,759,756,108810
20241206,121700,15385201857,758,759,759,756,29631
20241206,121600,15362767966,759,756,760,755,175583
20241206,121500,15229486728,758,751,758,751,88065
20241206,121400,15162990188,753,746,753,746,83851
20241206,121300,15100193024,747,745,750,743,66983
20241206,121200,15050265564,745,747,747,745,27974
20241206,121100,15029381719,747,746,747,744,45538
20241206,121000,14995443418,746,753,753,745,79689
20241206,120900,14935700418,751,751,754,750,125896
20241206,120800,14840964670,752,747,753,745,105225
20241206,120700,14762194164,747,745,747,738,117531
20241206,120600,14675048065,740,744,747,740,31380
20241206,120500,14651757039,743,748,749,743,71416
20241206,120400,14598506587,748,746,749,746,27726
20241206,120300,14577767842,748,747,749,746,44920
20241206,120200,14544174903,747,748,755,743,76026
20241206,120100,14487201800,744,739,751,739,118691
20241206,120000,14398616917,739,742,742,737,16810
20241206,115900,14386204444,742,740,742,734,133851
20241206,115800,14287861730,738,736,740,735,33507
20241206,115700,14263164398,735,741,741,734,52059
20241206,115600,14224837669,741,745,745,741,66860
20241206,115500,14175137515,744,743,748,743,73654
20241206,115400,14120183478,744,743,745,741,50732
20241206,115300,14082462491,741,738,745,738,79362
20241206,115200,14023708861,738,734,739,729,44926
20241206,115100,13990567765,729,725,733,725,45325
20241206,115000,13957618758,725,730,732,725,122548
20241206,114900,13868585101,730,738,738,730,53698
20241206,114800,13829241282,738,732,739,730,31059
20241206,114700,13806473039,731,739,739,731,61648
20241206,114600,13761057119,739,738,740,738,18008
20241206,114500,13747754118,738,742,742,738,56933
20241206,114400,13705646483,741,745,745,741,43541
20241206,114300,13673301945,745,746,747,743,31273
20241206,114200,13649963029,747,741,748,740,34300
20241206,114100,13624518068,741,739,741,738,39459
20241206,114000,13595351046,740,739,740,738,79473
20241206,113900,13536687047,739,741,743,739,50096
20241206,113800,13499624332,740,739,742,739,32364
20241206,113700,13475642512,739,741,742,739,39236
20241206,113600,13446583745,741,743,744,741,10332
20241206,113500,13438912596,742,748,749,742,26880
20241206,113400,13418898096,748,739,749,738,66886
20241206,113300,13369300575,739,738,740,736,26087
20241206,113200,13350051270,736,747,747,734,108230
20241206,113100,13269944742,746,754,754,746,110529
20241206,113000,13187015850,753,746,755,745,103336
20241206,112900,13109294963,745,749,754,745,136606
20241206,112800,13006918543,748,747,749,746,17233
20241206,112700,12994037307,748,747,752,745,124557
20241206,112600,12900791218,748,742,748,736,71113
20241206,112500,12847876726,742,738,742,734,43240
20241206,112400,12816028724,738,745,746,726,99680
20241206,112300,12742690166,746,742,747,740,73335
20241206,112200,12688217019,742,744,745,730,217761
20241206,112100,12528012492,740,765,766,740,348681
20241206,112000,12264595980,765,750,769,746,493573
20241206,111900,11889989491,752,740,753,739,113007
20241206,111800,11806029076,743,745,755,740,498796
20241206,111700,11432637659,743,740,745,738,311237
20241206,111600,11202208480,739,735,740,734,123528
20241206,111500,11111146092,734,731,735,729,109548
20241206,111400,11030879884,732,733,733,731,52596
20241206,111300,10992360014,730,727,730,726,78584
20241206,111200,10935083096,727,728,733,726,69488
20241206,111100,10884529777,729,733,736,729,110010
20241206,111000,10803871291,733,729,733,728,68701
20241206,110900,10753708179,729,724,736,724,44191
20241206,110800,10721387940,724,736,739,717,215631
20241206,110700,10563697038,736,730,737,728,135051
20241206,110600,10464816489,730,724,730,720,147711
20241206,110500,10357497385,725,718,725,718,78547
20241206,110400,10300895612,718,712,718,712,27436
20241206,110300,10281235292,711,714,715,710,34188
20241206,110200,10256864647,713,714,714,709,26166
20241206,110100,10238223961,713,713,714,709,36112
20241206,110000,10212570088,713,708,713,708,33283
20241206,105900,10188992394,709,707,709,705,43949
20241206,105800,10157960724,707,707,708,705,73481
20241206,105700,10106015844,708,708,709,707,26923
20241206,105600,10086965054,709,708,710,708,9627
20241206,105500,10080135228,708,711,711,708,28506
20241206,105400,10059926233,711,706,711,705,65447
20241206,105300,10013720874,706,709,709,705,82362
20241206,105200,9955495925,709,708,712,705,119230
20241206,105100,9871092551,708,706,710,702,66148
20241206,105000,9824435490,705,712,712,705,58128
20241206,104900,9783288841,712,710,715,710,9743
20241206,104800,9776358149,710,713,717,710,39361
20241206,104700,9748327751,712,715,717,712,20637
20241206,104600,9733584143,713,714,715,711,26669
20241206,104500,9714579185,714,717,720,714,106235
20241206,104400,9638464240,716,720,720,716,35018
20241206,104300,9613346563,720,715,721,714,74011
20241206,104200,9560177699,714,718,718,711,28648
20241206,104100,9539726392,716,715,722,714,84835
20241206,104000,9478919983,715,699,716,699,50411
