stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,185200,517377690,1100,1100,1100,1100,5815
20241206,185100,517377690,1100,1100,1100,1100,0
20241206,185000,517377690,1100,1100,1100,1100,0
20241206,184900,517377690,1100,1100,1100,1100,0
20241206,184800,517377690,1100,1100,1100,1100,0
20241206,184700,517377690,1100,1100,1100,1100,0
20241206,184600,517377690,1100,1100,1100,1100,0
20241206,184500,517377690,1100,1100,1100,1100,0
20241206,184400,517377690,1100,1100,1100,1100,0
20241206,184300,517377690,1100,1100,1100,1100,0
20241206,184200,517377690,1100,1100,1100,1100,0
20241206,184100,517377690,1100,1100,1100,1100,0
20241206,184000,517377690,1100,1100,1100,1100,0
20241206,183900,517377690,1100,1100,1100,1100,0
20241206,183800,517377690,1100,1100,1100,1100,0
20241206,183700,517377690,1100,1100,1100,1100,0
20241206,183600,517377690,1100,1100,1100,1100,0
20241206,183500,517377690,1100,1100,1100,1100,0
20241206,183400,517377690,1100,1100,1100,1100,0
20241206,183300,517377690,1100,1100,1100,1100,0
20241206,183200,517377690,1100,1100,1100,1100,0
20241206,183100,517377690,1100,1100,1100,1100,0
20241206,183000,517377690,1100,1100,1100,1100,0
20241206,182900,517377690,1100,1100,1100,1100,0
20241206,182800,517377690,1100,1100,1100,1100,0
20241206,182700,517377690,1100,1100,1100,1100,0
20241206,182600,517377690,1100,1100,1100,1100,0
20241206,182500,517377690,1100,1100,1100,1100,0
20241206,182400,517377690,1100,1100,1100,1100,0
20241206,182300,517377690,1100,1100,1100,1100,0
20241206,182200,517377690,1100,1100,1100,1100,5815
20241206,182100,517377690,1100,1100,1100,1100,0
20241206,182000,517377690,1100,1100,1100,1100,0
20241206,181900,517377690,1100,1100,1100,1100,0
20241206,181800,517377690,1100,1100,1100,1100,0
20241206,181700,517377690,1100,1100,1100,1100,0
20241206,181600,517377690,1100,1100,1100,1100,0
20241206,181500,517377690,1100,1100,1100,1100,0
20241206,181400,517377690,1100,1100,1100,1100,0
20241206,181300,517377690,1100,1100,1100,1100,0
20241206,181200,517377690,1100,1100,1100,1100,0
20241206,181100,517377690,1100,1100,1100,1100,0
20241206,181000,517377690,1100,1100,1100,1100,0
20241206,180900,517377690,1100,1100,1100,1100,0
20241206,180800,517377690,1100,1100,1100,1100,0
20241206,180700,517377690,1100,1100,1100,1100,0
20241206,180600,517377690,1100,1100,1100,1100,0
20241206,180500,517377690,1100,1100,1100,1100,0
20241206,180400,517377690,1100,1100,1100,1100,0
20241206,180300,517377690,1100,1100,1100,1100,0
20241206,180200,517377690,1100,1100,1100,1100,0
20241206,180100,517377690,1100,1100,1100,1100,0
20241206,180000,517377690,1100,1100,1100,1100,0
20241206,175900,517377690,1100,1100,1100,1100,0
20241206,175800,517377690,1100,1100,1100,1100,0
20241206,175700,517377690,1100,1100,1100,1100,0
20241206,175600,517377690,1100,1100,1100,1100,0
20241206,175500,517377690,1100,1100,1100,1100,0
20241206,175400,517377690,1100,1100,1100,1100,0
20241206,175300,517377690,1100,1100,1100,1100,0
20241206,175200,517377690,1100,1100,1100,1100,5815
20241206,175100,517377690,1100,1100,1100,1100,0
20241206,175000,517377690,1100,1100,1100,1100,0
20241206,174900,517377690,1100,1100,1100,1100,0
20241206,174800,517377690,1100,1100,1100,1100,0
20241206,174700,517377690,1100,1100,1100,1100,0
20241206,174600,517377690,1100,1100,1100,1100,0
20241206,174500,517377690,1100,1100,1100,1100,0
20241206,174400,517377690,1100,1100,1100,1100,0
20241206,174300,517377690,1100,1100,1100,1100,0
20241206,174200,517377690,1100,1100,1100,1100,0
20241206,174100,517377690,1100,1100,1100,1100,0
20241206,174000,517377690,1100,1100,1100,1100,0
20241206,173900,517377690,1100,1100,1100,1100,0
