stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185600,637348181,517,517,517,517,22143
20241211,185500,637348181,517,517,517,517,0
20241211,185400,637348181,517,517,517,517,0
20241211,185300,637348181,517,517,517,517,0
20241211,185200,637348181,517,517,517,517,0
20241211,185100,637348181,517,517,517,517,0
20241211,185000,637348181,517,517,517,517,0
20241211,184900,637348181,517,517,517,517,0
20241211,184800,637348181,517,517,517,517,0
20241211,184700,637348181,517,517,517,517,0
20241211,184600,637348181,517,517,517,517,0
20241211,184500,637348181,517,517,517,517,0
20241211,184400,637348181,517,517,517,517,0
20241211,184300,637348181,517,517,517,517,0
20241211,184200,637348181,517,517,517,517,0
20241211,184100,637348181,517,517,517,517,0
20241211,184000,637348181,517,517,517,517,0
20241211,183900,637348181,517,517,517,517,0
20241211,183800,637348181,517,517,517,517,0
20241211,183700,637348181,517,517,517,517,0
20241211,183600,637348181,517,517,517,517,0
20241211,183500,637348181,517,517,517,517,0
20241211,183400,637348181,517,517,517,517,0
20241211,183300,637348181,517,517,517,517,0
20241211,183200,637348181,517,517,517,517,0
20241211,183100,637348181,517,517,517,517,0
20241211,183000,637348181,517,517,517,517,0
20241211,182900,637348181,517,517,517,517,0
20241211,182800,637348181,517,517,517,517,0
20241211,182700,637348181,517,517,517,517,0
20241211,182600,637348181,517,517,517,517,22143
20241211,182500,637348181,517,517,517,517,0
20241211,182400,637348181,517,517,517,517,0
20241211,182300,637348181,517,517,517,517,0
20241211,182200,637348181,517,517,517,517,0
20241211,182100,637348181,517,517,517,517,0
20241211,182000,637348181,517,517,517,517,0
20241211,181900,637348181,517,517,517,517,0
20241211,181800,637348181,517,517,517,517,0
20241211,181700,637348181,517,517,517,517,0
20241211,181600,637348181,517,517,517,517,0
20241211,181500,637348181,517,517,517,517,0
20241211,181400,637348181,517,517,517,517,0
20241211,181300,637348181,517,517,517,517,0
20241211,181200,637348181,517,517,517,517,0
20241211,181100,637348181,517,517,517,517,0
20241211,181000,637348181,517,517,517,517,0
20241211,180900,637348181,517,517,517,517,0
20241211,180800,637348181,517,517,517,517,0
20241211,180700,637348181,517,517,517,517,0
20241211,180600,637348181,517,517,517,517,0
20241211,180500,637348181,517,517,517,517,0
20241211,180400,637348181,517,517,517,517,0
20241211,180300,637348181,517,517,517,517,0
20241211,180200,637348181,517,517,517,517,0
20241211,180100,637348181,517,517,517,517,0
20241211,180000,637348181,517,517,517,517,0
20241211,175900,637348181,517,517,517,517,0
20241211,175800,637348181,517,517,517,517,0
20241211,175700,637348181,517,517,517,517,0
20241211,175600,637348181,517,517,517,517,22143
20241211,175500,637348181,517,517,517,517,0
20241211,175400,637348181,517,517,517,517,0
20241211,175300,637348181,517,517,517,517,0
20241211,175200,637348181,517,517,517,517,0
20241211,175100,637348181,517,517,517,517,0
20241211,175000,637348181,517,517,517,517,0
20241211,174900,637348181,517,517,517,517,0
20241211,174800,637348181,517,517,517,517,0
20241211,174700,637348181,517,517,517,517,0
20241211,174600,637348181,517,517,517,517,0
20241211,174500,637348181,517,517,517,517,0
20241211,174400,637348181,517,517,517,517,0
20241211,174300,637348181,517,517,517,517,0
20241211,174200,637348181,517,517,517,517,0
