stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,185200,1644490177,624,624,624,624,10937
20241206,185100,1644490177,624,624,624,624,0
20241206,185000,1644490177,624,624,624,624,0
20241206,184900,1644490177,624,624,624,624,0
20241206,184800,1644490177,624,624,624,624,0
20241206,184700,1644490177,624,624,624,624,0
20241206,184600,1644490177,624,624,624,624,0
20241206,184500,1644490177,624,624,624,624,0
20241206,184400,1644490177,624,624,624,624,0
20241206,184300,1644490177,624,624,624,624,0
20241206,184200,1644490177,624,624,624,624,0
20241206,184100,1644490177,624,624,624,624,0
20241206,184000,1644490177,624,624,624,624,0
20241206,183900,1644490177,624,624,624,624,0
20241206,183800,1644490177,624,624,624,624,0
20241206,183700,1644490177,624,624,624,624,0
20241206,183600,1644490177,624,624,624,624,0
20241206,183500,1644490177,624,624,624,624,0
20241206,183400,1644490177,624,624,624,624,0
20241206,183300,1644490177,624,624,624,624,0
20241206,183200,1644490177,624,624,624,624,0
20241206,183100,1644490177,624,624,624,624,0
20241206,183000,1644490177,624,624,624,624,0
20241206,182900,1644490177,624,624,624,624,0
20241206,182800,1644490177,624,624,624,624,0
20241206,182700,1644490177,624,624,624,624,0
20241206,182600,1644490177,624,624,624,624,0
20241206,182500,1644490177,624,624,624,624,0
20241206,182400,1644490177,624,624,624,624,0
20241206,182300,1644490177,624,624,624,624,0
20241206,182200,1644490177,624,624,624,624,10937
20241206,182100,1644490177,624,624,624,624,0
20241206,182000,1644490177,624,624,624,624,0
20241206,181900,1644490177,624,624,624,624,0
20241206,181800,1644490177,624,624,624,624,0
20241206,181700,1644490177,624,624,624,624,0
20241206,181600,1644490177,624,624,624,624,0
20241206,181500,1644490177,624,624,624,624,0
20241206,181400,1644490177,624,624,624,624,0
20241206,181300,1644490177,624,624,624,624,0
20241206,181200,1644490177,624,624,624,624,0
20241206,181100,1644490177,624,624,624,624,0
20241206,181000,1644490177,624,624,624,624,0
20241206,180900,1644490177,624,624,624,624,0
20241206,180800,1644490177,624,624,624,624,0
20241206,180700,1644490177,624,624,624,624,0
20241206,180600,1644490177,624,624,624,624,0
20241206,180500,1644490177,624,624,624,624,0
20241206,180400,1644490177,624,624,624,624,0
20241206,180300,1644490177,624,624,624,624,0
20241206,180200,1644490177,624,624,624,624,0
20241206,180100,1644490177,624,624,624,624,0
20241206,180000,1644490177,624,624,624,624,0
20241206,175900,1644490177,624,624,624,624,0
20241206,175800,1644490177,624,624,624,624,0
20241206,175700,1644490177,624,624,624,624,0
20241206,175600,1644490177,624,624,624,624,0
20241206,175500,1644490177,624,624,624,624,0
20241206,175400,1644490177,624,624,624,624,0
20241206,175300,1644490177,624,624,624,624,0
20241206,175200,1644490177,624,624,624,624,10937
20241206,175100,1644490177,624,624,624,624,0
20241206,175000,1644490177,624,624,624,624,0
20241206,174900,1644490177,624,624,624,624,0
20241206,174800,1644490177,624,624,624,624,0
20241206,174700,1644490177,624,624,624,624,0
20241206,174600,1644490177,624,624,624,624,0
20241206,174500,1644490177,624,624,624,624,0
20241206,174400,1644490177,624,624,624,624,0
20241206,174300,1644490177,624,624,624,624,0
20241206,174200,1644490177,624,624,624,624,0
20241206,174100,1644490177,624,624,624,624,0
20241206,174000,1644490177,624,624,624,624,0
20241206,173900,1644490177,624,624,624,624,0
20241206,173800,1644490177,624,624,624,624,0
