stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,185700,1314815859,538,538,538,538,26962
20241206,185600,1314815859,538,538,538,538,0
20241206,185500,1314815859,538,538,538,538,0
20241206,185400,1314815859,538,538,538,538,0
20241206,185300,1314815859,538,538,538,538,0
20241206,185200,1314815859,538,538,538,538,0
20241206,185100,1314815859,538,538,538,538,0
20241206,185000,1314815859,538,538,538,538,0
20241206,184900,1314815859,538,538,538,538,0
20241206,184800,1314815859,538,538,538,538,0
20241206,184700,1314815859,538,538,538,538,0
20241206,184600,1314815859,538,538,538,538,0
20241206,184500,1314815859,538,538,538,538,0
20241206,184400,1314815859,538,538,538,538,0
20241206,184300,1314815859,538,538,538,538,0
20241206,184200,1314815859,538,538,538,538,0
20241206,184100,1314815859,538,538,538,538,0
20241206,184000,1314815859,538,538,538,538,0
20241206,183900,1314815859,538,538,538,538,0
20241206,183800,1314815859,538,538,538,538,0
20241206,183700,1314815859,538,538,538,538,0
20241206,183600,1314815859,538,538,538,538,0
20241206,183500,1314815859,538,538,538,538,0
20241206,183400,1314815859,538,538,538,538,0
20241206,183300,1314815859,538,538,538,538,0
20241206,183200,1314815859,538,538,538,538,0
20241206,183100,1314815859,538,538,538,538,0
20241206,183000,1314815859,538,538,538,538,0
20241206,182900,1314815859,538,538,538,538,0
20241206,182800,1314815859,538,538,538,538,0
20241206,182700,1314815859,538,538,538,538,26962
20241206,182600,1314815859,538,538,538,538,0
20241206,182500,1314815859,538,538,538,538,0
20241206,182400,1314815859,538,538,538,538,0
20241206,182300,1314815859,538,538,538,538,0
20241206,182200,1314815859,538,538,538,538,0
20241206,182100,1314815859,538,538,538,538,0
20241206,182000,1314815859,538,538,538,538,0
20241206,181900,1314815859,538,538,538,538,0
20241206,181800,1314815859,538,538,538,538,0
20241206,181700,1314815859,538,538,538,538,0
20241206,181600,1314815859,538,538,538,538,0
20241206,181500,1314815859,538,538,538,538,0
20241206,181400,1314815859,538,538,538,538,0
20241206,181300,1314815859,538,538,538,538,0
20241206,181200,1314815859,538,538,538,538,0
20241206,181100,1314815859,538,538,538,538,0
20241206,181000,1314815859,538,538,538,538,0
20241206,180900,1314815859,538,538,538,538,0
20241206,180800,1314815859,538,538,538,538,0
20241206,180700,1314815859,538,538,538,538,0
20241206,180600,1314815859,538,538,538,538,0
20241206,180500,1314815859,538,538,538,538,0
20241206,180400,1314815859,538,538,538,538,0
20241206,180300,1314815859,538,538,538,538,0
20241206,180200,1314815859,538,538,538,538,0
20241206,180100,1314815859,538,538,538,538,0
20241206,180000,1314815859,538,538,538,538,0
20241206,175900,1314815859,538,538,538,538,0
20241206,175800,1314815859,538,538,538,538,0
20241206,175700,1314815859,538,538,538,538,26962
20241206,175600,1314815859,538,538,538,538,0
20241206,175500,1314815859,538,538,538,538,0
20241206,175400,1314815859,538,538,538,538,0
20241206,175300,1314815859,538,538,538,538,0
20241206,175200,1314815859,538,538,538,538,0
20241206,175100,1314815859,538,538,538,538,0
20241206,175000,1314815859,538,538,538,538,0
20241206,174900,1314815859,538,538,538,538,0
20241206,174800,1314815859,538,538,538,538,0
20241206,174700,1314815859,538,538,538,538,0
20241206,174600,1314815859,538,538,538,538,0
20241206,174500,1314815859,538,538,538,538,0
20241206,174400,1314815859,538,538,538,538,0
20241206,174300,1314815859,538,538,538,538,0