20241211,174100,637348181,517,517,517,517,0
20241211,174000,637348181,517,517,517,517,0
20241211,173900,637348181,517,517,517,517,0
20241211,173800,637348181,517,517,517,517,0
20241211,173700,637348181,517,517,517,517,0
20241211,173600,637348181,517,517,517,517,0
20241211,173500,637348181,517,517,517,517,0
20241211,173400,637348181,517,517,517,517,0
20241211,173300,637348181,517,517,517,517,0
20241211,173200,637348181,517,517,517,517,0
20241211,173100,637348181,517,517,517,517,0
20241211,173000,637348181,517,517,517,517,0
20241211,172900,637348181,517,517,517,517,0
20241211,172800,637348181,517,517,517,517,0
20241211,172700,637348181,517,517,517,517,0
20241211,172600,637348181,517,517,517,517,22143
20241211,172500,637348181,517,517,517,517,0
20241211,172400,637348181,517,517,517,517,0
20241211,172300,637348181,517,517,517,517,0
20241211,172200,637348181,517,517,517,517,0
20241211,172100,637348181,517,517,517,517,0
20241211,172000,637348181,517,517,517,517,0
20241211,171900,637348181,517,517,517,517,0
20241211,171800,637348181,517,517,517,517,0
20241211,171700,637348181,517,517,517,517,0
20241211,171600,637348181,517,517,517,517,0
20241211,171500,637348181,517,517,517,517,0
20241211,171400,637348181,517,517,517,517,0
20241211,171300,637348181,517,517,517,517,0
20241211,171200,637348181,517,517,517,517,0
20241211,171100,637348181,517,517,517,517,0
20241211,171000,637348181,517,517,517,517,0
20241211,170900,637348181,517,517,517,517,0
20241211,170800,637348181,517,517,517,517,0
20241211,170700,637348181,517,517,517,517,0
20241211,170600,637348181,517,517,517,517,0
20241211,170500,637348181,517,517,517,517,0
20241211,170400,637348181,517,517,517,517,0
20241211,170300,637348181,517,517,517,517,0
20241211,170200,637348181,517,517,517,517,0
20241211,170100,637348181,517,517,517,517,0
20241211,170000,637348181,517,517,517,517,0
20241211,165900,637348181,517,517,517,517,0
20241211,165800,637348181,517,517,517,517,0
20241211,165700,637348181,517,517,517,517,0
20241211,165600,637348181,517,517,517,517,22143
20241211,165500,637348181,517,517,517,517,0
20241211,165400,637348181,517,517,517,517,0
20241211,165300,637348181,517,517,517,517,0
20241211,165200,637348181,517,517,517,517,0
20241211,165100,637348181,517,517,517,517,0
20241211,165000,637348181,517,517,517,517,0
20241211,164900,637348181,517,517,517,517,0
20241211,164800,637348181,517,517,517,517,0
20241211,164700,637348181,517,517,517,517,0
20241211,164600,637348181,517,517,517,517,0
20241211,164500,637348181,517,517,517,517,0
20241211,164400,637348181,517,517,517,517,0
20241211,164300,637348181,517,517,517,517,0
20241211,164200,637348181,517,517,517,517,0
20241211,164100,637348181,517,517,517,517,0
20241211,164000,637348181,517,517,517,517,0
20241211,163900,637348181,517,517,517,517,0
20241211,163800,637348181,517,517,517,517,0
20241211,163700,637348181,517,517,517,517,0
20241211,163600,637348181,517,517,517,517,0
20241211,163500,637348181,517,517,517,517,0
20241211,163400,637348181,517,517,517,517,0
20241211,163300,637348181,517,517,517,517,0
20241211,163200,637348181,517,517,517,517,0
20241211,163100,637348181,517,517,517,517,0
20241211,163000,637348181,517,517,517,517,0
20241211,162900,637348181,517,517,517,517,0
20241211,162800,637348181,517,517,517,517,0
20241211,162700,637348181,517,517,517,517,0
