stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184400,1319674377,627,627,627,627,19917
20241209,184300,1319674377,627,627,627,627,0
20241209,184200,1319674377,627,627,627,627,0
20241209,184100,1319674377,627,627,627,627,0
20241209,184000,1319674377,627,627,627,627,0
20241209,183900,1319674377,627,627,627,627,0
20241209,183800,1319674377,627,627,627,627,0
20241209,183700,1319674377,627,627,627,627,0
20241209,183600,1319674377,627,627,627,627,0
20241209,183500,1319674377,627,627,627,627,0
20241209,183400,1319674377,627,627,627,627,0
20241209,183300,1319674377,627,627,627,627,0
20241209,183200,1319674377,627,627,627,627,0
20241209,183100,1319674377,627,627,627,627,0
20241209,183000,1319674377,627,627,627,627,0
20241209,182900,1319674377,627,627,627,627,0
20241209,182800,1319674377,627,627,627,627,0
20241209,182700,1319674377,627,627,627,627,0
20241209,182600,1319674377,627,627,627,627,0
20241209,182500,1319674377,627,627,627,627,0
20241209,182400,1319674377,627,627,627,627,0
20241209,182300,1319674377,627,627,627,627,0
20241209,182200,1319674377,627,627,627,627,0
20241209,182100,1319674377,627,627,627,627,0
20241209,182000,1319674377,627,627,627,627,0
20241209,181900,1319674377,627,627,627,627,0
20241209,181800,1319674377,627,627,627,627,0
20241209,181700,1319674377,627,627,627,627,0
20241209,181600,1319674377,627,627,627,627,0
20241209,181500,1319674377,627,627,627,627,0
20241209,181400,1319674377,627,627,627,627,19917
20241209,181300,1319674377,627,627,627,627,0
20241209,181200,1319674377,627,627,627,627,0
20241209,181100,1319674377,627,627,627,627,0
20241209,181000,1319674377,627,627,627,627,0
20241209,180900,1319674377,627,627,627,627,0
20241209,180800,1319674377,627,627,627,627,0
20241209,180700,1319674377,627,627,627,627,0
20241209,180600,1319674377,627,627,627,627,0
20241209,180500,1319674377,627,627,627,627,0
20241209,180400,1319674377,627,627,627,627,0
20241209,180300,1319674377,627,627,627,627,0
20241209,180200,1319674377,627,627,627,627,0
20241209,180100,1319674377,627,627,627,627,0
20241209,180000,1319674377,627,627,627,627,0
20241209,175900,1319674377,627,627,627,627,0
20241209,175800,1319674377,627,627,627,627,0
20241209,175700,1319674377,627,627,627,627,0
20241209,175600,1319674377,627,627,627,627,0
20241209,175500,1319674377,627,627,627,627,0
20241209,175400,1319674377,627,627,627,627,0
20241209,175300,1319674377,627,627,627,627,0
20241209,175200,1319674377,627,627,627,627,0
20241209,175100,1319674377,627,627,627,627,0
20241209,175000,1319674377,627,627,627,627,0
20241209,174900,1319674377,627,627,627,627,0
20241209,174800,1319674377,627,627,627,627,0
20241209,174700,1319674377,627,627,627,627,0
20241209,174600,1319674377,627,627,627,627,0
20241209,174500,1319674377,627,627,627,627,0
20241209,174400,1319674377,627,627,627,627,19917
20241209,174300,1319674377,627,627,627,627,0
20241209,174200,1319674377,627,627,627,627,0
20241209,174100,1319674377,627,627,627,627,0
20241209,174000,1319674377,627,627,627,627,0
20241209,173900,1319674377,627,627,627,627,0
20241209,173800,1319674377,627,627,627,627,0
20241209,173700,1319674377,627,627,627,627,0
20241209,173600,1319674377,627,627,627,627,0
20241209,173500,1319674377,627,627,627,627,0
20241209,173400,1319674377,627,627,627,627,0
20241209,173300,1319674377,627,627,627,627,0
20241209,173200,1319674377,627,627,627,627,0
20241209,173100,1319674377,627,627,627,627,0
