stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185200,1629135000,583,583,583,583,21792
20241209,185100,1629135000,583,583,583,583,0
20241209,185000,1629135000,583,583,583,583,0
20241209,184900,1629135000,583,583,583,583,0
20241209,184800,1629135000,583,583,583,583,0
20241209,184700,1629135000,583,583,583,583,0
20241209,184600,1629135000,583,583,583,583,0
20241209,184500,1629135000,583,583,583,583,0
20241209,184400,1629135000,583,583,583,583,0
20241209,184300,1629135000,583,583,583,583,0
20241209,184200,1629135000,583,583,583,583,0
20241209,184100,1629135000,583,583,583,583,0
20241209,184000,1629135000,583,583,583,583,0
20241209,183900,1629135000,583,583,583,583,0
20241209,183800,1629135000,583,583,583,583,0
20241209,183700,1629135000,583,583,583,583,0
20241209,183600,1629135000,583,583,583,583,0
20241209,183500,1629135000,583,583,583,583,0
20241209,183400,1629135000,583,583,583,583,0
20241209,183300,1629135000,583,583,583,583,0
20241209,183200,1629135000,583,583,583,583,0
20241209,183100,1629135000,583,583,583,583,0
20241209,183000,1629135000,583,583,583,583,0
20241209,182900,1629135000,583,583,583,583,0
20241209,182800,1629135000,583,583,583,583,0
20241209,182700,1629135000,583,583,583,583,0
20241209,182600,1629135000,583,583,583,583,0
20241209,182500,1629135000,583,583,583,583,0
20241209,182400,1629135000,583,583,583,583,0
20241209,182300,1629135000,583,583,583,583,0
20241209,182200,1629135000,583,583,583,583,21792
20241209,182100,1629135000,583,583,583,583,0
20241209,182000,1629135000,583,583,583,583,0
20241209,181900,1629135000,583,583,583,583,0
20241209,181800,1629135000,583,583,583,583,0
20241209,181700,1629135000,583,583,583,583,0
20241209,181600,1629135000,583,583,583,583,0
20241209,181500,1629135000,583,583,583,583,0
20241209,181400,1629135000,583,583,583,583,0
20241209,181300,1629135000,583,583,583,583,0
20241209,181200,1629135000,583,583,583,583,0
20241209,181100,1629135000,583,583,583,583,0
20241209,181000,1629135000,583,583,583,583,0
20241209,180900,1629135000,583,583,583,583,0
20241209,180800,1629135000,583,583,583,583,0
20241209,180700,1629135000,583,583,583,583,0
20241209,180600,1629135000,583,583,583,583,0
20241209,180500,1629135000,583,583,583,583,0
20241209,180400,1629135000,583,583,583,583,0
20241209,180300,1629135000,583,583,583,583,0
20241209,180200,1629135000,583,583,583,583,0
20241209,180100,1629135000,583,583,583,583,0
20241209,180000,1629135000,583,583,583,583,0
20241209,175900,1629135000,583,583,583,583,0
20241209,175800,1629135000,583,583,583,583,0
20241209,175700,1629135000,583,583,583,583,0
20241209,175600,1629135000,583,583,583,583,0
20241209,175500,1629135000,583,583,583,583,0
20241209,175400,1629135000,583,583,583,583,0
20241209,175300,1629135000,583,583,583,583,0
20241209,175200,1629135000,583,583,583,583,21792
20241209,175100,1629135000,583,583,583,583,0
20241209,175000,1629135000,583,583,583,583,0
20241209,174900,1629135000,583,583,583,583,0
20241209,174800,1629135000,583,583,583,583,0
20241209,174700,1629135000,583,583,583,583,0
20241209,174600,1629135000,583,583,583,583,0
20241209,174500,1629135000,583,583,583,583,0
20241209,174400,1629135000,583,583,583,583,0
20241209,174300,1629135000,583,583,583,583,0
20241209,174200,1629135000,583,583,583,583,0
20241209,174100,1629135000,583,583,583,583,0
20241209,174000,1629135000,583,583,583,583,0
20241209,173900,1629135000,583,583,583,583,0
20241209,173800,1629135000,583,583,583,583,0