20241206,173700,1644490177,624,624,624,624,0
20241206,173600,1644490177,624,624,624,624,0
20241206,173500,1644490177,624,624,624,624,0
20241206,173400,1644490177,624,624,624,624,0
20241206,173300,1644490177,624,624,624,624,0
20241206,173200,1644490177,624,624,624,624,0
20241206,173100,1644490177,624,624,624,624,0
20241206,173000,1644490177,624,624,624,624,0
20241206,172900,1644490177,624,624,624,624,0
20241206,172800,1644490177,624,624,624,624,0
20241206,172700,1644490177,624,624,624,624,0
20241206,172600,1644490177,624,624,624,624,0
20241206,172500,1644490177,624,624,624,624,0
20241206,172400,1644490177,624,624,624,624,0
20241206,172300,1644490177,624,624,624,624,0
20241206,172200,1644490177,624,624,624,624,10937
20241206,172100,1644490177,624,624,624,624,0
20241206,172000,1644490177,624,624,624,624,0
20241206,171900,1644490177,624,624,624,624,0
20241206,171800,1644490177,624,624,624,624,0
20241206,171700,1644490177,624,624,624,624,0
20241206,171600,1644490177,624,624,624,624,0
20241206,171500,1644490177,624,624,624,624,0
20241206,171400,1644490177,624,624,624,624,0
20241206,171300,1644490177,624,624,624,624,0
20241206,171200,1644490177,624,624,624,624,0
20241206,171100,1644490177,624,624,624,624,0
20241206,171000,1644490177,624,624,624,624,0
20241206,170900,1644490177,624,624,624,624,0
20241206,170800,1644490177,624,624,624,624,0
20241206,170700,1644490177,624,624,624,624,0
20241206,170600,1644490177,624,624,624,624,0
20241206,170500,1644490177,624,624,624,624,0
20241206,170400,1644490177,624,624,624,624,0
20241206,170300,1644490177,624,624,624,624,0
20241206,170200,1644490177,624,624,624,624,0
20241206,170100,1644490177,624,624,624,624,0
20241206,170000,1644490177,624,624,624,624,0
20241206,165900,1644490177,624,624,624,624,0
20241206,165800,1644490177,624,624,624,624,0
20241206,165700,1644490177,624,624,624,624,0
20241206,165600,1644490177,624,624,624,624,0
20241206,165500,1644490177,624,624,624,624,0
20241206,165400,1644490177,624,624,624,624,0
20241206,165300,1644490177,624,624,624,624,0
20241206,165200,1644490177,624,624,624,624,10937
20241206,165100,1644490177,624,624,624,624,0
20241206,165000,1644490177,624,624,624,624,0
20241206,164900,1644490177,624,624,624,624,0
20241206,164800,1644490177,624,624,624,624,0
20241206,164700,1644490177,624,624,624,624,0
20241206,164600,1644490177,624,624,624,624,0
20241206,164500,1644490177,624,624,624,624,0
20241206,164400,1644490177,624,624,624,624,0
20241206,164300,1644490177,624,624,624,624,0
20241206,164200,1644490177,624,624,624,624,0
20241206,164100,1644490177,624,624,624,624,0
20241206,164000,1644490177,624,624,624,624,0
20241206,163900,1644490177,624,624,624,624,0
20241206,163800,1644490177,624,624,624,624,0
20241206,163700,1644490177,624,624,624,624,0
20241206,163600,1644490177,624,624,624,624,0
20241206,163500,1644490177,624,624,624,624,0
20241206,163400,1644490177,624,624,624,624,0
20241206,163300,1644490177,624,624,624,624,0
20241206,163200,1644490177,624,624,624,624,0
20241206,163100,1644490177,624,624,624,624,0
20241206,163000,1644490177,624,624,624,624,0
20241206,162900,1644490177,624,624,624,624,0
20241206,162800,1644490177,624,624,624,624,0
20241206,162700,1644490177,624,624,624,624,0
20241206,162600,1644490177,624,624,624,624,0
20241206,162500,1644490177,624,624,624,624,0
20241206,162400,1644490177,624,624,624,624,0
20241206,162300,1644490177,624,624,624,624,0
20241206,162200,1644490177,624,624,624,624,10937
20241206,162100,1644490177,624,624,624,624,0