20241206,174200,1314815859,538,538,538,538,0
20241206,174100,1314815859,538,538,538,538,0
20241206,174000,1314815859,538,538,538,538,0
20241206,173900,1314815859,538,538,538,538,0
20241206,173800,1314815859,538,538,538,538,0
20241206,173700,1314815859,538,538,538,538,0
20241206,173600,1314815859,538,538,538,538,0
20241206,173500,1314815859,538,538,538,538,0
20241206,173400,1314815859,538,538,538,538,0
20241206,173300,1314815859,538,538,538,538,0
20241206,173200,1314815859,538,538,538,538,0
20241206,173100,1314815859,538,538,538,538,0
20241206,173000,1314815859,538,538,538,538,0
20241206,172900,1314815859,538,538,538,538,0
20241206,172800,1314815859,538,538,538,538,0
20241206,172700,1314815859,538,538,538,538,26962
20241206,172600,1314815859,538,538,538,538,0
20241206,172500,1314815859,538,538,538,538,0
20241206,172400,1314815859,538,538,538,538,0
20241206,172300,1314815859,538,538,538,538,0
20241206,172200,1314815859,538,538,538,538,0
20241206,172100,1314815859,538,538,538,538,0
20241206,172000,1314815859,538,538,538,538,0
20241206,171900,1314815859,538,538,538,538,0
20241206,171800,1314815859,538,538,538,538,0
20241206,171700,1314815859,538,538,538,538,0
20241206,171600,1314815859,538,538,538,538,0
20241206,171500,1314815859,538,538,538,538,0
20241206,171400,1314815859,538,538,538,538,0
20241206,171300,1314815859,538,538,538,538,0
20241206,171200,1314815859,538,538,538,538,0
20241206,171100,1314815859,538,538,538,538,0
20241206,171000,1314815859,538,538,538,538,0
20241206,170900,1314815859,538,538,538,538,0
20241206,170800,1314815859,538,538,538,538,0
20241206,170700,1314815859,538,538,538,538,0
20241206,170600,1314815859,538,538,538,538,0
20241206,170500,1314815859,538,538,538,538,0
20241206,170400,1314815859,538,538,538,538,0
20241206,170300,1314815859,538,538,538,538,0
20241206,170200,1314815859,538,538,538,538,0
20241206,170100,1314815859,538,538,538,538,0
20241206,170000,1314815859,538,538,538,538,0
20241206,165900,1314815859,538,538,538,538,0
20241206,165800,1314815859,538,538,538,538,0
20241206,165700,1314815859,538,538,538,538,26962
20241206,165600,1314815859,538,538,538,538,0
20241206,165500,1314815859,538,538,538,538,0
20241206,165400,1314815859,538,538,538,538,0
20241206,165300,1314815859,538,538,538,538,0
20241206,165200,1314815859,538,538,538,538,0
20241206,165100,1314815859,538,538,538,538,0
20241206,165000,1314815859,538,538,538,538,0
20241206,164900,1314815859,538,538,538,538,0
20241206,164800,1314815859,538,538,538,538,0
20241206,164700,1314815859,538,538,538,538,0
20241206,164600,1314815859,538,538,538,538,0
20241206,164500,1314815859,538,538,538,538,0
20241206,164400,1314815859,538,538,538,538,0
20241206,164300,1314815859,538,538,538,538,0
20241206,164200,1314815859,538,538,538,538,0
20241206,164100,1314815859,538,538,538,538,0
20241206,164000,1314815859,538,538,538,538,0
20241206,163900,1314815859,538,538,538,538,0
20241206,163800,1314815859,538,538,538,538,0
20241206,163700,1314815859,538,538,538,538,0
20241206,163600,1314815859,538,538,538,538,0
20241206,163500,1314815859,538,538,538,538,0
20241206,163400,1314815859,538,538,538,538,0
20241206,163300,1314815859,538,538,538,538,0
20241206,163200,1314815859,538,538,538,538,0
20241206,163100,1314815859,538,538,538,538,0
20241206,163000,1314815859,538,538,538,538,0
20241206,162900,1314815859,538,538,538,538,0
20241206,162800,1314815859,538,538,538,538,0
20241206,162700,1314815859,538,538,538,538,26962
20241206,162600,1314815859,538,538,538,538,0