20241209,173700,1629135000,583,583,583,583,0
20241209,173600,1629135000,583,583,583,583,0
20241209,173500,1629135000,583,583,583,583,0
20241209,173400,1629135000,583,583,583,583,0
20241209,173300,1629135000,583,583,583,583,0
20241209,173200,1629135000,583,583,583,583,0
20241209,173100,1629135000,583,583,583,583,0
20241209,173000,1629135000,583,583,583,583,0
20241209,172900,1629135000,583,583,583,583,0
20241209,172800,1629135000,583,583,583,583,0
20241209,172700,1629135000,583,583,583,583,0
20241209,172600,1629135000,583,583,583,583,0
20241209,172500,1629135000,583,583,583,583,0
20241209,172400,1629135000,583,583,583,583,0
20241209,172300,1629135000,583,583,583,583,0
20241209,172200,1629135000,583,583,583,583,21792
20241209,172100,1629135000,583,583,583,583,0
20241209,172000,1629135000,583,583,583,583,0
20241209,171900,1629135000,583,583,583,583,0
20241209,171800,1629135000,583,583,583,583,0
20241209,171700,1629135000,583,583,583,583,0
20241209,171600,1629135000,583,583,583,583,0
20241209,171500,1629135000,583,583,583,583,0
20241209,171400,1629135000,583,583,583,583,0
20241209,171300,1629135000,583,583,583,583,0
20241209,171200,1629135000,583,583,583,583,0
20241209,171100,1629135000,583,583,583,583,0
20241209,171000,1629135000,583,583,583,583,0
20241209,170900,1629135000,583,583,583,583,0
20241209,170800,1629135000,583,583,583,583,0
20241209,170700,1629135000,583,583,583,583,0
20241209,170600,1629135000,583,583,583,583,0
20241209,170500,1629135000,583,583,583,583,0
20241209,170400,1629135000,583,583,583,583,0
20241209,170300,1629135000,583,583,583,583,0
20241209,170200,1629135000,583,583,583,583,0
20241209,170100,1629135000,583,583,583,583,0
20241209,170000,1629135000,583,583,583,583,0
20241209,165900,1629135000,583,583,583,583,0
20241209,165800,1629135000,583,583,583,583,0
20241209,165700,1629135000,583,583,583,583,0
20241209,165600,1629135000,583,583,583,583,0
20241209,165500,1629135000,583,583,583,583,0
20241209,165400,1629135000,583,583,583,583,0
20241209,165300,1629135000,583,583,583,583,0
20241209,165200,1629135000,583,583,583,583,21792
20241209,165100,1629135000,583,583,583,583,0
20241209,165000,1629135000,583,583,583,583,0
20241209,164900,1629135000,583,583,583,583,0
20241209,164800,1629135000,583,583,583,583,0
20241209,164700,1629135000,583,583,583,583,0
20241209,164600,1629135000,583,583,583,583,0
20241209,164500,1629135000,583,583,583,583,0
20241209,164400,1629135000,583,583,583,583,0
20241209,164300,1629135000,583,583,583,583,0
20241209,164200,1629135000,583,583,583,583,0
20241209,164100,1629135000,583,583,583,583,0
20241209,164000,1629135000,583,583,583,583,0
20241209,163900,1629135000,583,583,583,583,0
20241209,163800,1629135000,583,583,583,583,0
20241209,163700,1629135000,583,583,583,583,0
20241209,163600,1629135000,583,583,583,583,0
20241209,163500,1629135000,583,583,583,583,0
20241209,163400,1629135000,583,583,583,583,0
20241209,163300,1629135000,583,583,583,583,0
20241209,163200,1629135000,583,583,583,583,0
20241209,163100,1629135000,583,583,583,583,0
20241209,163000,1629135000,583,583,583,583,0
20241209,162900,1629135000,583,583,583,583,0
20241209,162800,1629135000,583,583,583,583,0
20241209,162700,1629135000,583,583,583,583,0
20241209,162600,1629135000,583,583,583,583,0
20241209,162500,1629135000,583,583,583,583,0
20241209,162400,1629135000,583,583,583,583,0
20241209,162300,1629135000,583,583,583,583,0
20241209,162200,1629135000,583,583,583,583,21792
20241209,162100,1629135000,583,583,583,583,0