20241206,162000,1644490177,624,624,624,624,0
20241206,161900,1644490177,624,624,624,624,0
20241206,161800,1644490177,624,624,624,624,0
20241206,161700,1644490177,624,624,624,624,0
20241206,161600,1644490177,624,624,624,624,0
20241206,161500,1644490177,624,624,624,624,0
20241206,161400,1644490177,624,624,624,624,0
20241206,161300,1644490177,624,624,624,624,0
20241206,161200,1644490177,624,624,624,624,0
20241206,161100,1644490177,624,624,624,624,0
20241206,161000,1644490177,624,624,624,624,0
20241206,160900,1644490177,624,624,624,624,0
20241206,160800,1644490177,624,624,624,624,0
20241206,160700,1644490177,624,624,624,624,0
20241206,160600,1644490177,624,624,624,624,0
20241206,160500,1644490177,624,624,624,624,0
20241206,160400,1644490177,624,624,624,624,0
20241206,160300,1644490177,624,624,624,624,0
20241206,160200,1644490177,624,624,624,624,0
20241206,160100,1644490177,624,624,624,624,0
20241206,160000,1644490177,624,624,624,624,0
20241206,155900,1644490177,624,624,624,624,0
20241206,155800,1644490177,624,624,624,624,0
20241206,155700,1644490177,624,624,624,624,0
20241206,155600,1644490177,624,624,624,624,0
20241206,155500,1644490177,624,624,624,624,0
20241206,155400,1644490177,624,624,624,624,0
20241206,155300,1644490177,624,624,624,624,0
20241206,155200,1644490177,624,624,624,624,10937
20241206,155100,1644490177,624,624,624,624,0
20241206,155000,1644490177,624,624,624,624,0
20241206,154900,1644490177,624,624,624,624,0
20241206,154800,1644490177,624,624,624,624,0
20241206,154700,1644490177,624,624,624,624,0
20241206,154600,1644490177,624,624,624,624,0
20241206,154500,1644490177,624,624,624,624,0
20241206,154400,1644490177,624,624,624,624,0
20241206,154300,1644490177,624,624,624,624,0
20241206,154200,1644490177,624,624,624,624,0
20241206,154100,1644490177,624,624,624,624,0
20241206,154000,1644490177,624,624,624,624,0
20241206,153900,1644490177,624,624,624,624,0
20241206,153800,1644490177,624,624,624,624,0
20241206,153700,1644490177,624,624,624,624,0
20241206,153600,1644490177,624,624,624,624,0
20241206,153500,1644490177,624,624,624,624,0
20241206,153400,1644490177,624,624,624,624,0
20241206,153300,1644490177,624,624,624,624,0
20241206,153200,1644490177,624,624,624,624,0
20241206,153100,1644490177,624,624,624,624,0
20241206,153000,1644490177,624,624,624,624,10937
20241206,152900,1637665489,624,624,624,624,0
20241206,152800,1637665489,624,624,624,624,0
20241206,152700,1637665489,624,624,624,624,0
20241206,152600,1637665489,624,624,624,624,0
20241206,152500,1637665489,624,624,624,624,0
20241206,152400,1637665489,624,624,624,624,0
20241206,152300,1637665489,624,624,624,624,0
20241206,152200,1637665489,624,624,624,624,0
20241206,152100,1637665489,624,624,624,624,0
20241206,152000,1637665489,624,624,624,624,0
20241206,151900,1637665489,624,621,624,616,3358
20241206,151800,1635589893,620,617,620,617,223
20241206,151700,1635451781,616,622,626,614,17690
20241206,151600,1624532651,627,622,627,622,15869
20241206,151500,1614618761,622,621,622,621,5
20241206,151400,1614615655,620,620,620,620,3604
20241206,151300,1612381175,620,619,620,619,1212
20241206,151200,1611630945,619,619,619,619,513
20241206,151100,1611313398,619,619,619,619,2403
20241206,151000,1609825941,620,620,620,619,1129
20241206,150900,1609126459,620,621,623,620,2135
20241206,150800,1607801897,623,623,623,622,754
20241206,150700,1607332608,623,622,623,622,41
20241206,150600,1607307075,623,623,623,623,38