20241209,173000,1319674377,627,627,627,627,0
20241209,172900,1319674377,627,627,627,627,0
20241209,172800,1319674377,627,627,627,627,0
20241209,172700,1319674377,627,627,627,627,0
20241209,172600,1319674377,627,627,627,627,0
20241209,172500,1319674377,627,627,627,627,0
20241209,172400,1319674377,627,627,627,627,0
20241209,172300,1319674377,627,627,627,627,0
20241209,172200,1319674377,627,627,627,627,0
20241209,172100,1319674377,627,627,627,627,0
20241209,172000,1319674377,627,627,627,627,0
20241209,171900,1319674377,627,627,627,627,0
20241209,171800,1319674377,627,627,627,627,0
20241209,171700,1319674377,627,627,627,627,0
20241209,171600,1319674377,627,627,627,627,0
20241209,171500,1319674377,627,627,627,627,0
20241209,171400,1319674377,627,627,627,627,19917
20241209,171300,1319674377,627,627,627,627,0
20241209,171200,1319674377,627,627,627,627,0
20241209,171100,1319674377,627,627,627,627,0
20241209,171000,1319674377,627,627,627,627,0
20241209,170900,1319674377,627,627,627,627,0
20241209,170800,1319674377,627,627,627,627,0
20241209,170700,1319674377,627,627,627,627,0
20241209,170600,1319674377,627,627,627,627,0
20241209,170500,1319674377,627,627,627,627,0
20241209,170400,1319674377,627,627,627,627,0
20241209,170300,1319674377,627,627,627,627,0
20241209,170200,1319674377,627,627,627,627,0
20241209,170100,1319674377,627,627,627,627,0
20241209,170000,1319674377,627,627,627,627,0
20241209,165900,1319674377,627,627,627,627,0
20241209,165800,1319674377,627,627,627,627,0
20241209,165700,1319674377,627,627,627,627,0
20241209,165600,1319674377,627,627,627,627,0
20241209,165500,1319674377,627,627,627,627,0
20241209,165400,1319674377,627,627,627,627,0
20241209,165300,1319674377,627,627,627,627,0
20241209,165200,1319674377,627,627,627,627,0
20241209,165100,1319674377,627,627,627,627,0
20241209,165000,1319674377,627,627,627,627,0
20241209,164900,1319674377,627,627,627,627,0
20241209,164800,1319674377,627,627,627,627,0
20241209,164700,1319674377,627,627,627,627,0
20241209,164600,1319674377,627,627,627,627,0
20241209,164500,1319674377,627,627,627,627,0
20241209,164400,1319674377,627,627,627,627,19917
20241209,164300,1319674377,627,627,627,627,0
20241209,164200,1319674377,627,627,627,627,0
20241209,164100,1319674377,627,627,627,627,0
20241209,164000,1319674377,627,627,627,627,0
20241209,163900,1319674377,627,627,627,627,0
20241209,163800,1319674377,627,627,627,627,0
20241209,163700,1319674377,627,627,627,627,0
20241209,163600,1319674377,627,627,627,627,0
20241209,163500,1319674377,627,627,627,627,0
20241209,163400,1319674377,627,627,627,627,0
20241209,163300,1319674377,627,627,627,627,0
20241209,163200,1319674377,627,627,627,627,0
20241209,163100,1319674377,627,627,627,627,0
20241209,163000,1319674377,627,627,627,627,0
20241209,162900,1319674377,627,627,627,627,0
20241209,162800,1319674377,627,627,627,627,0
20241209,162700,1319674377,627,627,627,627,0
20241209,162600,1319674377,627,627,627,627,0
20241209,162500,1319674377,627,627,627,627,0
20241209,162400,1319674377,627,627,627,627,0
20241209,162300,1319674377,627,627,627,627,0
20241209,162200,1319674377,627,627,627,627,0
20241209,162100,1319674377,627,627,627,627,0
20241209,162000,1319674377,627,627,627,627,0
20241209,161900,1319674377,627,627,627,627,0
20241209,161800,1319674377,627,627,627,627,0
20241209,161700,1319674377,627,627,627,627,0
20241209,161600,1319674377,627,627,627,627,0