20241209,162000,1629135000,583,583,583,583,0
20241209,161900,1629135000,583,583,583,583,0
20241209,161800,1629135000,583,583,583,583,0
20241209,161700,1629135000,583,583,583,583,0
20241209,161600,1629135000,583,583,583,583,0
20241209,161500,1629135000,583,583,583,583,0
20241209,161400,1629135000,583,583,583,583,0
20241209,161300,1629135000,583,583,583,583,0
20241209,161200,1629135000,583,583,583,583,0
20241209,161100,1629135000,583,583,583,583,0
20241209,161000,1629135000,583,583,583,583,0
20241209,160900,1629135000,583,583,583,583,0
20241209,160800,1629135000,583,583,583,583,0
20241209,160700,1629135000,583,583,583,583,0
20241209,160600,1629135000,583,583,583,583,0
20241209,160500,1629135000,583,583,583,583,0
20241209,160400,1629135000,583,583,583,583,0
20241209,160300,1629135000,583,583,583,583,0
20241209,160200,1629135000,583,583,583,583,0
20241209,160100,1629135000,583,583,583,583,0
20241209,160000,1629135000,583,583,583,583,0
20241209,155900,1629135000,583,583,583,583,0
20241209,155800,1629135000,583,583,583,583,0
20241209,155700,1629135000,583,583,583,583,0
20241209,155600,1629135000,583,583,583,583,0
20241209,155500,1629135000,583,583,583,583,0
20241209,155400,1629135000,583,583,583,583,0
20241209,155300,1629135000,583,583,583,583,0
20241209,155200,1629135000,583,583,583,583,21792
20241209,155100,1629135000,583,583,583,583,0
20241209,155000,1629135000,583,583,583,583,0
20241209,154900,1629135000,583,583,583,583,0
20241209,154800,1629135000,583,583,583,583,0
20241209,154700,1629135000,583,583,583,583,0
20241209,154600,1629135000,583,583,583,583,0
20241209,154500,1629135000,583,583,583,583,0
20241209,154400,1629135000,583,583,583,583,0
20241209,154300,1629135000,583,583,583,583,0
20241209,154200,1629135000,583,583,583,583,0
20241209,154100,1629135000,583,583,583,583,0
20241209,154000,1629135000,583,583,583,583,0
20241209,153900,1629135000,583,583,583,583,0
20241209,153800,1629135000,583,583,583,583,0
20241209,153700,1629135000,583,583,583,583,0
20241209,153600,1629135000,583,583,583,583,0
20241209,153500,1629135000,583,583,583,583,0
20241209,153400,1629135000,583,583,583,583,0
20241209,153300,1629135000,583,583,583,583,0
20241209,153200,1629135000,583,583,583,583,0
20241209,153100,1629135000,583,583,583,583,0
20241209,153000,1629135000,583,583,583,583,21792
20241209,152900,1616430264,583,583,583,583,0
20241209,152800,1616430264,583,583,583,583,0
20241209,152700,1616430264,583,583,583,583,0
20241209,152600,1616430264,583,583,583,583,0
20241209,152500,1616430264,583,583,583,583,0
20241209,152400,1616430264,583,583,583,583,0
20241209,152300,1616430264,583,583,583,583,0
20241209,152200,1616430264,583,583,583,583,0
20241209,152100,1616430264,583,583,583,583,0
20241209,152000,1616430264,583,583,583,583,0
20241209,151900,1616430264,583,584,584,583,4550
20241209,151800,1613777508,584,583,584,583,1005
20241209,151700,1613191088,583,584,585,583,3208
20241209,151600,1611317575,585,585,585,583,3889
20241209,151500,1609043098,585,585,586,583,70603
20241209,151400,1567867058,585,585,586,585,7792
20241209,151300,1563306285,585,586,586,585,2002
20241209,151200,1562135113,589,589,589,586,6679
20241209,151100,1558221211,586,588,588,586,799
20241209,151000,1557752995,589,585,589,585,5532
20241209,150900,1554516767,585,589,589,584,8210
20241209,150800,1549716428,589,588,589,586,1114
20241209,150700,1549062353,588,587,588,587,90
20241209,150600,1549009436,587,587,587,587,1057