20241206,103900,9443194356,699,701,702,697,65731
20241206,103800,9397202313,701,707,707,700,110618
20241206,103700,9319533243,707,719,719,701,185639
20241206,103600,9188061685,719,720,720,716,80624
20241206,103500,9130151493,720,727,727,720,76532
20241206,103400,9074733929,727,728,735,726,79057
20241206,103300,9017058893,728,734,735,726,135540
20241206,103200,8918009755,734,733,736,723,446312
20241206,103100,8591505786,730,730,730,730,0
20241206,103000,8591505786,730,730,730,730,0
20241206,102900,8591505786,730,719,730,711,338618
20241206,102800,8346273033,719,715,724,712,195643
20241206,102700,8205503321,712,710,716,710,68171
20241206,102600,8156796900,710,707,710,703,149170
20241206,102500,8051577193,707,710,714,707,87800
20241206,102400,7989251429,714,716,716,710,27445
20241206,102300,7969641913,715,704,717,704,126242
20241206,102200,7880037546,704,711,717,702,146907
20241206,102100,7775644071,715,719,720,710,202068
20241206,102000,7631076879,720,718,726,714,111888
20241206,101900,7550507587,719,725,725,702,251986
20241206,101800,7370234613,725,701,728,701,481902
20241206,101700,7024242946,704,705,705,701,69115
20241206,101600,6975651107,705,711,711,702,130469
20241206,101500,6883497030,711,700,712,700,198023
20241206,101400,6743150703,700,710,715,696,376286
20241206,101300,6478332807,710,684,710,682,350822
20241206,101200,6232999577,682,681,683,673,123671
20241206,101100,6149126839,681,685,691,681,122951
20241206,101000,6064941293,685,693,693,684,161610
20241206,100900,5953828835,694,689,696,684,275169
20241206,100800,5763835095,690,674,690,670,141387
20241206,100700,5667372846,673,674,674,671,21746
20241206,100600,5652728482,672,674,675,668,85609
20241206,100500,5595320535,670,670,675,667,46252
20241206,100400,5564268479,671,668,677,666,106350
20241206,100300,5493005770,673,684,684,665,141634
20241206,100200,5397405245,687,687,690,683,144667
20241206,100100,5298010887,687,685,690,680,238484
20241206,100000,5134239785,687,670,687,670,260828
20241206,095900,4957276834,670,670,672,667,62915
20241206,095800,4915225760,671,674,676,667,139915
20241206,095700,4821374472,674,677,684,665,153744
20241206,095600,4717234845,677,673,680,656,270239
20241206,095500,4535283900,673,668,679,652,274494
20241206,095400,4351803870,666,646,668,646,239810
20241206,095300,4194734025,646,642,646,639,54263
20241206,095200,4159947556,643,645,647,640,121231
20241206,095100,4081971192,645,642,649,642,36062
20241206,095000,4058700437,642,640,654,640,229626
20241206,094900,3910308435,640,635,640,635,33572
20241206,094800,3888893917,639,632,641,631,62949
20241206,094700,3848828270,632,629,639,626,55000
20241206,094600,3814113325,629,619,632,618,38662
20241206,094500,3789999607,618,624,632,618,61953
20241206,094400,3751403938,624,629,642,624,81226
20241206,094300,3700129416,628,618,645,616,109463
20241206,094200,3631980908,620,623,623,601,316192
20241206,094100,3438686720,623,665,673,623,500876
20241206,094000,3115740340,667,664,667,655,258574
20241206,093900,2944150542,661,661,661,661,0
20241206,093800,2944150542,661,636,661,630,237856
20241206,093700,2789976680,630,634,645,630,142593
20241206,093600,2699109251,633,638,638,630,34334
20241206,093500,2677383116,638,624,639,618,170431
20241206,093400,2570435136,624,637,649,624,229435
20241206,093300,2424569871,641,631,641,629,248883
20241206,093200,2266287283,631,616,639,610,182015
20241206,093100,2151740549,617,629,656,609,555670
20241206,093000,1800082325,630,609,630,602,277913
20241206,092900,1628005648,609,599,620,590,276085
20241206,092800,1460842802,598,562,600,562,156074
20241206,092700,1370103093,560,553,560,550,51323
20241206,092600,1341709141,548,555,557,548,43445
20241206,092500,1317792066,556,553,558,553,11820
20241206,092400,1311237946,553,555,558,551,23685
20241206,092300,1298145112,551,555,557,550,55464
20241206,092200,1267542138,556,567,568,550,45366
20241206,092100,1242454630,568,555,572,549,167880
20241206,092000,1149025322,554,559,568,554,89118
20241206,091900,1099170791,569,555,569,555,27377
20241206,091800,1083796682,555,557,559,554,33882
20241206,091700,1064996965,556,552,558,552,55170
20241206,091600,1034367048,552,555,555,545,125312
20241206,091500,965840011,556,572,573,542,236710
20241206,091400,834191226,572,567,573,565,20818
20241206,091300,822320456,565,575,576,561,54249
20241206,091200,791444849,576,559,587,556,241857
20241206,091100,654138296,556,558,562,555,115117
20241206,091000,590163488,556,562,564,556,81230
20241206,090900,544640785,561,569,570,560,97375
20241206,090800,489630528,567,563,572,562,58709
20241206,090700,456250883,562,562,570,555,50164
20241206,090600,427812704,563,576,576,544,191188
20241206,090500,321027341,576,594,596,576,98465
20241206,090400,262970482,591,592,596,590,27745
20241206,090300,246560902,592,589,597,589,60954
20241206,090200,210525057,589,576,592,575,88275
20241206,090100,159026043,576,609,614,575,131029
20241206,090000,80973599,609,601,619,601,131896