20241206,173800,517377690,1100,1100,1100,1100,0
20241206,173700,517377690,1100,1100,1100,1100,0
20241206,173600,517377690,1100,1100,1100,1100,0
20241206,173500,517377690,1100,1100,1100,1100,0
20241206,173400,517377690,1100,1100,1100,1100,0
20241206,173300,517377690,1100,1100,1100,1100,0
20241206,173200,517377690,1100,1100,1100,1100,0
20241206,173100,517377690,1100,1100,1100,1100,0
20241206,173000,517377690,1100,1100,1100,1100,0
20241206,172900,517377690,1100,1100,1100,1100,0
20241206,172800,517377690,1100,1100,1100,1100,0
20241206,172700,517377690,1100,1100,1100,1100,0
20241206,172600,517377690,1100,1100,1100,1100,0
20241206,172500,517377690,1100,1100,1100,1100,0
20241206,172400,517377690,1100,1100,1100,1100,0
20241206,172300,517377690,1100,1100,1100,1100,0
20241206,172200,517377690,1100,1100,1100,1100,5815
20241206,172100,517377690,1100,1100,1100,1100,0
20241206,172000,517377690,1100,1100,1100,1100,0
20241206,171900,517377690,1100,1100,1100,1100,0
20241206,171800,517377690,1100,1100,1100,1100,0
20241206,171700,517377690,1100,1100,1100,1100,0
20241206,171600,517377690,1100,1100,1100,1100,0
20241206,171500,517377690,1100,1100,1100,1100,0
20241206,171400,517377690,1100,1100,1100,1100,0
20241206,171300,517377690,1100,1100,1100,1100,0
20241206,171200,517377690,1100,1100,1100,1100,0
20241206,171100,517377690,1100,1100,1100,1100,0
20241206,171000,517377690,1100,1100,1100,1100,0
20241206,170900,517377690,1100,1100,1100,1100,0
20241206,170800,517377690,1100,1100,1100,1100,0
20241206,170700,517377690,1100,1100,1100,1100,0
20241206,170600,517377690,1100,1100,1100,1100,0
20241206,170500,517377690,1100,1100,1100,1100,0
20241206,170400,517377690,1100,1100,1100,1100,0
20241206,170300,517377690,1100,1100,1100,1100,0
20241206,170200,517377690,1100,1100,1100,1100,0
20241206,170100,517377690,1100,1100,1100,1100,0
20241206,170000,517377690,1100,1100,1100,1100,0
20241206,165900,517377690,1100,1100,1100,1100,0
20241206,165800,517377690,1100,1100,1100,1100,0
20241206,165700,517377690,1100,1100,1100,1100,0
20241206,165600,517377690,1100,1100,1100,1100,0
20241206,165500,517377690,1100,1100,1100,1100,0
20241206,165400,517377690,1100,1100,1100,1100,0
20241206,165300,517377690,1100,1100,1100,1100,0
20241206,165200,517377690,1100,1100,1100,1100,5815
20241206,165100,517377690,1100,1100,1100,1100,0
20241206,165000,517377690,1100,1100,1100,1100,0
20241206,164900,517377690,1100,1100,1100,1100,0
20241206,164800,517377690,1100,1100,1100,1100,0
20241206,164700,517377690,1100,1100,1100,1100,0
20241206,164600,517377690,1100,1100,1100,1100,0
20241206,164500,517377690,1100,1100,1100,1100,0
20241206,164400,517377690,1100,1100,1100,1100,0
20241206,164300,517377690,1100,1100,1100,1100,0
20241206,164200,517377690,1100,1100,1100,1100,0
20241206,164100,517377690,1100,1100,1100,1100,0
20241206,164000,517377690,1100,1100,1100,1100,0
20241206,163900,517377690,1100,1100,1100,1100,0
20241206,163800,517377690,1100,1100,1100,1100,0
20241206,163700,517377690,1100,1100,1100,1100,0
20241206,163600,517377690,1100,1100,1100,1100,0
20241206,163500,517377690,1100,1100,1100,1100,0
20241206,163400,517377690,1100,1100,1100,1100,0
20241206,163300,517377690,1100,1100,1100,1100,0
20241206,163200,517377690,1100,1100,1100,1100,0
20241206,163100,517377690,1100,1100,1100,1100,0
20241206,163000,517377690,1100,1100,1100,1100,0
20241206,162900,517377690,1100,1100,1100,1100,0
20241206,162800,517377690,1100,1100,1100,1100,0
20241206,162700,517377690,1100,1100,1100,1100,0
20241206,162600,517377690,1100,1100,1100,1100,0
20241206,162500,517377690,1100,1100,1100,1100,0
20241206,162400,517377690,1100,1100,1100,1100,0
20241206,162300,517377690,1100,1100,1100,1100,0