20241209,150500,1548388977,588,588,588,588,79
20241209,150400,1548342525,588,586,588,585,13641
20241209,150300,1540361853,585,588,588,585,11189
20241209,150200,1533812655,589,589,589,589,1
20241209,150100,1533812066,588,589,589,588,576
20241209,150000,1533473352,587,588,588,587,1108
20241209,145900,1532822666,588,587,588,587,1642
20241209,145800,1531858080,586,586,586,586,200
20241209,145700,1531740880,585,588,588,585,4468
20241209,145600,1529120960,589,589,589,589,0
20241209,145500,1529120960,589,589,589,589,44
20241209,145400,1529095044,587,588,588,587,1763
20241209,145300,1528058808,589,589,589,589,1998
20241209,145200,1526881986,589,589,589,588,1116
20241209,145100,1526224664,589,589,589,589,74
20241209,145000,1526181078,588,588,588,588,2000
20241209,144900,1525005078,589,589,589,589,372
20241209,144800,1524785970,589,589,589,589,1000
20241209,144700,1524196970,588,588,588,588,628
20241209,144600,1523827706,588,588,588,588,2
20241209,144500,1523826530,589,585,589,585,516
20241209,144400,1523524666,587,587,587,586,67503
20241209,144300,1483960893,587,587,587,587,3000
20241209,144200,1482199893,586,586,586,586,3540
20241209,144100,1480125453,586,588,588,586,1199
20241209,144000,1479422837,586,586,587,586,6921
20241209,143900,1475365027,586,587,587,586,4135
20241209,143800,1472939021,588,588,588,588,2257
20241209,143700,1471611905,588,588,588,588,15
20241209,143600,1471603085,588,588,588,588,4
20241209,143500,1471600733,587,587,588,587,10510
20241209,143400,1465421853,588,588,588,588,3225
20241209,143300,1463525553,588,588,588,588,3716
20241209,143200,1461340545,586,586,587,586,104768
20241209,143100,1399946495,586,587,587,586,736
20241209,143000,1399515197,586,586,586,585,282
20241209,142900,1399349955,588,588,588,588,0
20241209,142800,1399349955,588,588,588,588,2
20241209,142700,1399348779,586,585,586,585,1589
20241209,142600,1398418625,586,586,586,585,4503
20241209,142500,1395784241,587,587,587,587,12
20241209,142400,1395777197,588,587,588,586,53
20241209,142300,1395746085,587,587,587,587,20
20241209,142200,1395734345,586,586,586,586,380
20241209,142100,1395511665,585,585,588,585,3455
20241209,142000,1393490481,585,588,588,585,5943
20241209,141900,1390003479,588,588,588,588,20
20241209,141800,1389991719,587,587,587,587,10495
20241209,141700,1383831154,586,586,586,586,820
20241209,141600,1383350634,586,587,587,586,302
20241209,141500,1383173640,586,587,587,586,5594
20241209,141400,1379894647,587,586,587,585,34
20241209,141300,1379874747,586,586,586,585,117
20241209,141200,1379806285,586,587,587,586,63
20241209,141100,1379769366,587,586,587,586,471
20241209,141000,1379492991,586,585,586,585,4646
20241209,140900,1376772038,584,585,586,584,20021
20241209,140800,1365075268,586,586,586,586,0
20241209,140700,1365075268,586,585,586,585,3
20241209,140600,1365073512,586,586,586,586,0
20241209,140500,1365073512,586,586,586,586,239
20241209,140400,1364933458,586,586,586,586,18
20241209,140300,1364922910,586,586,586,586,10
20241209,140200,1364917050,586,587,587,586,592
20241209,140100,1364570036,586,586,586,586,8500
20241209,140000,1359589036,586,586,586,586,5418
20241209,135900,1356414088,586,586,586,586,0
20241209,135800,1356414088,586,586,586,586,1000
20241209,135700,1355828088,587,587,587,587,5529
20241209,135600,1352582565,588,586,588,586,11660
20241209,135500,1345738785,586,586,586,586,1940
20241209,135400,1344601945,587,587,587,587,915
20241209,135300,1344064840,587,586,587,586,5203