20241206,162500,1314815859,538,538,538,538,0
20241206,162400,1314815859,538,538,538,538,0
20241206,162300,1314815859,538,538,538,538,0
20241206,162200,1314815859,538,538,538,538,0
20241206,162100,1314815859,538,538,538,538,0
20241206,162000,1314815859,538,538,538,538,0
20241206,161900,1314815859,538,538,538,538,0
20241206,161800,1314815859,538,538,538,538,0
20241206,161700,1314815859,538,538,538,538,0
20241206,161600,1314815859,538,538,538,538,0
20241206,161500,1314815859,538,538,538,538,0
20241206,161400,1314815859,538,538,538,538,0
20241206,161300,1314815859,538,538,538,538,0
20241206,161200,1314815859,538,538,538,538,0
20241206,161100,1314815859,538,538,538,538,0
20241206,161000,1314815859,538,538,538,538,0
20241206,160900,1314815859,538,538,538,538,0
20241206,160800,1314815859,538,538,538,538,0
20241206,160700,1314815859,538,538,538,538,0
20241206,160600,1314815859,538,538,538,538,0
20241206,160500,1314815859,538,538,538,538,0
20241206,160400,1314815859,538,538,538,538,0
20241206,160300,1314815859,538,538,538,538,0
20241206,160200,1314815859,538,538,538,538,0
20241206,160100,1314815859,538,538,538,538,0
20241206,160000,1314815859,538,538,538,538,0
20241206,155900,1314815859,538,538,538,538,0
20241206,155800,1314815859,538,538,538,538,0
20241206,155700,1314815859,538,538,538,538,26962
20241206,155600,1314815859,538,538,538,538,0
20241206,155500,1314815859,538,538,538,538,0
20241206,155400,1314815859,538,538,538,538,0
20241206,155300,1314815859,538,538,538,538,0
20241206,155200,1314815859,538,538,538,538,0
20241206,155100,1314815859,538,538,538,538,0
20241206,155000,1314815859,538,538,538,538,0
20241206,154900,1314815859,538,538,538,538,0
20241206,154800,1314815859,538,538,538,538,0
20241206,154700,1314815859,538,538,538,538,0
20241206,154600,1314815859,538,538,538,538,0
20241206,154500,1314815859,538,538,538,538,0
20241206,154400,1314815859,538,538,538,538,0
20241206,154300,1314815859,538,538,538,538,0
20241206,154200,1314815859,538,538,538,538,0
20241206,154100,1314815859,538,538,538,538,0
20241206,154000,1314815859,538,538,538,538,0
20241206,153900,1314815859,538,538,538,538,0
20241206,153800,1314815859,538,538,538,538,0
20241206,153700,1314815859,538,538,538,538,0
20241206,153600,1314815859,538,538,538,538,0
20241206,153500,1314815859,538,538,538,538,0
20241206,153400,1314815859,538,538,538,538,0
20241206,153300,1314815859,538,538,538,538,0
20241206,153200,1314815859,538,538,538,538,0
20241206,153100,1314815859,538,538,538,538,0
20241206,153000,1314815859,538,538,538,538,26962
20241206,152900,1300310303,535,535,535,535,0
20241206,152800,1300310303,535,535,535,535,0
20241206,152700,1300310303,535,535,535,535,0
20241206,152600,1300310303,535,535,535,535,0
20241206,152500,1300310303,535,535,535,535,0
20241206,152400,1300310303,535,535,535,535,0
20241206,152300,1300310303,535,535,535,535,0
20241206,152200,1300310303,535,535,535,535,0
20241206,152100,1300310303,535,535,535,535,0
20241206,152000,1300310303,535,535,535,535,0
20241206,151900,1300310303,535,538,538,535,11568
20241206,151800,1294104914,538,535,538,535,11632
20241206,151700,1287861104,535,534,535,533,5361
20241206,151600,1284995510,533,533,534,532,4271
20241206,151500,1282719822,531,531,531,531,23
20241206,151400,1282707609,531,532,532,531,5
20241206,151300,1282704952,530,532,532,530,931
20241206,151200,1282209670,534,532,535,532,11966
20241206,151100,1275818951,532,532,534,532,4530