20241209,161500,1319674377,627,627,627,627,0
20241209,161400,1319674377,627,627,627,627,19917
20241209,161300,1319674377,627,627,627,627,0
20241209,161200,1319674377,627,627,627,627,0
20241209,161100,1319674377,627,627,627,627,0
20241209,161000,1319674377,627,627,627,627,0
20241209,160900,1319674377,627,627,627,627,0
20241209,160800,1319674377,627,627,627,627,0
20241209,160700,1319674377,627,627,627,627,0
20241209,160600,1319674377,627,627,627,627,0
20241209,160500,1319674377,627,627,627,627,0
20241209,160400,1319674377,627,627,627,627,0
20241209,160300,1319674377,627,627,627,627,0
20241209,160200,1319674377,627,627,627,627,0
20241209,160100,1319674377,627,627,627,627,0
20241209,160000,1319674377,627,627,627,627,0
20241209,155900,1319674377,627,627,627,627,0
20241209,155800,1319674377,627,627,627,627,0
20241209,155700,1319674377,627,627,627,627,0
20241209,155600,1319674377,627,627,627,627,0
20241209,155500,1319674377,627,627,627,627,0
20241209,155400,1319674377,627,627,627,627,0
20241209,155300,1319674377,627,627,627,627,0
20241209,155200,1319674377,627,627,627,627,0
20241209,155100,1319674377,627,627,627,627,0
20241209,155000,1319674377,627,627,627,627,0
20241209,154900,1319674377,627,627,627,627,0
20241209,154800,1319674377,627,627,627,627,0
20241209,154700,1319674377,627,627,627,627,0
20241209,154600,1319674377,627,627,627,627,0
20241209,154500,1319674377,627,627,627,627,0
20241209,154400,1319674377,627,627,627,627,19917
20241209,154300,1319674377,627,627,627,627,0
20241209,154200,1319674377,627,627,627,627,0
20241209,154100,1319674377,627,627,627,627,0
20241209,154000,1319674377,627,627,627,627,0
20241209,153900,1319674377,627,627,627,627,0
20241209,153800,1319674377,627,627,627,627,0
20241209,153700,1319674377,627,627,627,627,0
20241209,153600,1319674377,627,627,627,627,0
20241209,153500,1319674377,627,627,627,627,0
20241209,153400,1319674377,627,627,627,627,0
20241209,153300,1319674377,627,627,627,627,0
20241209,153200,1319674377,627,627,627,627,0
20241209,153100,1319674377,627,627,627,627,0
20241209,153000,1319674377,627,627,627,627,19917
20241209,152900,1307186418,625,625,625,625,0
20241209,152800,1307186418,625,625,625,625,0
20241209,152700,1307186418,625,625,625,625,0
20241209,152600,1307186418,625,625,625,625,0
20241209,152500,1307186418,625,625,625,625,0
20241209,152400,1307186418,625,625,625,625,0
20241209,152300,1307186418,625,625,625,625,0
20241209,152200,1307186418,625,625,625,625,0
20241209,152100,1307186418,625,625,625,625,0
20241209,152000,1307186418,625,625,625,625,0
20241209,151900,1307186418,625,627,627,625,50231
20241209,151800,1275761214,626,627,627,626,51
20241209,151700,1275729240,626,626,627,626,211
20241209,151600,1275596949,626,627,627,626,2351
20241209,151500,1274125187,627,627,627,626,868
20241209,151400,1273581671,627,627,627,627,1239
20241209,151300,1272804818,627,630,630,627,3612
20241209,151200,1270540064,630,627,630,627,1042
20241209,151100,1269884339,626,626,626,626,1
20241209,151000,1269883713,627,627,627,626,728
20241209,150900,1269427258,627,627,627,627,107
20241209,150800,1269360169,627,628,628,627,8354
20241209,150700,1264119211,628,628,628,628,430
20241209,150600,1263849171,627,629,629,627,52
20241209,150500,1263816563,629,629,629,629,1122
20241209,150400,1263110825,627,627,627,627,861
20241209,150300,1262570978,627,627,627,627,1228
20241209,150200,1261801022,627,627,627,627,528