20241206,150500,1607283401,624,623,624,620,3552
20241206,150400,1605068651,623,623,623,621,2561
20241206,150300,1603477951,623,622,623,622,143
20241206,150200,1603388903,622,622,622,622,0
20241206,150100,1603388903,622,622,622,622,1660
20241206,150000,1602356383,623,622,623,622,340
20241206,145900,1602144885,623,622,623,622,7671
20241206,145800,1597368874,621,620,622,620,1022
20241206,145700,1596734212,620,620,620,620,998
20241206,145600,1596115452,619,619,619,619,1000
20241206,145500,1595496452,619,619,620,619,3598
20241206,145400,1593268988,621,621,621,621,0
20241206,145300,1593268988,621,619,621,619,20010
20241206,145200,1580871794,618,619,619,618,401
20241206,145100,1580623975,618,618,619,618,12005
20241206,145000,1573204881,618,618,618,618,1000
20241206,144900,1572586881,619,619,619,619,1120
20241206,144800,1571893601,618,618,618,618,0
20241206,144700,1571893601,618,618,618,618,1711
20241206,144600,1570836203,619,619,619,619,160
20241206,144500,1570737163,619,619,620,619,2634
20241206,144400,1569106528,619,620,620,619,361
20241206,144300,1568882969,620,620,620,620,0
20241206,144200,1568882969,620,622,622,620,82
20241206,144100,1568832125,617,619,619,617,9800
20241206,144000,1562784325,623,619,623,617,15501
20241206,143900,1553213115,623,622,623,622,5010
20241206,143800,1550093067,618,620,620,618,11387
20241206,143700,1543055240,623,622,623,621,16781
20241206,143600,1532622137,623,622,623,621,1453
20241206,143500,1531719570,621,618,622,618,42297
20241206,143400,1505501938,618,618,618,617,2861
20241206,143300,1503735540,618,617,618,617,4920
20241206,143200,1500697800,616,616,616,616,7008
20241206,143100,1496380872,616,616,616,616,0
20241206,143000,1496380872,616,616,616,616,2513
20241206,142900,1494832864,616,616,616,616,389
20241206,142800,1494593240,616,615,616,615,208
20241206,142700,1494465312,615,615,615,615,500
20241206,142600,1494157812,617,618,618,615,781
20241206,142500,1493676770,617,618,618,617,4374
20241206,142400,1490975851,618,615,618,615,26808
20241206,142300,1474468429,614,614,614,614,1140
20241206,142200,1473768469,614,613,614,611,12423
20241206,142100,1466149978,613,613,613,613,0
20241206,142000,1466149978,613,613,613,613,2
20241206,141900,1466148752,613,613,613,612,138
20241206,141800,1466064216,612,612,612,612,8955
20241206,141700,1460583756,612,611,612,611,90
20241206,141600,1460528716,612,612,612,612,350
20241206,141500,1460314516,612,612,612,612,50
20241206,141400,1460283916,612,612,612,612,2
20241206,141300,1460282692,612,612,612,612,1016
20241206,141200,1459660900,612,611,612,611,731
20241206,141100,1459214018,611,611,611,611,396
20241206,141000,1458972062,611,610,611,610,863
20241206,140900,1458445018,610,610,610,610,114
20241206,140800,1458375478,609,610,610,609,543
20241206,140700,1458044249,610,609,610,609,795
20241206,140600,1457559301,610,610,610,610,8151
20241206,140500,1452587191,610,610,610,610,1300
20241206,140400,1451794191,610,610,610,610,0
20241206,140300,1451794191,610,610,610,610,1
20241206,140200,1451793581,610,610,610,610,5
20241206,140100,1451790531,610,610,610,610,6280
20241206,140000,1447959731,608,610,610,608,16494
20241206,135900,1437898393,610,610,610,610,1
20241206,135800,1437897783,608,608,608,608,0
20241206,135700,1437897783,608,608,610,608,20110
20241206,135600,1425650901,608,609,609,608,3001
20241206,135500,1423826283,608,608,608,608,1000
20241206,135400,1423218283,610,611,611,610,24
20241206,135300,1423203641,610,610,610,610,428