20241206,151000,1273402682,532,530,532,529,1189
20241206,150900,1272772557,530,532,534,530,1686
20241206,150800,1271872365,532,532,532,530,5516
20241206,150700,1268943338,532,529,532,529,1496
20241206,150600,1268148276,528,529,529,528,11200
20241206,150500,1262229676,528,529,529,528,3776
20241206,150400,1260235437,528,528,528,528,0
20241206,150300,1260235437,528,533,534,528,2903
20241206,150200,1258696089,533,531,533,531,670
20241206,150100,1258339819,531,530,531,530,7277
20241206,150000,1254482593,530,530,530,530,8614
20241206,145900,1249917173,528,528,528,528,10
20241206,145800,1249911893,528,528,528,528,0
20241206,145700,1249911893,528,525,530,525,3229
20241206,145600,1248202671,525,525,525,525,2243
20241206,145500,1247025096,525,525,525,525,2000
20241206,145400,1245975096,525,525,525,525,1149
20241206,145300,1245371871,525,527,527,525,1000
20241206,145200,1244846571,525,525,525,525,4164
20241206,145100,1242660471,525,525,525,525,367
20241206,145000,1242467796,525,526,526,525,12300
20241206,144900,1236002246,527,528,528,526,1601
20241206,144800,1235160067,527,527,527,527,0
20241206,144700,1235160067,527,528,528,527,6021
20241206,144600,1231984600,527,527,527,527,3
20241206,144500,1231983019,531,531,531,531,0
20241206,144400,1231983019,531,530,531,530,2000
20241206,144300,1230922120,527,528,528,527,5356
20241206,144200,1228098008,528,528,528,528,6015
20241206,144100,1224922088,528,532,532,528,1025
20241206,144000,1224380436,532,529,532,529,301
20241206,143900,1224220507,527,532,532,526,10301
20241206,143800,1218781954,532,532,532,532,1
20241206,143700,1218781422,533,533,533,533,10
20241206,143600,1218776092,533,533,533,533,296
20241206,143500,1218618324,530,531,532,530,9412
20241206,143400,1213625623,531,531,531,531,0
20241206,143300,1213625623,531,531,531,531,400
20241206,143200,1213413223,530,531,531,530,3471
20241206,143100,1211571588,535,535,535,535,0
20241206,143000,1211571588,535,534,535,534,20
20241206,142900,1211560889,531,531,531,531,11061
20241206,142800,1205687498,531,531,531,531,9789
20241206,142700,1200489539,531,532,532,531,706
20241206,142600,1200114648,532,532,532,532,3114
20241206,142500,1198458000,532,533,533,532,477
20241206,142400,1198204229,533,537,537,533,1028
20241206,142300,1197656293,538,538,538,538,516
20241206,142200,1197378685,538,538,538,534,570
20241206,142100,1197073641,538,534,538,533,11977
20241206,142000,1190648639,533,533,533,533,20
20241206,141900,1190637979,533,533,533,533,2
20241206,141800,1190636913,533,532,533,532,4005
20241206,141700,1188505248,532,532,532,532,115
20241206,141600,1188444068,532,532,532,532,9297
20241206,141500,1183498064,532,532,532,532,579
20241206,141400,1183190036,532,531,532,531,2265
20241206,141300,1181985285,531,531,531,531,100
20241206,141200,1181932185,530,530,530,530,1416
20241206,141100,1181181705,530,530,530,530,5
20241206,141000,1181179055,530,530,530,530,65
20241206,140900,1181144605,530,531,531,530,112
20241206,140800,1181085234,531,530,531,530,122
20241206,140700,1181020556,530,532,532,530,2597
20241206,140600,1179642535,532,532,532,532,161
20241206,140500,1179556883,532,532,532,532,5
20241206,140400,1179554223,532,532,532,532,5
20241206,140300,1179551563,533,531,533,531,164
20241206,140200,1179464477,531,533,533,531,801
20241206,140100,1179037934,533,533,533,533,2
20241206,140000,1179036868,533,533,533,533,321
20241206,135900,1178865775,534,535,536,534,333
20241206,135800,1178687641,535,532,535,532,659
20241206,135700,1178335586,531,531,531,531,0