20241209,150100,1261469966,628,627,628,627,2751
20241209,150000,1259742389,627,628,628,627,734
20241209,145900,1259282160,628,629,629,628,722
20241209,145800,1258828724,627,627,627,627,3387
20241209,145700,1256705075,627,627,627,627,6221
20241209,145600,1252804508,627,626,627,626,65
20241209,145500,1252763768,627,626,627,626,263
20241209,145400,1252598890,626,626,626,626,450
20241209,145300,1252317190,626,627,627,626,170
20241209,145200,1252210602,627,626,627,626,2495
20241209,145100,1250648223,626,627,627,626,440
20241209,145000,1250372552,627,628,628,627,4292
20241209,144900,1247681295,628,628,628,628,1
20241209,144800,1247680667,627,627,627,627,4000
20241209,144700,1245172667,628,628,628,627,10084
20241209,144600,1238849198,628,628,628,628,705
20241209,144500,1238406458,628,629,629,628,12495
20241209,144400,1230559509,629,630,630,629,12103
20241209,144300,1222945222,630,630,630,630,157
20241209,144200,1222846312,629,630,630,629,5310
20241209,144100,1219503286,630,632,632,630,765
20241209,144000,1219020596,632,630,632,630,810
20241209,143900,1218508736,629,629,629,629,0
20241209,143800,1218508736,629,629,629,629,0
20241209,143700,1218508736,629,630,630,629,2770
20241209,143600,1216764836,636,629,636,629,3751
20241209,143500,1214399045,630,630,630,630,0
20241209,143400,1214399045,630,630,630,630,1010
20241209,143300,1213762745,629,637,637,629,780
20241209,143200,1213271468,637,637,637,637,34
20241209,143100,1213249810,637,631,637,631,3000
20241209,143000,1211346992,628,628,628,628,300
20241209,142900,1211158592,629,630,630,629,1972
20241209,142800,1209917755,630,630,630,630,0
20241209,142700,1209917755,630,630,630,630,0
20241209,142600,1209917755,630,630,630,630,11
20241209,142500,1209910825,629,629,629,629,2000
20241209,142400,1208652825,629,632,632,629,3682
20241209,142300,1206336799,632,632,632,632,102
20241209,142200,1206272335,632,632,632,631,452
20241209,142100,1205986722,631,631,631,631,12
20241209,142000,1205979150,633,633,633,633,1
20241209,141900,1205978517,631,631,631,631,0
20241209,141800,1205978517,631,631,631,631,7
20241209,141700,1205974100,630,630,630,630,163
20241209,141600,1205871410,629,630,630,629,1652
20241209,141500,1204831581,630,630,630,630,261
20241209,141400,1204667151,631,631,631,631,0
20241209,141300,1204667151,631,632,632,631,125
20241209,141200,1204588253,631,631,631,631,500
20241209,141100,1204272753,631,631,631,631,2290
20241209,141000,1202827763,631,632,632,631,410
20241209,140900,1202568653,636,633,636,633,1145
20241209,140800,1201840538,632,632,632,632,100
20241209,140700,1201777338,632,632,632,632,18
20241209,140600,1201765962,636,636,636,636,1
20241209,140500,1201765326,635,630,635,630,6936
20241209,140400,1197382052,630,630,630,630,0
20241209,140300,1197382052,630,630,630,630,0
20241209,140200,1197382052,630,630,630,630,36
20241209,140100,1197359372,630,629,630,629,7702
20241209,140000,1192514812,628,630,631,628,1862
20241209,135900,1191343418,631,631,631,631,0
20241209,135800,1191343418,631,631,631,631,0
20241209,135700,1191343418,631,629,631,628,3200
20241209,135600,1189333018,628,628,628,628,0
20241209,135500,1189333018,628,628,628,628,7600
20241209,135400,1184560218,629,629,629,629,5786
20241209,135300,1180920824,629,629,629,629,5349
20241209,135200,1177556303,629,630,630,629,2167
20241209,135100,1176193243,630,630,630,630,197
20241209,135000,1176069133,631,631,631,631,2378