20241206,135200,1422942561,610,609,610,609,13687
20241206,135100,1414598178,609,608,609,608,2617
20241206,135000,1413004709,607,607,607,607,1
20241206,134900,1413004102,605,610,610,605,16033
20241206,134800,1403266684,608,608,608,608,6326
20241206,134700,1399420476,608,609,609,608,11079
20241206,134600,1392683382,609,607,610,607,1104
20241206,134500,1392013244,606,608,608,606,5000
20241206,134400,1388982244,606,610,610,606,18150
20241206,134300,1377961553,611,611,611,611,0
20241206,134200,1377961553,611,611,611,611,202
20241206,134100,1377838131,610,611,611,610,213
20241206,134000,1377708097,611,611,611,611,1768
20241206,133900,1376627849,611,611,611,611,0
20241206,133800,1376627849,611,611,611,611,4341
20241206,133700,1373975498,612,612,612,612,100
20241206,133600,1373914298,612,612,612,612,1
20241206,133500,1373913686,611,612,612,611,23
20241206,133400,1373899612,610,612,612,610,551
20241206,133300,1373563400,612,612,612,612,30
20241206,133200,1373545040,612,607,612,607,72792
20241206,133100,1329275088,607,607,607,607,34
20241206,133000,1329254450,608,606,608,606,12
20241206,132900,1329247156,607,606,607,606,442
20241206,132800,1328978863,607,607,607,607,3455
20241206,132700,1326881678,608,608,608,608,421
20241206,132600,1326625710,608,608,608,608,83
20241206,132500,1326575246,608,608,608,608,1600
20241206,132400,1325602446,608,608,608,608,0
20241206,132300,1325602446,608,609,609,608,184
20241206,132200,1325490552,609,608,609,608,899
20241206,132100,1324943959,608,608,609,608,104
20241206,132000,1324880726,609,609,609,608,241
20241206,131900,1324734048,609,608,609,608,14975
20241206,131800,1315626050,608,609,609,608,224
20241206,131700,1315489857,608,608,608,608,227
20241206,131600,1315351841,608,609,609,608,2645
20241206,131500,1313743631,608,608,608,608,471
20241206,131400,1313457263,608,608,608,608,28
20241206,131300,1313440239,608,608,608,608,294
20241206,131200,1313261487,608,608,608,607,1274
20241206,131100,1312487187,605,605,605,605,0
20241206,131000,1312487187,605,605,605,605,104
20241206,130900,1312424267,606,606,607,606,1395
20241206,130800,1311578697,606,607,607,606,9
20241206,130700,1311573241,607,607,607,607,2942
20241206,130600,1309787447,606,606,606,606,8939
20241206,130500,1304370413,604,604,604,604,4000
20241206,130400,1301954413,604,604,604,604,1000
20241206,130300,1301350413,604,606,606,604,3000
20241206,130200,1299537922,605,606,606,605,6734
20241206,130100,1295463751,606,606,606,606,1856
20241206,130000,1294339015,607,607,607,607,252
20241206,125900,1294186051,609,610,610,609,705
20241206,125800,1293756417,610,609,610,609,586
20241206,125700,1293399542,609,609,609,609,0
20241206,125600,1293399542,609,608,609,608,3672
20241206,125500,1291164151,609,609,609,608,103
20241206,125400,1291101425,609,609,609,609,877
20241206,125300,1290567332,605,608,609,605,4107
20241206,125200,1288076555,608,605,608,605,217
20241206,125100,1287945219,605,605,606,605,453
20241206,125000,1287671124,605,606,606,605,2796
20241206,124900,1285977955,609,607,609,607,10000
20241206,124800,1279889983,606,606,606,606,700
20241206,124700,1279465783,606,606,606,606,155
20241206,124600,1279371853,607,607,607,607,92
20241206,124500,1279316009,607,607,607,607,9
20241206,124400,1279310546,607,609,609,606,5660
20241206,124300,1275879083,608,609,609,607,6370
20241206,124200,1272011397,609,609,609,609,1300
20241206,124100,1271219697,609,609,609,609,269
20241206,124000,1271055876,609,609,609,609,57