20241206,162200,517377690,1100,1100,1100,1100,5815
20241206,162100,517377690,1100,1100,1100,1100,0
20241206,162000,517377690,1100,1100,1100,1100,0
20241206,161900,517377690,1100,1100,1100,1100,0
20241206,161800,517377690,1100,1100,1100,1100,0
20241206,161700,517377690,1100,1100,1100,1100,0
20241206,161600,517377690,1100,1100,1100,1100,0
20241206,161500,517377690,1100,1100,1100,1100,0
20241206,161400,517377690,1100,1100,1100,1100,0
20241206,161300,517377690,1100,1100,1100,1100,0
20241206,161200,517377690,1100,1100,1100,1100,0
20241206,161100,517377690,1100,1100,1100,1100,0
20241206,161000,517377690,1100,1100,1100,1100,0
20241206,160900,517377690,1100,1100,1100,1100,0
20241206,160800,517377690,1100,1100,1100,1100,0
20241206,160700,517377690,1100,1100,1100,1100,0
20241206,160600,517377690,1100,1100,1100,1100,0
20241206,160500,517377690,1100,1100,1100,1100,0
20241206,160400,517377690,1100,1100,1100,1100,0
20241206,160300,517377690,1100,1100,1100,1100,0
20241206,160200,517377690,1100,1100,1100,1100,0
20241206,160100,517377690,1100,1100,1100,1100,0
20241206,160000,517377690,1100,1100,1100,1100,0
20241206,155900,517377690,1100,1100,1100,1100,0
20241206,155800,517377690,1100,1100,1100,1100,0
20241206,155700,517377690,1100,1100,1100,1100,0
20241206,155600,517377690,1100,1100,1100,1100,0
20241206,155500,517377690,1100,1100,1100,1100,0
20241206,155400,517377690,1100,1100,1100,1100,0
20241206,155300,517377690,1100,1100,1100,1100,0
20241206,155200,517377690,1100,1100,1100,1100,5815
20241206,155100,517377690,1100,1100,1100,1100,0
20241206,155000,517377690,1100,1100,1100,1100,0
20241206,154900,517377690,1100,1100,1100,1100,0
20241206,154800,517377690,1100,1100,1100,1100,0
20241206,154700,517377690,1100,1100,1100,1100,0
20241206,154600,517377690,1100,1100,1100,1100,0
20241206,154500,517377690,1100,1100,1100,1100,0
20241206,154400,517377690,1100,1100,1100,1100,0
20241206,154300,517377690,1100,1100,1100,1100,0
20241206,154200,517377690,1100,1100,1100,1100,0
20241206,154100,517377690,1100,1100,1100,1100,0
20241206,154000,517377690,1100,1100,1100,1100,0
20241206,153900,517377690,1100,1100,1100,1100,0
20241206,153800,517377690,1100,1100,1100,1100,0
20241206,153700,517377690,1100,1100,1100,1100,0
20241206,153600,517377690,1100,1100,1100,1100,0
20241206,153500,517377690,1100,1100,1100,1100,0
20241206,153400,517377690,1100,1100,1100,1100,0
20241206,153300,517377690,1100,1100,1100,1100,0
20241206,153200,517377690,1100,1100,1100,1100,0
20241206,153100,517377690,1100,1100,1100,1100,0
20241206,153000,517377690,1100,1100,1100,1100,5815
20241206,152900,510981190,1100,1100,1100,1100,0
20241206,152800,510981190,1100,1100,1100,1100,0
20241206,152700,510981190,1100,1100,1100,1100,0
20241206,152600,510981190,1100,1100,1100,1100,0
20241206,152500,510981190,1100,1100,1100,1100,0
20241206,152400,510981190,1100,1100,1100,1100,0
20241206,152300,510981190,1100,1100,1100,1100,0
20241206,152200,510981190,1100,1100,1100,1100,0
20241206,152100,510981190,1100,1100,1100,1100,0
20241206,152000,510981190,1100,1100,1100,1100,0
20241206,151900,510981190,1100,1097,1100,1093,6646
20241206,151800,503712710,1098,1098,1098,1098,101
20241206,151700,503601812,1098,1098,1098,1098,3
20241206,151600,503598518,1098,1099,1099,1098,3
20241206,151500,503595223,1099,1099,1099,1099,1
20241206,151400,503594124,1099,1100,1100,1095,5
20241206,151300,503588636,1100,1100,1100,1100,1
20241206,151200,503587536,1100,1100,1100,1100,2
20241206,151100,503585336,1100,1102,1102,1100,30
20241206,151000,503552334,1102,1094,1102,1094,99
20241206,150900,503443796,1103,1103,1103,1103,2
20241206,150800,503441590,1103,1097,1103,1097,2002