20241209,134900,1174568615,629,628,629,628,7905
20241209,134800,1169600232,626,627,627,626,3414
20241209,134700,1167461109,627,627,627,627,56
20241209,134600,1167425997,627,627,627,627,200
20241209,134500,1167300597,626,626,626,626,410
20241209,134400,1167043937,625,625,625,625,10633
20241209,134300,1160398312,625,628,628,625,2595
20241209,134200,1158776097,629,629,629,629,0
20241209,134100,1158776097,629,629,629,629,0
20241209,134000,1158776097,629,629,630,625,1229
20241209,133900,1158002490,628,627,628,627,20
20241209,133800,1157989932,625,625,625,625,0
20241209,133700,1157989932,625,630,630,625,15566
20241209,133600,1148239290,630,630,630,630,54
20241209,133500,1148205270,630,630,631,630,235
20241209,133400,1148057121,631,630,631,630,181
20241209,133300,1147942913,632,632,632,632,0
20241209,133200,1147942913,632,629,632,628,205
20241209,133100,1147814064,628,628,628,628,0
20241209,133000,1147814064,628,629,629,628,93
20241209,132900,1147755658,629,631,631,629,1338
20241209,132800,1146914045,632,632,632,632,0
20241209,132700,1146914045,632,632,632,632,0
20241209,132600,1146914045,632,632,632,632,0
20241209,132500,1146914045,632,632,632,632,9
20241209,132400,1146908357,632,633,633,629,219
20241209,132300,1146770419,633,634,634,633,2955
20241209,132200,1144897904,634,634,634,634,0
20241209,132100,1144897904,634,632,634,628,10893
20241209,132000,1138041922,634,633,634,633,12
20241209,131900,1138034325,633,633,633,633,200
20241209,131800,1137907725,633,633,633,633,0
20241209,131700,1137907725,633,633,633,633,2
20241209,131600,1137906459,630,632,632,630,591
20241209,131500,1137534093,633,633,633,630,546
20241209,131400,1137188775,633,633,633,633,399
20241209,131300,1136936208,633,632,633,631,401
20241209,131200,1136682570,632,632,632,632,0
20241209,131100,1136682570,632,632,632,631,1513
20241209,131000,1135726356,631,629,631,628,14741
20241209,130900,1126435659,628,628,628,628,18
20241209,130800,1126424355,628,628,628,628,0
20241209,130700,1126424355,628,628,628,628,2000
20241209,130600,1125168355,628,628,628,628,28
20241209,130500,1125150771,628,627,628,627,2346
20241209,130400,1123679301,627,627,627,627,20
20241209,130300,1123666761,627,629,629,627,1505
20241209,130200,1122721670,628,628,628,628,0
20241209,130100,1122721670,628,629,629,628,4003
20241209,130000,1120205956,623,624,624,623,3780
20241209,125900,1117850252,629,629,629,629,2
20241209,125800,1117848994,626,626,626,626,10537
20241209,125700,1111252832,627,628,629,627,10615
20241209,125600,1104586628,628,625,628,625,24043
20241209,125500,1089533803,624,626,626,624,11484
20241209,125400,1082357150,625,625,625,625,1460
20241209,125300,1081444650,626,626,626,626,0
20241209,125200,1081444650,626,626,626,626,0
20241209,125100,1081444650,626,628,628,626,3530
20241209,125000,1079234864,628,628,629,627,829
20241209,124900,1078714248,628,628,628,628,1807
20241209,124800,1077579452,628,627,628,627,2190
20241209,124700,1076204322,625,625,625,625,0
20241209,124600,1076204322,625,625,625,625,94
20241209,124500,1076145572,625,625,625,625,618
20241209,124400,1075759322,623,623,623,623,1243
20241209,124300,1074984933,622,622,622,622,0
20241209,124200,1074984933,622,623,623,622,1936
20241209,124100,1073779841,622,625,625,622,19693
20241209,124000,1061512536,626,626,626,626,81
20241209,123900,1061461830,625,625,625,625,0
20241209,123800,1061461830,625,625,625,625,20