20241206,123900,1271021163,609,609,609,609,0
20241206,123800,1271021163,609,609,609,609,1343
20241206,123700,1270203276,609,609,609,609,210
20241206,123600,1270075386,609,610,610,609,209
20241206,123500,1269947900,610,610,610,610,100
20241206,123400,1269886900,611,612,612,611,12
20241206,123300,1269879565,611,611,611,611,0
20241206,123200,1269879565,611,611,611,611,200
20241206,123100,1269757365,611,611,611,611,3
20241206,123000,1269755532,611,611,611,611,0
20241206,122900,1269755532,611,611,611,611,10
20241206,122800,1269749422,611,612,612,611,891
20241206,122700,1269204248,612,612,612,612,0
20241206,122600,1269204248,612,610,612,610,52427
20241206,122500,1237218181,607,610,610,607,9551
20241206,122400,1231416348,609,610,610,609,4000
20241206,122300,1228978607,610,610,610,610,189
20241206,122200,1228863317,610,610,610,610,100
20241206,122100,1228802317,614,614,614,614,0
20241206,122000,1228802317,614,614,614,614,1
20241206,121900,1228801703,610,614,614,610,9919
20241206,121800,1222742433,614,612,614,612,1131
20241206,121700,1222048039,613,613,613,613,1
20241206,121600,1222047426,611,611,611,611,1517
20241206,121500,1221120539,611,611,611,611,0
20241206,121400,1221120539,611,611,611,610,216
20241206,121300,1220988663,610,611,611,610,477
20241206,121200,1220697316,614,614,614,614,73
20241206,121100,1220652494,614,614,614,614,0
20241206,121000,1220652494,614,614,614,614,6
20241206,120900,1220648810,613,613,613,613,0
20241206,120800,1220648810,613,613,613,613,1000
20241206,120700,1220035810,613,610,613,610,1059
20241206,120600,1219389811,610,611,611,610,425
20241206,120500,1219130431,613,613,613,613,25
20241206,120400,1219115106,614,614,614,614,0
20241206,120300,1219115106,614,614,614,614,0
20241206,120200,1219115106,614,614,614,614,0
20241206,120100,1219115106,614,610,614,609,7711
20241206,120000,1214418532,609,610,610,609,5122
20241206,115900,1211295777,611,611,611,611,500
20241206,115800,1210990277,611,612,612,611,3418
20241206,115700,1208901845,612,612,612,612,618
20241206,115600,1208523629,612,612,612,611,6431
20241206,115500,1204588107,612,612,612,612,350
20241206,115400,1204373907,614,613,614,613,21
20241206,115300,1204361029,614,614,614,614,30
20241206,115200,1204342609,614,613,614,613,13
20241206,115100,1204334635,613,614,614,613,14
20241206,115000,1204326043,614,614,615,614,3902
20241206,114900,1201926675,614,614,614,614,2692
20241206,114800,1200273787,613,614,614,613,1840
20241206,114700,1199144862,614,614,614,614,4038
20241206,114600,1196665530,614,614,614,614,100
20241206,114500,1196604130,614,615,615,614,301
20241206,114400,1196419315,614,614,614,610,3500
20241206,114300,1194278603,614,614,614,614,100
20241206,114200,1194217203,614,613,614,610,5500
20241206,114100,1190858036,613,612,613,612,3076
20241206,114000,1188972724,610,612,612,610,2800
20241206,113900,1187263716,612,611,612,610,525
20241206,113800,1186942471,613,613,613,613,51
20241206,113700,1186911208,611,611,611,611,3960
20241206,113600,1184491648,612,613,615,612,8230
20241206,113500,1179451498,613,615,615,613,2374
20241206,113400,1177991836,616,614,616,614,3585
20241206,113300,1175787901,616,616,616,616,5
20241206,113200,1175784821,616,614,616,614,5176
20241206,113100,1172597405,614,615,615,614,17694
20241206,113000,1161729126,615,615,615,614,8475
20241206,112900,1156517007,615,611,615,611,42139
20241206,112800,1130695639,611,610,611,610,9424
20241206,112700,1124946998,609,610,610,609,505
20241206,112600,1124639353,609,610,610,609,3320