20241206,150700,501243588,1097,1097,1097,1097,437
20241206,150600,500764199,1097,1097,1097,1097,5
20241206,150500,500758714,1097,1097,1097,1097,2
20241206,150400,500756520,1097,1099,1099,1097,3
20241206,150300,500753226,1100,1100,1100,1100,2
20241206,150200,500751026,1103,1093,1103,1093,700
20241206,150100,499983997,1093,1093,1094,1093,1938
20241206,150000,497865762,1090,1093,1093,1090,5
20241206,145900,497860306,1090,1090,1090,1090,1065
20241206,145800,496699456,1089,1089,1089,1089,0
20241206,145700,496699456,1089,1085,1089,1085,4524
20241206,145600,491781882,1085,1085,1085,1085,1
20241206,145500,491780797,1086,1086,1086,1086,0
20241206,145400,491780797,1086,1086,1086,1086,0
20241206,145300,491780797,1086,1086,1086,1086,0
20241206,145200,491780797,1086,1084,1086,1083,1656
20241206,145100,489986226,1083,1083,1083,1083,0
20241206,145000,489986226,1083,1083,1083,1083,1330
20241206,144900,488545836,1083,1083,1083,1083,0
20241206,144800,488545836,1083,1083,1083,1083,100
20241206,144700,488437536,1084,1085,1085,1084,61
20241206,144600,488371352,1086,1086,1086,1086,0
20241206,144500,488371352,1086,1085,1087,1085,1000
20241206,144400,487285574,1083,1083,1083,1083,2
20241206,144300,487283408,1083,1083,1083,1083,41
20241206,144200,487239005,1082,1082,1082,1082,0
20241206,144100,487239005,1082,1082,1082,1082,0
20241206,144000,487239005,1082,1083,1083,1082,488
20241206,143900,486710942,1082,1082,1082,1082,1
20241206,143800,486709860,1087,1087,1087,1087,0
20241206,143700,486709860,1087,1087,1087,1087,0
20241206,143600,486709860,1087,1087,1087,1087,25
20241206,143500,486682685,1088,1088,1088,1088,0
20241206,143400,486682685,1088,1088,1088,1088,0
20241206,143300,486682685,1088,1088,1088,1088,0
20241206,143200,486682685,1088,1088,1088,1088,0
20241206,143100,486682685,1088,1088,1088,1088,0
20241206,143000,486682685,1088,1088,1088,1088,0
20241206,142900,486682685,1088,1088,1088,1088,0
20241206,142800,486682685,1088,1088,1088,1088,0
20241206,142700,486682685,1088,1088,1088,1088,0
20241206,142600,486682685,1088,1088,1088,1088,0
20241206,142500,486682685,1088,1088,1088,1088,0
20241206,142400,486682685,1088,1088,1088,1088,0
20241206,142300,486682685,1088,1088,1088,1080,99
20241206,142200,486575045,1088,1088,1088,1088,121
20241206,142100,486443397,1088,1082,1088,1082,887
20241206,142000,485481924,1080,1080,1080,1080,540
20241206,141900,484898724,1079,1079,1079,1079,70
20241206,141800,484823194,1079,1079,1079,1079,0
20241206,141700,484823194,1079,1079,1079,1079,0
20241206,141600,484823194,1079,1072,1079,1072,575
20241206,141500,484206094,1072,1072,1072,1072,0
20241206,141400,484206094,1072,1071,1072,1071,4297
20241206,141300,479599719,1072,1072,1072,1072,3000
20241206,141200,476383719,1079,1079,1079,1079,0
20241206,141100,476383719,1079,1079,1079,1079,0
20241206,141000,476383719,1079,1079,1079,1079,50
20241206,140900,476329769,1078,1078,1078,1078,0
20241206,140800,476329769,1078,1078,1078,1078,19
20241206,140700,476309287,1078,1078,1078,1078,34
20241206,140600,476272635,1078,1078,1078,1078,160
20241206,140500,476100155,1078,1078,1078,1078,35
20241206,140400,476062425,1078,1078,1078,1078,34
20241206,140300,476025773,1076,1078,1078,1076,36
20241206,140200,475986969,1078,1078,1078,1078,34
20241206,140100,475950317,1076,1076,1076,1076,0
20241206,140000,475950317,1076,1076,1076,1076,0
20241206,135900,475950317,1076,1074,1076,1074,9997
20241206,135800,465212067,1074,1074,1074,1074,0
20241206,135700,465212067,1074,1074,1074,1074,0
20241206,135600,465212067,1074,1074,1074,1074,0
20241206,135500,465212067,1074,1074,1074,1074,0
20241206,135400,465212067,1074,1074,1074,1074,0