20241209,135200,1341012144,585,585,585,585,3000
20241209,135100,1339257144,586,585,586,584,1778
20241209,135000,1338218587,586,586,586,585,531
20241209,134900,1337907930,586,585,586,585,11332
20241209,134800,1331278709,583,583,583,583,2
20241209,134700,1331277543,584,585,585,584,33344
20241209,134600,1311804298,585,585,585,585,7033
20241209,134500,1307689993,586,586,586,586,414
20241209,134400,1307447389,587,586,587,586,771
20241209,134300,1306995573,586,586,586,586,151
20241209,134200,1306907087,586,587,587,586,250
20241209,134100,1306760437,587,587,587,586,2076
20241209,134000,1305543218,587,587,587,587,0
20241209,133900,1305543218,587,587,587,585,14450
20241209,133800,1297076128,587,588,588,587,99
20241209,133700,1297017970,588,588,588,588,1155
20241209,133600,1296338830,588,588,588,588,2528
20241209,133500,1294852366,589,588,589,588,771
20241209,133400,1294399012,588,587,588,587,3592
20241209,133300,1292290306,587,587,587,587,33
20241209,133200,1292270935,588,588,588,588,1
20241209,133100,1292270347,588,588,588,588,442
20241209,133000,1292010451,588,589,589,588,5499
20241209,132900,1288775009,589,588,589,588,3267
20241209,132800,1286853983,588,588,588,588,828
20241209,132700,1286367119,588,588,589,588,107
20241209,132600,1286304198,588,588,588,588,12500
20241209,132500,1278954198,588,588,588,588,571
20241209,132400,1278618450,588,588,588,588,624
20241209,132300,1278251538,588,588,588,588,0
20241209,132200,1278251538,588,589,589,588,885
20241209,132100,1277731097,585,586,586,585,5000
20241209,132000,1274805587,585,585,585,585,90
20241209,131900,1274752937,585,585,585,585,8010
20241209,131800,1270067087,585,585,585,585,5000
20241209,131700,1267142087,585,588,588,585,7796
20241209,131600,1262579193,585,588,588,585,21049
20241209,131500,1250246649,588,590,590,588,499
20241209,131400,1249952813,590,590,590,590,0
20241209,131300,1249952813,590,590,591,590,52
20241209,131200,1249922132,590,589,591,589,2975
20241209,131100,1248168207,588,588,588,588,822
20241209,131000,1247684871,589,589,589,589,3217
20241209,130900,1245790058,589,589,589,589,0
20241209,130800,1245790058,589,590,590,589,1300
20241209,130700,1245023358,588,590,590,588,700
20241209,130600,1244611058,587,588,588,587,7464
20241209,130500,1240229590,587,588,588,587,2075
20241209,130400,1239011365,588,589,592,588,6577
20241209,130300,1235139658,590,589,590,589,130
20241209,130200,1235062988,592,592,592,592,6
20241209,130100,1235059436,592,590,592,589,8695
20241209,130000,1229912839,590,590,590,590,2286
20241209,125900,1228564099,590,591,591,590,1025
20241209,125800,1227958524,591,591,591,591,1206
20241209,125700,1227245778,591,591,591,591,1437
20241209,125600,1226396511,590,590,590,590,200
20241209,125500,1226278511,590,591,591,590,340
20241209,125400,1226077901,591,590,591,590,335
20241209,125300,1225880216,590,590,590,590,207
20241209,125200,1225758086,590,590,590,590,5117
20241209,125100,1222739056,590,590,590,590,100
20241209,125000,1222680056,589,589,590,589,2682
20241209,124900,1221098358,589,590,591,589,16789
20241209,124800,1211193642,590,590,590,590,2000
20241209,124700,1210013642,590,591,591,590,1061
20241209,124600,1209386649,591,591,591,591,659
20241209,124500,1208997180,591,591,591,591,0
20241209,124400,1208997180,591,591,591,591,2816
20241209,124300,1207332924,590,590,591,590,2312
20241209,124200,1205967355,590,589,590,589,593
20241209,124100,1205617946,589,588,589,588,3474
20241209,124000,1203572221,586,589,589,586,102