20241209,123700,1061449330,625,625,625,625,701
20241209,123600,1061011205,625,625,625,625,2041
20241209,123500,1059735580,625,625,625,625,2105
20241209,123400,1058419955,625,625,625,625,1043
20241209,123300,1057768080,625,630,630,625,9524
20241209,123200,1051790132,629,629,629,629,7
20241209,123100,1051785729,631,631,631,631,40
20241209,123000,1051760489,631,629,631,628,26
20241209,122900,1051744129,629,629,629,629,1000
20241209,122800,1051115129,630,630,630,630,5
20241209,122700,1051111979,629,630,630,629,958
20241209,122600,1050509396,630,630,630,630,1
20241209,122500,1050508766,630,630,630,630,0
20241209,122400,1050508766,630,630,630,630,202
20241209,122300,1050381506,630,630,631,630,1015
20241209,122200,1049742055,631,630,631,630,46
20241209,122100,1049713074,630,628,630,628,399
20241209,122000,1049462190,628,628,628,625,56075
20241209,121900,1014354550,628,628,628,628,0
20241209,121800,1014354550,628,629,629,628,10940
20241209,121700,1007484200,629,629,630,628,2624
20241209,121600,1005832931,629,629,629,629,1008
20241209,121500,1005198899,629,629,629,629,59
20241209,121400,1005161788,629,629,629,629,7
20241209,121300,1005157385,630,629,632,629,10303
20241209,121200,998676793,629,629,629,629,1312
20241209,121100,997851545,629,630,630,629,802
20241209,121000,997347085,629,629,629,629,0
20241209,120900,997347085,629,630,632,629,4426
20241209,120800,994552030,630,630,630,630,200
20241209,120700,994426030,629,629,629,629,3670
20241209,120600,992117600,629,632,632,629,430
20241209,120500,991846230,632,630,633,629,14731
20241209,120400,982570658,634,634,634,634,6
20241209,120300,982566854,634,631,634,631,303
20241209,120200,982375652,631,630,631,630,1968
20241209,120100,981135307,631,632,633,631,1886
20241209,120000,979943379,630,632,632,630,26304
20241209,115900,963369637,631,631,631,631,1
20241209,115800,963369006,631,632,632,631,250
20241209,115700,963211156,631,632,633,631,10173
20241209,115600,956791593,631,633,633,631,1333
20241209,115500,955950466,631,631,631,631,30
20241209,115400,955931536,633,633,633,633,1
20241209,115300,955930903,633,631,633,631,6922
20241209,115200,951563119,632,632,634,632,902
20241209,115100,950993053,634,632,634,632,1003
20241209,115000,950359151,633,633,633,633,50
20241209,114900,950327501,631,631,631,631,3000
20241209,114800,948434501,631,631,631,631,157
20241209,114700,948335434,631,631,631,630,3577
20241209,114600,946081347,631,631,631,631,100
20241209,114500,946018247,631,633,635,631,855
20241209,114400,945478182,631,631,631,631,100
20241209,114300,945415082,630,630,630,630,13
20241209,114200,945406892,630,631,631,630,1050
20241209,114100,944745342,631,631,631,631,11591
20241209,114000,937431421,631,632,632,631,28457
20241209,113900,919464330,633,633,633,633,5
20241209,113800,919461165,632,635,635,632,8584
20241209,113700,914023125,635,636,636,635,130
20241209,113600,913940475,637,635,637,635,50
20241209,113500,913908639,635,635,635,635,5
20241209,113400,913905464,636,636,636,636,0
20241209,113300,913905464,636,633,636,633,1492
20241209,113200,912961025,633,633,633,633,1169
20241209,113100,912221048,633,633,633,633,1081
20241209,113000,911536775,633,633,633,633,0
20241209,112900,911536775,633,635,635,633,300
20241209,112800,911346773,638,638,638,638,5
20241209,112700,911343583,638,635,638,634,5754
20241209,112600,907695389,634,635,635,634,446
20241209,112500,907412180,635,637,637,635,1701