20241206,135300,465212067,1074,1074,1074,1074,1425
20241206,135200,463681617,1073,1073,1073,1073,1182
20241206,135100,462413331,1072,1072,1072,1072,167
20241206,135000,462234307,1068,1068,1068,1068,0
20241206,134900,462234307,1068,1071,1071,1064,603
20241206,134800,461591191,1071,1071,1071,1071,0
20241206,134700,461591191,1071,1071,1071,1071,0
20241206,134600,461591191,1071,1071,1071,1071,3
20241206,134500,461587978,1071,1071,1071,1071,0
20241206,134400,461587978,1071,1063,1071,1063,51
20241206,134300,461533365,1073,1073,1073,1073,100
20241206,134200,461426065,1074,1074,1074,1074,13
20241206,134100,461412103,1077,1077,1077,1077,0
20241206,134000,461412103,1077,1077,1077,1077,50
20241206,133900,461358253,1077,1075,1077,1075,10002
20241206,133800,450596723,1074,1074,1074,1074,0
20241206,133700,450596723,1074,1073,1075,1073,24101
20241206,133600,424712150,1073,1071,1073,1071,1913
20241206,133500,422660013,1070,1070,1070,1070,200
20241206,133400,422446013,1070,1070,1070,1070,0
20241206,133300,422446013,1070,1070,1070,1070,0
20241206,133200,422446013,1070,1062,1070,1062,10075
20241206,133100,411718105,1056,1061,1061,1056,5088
20241206,133000,406319747,1061,1061,1061,1061,10
20241206,132900,406309137,1061,1061,1061,1061,3000
20241206,132800,403126137,1056,1061,1061,1056,8050
20241206,132700,394625087,1056,1056,1056,1056,0
20241206,132600,394625087,1056,1061,1061,1056,1974
20241206,132500,392540210,1061,1061,1061,1061,3142
20241206,132400,389206548,1061,1061,1061,1061,0
20241206,132300,389206548,1061,1061,1061,1061,57
20241206,132200,389146071,1060,1060,1060,1060,0
20241206,132100,389146071,1060,1060,1060,1060,1186
20241206,132000,387888911,1060,1060,1060,1060,0
20241206,131900,387888911,1060,1060,1060,1060,50
20241206,131800,387835911,1060,1060,1060,1060,100
20241206,131700,387729911,1060,1060,1060,1060,0
20241206,131600,387729911,1060,1058,1060,1057,1101
20241206,131500,386566073,1060,1060,1060,1060,50
20241206,131400,386513073,1061,1061,1061,1061,0
20241206,131300,386513073,1061,1061,1061,1061,0
20241206,131200,386513073,1061,1061,1061,1061,1063
20241206,131100,385385230,1062,1062,1062,1062,50
20241206,131000,385332130,1057,1057,1057,1057,0
20241206,130900,385332130,1057,1058,1058,1057,176
20241206,130800,385146076,1062,1062,1062,1062,0
20241206,130700,385146076,1062,1062,1062,1062,200
20241206,130600,384933676,1063,1063,1063,1063,51
20241206,130500,384879463,1059,1060,1060,1059,16702
20241206,130400,367175976,1060,1061,1061,1060,86
20241206,130300,367084815,1061,1061,1065,1061,497
20241206,130200,366557418,1065,1065,1065,1065,51
20241206,130100,366503103,1065,1065,1065,1065,0
20241206,130000,366503103,1065,1062,1065,1062,11
20241206,125900,366491418,1061,1062,1062,1061,3415
20241206,125800,362867180,1065,1065,1065,1065,344
20241206,125700,362500820,1062,1062,1062,1062,0
20241206,125600,362500820,1062,1062,1062,1062,10
20241206,125500,362490200,1062,1065,1065,1062,800
20241206,125400,361640477,1065,1065,1065,1065,520
20241206,125300,361086677,1065,1065,1065,1065,487
20241206,125200,360568022,1063,1063,1063,1063,0
20241206,125100,360568022,1063,1063,1063,1063,852
20241206,125000,359662346,1063,1064,1065,1063,236
20241206,124900,359411425,1065,1065,1065,1065,0
20241206,124800,359411425,1065,1065,1065,1065,0
20241206,124700,359411425,1065,1065,1065,1065,0
20241206,124600,359411425,1065,1065,1065,1065,0
20241206,124500,359411425,1065,1063,1065,1063,53
20241206,124400,359354982,1063,1065,1065,1063,1165
20241206,124300,358116118,1065,1065,1065,1065,0
20241206,124200,358116118,1065,1063,1065,1063,720
20241206,124100,357349758,1064,1065,1065,1064,53