20241209,123900,1203512434,589,586,589,586,1273
20241209,123800,1202766453,585,588,588,585,52
20241209,123700,1202736003,585,586,589,585,2420
20241209,123600,1201318253,586,588,588,586,17230
20241209,123500,1191216758,587,589,590,587,17914
20241209,123400,1180694685,590,589,590,588,9546
20241209,123300,1175073192,589,589,589,589,217
20241209,123200,1174945379,589,589,589,589,1680
20241209,123100,1173955859,589,590,590,589,3428
20241209,123000,1171935339,590,589,590,589,1942
20241209,122900,1170791499,589,589,589,589,6377
20241209,122800,1167035446,589,589,589,589,40
20241209,122700,1167011886,590,590,590,590,0
20241209,122600,1167011886,590,590,590,590,38
20241209,122500,1166989466,588,592,592,588,108872
20241209,122400,1102711655,592,592,592,592,2400
20241209,122300,1101290855,592,592,592,592,15
20241209,122200,1101281975,593,592,593,592,2
20241209,122100,1101280790,592,592,592,592,510
20241209,122000,1100978870,592,591,592,591,37
20241209,121900,1100956984,591,591,591,591,3447
20241209,121800,1098919807,591,593,593,591,3985
20241209,121700,1096564389,594,594,594,594,2
20241209,121600,1096563201,594,594,594,594,1
20241209,121500,1096562607,593,594,594,593,414
20241209,121400,1096317091,594,594,594,594,200
20241209,121300,1096198291,594,594,594,594,60
20241209,121200,1096162651,594,592,594,592,25807
20241209,121100,1080882903,591,592,592,591,4434
20241209,121000,1078259975,592,591,592,591,30300
20241209,120900,1060322675,591,591,591,591,10476
20241209,120800,1054131359,590,590,590,590,835
20241209,120700,1053638709,590,592,592,590,4656
20241209,120600,1050888166,592,592,592,592,2435
20241209,120500,1049446646,592,592,592,592,718
20241209,120400,1049021590,592,592,592,592,2
20241209,120300,1049020406,591,591,591,591,2153
20241209,120200,1047747983,590,590,590,590,0
20241209,120100,1047747983,590,590,590,590,100
20241209,120000,1047688983,590,590,590,590,0
20241209,115900,1047688983,590,590,590,590,5025
20241209,115800,1044724233,590,590,590,590,0
20241209,115700,1044724233,590,593,593,590,75
20241209,115600,1044679980,590,590,590,590,1
20241209,115500,1044679390,590,593,593,590,6277
20241209,115400,1040962280,591,591,591,591,100
20241209,115300,1040903180,593,590,593,590,2385
20241209,115200,1039492830,590,590,590,590,200
20241209,115100,1039374830,590,590,590,590,100
20241209,115000,1039315830,590,590,590,590,1134
20241209,114900,1038646770,590,590,590,590,1068
20241209,114800,1038016650,590,590,590,590,8513
20241209,114700,1032993980,590,592,592,590,8687
20241209,114600,1027867313,592,592,592,592,702
20241209,114500,1027451729,592,592,592,592,2113
20241209,114400,1026200833,591,591,591,591,10
20241209,114300,1026194923,592,591,592,591,387
20241209,114200,1025966165,590,593,593,590,1190
20241209,114100,1025260815,591,591,591,591,301
20241209,114000,1025082924,591,594,594,591,4427
20241209,113900,1022465087,591,591,591,591,2185
20241209,113800,1021173752,592,591,592,591,2119
20241209,113700,1019921422,591,591,591,591,1719
20241209,113600,1018905493,591,592,592,591,1002
20241209,113500,1018313310,592,592,592,592,1
20241209,113400,1018312718,594,591,594,591,3148
20241209,113300,1016450244,592,592,592,592,500
20241209,113200,1016154244,592,592,592,592,3
20241209,113100,1016152468,592,592,592,592,0
20241209,113000,1016152468,592,592,592,592,1005
20241209,112900,1015557508,592,592,593,592,700
20241209,112800,1015142608,590,590,590,590,280
20241209,112700,1014977408,589,590,590,589,8595