20241209,112400,906329913,639,639,639,639,0
20241209,112300,906329913,639,639,639,639,91
20241209,112200,906271764,636,637,637,636,207
20241209,112100,906140111,639,640,640,639,570
20241209,112000,905775623,640,640,640,640,252
20241209,111900,905614343,640,640,640,640,0
20241209,111800,905614343,640,636,640,636,1007
20241209,111700,904969891,640,640,640,640,631
20241209,111600,904566051,641,641,641,641,0
20241209,111500,904566051,641,640,641,635,4543
20241209,111400,901672623,636,636,636,636,134
20241209,111300,901587399,636,634,636,633,1571
20241209,111200,900591424,633,634,634,633,680
20241209,111100,900160496,634,635,635,634,7868
20241209,111000,895165912,635,635,636,635,3356
20241209,110900,893034829,636,636,637,635,5412
20241209,110800,889593910,637,638,638,636,3348
20241209,110700,887459261,638,638,638,638,2803
20241209,110600,885670947,638,638,638,638,0
20241209,110500,885670947,638,638,638,638,333
20241209,110400,885458493,637,638,638,637,33
20241209,110300,885437469,636,636,636,636,1212
20241209,110200,884666637,636,636,636,636,1096
20241209,110100,883969581,636,637,637,636,1127
20241209,110000,883251809,637,636,638,636,449
20241209,105900,882966208,639,636,639,636,38
20241209,105800,882942037,636,636,639,636,1223
20241209,105700,882163503,637,639,639,637,1715
20241209,105600,881070194,639,639,639,639,1888
20241209,105500,879863762,639,637,639,637,103
20241209,105400,879797947,637,639,639,637,316
20241209,105300,879596455,639,636,639,636,3339
20241209,105200,877469281,636,636,636,636,1758
20241209,105100,876351193,636,637,637,636,7333
20241209,105000,871683621,637,640,640,637,2152
20241209,104900,870310168,640,639,640,639,161
20241209,104800,870207189,639,639,639,639,29
20241209,104700,870188658,639,639,639,639,37
20241209,104600,870165015,642,638,642,638,5682
20241209,104500,866539606,639,640,640,638,7911
20241209,104400,861485545,642,642,642,642,1105
20241209,104300,860776135,642,643,643,641,4310
20241209,104200,858005576,643,643,644,643,4228
20241209,104100,855284745,644,643,644,643,2247
20241209,104000,853839920,639,639,639,639,306
20241209,103900,853644386,639,640,640,639,1803
20241209,103800,852491535,641,645,645,641,1455
20241209,103700,851554248,645,641,645,641,406
20241209,103600,851293998,639,644,644,639,12432
20241209,103500,843326003,644,645,645,644,7753
20241209,103400,838331708,646,646,647,646,2364
20241209,103300,836804559,646,645,646,645,1744
20241209,103200,835679200,646,650,650,646,1474
20241209,103100,834725814,649,650,651,649,8080
20241209,103000,829470165,651,651,651,651,573
20241209,102900,829097142,651,651,651,651,0
20241209,102800,829097142,651,646,651,646,10111
20241209,102700,822543706,646,646,646,646,4552
20241209,102600,819603114,646,648,648,646,10200
20241209,102500,813012751,649,649,649,649,762
20241209,102400,812518213,649,649,649,647,4206
20241209,102300,809795997,649,649,649,649,0
20241209,102200,809795997,649,647,649,647,214
20241209,102100,809657509,647,645,647,645,4735
20241209,102000,806603432,645,646,646,645,5352
20241209,101900,803151041,646,646,646,646,1839
20241209,101800,801963047,649,646,649,646,1505
20241209,101700,800990802,646,646,646,646,70
20241209,101600,800945582,646,646,646,646,3741
20241209,101500,798528896,649,649,649,646,6835
20241209,101400,794107026,649,649,649,649,0
20241209,101300,794107026,649,646,649,646,1175
20241209,101200,793344646,646,645,646,645,3057