20241211,162600,637348181,517,517,517,517,22143
20241211,162500,637348181,517,517,517,517,0
20241211,162400,637348181,517,517,517,517,0
20241211,162300,637348181,517,517,517,517,0
20241211,162200,637348181,517,517,517,517,0
20241211,162100,637348181,517,517,517,517,0
20241211,162000,637348181,517,517,517,517,0
20241211,161900,637348181,517,517,517,517,0
20241211,161800,637348181,517,517,517,517,0
20241211,161700,637348181,517,517,517,517,0
20241211,161600,637348181,517,517,517,517,0
20241211,161500,637348181,517,517,517,517,0
20241211,161400,637348181,517,517,517,517,0
20241211,161300,637348181,517,517,517,517,0
20241211,161200,637348181,517,517,517,517,0
20241211,161100,637348181,517,517,517,517,0
20241211,161000,637348181,517,517,517,517,0
20241211,160900,637348181,517,517,517,517,0
20241211,160800,637348181,517,517,517,517,0
20241211,160700,637348181,517,517,517,517,0
20241211,160600,637348181,517,517,517,517,0
20241211,160500,637348181,517,517,517,517,0
20241211,160400,637348181,517,517,517,517,0
20241211,160300,637348181,517,517,517,517,0
20241211,160200,637348181,517,517,517,517,0
20241211,160100,637348181,517,517,517,517,0
20241211,160000,637348181,517,517,517,517,0
20241211,155900,637348181,517,517,517,517,0
20241211,155800,637348181,517,517,517,517,0
20241211,155700,637348181,517,517,517,517,0
20241211,155600,637348181,517,517,517,517,22143
20241211,155500,637348181,517,517,517,517,0
20241211,155400,637348181,517,517,517,517,0
20241211,155300,637348181,517,517,517,517,0
20241211,155200,637348181,517,517,517,517,0
20241211,155100,637348181,517,517,517,517,0
20241211,155000,637348181,517,517,517,517,0
20241211,154900,637348181,517,517,517,517,0
20241211,154800,637348181,517,517,517,517,0
20241211,154700,637348181,517,517,517,517,0
20241211,154600,637348181,517,517,517,517,0
20241211,154500,637348181,517,517,517,517,0
20241211,154400,637348181,517,517,517,517,0
20241211,154300,637348181,517,517,517,517,0
20241211,154200,637348181,517,517,517,517,0
20241211,154100,637348181,517,517,517,517,0
20241211,154000,637348181,517,517,517,517,0
20241211,153900,637348181,517,517,517,517,0
20241211,153800,637348181,517,517,517,517,0
20241211,153700,637348181,517,517,517,517,0
20241211,153600,637348181,517,517,517,517,0
20241211,153500,637348181,517,517,517,517,0
20241211,153400,637348181,517,517,517,517,0
20241211,153300,637348181,517,517,517,517,0
20241211,153200,637348181,517,517,517,517,0
20241211,153100,637348181,517,517,517,517,0
20241211,153000,637348181,517,517,517,517,22143
20241211,152900,625900250,522,522,522,522,0
20241211,152800,625900250,522,522,522,522,0
20241211,152700,625900250,522,522,522,522,0
20241211,152600,625900250,522,522,522,522,0
20241211,152500,625900250,522,522,522,522,0
20241211,152400,625900250,522,522,522,522,0
20241211,152300,625900250,522,522,522,522,0
20241211,152200,625900250,522,522,522,522,0
20241211,152100,625900250,522,522,522,522,0
20241211,152000,625900250,522,522,522,522,0
20241211,151900,625900250,522,522,522,522,1543
20241211,151800,625094804,522,522,522,522,510
20241211,151700,624828584,522,519,522,519,3608
20241211,151600,622954208,522,519,522,519,12
20241211,151500,622947959,523,523,523,519,874
20241211,151400,622490877,519,522,523,519,201
20241211,151300,622386172,521,520,521,520,3344
20241211,151200,620645948,520,520,521,518,5043
20241211,151100,618029586,517,517,517,517,1000