20241206,135600,1178335586,531,531,531,531,1537
20241206,135500,1177519439,531,530,531,530,192
20241206,135400,1177417496,529,529,529,529,0
20241206,135300,1177417496,529,529,529,529,0
20241206,135200,1177417496,529,529,529,529,36
20241206,135100,1177398452,528,528,528,528,2362
20241206,135000,1176151316,528,528,528,528,679
20241206,134900,1175792804,528,528,528,528,1684
20241206,134800,1174903652,528,530,530,528,420
20241206,134700,1174681694,530,530,530,530,1210
20241206,134600,1174040394,530,529,530,529,252
20241206,134500,1173907056,529,529,529,529,0
20241206,134400,1173907056,529,529,529,529,1189
20241206,134300,1173278075,529,529,529,528,929
20241206,134200,1172786734,529,529,529,529,0
20241206,134100,1172786734,529,529,530,529,3287
20241206,134000,1171046752,529,528,529,528,1112
20241206,133900,1170459516,527,527,527,527,1722
20241206,133800,1169552022,526,526,526,526,3005
20241206,133700,1167971392,526,526,526,526,0
20241206,133600,1167971392,526,526,526,526,1000
20241206,133500,1167445392,526,525,526,525,10475
20241206,133400,1161937542,524,525,527,524,4352
20241206,133300,1159647976,526,523,526,523,261
20241206,133200,1159511400,523,523,524,523,17
20241206,133100,1159502505,526,526,526,526,7
20241206,133000,1159498823,525,523,525,522,400
20241206,132900,1159289703,526,526,526,526,0
20241206,132800,1159289703,526,526,526,526,0
20241206,132700,1159289703,526,526,526,526,0
20241206,132600,1159289703,526,526,526,526,36
20241206,132500,1159270767,526,525,526,525,425
20241206,132400,1159047617,525,526,526,525,819
20241206,132300,1158617612,522,525,525,522,1931
20241206,132200,1157607497,525,523,525,521,7959
20241206,132100,1153436986,522,519,522,519,880
20241206,132000,1152978376,518,517,518,517,4431
20241206,131900,1150684549,517,518,518,517,9341
20241206,131800,1145853657,518,520,520,517,15033
20241206,131700,1138063711,520,522,522,519,11806
20241206,131600,1131921580,522,523,523,522,4481
20241206,131500,1129581898,524,529,529,524,8395
20241206,131400,1125178644,529,527,529,527,1715
20241206,131300,1124273373,524,529,530,519,53776
20241206,131200,1096101876,530,536,536,529,24207
20241206,131100,1083268281,536,537,537,532,2235
20241206,131000,1082076753,538,536,538,536,2797
20241206,130900,1080575457,536,535,536,535,1190
20241206,130800,1079938785,535,536,536,535,13
20241206,130700,1079931828,534,534,534,534,17
20241206,130600,1079922750,534,534,534,534,0
20241206,130500,1079922750,534,536,536,534,796
20241206,130400,1079497188,537,538,538,537,2010
20241206,130300,1078417808,538,537,538,537,3777
20241206,130200,1076387321,533,537,537,533,7196
20241206,130100,1072545050,539,539,539,539,3992
20241206,130000,1070393362,539,539,539,538,442
20241206,125900,1070155150,539,539,539,539,0
20241206,125800,1070155150,539,539,539,539,107
20241206,125700,1070097477,539,539,539,539,71
20241206,125600,1070059208,539,540,540,536,2683
20241206,125500,1068618964,540,536,540,536,3318
20241206,125400,1066832792,535,534,535,534,400
20241206,125300,1066618992,534,534,534,534,200
20241206,125200,1066512192,532,537,537,531,6135
20241206,125100,1063242734,537,538,539,537,11360
20241206,125000,1057132210,537,540,540,537,4718
20241206,124900,1054591169,537,540,540,537,311
20241206,124800,1054423262,540,540,540,540,3767
20241206,124700,1052389082,540,539,540,539,5767
20241206,124600,1049280636,539,534,539,534,6975
20241206,124500,1045531596,534,535,535,534,123
20241206,124400,1045465890,531,531,531,531,307