20241206,112500,1122616153,610,610,610,610,505
20241206,112400,1122308103,610,610,610,609,6084
20241206,112300,1118596873,610,610,610,610,63
20241206,112200,1118558443,609,609,609,608,1299
20241206,112100,1117767452,609,608,609,608,11827
20241206,112000,1110576471,608,608,608,608,2822
20241206,111900,1108860695,607,605,607,605,12792
20241206,111800,1101096162,605,603,606,602,18237
20241206,111700,1090051476,604,604,606,604,69
20241206,111600,1090009798,604,607,607,604,5065
20241206,111500,1086935527,605,606,607,605,10832
20241206,111400,1080372057,606,606,606,606,50
20241206,111300,1080341757,607,606,607,605,549
20241206,111200,1080009341,606,606,607,605,1024
20241206,111100,1079388398,606,606,606,606,10
20241206,111000,1079382338,606,604,606,604,25360
20241206,110900,1064022824,605,605,606,605,1888
20241206,110800,1062879877,606,605,606,605,1537
20241206,110700,1061949991,606,603,606,603,29118
20241206,110600,1044328341,603,603,603,600,1508
20241206,110500,1043422157,603,603,603,603,101
20241206,110400,1043361254,601,604,604,601,901
20241206,110300,1042818142,601,601,601,601,4147
20241206,110200,1040325795,604,600,606,599,17633
20241206,110100,1029692698,602,603,603,599,10078
20241206,110000,1023627773,599,602,603,599,6788
20241206,105900,1019550701,601,603,603,601,13360
20241206,105800,1011495807,603,604,606,603,39312
20241206,105700,987722637,603,600,604,600,6852
20241206,105600,983604711,600,591,600,590,53527
20241206,105500,951526590,590,594,597,590,19746
20241206,105400,939822606,598,593,598,590,43897
20241206,105300,913899044,593,598,598,593,101744
20241206,105200,853469895,597,601,603,597,67698
20241206,105100,812918749,601,600,604,600,2516
20241206,105000,811408401,601,604,605,600,25640
20241206,104900,795975178,604,603,604,601,3132
20241206,104800,794092534,603,604,605,601,47692
20241206,104700,765397373,603,606,606,603,42953
20241206,104600,739476493,606,607,607,604,35027
20241206,104500,718286955,607,608,608,607,7
20241206,104400,718282703,607,605,608,605,83
20241206,104300,718232389,605,606,606,605,5674
20241206,104200,714794395,606,609,610,606,19058
20241206,104100,703239149,610,607,610,607,3264
20241206,104000,701251271,607,608,608,606,14050
20241206,103900,692729886,609,608,609,608,6141
20241206,103800,688996151,608,610,611,608,10003
20241206,103700,682897199,610,611,611,610,3439
20241206,103600,680796081,612,612,614,612,10160
20241206,103500,674577842,612,611,612,611,16137
20241206,103400,664718123,611,610,611,610,45755
20241206,103300,636800149,610,607,610,607,11002
20241206,103200,630121929,610,610,610,610,3
20241206,103100,630120099,607,610,610,607,7108
20241206,103000,625805534,610,606,610,605,11780
20241206,102900,618661441,606,607,607,605,6336
20241206,102800,614825050,607,607,609,607,16330
20241206,102700,604892739,605,605,605,605,313
20241206,102600,604703374,605,607,607,605,17723
20241206,102500,593974517,607,606,607,606,2821
20241206,102400,592264670,606,608,608,606,4075
20241206,102300,589792429,607,611,611,607,2103
20241206,102200,588515496,610,609,610,608,98016
20241206,102100,528872383,610,606,610,606,10504
20241206,102000,522485348,606,611,611,606,3317
20241206,101900,520470865,611,607,611,606,75019
20241206,101800,474634605,611,606,611,605,2750
20241206,101700,472970084,605,612,612,605,111433
20241206,101600,405373530,612,614,614,611,3865
20241206,101500,403008295,613,612,613,611,7258
20241206,101400,398563538,612,612,613,611,6181