20241206,124000,357293315,1066,1066,1066,1066,0
20241206,123900,357293315,1066,1066,1066,1066,0
20241206,123800,357293315,1066,1066,1066,1066,1000
20241206,123700,356227315,1067,1063,1067,1063,439
20241206,123600,355760454,1063,1064,1064,1063,440
20241206,123500,355292733,1064,1064,1064,1064,10
20241206,123400,355282093,1067,1067,1067,1067,20
20241206,123300,355260753,1066,1066,1066,1066,51
20241206,123200,355206387,1063,1064,1064,1063,1867
20241206,123100,353220545,1067,1065,1067,1065,348
20241206,123000,352849905,1068,1068,1068,1068,100
20241206,122900,352743105,1068,1068,1068,1068,0
20241206,122800,352743105,1068,1068,1068,1068,52
20241206,122700,352687569,1068,1068,1068,1068,0
20241206,122600,352687569,1068,1068,1068,1068,0
20241206,122500,352687569,1068,1068,1068,1068,51
20241206,122400,352633101,1068,1068,1068,1068,51
20241206,122300,352578633,1068,1065,1068,1065,36
20241206,122200,352540263,1064,1064,1064,1064,0
20241206,122100,352540263,1064,1064,1064,1064,281
20241206,122000,352241279,1064,1064,1064,1064,59
20241206,121900,352178503,1064,1064,1064,1064,0
20241206,121800,352178503,1064,1064,1064,1064,0
20241206,121700,352178503,1064,1064,1064,1064,0
20241206,121600,352178503,1064,1064,1064,1063,73
20241206,121500,352100852,1064,1064,1064,1064,0
20241206,121400,352100852,1064,1064,1064,1064,53
20241206,121300,352044460,1064,1064,1064,1064,0
20241206,121200,352044460,1064,1064,1064,1064,51
20241206,121100,351990196,1064,1064,1064,1064,100
20241206,121000,351883796,1064,1064,1064,1064,0
20241206,120900,351883796,1064,1064,1064,1064,201
20241206,120800,351669932,1064,1064,1064,1064,0
20241206,120700,351669932,1064,1063,1064,1063,72
20241206,120600,351593345,1063,1063,1063,1063,48
20241206,120500,351542321,1063,1063,1063,1063,0
20241206,120400,351542321,1063,1063,1063,1063,10
20241206,120300,351531691,1063,1063,1063,1063,51
20241206,120200,351477478,1061,1061,1061,1061,0
20241206,120100,351477478,1061,1061,1061,1061,0
20241206,120000,351477478,1061,1061,1061,1061,0
20241206,115900,351477478,1061,1063,1063,1061,157
20241206,115800,351310599,1061,1064,1064,1061,2287
20241206,115700,348878749,1064,1064,1064,1064,9002
20241206,115600,339300621,1070,1070,1070,1070,1005
20241206,115500,338225271,1071,1071,1071,1071,51
20241206,115400,338170650,1071,1071,1071,1071,0
20241206,115300,338170650,1071,1071,1071,1071,0
20241206,115200,338170650,1071,1071,1071,1071,1
20241206,115100,338169579,1064,1064,1064,1064,228
20241206,115000,337926987,1071,1065,1071,1065,1051
20241206,114900,336807366,1071,1071,1071,1071,0
20241206,114800,336807366,1071,1071,1071,1071,0
20241206,114700,336807366,1071,1071,1071,1071,9
20241206,114600,336797727,1071,1071,1071,1071,51
20241206,114500,336743106,1068,1068,1068,1068,78
20241206,114400,336659802,1068,1071,1071,1068,1744
20241206,114300,334796424,1068,1066,1068,1066,100
20241206,114200,334689774,1068,1068,1068,1068,51
20241206,114100,334635306,1067,1067,1067,1067,0
20241206,114000,334635306,1067,1067,1067,1067,10
20241206,113900,334624636,1067,1067,1067,1067,0
20241206,113800,334624636,1067,1064,1067,1064,53
20241206,113700,334568089,1064,1065,1065,1064,100
20241206,113600,334461610,1065,1066,1066,1065,6504
20241206,113500,327533268,1071,1071,1071,1071,0
20241206,113400,327533268,1071,1071,1071,1071,518
20241206,113300,326978490,1071,1071,1071,1071,15
20241206,113200,326962425,1071,1071,1071,1071,0
20241206,113100,326962425,1071,1071,1071,1071,0
20241206,113000,326962425,1071,1071,1071,1071,0
20241206,112900,326962425,1071,1071,1071,1071,51
20241206,112800,326907804,1073,1073,1073,1073,0
20241206,112700,326907804,1073,1073,1073,1073,0