20241209,112600,1009908705,590,594,594,590,12323
20241209,112500,1002636926,594,593,594,590,45412
20241209,112400,975789423,594,594,596,594,854
20241209,112300,975282145,594,596,596,593,10
20241209,112200,975276203,596,593,596,593,1621
20241209,112100,974314932,593,593,593,593,0
20241209,112000,974314932,593,593,593,593,999
20241209,111900,973722525,593,593,593,593,600
20241209,111800,973366725,593,595,595,593,2774
20241209,111700,971720931,595,596,596,595,301
20241209,111600,971541536,596,596,596,596,0
20241209,111500,971541536,596,594,596,594,1482
20241209,111400,970658542,593,594,594,593,3104
20241209,111300,968814934,594,594,594,594,3010
20241209,111200,967026994,594,594,594,591,2878
20241209,111100,965317465,595,591,595,591,188
20241209,111000,965206277,590,592,592,590,13163
20241209,110900,957431666,591,596,596,591,73870
20241209,110800,913742254,593,595,595,593,2300
20241209,110700,912376368,595,595,595,595,20
20241209,110600,912364468,595,595,595,595,2194
20241209,110500,911059038,595,595,595,595,306
20241209,110400,910876968,593,595,595,593,2047
20241209,110300,909661299,595,596,596,594,4500
20241209,110200,906984289,596,596,596,596,0
20241209,110100,906984289,596,596,596,594,5160
20241209,110000,903912265,596,596,596,596,1000
20241209,105900,903316265,599,599,599,599,13002
20241209,105800,895528067,595,596,596,595,6700
20241209,105700,891541558,599,596,599,596,5031
20241209,105600,888542989,596,599,599,596,295
20241209,105500,888366656,599,599,599,599,0
20241209,105400,888366656,599,597,599,596,636
20241209,105300,887986789,595,595,595,595,4138
20241209,105200,885524679,595,598,598,595,21845
20241209,105100,872503467,599,599,599,598,2416
20241209,105000,871056683,600,600,600,600,503
20241209,104900,870754883,600,600,600,600,500
20241209,104800,870454883,598,598,598,598,2
20241209,104700,870453687,598,599,599,598,3000
20241209,104600,868659249,600,599,600,599,1294
20241209,104500,867884133,599,599,599,599,500
20241209,104400,867584633,599,599,599,599,521
20241209,104300,867272554,599,599,599,598,1904
20241209,104200,866133320,600,600,600,600,1024
20241209,104100,865518920,600,599,600,599,10510
20241209,104000,859215688,598,598,598,598,2856
20241209,103900,857507800,599,600,600,599,11
20241209,103800,857501210,599,599,599,599,371
20241209,103700,857278981,597,597,597,597,1128
20241209,103600,856605565,597,599,600,597,1136
20241209,103500,855923975,599,599,599,598,978
20241209,103400,855339027,600,600,600,600,2
20241209,103300,855337827,595,600,600,595,5532
20241209,103200,852034337,594,600,600,593,189565
20241209,103100,739143549,601,600,601,600,1095
20241209,103000,738486339,598,598,598,598,102
20241209,102900,738425343,598,600,600,598,10338
20241209,102800,732238355,600,600,600,600,1343
20241209,102700,731432555,601,604,604,601,497
20241209,102600,731133258,604,604,604,604,1
20241209,102500,731132654,600,603,604,600,6941
20241209,102400,726952343,602,599,602,599,48901
20241209,102300,697526408,600,600,600,600,11
20241209,102200,697519808,600,601,601,599,13873
20241209,102100,689196029,601,602,602,601,2163
20241209,102000,687896055,603,603,603,603,1041
20241209,101900,687268332,603,604,604,603,2001
20241209,101800,686061728,603,603,603,603,120
20241209,101700,685989368,601,603,603,601,903
20241209,101600,685445459,601,603,603,601,564
20241209,101500,685105567,603,603,603,603,119
20241209,101400,685033810,604,604,604,604,0
20241209,101300,685033810,604,604,604,601,2953