20241206,124300,1045302873,531,534,535,531,5109
20241206,124200,1042574938,531,533,533,531,1800
20241206,124100,1041618938,531,531,531,531,7366
20241206,124000,1037707592,532,532,532,531,7156
20241206,123900,1033900641,531,532,532,531,27769
20241206,123800,1019149565,533,533,533,533,220
20241206,123700,1019032305,533,533,533,533,515
20241206,123600,1018757810,532,537,537,532,22
20241206,123500,1018746081,537,537,537,533,7980
20241206,123400,1014491310,537,535,537,534,481
20241206,123300,1014234152,538,538,538,538,3
20241206,123200,1014232538,538,535,538,534,3887
20241206,123100,1012146168,534,534,537,534,11
20241206,123000,1012140291,537,537,537,533,1704
20241206,122900,1011230357,537,534,537,534,8160
20241206,122800,1006864821,534,534,534,531,4837
20241206,122700,1004289128,535,532,535,532,17
20241206,122600,1004280078,535,535,535,535,425
20241206,122500,1004052703,535,535,535,534,4109
20241206,122400,1001857593,535,535,535,535,70
20241206,122300,1001820143,531,532,532,531,20240
20241206,122200,991071281,532,533,533,531,13680
20241206,122100,983794279,533,536,536,533,6358
20241206,122000,980402288,536,534,536,533,20693
20241206,121900,969316357,537,534,537,534,20928
20241206,121800,958140796,537,537,537,534,91
20241206,121700,958092178,537,534,538,534,1609
20241206,121600,957231785,533,537,538,533,16532
20241206,121500,948401935,536,539,539,536,8809
20241206,121400,943677870,539,538,539,537,776
20241206,121300,943260493,538,541,541,538,1266
20241206,121200,942576814,543,543,543,543,105
20241206,121100,942519799,543,544,544,539,1444
20241206,121000,941740927,544,540,545,538,9311
20241206,120900,936721187,538,534,540,534,158944
20241206,120800,851692109,534,535,535,534,7901
20241206,120700,847470644,535,540,540,535,25051
20241206,120600,834046123,541,547,547,540,11292
20241206,120500,827911636,546,540,546,538,31278
20241206,120400,811005622,540,547,547,540,3662
20241206,120300,809013734,547,546,547,545,2016
20241206,120200,807913057,546,543,546,543,259
20241206,120100,807772261,546,541,546,541,14477
20241206,120000,799897330,542,542,542,534,23021
20241206,115900,787494940,538,542,543,535,14979
20241206,115800,779430361,541,543,543,537,30369
20241206,115700,763022850,543,543,548,543,4497
20241206,115600,760570605,543,547,547,542,28146
20241206,115500,745276666,547,551,551,546,11993
20241206,115400,738699434,551,549,559,548,32034
20241206,115300,721061952,548,551,560,546,118005
20241206,115200,655821429,551,546,551,545,84777
20241206,115100,609322220,550,549,550,540,105563
20241206,115000,551630895,549,549,549,544,31869
20241206,114900,534139645,549,549,549,549,0
20241206,114800,534139645,549,544,549,541,54893
20241206,114700,504131563,543,535,543,535,15564
20241206,114600,495727903,535,545,546,532,59732
20241206,114500,463491326,546,542,547,539,34487
20241206,114400,444724367,544,544,545,538,23937
20241206,114300,431742643,542,538,544,537,29694
20241206,114200,415650274,541,527,541,526,122106
20241206,114100,350475130,527,522,527,522,58377
20241206,114000,319875324,522,520,522,520,23541
20241206,113900,307621949,520,519,520,519,300
20241206,113800,307466149,520,517,520,514,58491
20241206,113700,277114192,517,516,517,516,10074
20241206,113600,271905936,516,516,516,516,2001
20241206,113500,270873420,516,515,516,515,5323
20241206,113400,268126753,516,514,516,514,8224
20241206,113300,263892031,513,513,513,513,1242
20241206,113200,263254885,513,513,513,513,200