20241209,101100,791370294,645,645,646,645,779
20241209,101000,790867397,646,649,649,646,220
20241209,100900,790725247,649,649,649,649,3832
20241209,100800,788238279,649,648,649,648,23154
20241209,100700,773234352,648,648,648,647,7318
20241209,100600,768492300,648,644,648,644,5144
20241209,100500,765179252,644,645,648,644,1261
20241209,100400,764366162,645,645,645,645,5
20241209,100300,764362937,645,645,645,643,9723
20241209,100200,758091888,645,645,645,645,101
20241209,100100,758026743,643,641,643,640,13049
20241209,100000,749669917,643,642,643,640,6363
20241209,095900,745590519,643,645,645,643,2929
20241209,095800,743707066,645,645,645,644,495
20241209,095700,743387955,645,643,645,643,1629
20241209,095600,742339256,644,644,644,643,10046
20241209,095500,735873123,644,644,644,644,12294
20241209,095400,727955787,644,645,650,643,3619
20241209,095300,725623132,644,645,645,644,1358
20241209,095200,724748532,644,646,646,644,15953
20241209,095100,714457923,647,650,650,647,12472
20241209,095000,706379864,650,650,650,650,8490
20241209,094900,700861364,651,650,652,650,15632
20241209,094800,690699906,650,653,653,650,265
20241209,094700,690527247,653,653,653,651,4315
20241209,094600,687709783,653,651,653,650,8982
20241209,094500,681870505,651,649,655,648,4583
20241209,094400,678892931,650,651,651,650,1976
20241209,094300,677606769,651,651,651,650,23155
20241209,094200,662550892,651,655,655,650,32717
20241209,094100,641248600,653,662,662,651,57671
20241209,094000,603456747,662,666,667,655,80287
20241209,093900,550416618,666,660,672,660,56981
20241209,093800,512376253,660,650,662,650,28415
20241209,093700,493716469,650,649,652,649,5687
20241209,093600,490015797,650,645,650,645,13831
20241209,093500,481055074,645,645,647,645,4131
20241209,093400,478388252,647,645,648,645,2532
20241209,093300,476755073,645,647,648,643,6866
20241209,093200,472332847,647,647,648,646,5065
20241209,093100,469060698,648,645,649,645,1680
20241209,093000,467974487,645,643,650,642,3609
20241209,092900,465640085,648,635,648,635,54801
20241209,092800,430429311,635,633,642,633,25873
20241209,092700,413874651,636,636,637,634,5456
20241209,092600,410413788,640,642,642,634,2457
20241209,092500,408836464,642,631,642,630,32413
20241209,092400,388197779,631,631,631,631,1056
20241209,092300,387531443,631,631,635,631,3225
20241209,092200,385492456,631,633,636,631,7442
20241209,092100,380788749,633,634,634,633,811
20241209,092000,380274585,634,634,635,632,13695
20241209,091900,371596701,634,635,635,634,348
20241209,091800,371376056,632,636,636,632,1153
20241209,091700,370645152,632,636,637,631,8335
20241209,091600,365352135,635,638,638,630,25125
20241209,091500,349455251,634,636,639,632,15942
20241209,091400,339340291,637,643,643,637,9375
20241209,091300,333335990,643,643,644,642,1834
20241209,091200,332155644,644,639,644,635,29289
20241209,091100,313422479,633,630,640,630,22794
20241209,091000,298942655,629,623,629,619,30736
20241209,090900,279728121,620,626,632,620,65745
20241209,090800,238733696,633,630,634,618,54845
20241209,090700,204438156,630,635,637,630,43829
20241209,090600,176695260,636,632,637,630,43971
20241209,090500,148851369,631,640,640,631,31833
20241209,090400,128660269,636,638,643,634,45263
20241209,090300,99805835,640,644,648,639,59443
20241209,090200,61653975,648,645,648,644,41050
20241209,090100,35172230,646,651,652,646,14013
20241209,090000,26080703,651,650,651,650,38165