20241206,112600,326907804,1073,1073,1073,1073,93
20241206,112500,326808015,1073,1073,1073,1073,51
20241206,112400,326753292,1065,1065,1065,1065,0
20241206,112300,326753292,1065,1065,1065,1065,0
20241206,112200,326753292,1065,1065,1065,1065,1579
20241206,112100,325071657,1079,1068,1079,1068,2116
20241206,112000,322805916,1068,1068,1068,1068,25
20241206,111900,322779216,1068,1064,1068,1064,1111
20241206,111800,321596841,1064,1063,1064,1063,1154
20241206,111700,320369094,1063,1061,1063,1061,256
20241206,111600,320097376,1062,1062,1062,1062,1879
20241206,111500,318101878,1062,1062,1062,1062,0
20241206,111400,318101878,1062,1062,1062,1062,2
20241206,111300,318099754,1063,1063,1063,1057,885
20241206,111200,317161999,1064,1062,1064,1062,1320
20241206,111100,315758384,1064,1064,1064,1064,0
20241206,111000,315758384,1064,1064,1064,1064,0
20241206,110900,315758384,1064,1064,1064,1061,2014
20241206,110800,313615632,1064,1060,1064,1060,4051
20241206,110700,309317368,1060,1057,1060,1057,3383
20241206,110600,305734995,1059,1059,1059,1059,0
20241206,110500,305734995,1059,1059,1059,1059,0
20241206,110400,305734995,1059,1059,1059,1059,69
20241206,110300,305661924,1059,1059,1059,1059,6
20241206,110200,305655570,1059,1044,1059,1044,6400
20241206,110100,298959373,1044,1044,1044,1044,10
20241206,110000,298948933,1044,1047,1048,1044,1584
20241206,105900,297289885,1046,1046,1046,1046,40
20241206,105800,297248045,1044,1048,1048,1018,1487
20241206,105700,295725068,1031,1031,1031,1031,100
20241206,105600,295621968,1048,1048,1048,1037,60
20241206,105500,295559135,1048,1036,1048,1023,1420
20241206,105400,294087998,1036,1030,1036,1016,5993
20241206,105300,287972327,1030,1048,1048,1030,10615
20241206,105200,276974825,1048,1050,1050,1048,542
20241206,105100,276406173,1048,1053,1056,1048,6894
20241206,105000,269163808,1054,1057,1057,1054,308
20241206,104900,268838374,1060,1061,1061,1057,4746
20241206,104800,263813532,1064,1064,1064,1064,1
20241206,104700,263812468,1064,1064,1064,1064,61
20241206,104600,263747564,1060,1060,1064,1060,2519
20241206,104500,261077024,1061,1063,1064,1061,509
20241206,104400,260536954,1064,1064,1064,1060,15053
20241206,104300,244565560,1064,1067,1067,1064,551
20241206,104200,243979143,1063,1064,1064,1063,921
20241206,104100,242999204,1066,1066,1066,1066,6
20241206,104000,242992808,1069,1069,1069,1069,18
20241206,103900,242973566,1069,1066,1069,1065,799
20241206,103800,242122398,1069,1069,1069,1066,256
20241206,103700,241848854,1069,1069,1069,1066,452
20241206,103600,241365669,1065,1065,1065,1065,0
20241206,103500,241365669,1065,1065,1065,1065,700
20241206,103400,240620169,1063,1065,1065,1063,255
20241206,103300,240348904,1069,1069,1069,1069,10
20241206,103200,240338214,1062,1062,1062,1062,0
20241206,103100,240338214,1062,1062,1062,1062,0
20241206,103000,240338214,1062,1063,1069,1062,7799
20241206,102900,232047800,1063,1068,1068,1063,11397
20241206,102800,219922329,1068,1068,1068,1067,413
20241206,102700,219481255,1068,1068,1068,1068,0
20241206,102600,219481255,1068,1069,1069,1068,20
20241206,102500,219459882,1071,1071,1071,1071,0
20241206,102400,219459882,1071,1071,1071,1071,1
20241206,102300,219458811,1069,1067,1069,1066,5393
20241206,102200,213701184,1066,1066,1066,1066,101
20241206,102100,213593518,1069,1065,1069,1065,11
20241206,102000,213581795,1065,1068,1068,1065,3279
20241206,101900,210086066,1069,1070,1070,1067,597
20241206,101800,209448990,1070,1075,1075,1070,36539
20241206,101700,170302341,1083,1078,1083,1074,2025
20241206,101600,168125057,1077,1077,1077,1077,0
20241206,101500,168125057,1077,1077,1077,1077,202
20241206,101400,167907503,1083,1083,1083,1083,50