20241206,113100,263152285,511,509,511,509,2141
20241206,113000,262058454,511,511,511,511,12
20241206,112900,262052322,511,509,511,508,39
20241206,112800,262032471,511,510,511,510,819
20241206,112700,261614771,511,512,512,511,2
20241206,112600,261613748,507,507,507,507,0
20241206,112500,261613748,507,507,507,507,0
20241206,112400,261613748,507,512,513,507,14207
20241206,112300,254383386,512,510,512,509,13975
20241206,112200,247265489,514,511,514,510,866
20241206,112100,246823534,515,515,515,515,105
20241206,112000,246769459,515,515,515,515,90
20241206,111900,246723109,516,514,516,510,15562
20241206,111800,238783566,514,517,517,514,35
20241206,111700,238765561,518,518,518,517,3199
20241206,111600,237110498,518,517,518,514,14329
20241206,111500,229697629,516,510,516,510,46128
20241206,111400,206014827,510,510,510,510,5
20241206,111300,206012277,506,509,510,506,11286
20241206,111200,200256458,509,509,509,509,2019
20241206,111100,199228787,509,509,509,509,0
20241206,111000,199228787,509,509,509,509,65
20241206,110900,199195702,509,509,509,509,0
20241206,110800,199195702,509,509,509,509,0
20241206,110700,199195702,509,509,509,509,0
20241206,110600,199195702,509,509,509,509,47
20241206,110500,199171779,509,510,510,509,7
20241206,110400,199168215,509,507,509,507,25891
20241206,110300,186019159,507,507,507,507,0
20241206,110200,186019159,507,505,507,505,1142
20241206,110100,185442447,505,506,506,505,2359
20241206,110000,184250477,506,505,506,505,1606
20241206,105900,183438141,504,504,504,504,0
20241206,105800,183438141,504,504,504,504,41
20241206,105700,183417477,504,504,504,504,0
20241206,105600,183417477,504,504,504,504,6427
20241206,105500,180178269,504,504,504,504,240
20241206,105400,180057309,504,504,504,504,505
20241206,105300,179802789,508,508,508,508,0
20241206,105200,179802789,508,505,508,505,1001
20241206,105100,179297281,504,504,504,504,0
20241206,105000,179297281,504,504,504,504,0
20241206,104900,179297281,504,504,504,504,1
20241206,104800,179296777,504,504,504,504,6110
20241206,104700,176217337,504,507,507,504,12001
20241206,104600,170149721,507,507,507,507,30
20241206,104500,170134511,507,507,507,507,5000
20241206,104400,167599511,507,507,507,507,1
20241206,104300,167599004,507,507,507,507,2238
20241206,104200,166464338,508,508,508,508,0
20241206,104100,166464338,508,508,508,508,17
20241206,104000,166455702,508,508,508,508,3
20241206,103900,166454178,506,506,506,506,0
20241206,103800,166454178,506,507,508,506,11124
20241206,103700,160820390,508,508,508,508,500
20241206,103600,160566390,508,508,508,508,0
20241206,103500,160566390,508,508,510,505,9338
20241206,103400,155814150,508,507,508,507,3339
20241206,103300,154119277,505,505,505,505,0
20241206,103200,154119277,505,504,505,504,5294
20241206,103100,151451097,504,504,504,504,200
20241206,103000,151350297,504,503,504,503,1196
20241206,102900,150748106,504,506,507,503,25070
20241206,102800,138091663,505,505,506,505,8865
20241206,102700,133612141,506,506,506,506,606
20241206,102600,133305505,506,507,507,506,292
20241206,102500,133157751,507,507,507,507,39
20241206,102400,133137978,507,507,507,507,128
20241206,102300,133073082,507,505,507,505,115
20241206,102200,133014997,505,505,505,505,44
20241206,102100,132992777,505,507,509,504,45467
20241206,102000,109907044,503,503,503,503,0
20241206,101900,109907044,503,507,507,503,3160
20241206,101800,108310976,507,505,507,505,6033
20241206,101700,105258346,504,503,504,503,1630