20241206,101300,394786485,611,612,612,611,6682
20241206,101200,390703753,610,615,615,610,14979
20241206,101100,381558852,615,613,615,612,7148
20241206,101000,377182104,613,613,613,613,2032
20241206,100900,375936488,613,614,614,612,9371
20241206,100800,370192290,616,617,617,615,505
20241206,100700,369881408,617,617,617,616,171
20241206,100600,369776001,617,619,619,616,3560
20241206,100500,367583037,619,619,619,619,524
20241206,100400,367258681,619,618,619,616,1801
20241206,100300,366147473,619,618,619,618,171
20241206,100200,366041707,619,619,620,619,10902
20241206,100100,359284766,619,620,620,618,22559
20241206,100000,345331819,618,619,619,618,1296
20241206,095900,344529644,614,616,619,614,10218
20241206,095800,338225954,616,618,618,616,2076
20241206,095700,336946615,618,618,619,616,21
20241206,095600,336933639,613,619,619,613,24231
20241206,095500,322027364,619,616,619,615,13981
20241206,095400,313394470,618,617,618,617,15
20241206,095300,313385201,617,617,617,614,839
20241206,095200,312869532,617,617,617,614,4536
20241206,095100,310075849,617,617,619,617,7638
20241206,095000,305362683,617,617,617,617,2
20241206,094900,305361449,617,617,617,615,9802
20241206,094800,299331499,617,616,617,616,14557
20241206,094700,290363883,617,612,617,612,48444
20241206,094600,260574474,611,614,614,611,15365
20241206,094500,251169848,613,615,619,613,9654
20241206,094400,245240893,614,617,620,614,10096
20241206,094300,239025727,616,619,620,616,14175
20241206,094200,230262044,619,618,619,615,523
20241206,094100,229939100,618,618,619,615,32034
20241206,094000,210160390,618,617,619,616,17042
20241206,093900,199628913,617,622,622,617,12180
20241206,093800,192085196,621,621,622,621,3051
20241206,093700,190187494,619,625,625,619,63782
20241206,093600,150611992,625,627,627,625,1217
20241206,093500,149851050,629,626,629,626,2595
20241206,093400,148226053,627,628,629,627,13
20241206,093300,148217895,629,626,631,626,238
20241206,093200,148068832,632,629,632,624,19293
20241206,093100,135973474,629,630,630,626,3129
20241206,093000,134011279,630,627,632,627,2993
20241206,092900,132134528,627,631,631,627,17510
20241206,092800,121105888,631,632,632,631,6446
20241206,092700,117036046,632,632,632,631,3712
20241206,092600,114692100,632,632,632,632,500
20241206,092500,114376100,632,632,632,632,2371
20241206,092400,112877628,635,632,635,632,3
20241206,092300,112875726,631,631,631,631,556
20241206,092200,112524890,631,636,636,631,6997
20241206,092100,108102297,634,636,636,634,2628
20241206,092000,106432101,636,636,636,636,2
20241206,091900,106430829,634,634,635,634,5162
20241206,091800,103155233,634,635,635,634,8471
20241206,091700,97782834,635,639,639,635,580
20241206,091600,97412280,639,639,639,635,495
20241206,091500,97097623,639,640,640,636,10885
20241206,091400,90143355,640,637,640,637,11214
20241206,091300,82977755,636,637,637,636,8
20241206,091200,82972662,636,635,636,635,709
20241206,091100,82521747,635,636,636,635,7954
20241206,091000,77468597,637,639,639,637,7591
20241206,090900,72618098,639,641,641,639,4078
20241206,090800,70010708,640,640,641,640,19
20241206,090700,69998547,641,637,641,637,14531
20241206,090600,60731113,635,636,637,635,12947
20241206,090500,52491844,637,635,642,635,13102
20241206,090400,44171742,635,637,637,635,7625
20241206,090300,39326011,638,639,642,638,18407
20241206,090200,27565584,644,643,644,643,37402
20241206,090100,3510168,639,639,643,638,769
20241206,090000,3017573,638,636,638,636,4728