20241209,101200,683257104,604,604,604,604,32
20241209,101100,683237776,601,604,604,601,11252
20241209,101000,676474317,603,603,603,603,1001
20241209,100900,675870714,604,605,605,603,1036
20241209,100800,675245940,606,603,606,601,17601
20241209,100700,664646564,606,606,606,606,9
20241209,100600,664641110,606,603,606,603,1500
20241209,100500,663735579,602,605,605,602,19834
20241209,100400,651777903,604,606,606,604,42710
20241209,100300,625946464,606,607,607,606,49
20241209,100200,625916733,606,605,606,605,150
20241209,100100,625825835,606,606,606,606,2
20241209,100000,625824623,604,604,604,604,55
20241209,095900,625791403,607,605,607,605,2564
20241209,095800,624237758,603,603,603,603,6511
20241209,095700,620311625,603,606,606,603,11287
20241209,095600,613502963,606,607,607,606,7911
20241209,095500,608708877,606,601,606,601,44844
20241209,095400,581662519,598,601,601,598,9996
20241209,095300,575663579,600,600,600,598,25236
20241209,095200,560522179,598,599,600,598,4526
20241209,095100,557808585,597,595,598,594,14508
20241209,095000,549186069,596,597,597,596,3051
20241209,094900,547367622,596,596,596,596,3939
20241209,094800,545019978,596,594,596,593,20524
20241209,094700,532806583,594,592,594,592,3168
20241209,094600,530925451,592,594,594,592,2759
20241209,094500,529287205,594,593,594,591,11117
20241209,094400,522700305,593,594,594,592,5192
20241209,094300,519621446,594,592,594,591,10189
20241209,094200,513596514,592,593,594,592,2766
20241209,094100,511958085,594,595,595,594,1105
20241209,094000,511301612,595,596,596,592,28
20241209,093900,511284938,596,596,596,595,22
20241209,093800,511271828,595,594,595,592,7731
20241209,093700,506678430,594,594,594,594,813
20241209,093600,506195508,594,593,594,591,918
20241209,093500,505651388,593,592,593,592,1070
20241209,093400,505017878,592,593,593,587,7344
20241209,093300,500688642,593,592,595,592,1397
20241209,093200,499859975,593,596,596,587,19272
20241209,093100,488483631,596,596,596,592,56056
20241209,093000,455275075,591,596,596,591,3389
20241209,092900,453269676,596,587,596,586,15410
20241209,092800,444189355,585,588,590,585,28425
20241209,092700,427426664,588,585,588,585,2148
20241209,092600,426166988,585,585,588,583,10355
20241209,092500,420109813,589,589,589,585,26247
20241209,092400,404702594,590,593,597,590,35747
20241209,092300,383555916,597,593,597,591,24685
20241209,092200,368945564,593,595,598,593,17474
20241209,092100,358563887,593,597,597,593,19667
20241209,092000,346874313,597,594,600,593,10764
20241209,091900,340483317,594,595,597,594,11046
20241209,091800,333906935,594,593,594,593,1050
20241209,091700,333283248,593,593,595,593,3031
20241209,091600,331483185,593,600,600,591,50163
20241209,091500,301613890,602,603,606,599,71700
20241209,091400,258564246,603,604,606,603,23309
20241209,091300,244452152,606,606,606,602,12073
20241209,091200,237165079,604,602,604,601,7377
20241209,091100,232714141,601,601,601,599,25849
20241209,091000,217209062,601,602,602,599,21033
20241209,090900,204573280,602,605,605,601,15654
20241209,090800,195153626,604,601,605,600,7174
20241209,090700,190831949,600,600,603,597,71766
20241209,090600,147812192,600,600,600,597,1735
20241209,090500,146773523,600,600,604,592,25508
20241209,090400,131530138,600,604,604,596,58195
20241209,090300,96582795,604,608,608,604,2994
20241209,090200,94767691,608,609,613,601,17150
20241209,090100,84375310,609,619,623,609,25244
20241209,090000,68842279,620,628,628,620,109669