20241211,151000,617512586,521,520,521,518,5482
20241211,150900,614666986,520,520,520,519,1261
20241211,150800,614011527,521,521,521,521,10
20241211,150700,614006317,519,519,519,519,1839
20241211,150600,613051876,519,518,519,518,4927
20241211,150500,610499629,515,517,517,515,2243
20241211,150400,609341630,517,518,518,517,479
20241211,150300,609093771,515,516,516,515,5419
20241211,150200,606300935,516,518,518,516,4523
20241211,150100,603966267,518,517,518,516,4796
20241211,150000,601488933,518,517,518,517,1703
20241211,145900,600608363,518,519,522,517,9616
20241211,145800,595628800,520,519,520,518,201
20241211,145700,595524416,519,520,520,519,3860
20241211,145600,593519076,520,522,522,520,1001
20241211,145500,592998554,520,522,522,519,7001
20241211,145400,589356379,524,524,524,524,100
20241211,145300,589303979,524,522,524,522,1866
20241211,145200,588326395,522,522,522,522,200
20241211,145100,588221995,524,524,524,524,147
20241211,145000,588144967,522,522,522,521,300
20241211,144900,587988417,524,521,524,521,175
20241211,144800,587896924,524,524,524,524,0
20241211,144700,587896924,524,522,524,517,23009
20241211,144600,575972464,524,525,525,524,320
20241211,144500,575804783,523,527,528,523,7602
20241211,144400,571803498,526,525,526,525,2198
20241211,144300,570647450,523,523,523,523,0
20241211,144200,570647450,523,523,523,523,0
20241211,144100,570647450,523,523,523,523,0
20241211,144000,570647450,523,523,523,523,0
20241211,143900,570647450,523,523,523,523,2000
20241211,143800,569601450,523,523,523,523,16
20241211,143700,569593082,525,525,525,525,2020
20241211,143600,568532582,522,522,525,522,8685
20241211,143500,563998997,522,522,522,522,0
20241211,143400,563998997,522,525,525,522,1432
20241211,143300,563248643,522,522,522,522,864
20241211,143200,562797635,525,525,525,525,0
20241211,143100,562797635,525,524,525,524,1585
20241211,143000,561966010,518,518,518,518,0
20241211,142900,561966010,518,521,521,518,4310
20241211,142800,559725461,526,526,526,526,200
20241211,142700,559620261,526,526,526,526,2
20241211,142600,559619209,518,518,518,518,0
20241211,142500,559619209,518,523,523,518,8947
20241211,142400,554975022,526,526,526,526,500
20241211,142300,554712022,526,526,526,526,2500
20241211,142200,553397022,526,525,526,525,302
20241211,142100,553238470,525,525,525,525,0
20241211,142000,553238470,525,525,526,524,2065
20241211,141900,552155417,525,525,525,525,0
20241211,141800,552155417,525,525,525,525,0
20241211,141700,552155417,525,525,525,525,0
20241211,141600,552155417,525,525,525,525,492
20241211,141500,551897117,525,525,525,525,1008
20241211,141400,551367917,525,525,525,525,1000
20241211,141300,550842917,526,526,526,526,0
20241211,141200,550842917,526,524,526,524,3500
20241211,141100,549004218,523,523,523,523,35
20241211,141000,548985913,522,522,523,522,2612
20241211,140900,547622249,521,521,521,521,501
20241211,140800,547361228,521,521,521,521,3650
20241211,140700,545459578,520,520,520,520,148
20241211,140600,545382618,519,519,519,519,1
20241211,140500,545382099,519,519,519,519,50
20241211,140400,545356149,519,520,520,519,152
20241211,140300,545277259,519,523,523,518,17595
20241211,140200,536148117,520,522,522,520,844
20241211,140100,535709167,522,522,522,522,60
20241211,140000,535677847,520,520,520,520,0
20241211,135900,535677847,520,520,520,520,0