20241206,101300,167853353,1075,1075,1075,1075,1
20241206,101200,167852278,1075,1075,1075,1075,53
20241206,101100,167795303,1083,1079,1083,1079,102
20241206,101000,167685139,1080,1076,1080,1075,742
20241206,100900,166887324,1075,1078,1078,1075,4095
20241206,100800,162477034,1084,1084,1084,1084,1
20241206,100700,162475950,1079,1085,1085,1079,1100
20241206,100600,161288948,1080,1076,1080,1076,4149
20241206,100500,156813950,1075,1083,1083,1075,7050
20241206,100400,149199124,1082,1085,1085,1082,2755
20241206,100300,146212467,1085,1088,1088,1085,4036
20241206,100200,141832335,1087,1087,1087,1087,503
20241206,100100,141285574,1087,1088,1088,1087,447
20241206,100000,140799278,1089,1089,1090,1089,2031
20241206,095900,138586768,1090,1090,1090,1090,2
20241206,095800,138584588,1089,1089,1089,1089,1
20241206,095700,138583499,1090,1090,1090,1090,797
20241206,095600,137714769,1090,1090,1090,1090,945
20241206,095500,136684719,1090,1092,1092,1090,9
20241206,095400,136674907,1090,1091,1091,1090,1324
20241206,095300,135231727,1091,1092,1092,1091,1239
20241206,095200,133879954,1092,1091,1092,1091,16
20241206,095100,133862484,1092,1092,1092,1092,184
20241206,095000,133661556,1095,1096,1096,1091,1423
20241206,094900,132107035,1097,1101,1101,1097,94
20241206,094800,132003573,1098,1100,1100,1098,9
20241206,094700,131993682,1095,1095,1095,1095,0
20241206,094600,131993682,1095,1099,1104,1095,2856
20241206,094500,128854712,1094,1094,1094,1094,300
20241206,094400,128526512,1099,1099,1099,1093,164
20241206,094300,128347154,1100,1100,1100,1100,0
20241206,094200,128347154,1100,1099,1100,1091,1986
20241206,094100,126171615,1091,1102,1102,1091,540
20241206,094000,125581665,1102,1102,1102,1102,1
20241206,093900,125580563,1101,1102,1102,1101,21
20241206,093800,125557422,1102,1102,1102,1102,1
20241206,093700,125556320,1103,1103,1103,1103,15
20241206,093600,125539775,1090,1101,1101,1090,25261
20241206,093500,97789415,1100,1105,1105,1100,15601
20241206,093400,80615613,1103,1103,1103,1103,0
20241206,093300,80615613,1103,1104,1104,1103,573
20241206,093200,79983590,1106,1103,1106,1103,84
20241206,093100,79890909,1103,1106,1106,1103,1713
20241206,093000,77998555,1105,1107,1107,1105,21562
20241206,092900,54151181,1107,1108,1108,1107,12449
20241206,092800,40369937,1107,1107,1107,1107,1828
20241206,092700,38346341,1110,1110,1110,1110,0
20241206,092600,38346341,1110,1108,1110,1107,548
20241206,092500,37739640,1110,1110,1110,1110,100
20241206,092400,37628640,1107,1110,1110,1107,240
20241206,092300,37362840,1110,1110,1110,1110,5
20241206,092200,37357290,1110,1109,1110,1107,5014
20241206,092100,31805858,1110,1110,1110,1110,8
20241206,092000,31796978,1110,1110,1110,1109,1370
20241206,091900,30276684,1111,1111,1111,1111,10
20241206,091800,30265574,1113,1113,1113,1113,10
20241206,091700,30254444,1111,1113,1113,1111,405
20241206,091600,29804379,1111,1111,1111,1111,655
20241206,091500,29076674,1112,1112,1112,1112,0
20241206,091400,29076674,1112,1114,1114,1112,117
20241206,091300,28946540,1115,1115,1115,1115,0
20241206,091200,28946540,1115,1115,1115,1115,0
20241206,091100,28946540,1115,1115,1115,1115,15
20241206,091000,28929815,1117,1117,1120,1117,1939
20241206,090900,26763906,1117,1117,1117,1117,77
20241206,090800,26677897,1117,1117,1117,1117,0
20241206,090700,26677897,1117,1117,1117,1114,16
20241206,090600,26660033,1121,1110,1121,1110,8
20241206,090500,26651085,1109,1109,1109,1109,0
20241206,090400,26651085,1109,1117,1117,1107,1554
20241206,090300,24930100,1123,1123,1123,1123,105
20241206,090200,24812185,1126,1127,1127,1126,210
20241206,090100,24575715,1119,1127,1127,1119,1923
20241206,090000,22409214,1129,1106,1129,1106,19611