20241206,101600,104438406,506,506,506,506,805
20241206,101500,104031076,507,507,507,507,2512
20241206,101400,102757492,508,508,508,508,0
20241206,101300,102757492,508,508,508,502,14619
20241206,101200,95394036,507,507,508,507,8347
20241206,101100,91162090,506,506,507,506,1384
20241206,101000,90461403,505,505,505,505,0
20241206,100900,90461403,505,505,505,505,8719
20241206,100800,86058308,506,508,508,506,346
20241206,100700,85882542,506,508,508,506,3495
20241206,100600,84113600,508,508,508,508,795
20241206,100500,83709740,508,506,508,506,3399
20241206,100400,81987792,508,508,508,508,8
20241206,100300,81983728,508,508,508,508,926
20241206,100200,81513320,508,509,509,506,2100
20241206,100100,80444829,509,508,509,508,13047
20241206,100000,73809316,508,506,508,506,690
20241206,095900,73459096,505,506,508,505,22871
20241206,095800,61860341,506,506,506,506,7881
20241206,095700,57872555,502,502,502,502,0
20241206,095600,57872555,502,504,506,502,7183
20241206,095500,54242635,503,503,503,501,1981
20241206,095400,53250048,504,504,504,504,5050
20241206,095300,50704848,503,503,503,503,500
20241206,095200,50453348,503,501,503,501,8607
20241206,095100,46140027,501,500,503,500,2190
20241206,095000,45040957,500,501,501,500,132
20241206,094900,44974954,500,500,500,500,0
20241206,094800,44974954,500,500,500,500,399
20241206,094700,44775454,500,502,502,500,5814
20241206,094600,41861054,501,501,501,501,151
20241206,094500,41785403,501,501,501,501,100
20241206,094400,41735303,501,501,501,501,0
20241206,094300,41735303,501,500,501,499,2528
20241206,094200,40469856,500,500,500,500,41
20241206,094100,40449356,500,500,500,498,1402
20241206,094000,39748758,500,500,500,500,0
20241206,093900,39748758,500,499,500,499,430
20241206,093800,39534185,499,499,499,499,0
20241206,093700,39534185,499,499,499,499,10
20241206,093600,39529195,499,499,499,499,2666
20241206,093500,38198861,499,499,499,499,2
20241206,093400,38197863,499,498,499,498,1000
20241206,093300,37699161,499,495,499,495,585
20241206,093200,37409582,499,498,499,498,378
20241206,093100,37221240,498,495,498,495,2424
20241206,093000,36021345,495,495,495,495,1510
20241206,092900,35273895,495,495,495,495,19
20241206,092800,35264490,495,495,495,495,2117
20241206,092700,34216575,495,495,495,495,378
20241206,092600,34029465,499,498,499,498,341
20241206,092500,33859639,495,495,495,495,1700
20241206,092400,33018139,495,495,495,495,37
20241206,092300,32999824,495,495,495,495,335
20241206,092200,32833999,495,495,495,495,504
20241206,092100,32584519,500,499,500,499,65
20241206,092000,32552083,499,499,499,499,14
20241206,091900,32545097,499,499,499,499,0
20241206,091800,32545097,499,499,499,499,2000
20241206,091700,31547097,499,499,499,499,1529
20241206,091600,30784126,499,499,499,499,33
20241206,091500,30767659,499,494,499,494,13
20241206,091400,30761177,493,495,495,493,2732
20241206,091300,29412298,500,496,500,493,26534
20241206,091200,16323519,498,498,498,498,1000
20241206,091100,15825519,495,498,499,495,12778
20241206,091000,9475818,498,498,499,498,309
20241206,090900,9321734,498,498,498,498,645
20241206,090800,9000524,498,498,498,498,1158
20241206,090700,8423840,498,498,498,498,499
20241206,090600,8175338,498,498,498,498,1352
20241206,090500,7502042,498,500,502,498,5991
20241206,090400,4502912,500,495,500,494,3607
20241206,090300,2717912,495,496,496,495,676
20241206,090200,2383290,500,499,500,493,3279
20241206,090100,758000,500,500,500,500,0
20241206,090000,758000,500,500,500,500,1516