20241211,135800,535677847,520,520,520,520,0
20241211,135700,535677847,520,524,524,520,2656
20241211,135600,534296103,520,520,520,520,0
20241211,135500,534296103,520,520,520,520,9777
20241211,135400,529212063,520,520,520,520,2500
20241211,135300,527912063,520,523,523,520,11100
20241211,135200,522125954,523,523,523,523,552
20241211,135100,521837258,523,523,523,523,0
20241211,135000,521837258,523,523,523,523,0
20241211,134900,521837258,523,524,524,523,7198
20241211,134800,518070023,524,524,524,524,0
20241211,134700,518070023,524,524,524,524,0
20241211,134600,518070023,524,523,524,523,1090
20241211,134500,517499063,524,524,524,523,393
20241211,134400,517293414,522,522,522,522,0
20241211,134300,517293414,522,523,523,522,2000
20241211,134200,516248167,525,525,525,525,8
20241211,134100,516243967,525,525,525,525,1000
20241211,134000,515718967,523,523,525,523,2488
20241211,133900,514413969,523,529,529,523,28789
20241211,133800,499271727,530,533,533,530,8289
20241211,133700,494877687,533,533,533,533,0
20241211,133600,494877687,533,533,533,533,319
20241211,133500,494707660,534,536,536,534,4
20241211,133400,494705520,537,537,537,537,305
20241211,133300,494541735,531,533,533,531,5843
20241211,133200,491435508,535,535,535,535,1343
20241211,133100,490717003,538,538,538,538,0
20241211,133000,490717003,538,538,538,538,0
20241211,132900,490717003,538,538,538,538,4208
20241211,132800,488453099,533,533,533,532,4392
20241211,132700,486112275,533,533,533,533,10
20241211,132600,486106945,533,533,533,533,1
20241211,132500,486106412,532,536,536,532,6738
20241211,132400,482506785,539,539,539,539,3
20241211,132300,482505168,535,535,535,535,0
20241211,132200,482505168,535,537,537,535,9000
20241211,132100,477685922,539,539,539,539,0
20241211,132000,477685922,539,539,539,539,1
20241211,131900,477685383,536,536,536,536,0
20241211,131800,477685383,536,537,537,536,902
20241211,131700,477201523,536,536,536,536,0
20241211,131600,477201523,536,536,536,536,1048
20241211,131500,476639795,536,536,536,536,0
20241211,131400,476639795,536,536,536,536,0
20241211,131300,476639795,536,536,536,536,0
20241211,131200,476639795,536,536,536,536,0
20241211,131100,476639795,536,536,536,536,0
20241211,131000,476639795,536,539,539,536,4519
20241211,130900,474217605,539,539,539,539,2
20241211,130800,474216527,536,536,536,536,0
20241211,130700,474216527,536,536,536,536,0
20241211,130600,474216527,536,536,536,536,1000
20241211,130500,473680527,536,536,536,536,446
20241211,130400,473441471,538,538,538,538,0
20241211,130300,473441471,538,538,538,538,0
20241211,130200,473441471,538,538,538,538,2
20241211,130100,473440395,538,538,538,538,0
20241211,130000,473440395,538,538,538,538,0
20241211,125900,473440395,538,538,538,538,13
20241211,125800,473433401,538,538,538,538,1
20241211,125700,473432863,535,535,535,535,0
20241211,125600,473432863,535,535,535,535,0
20241211,125500,473432863,535,535,535,535,0
20241211,125400,473432863,535,535,535,535,0
20241211,125300,473432863,535,535,535,535,0
20241211,125200,473432863,535,535,535,535,0
20241211,125100,473432863,535,535,535,535,1195
20241211,125000,472793538,535,535,535,535,12623
20241211,124900,466040233,536,537,537,536,6219
20241211,124800,462701793,537,537,537,537,1
20241211,124700,462701256,537,537,537,537,1
20241211,124600,462700719,537,537,537,537,0
20241211,124500,462700719,537,537,537,537,1
20241211,124400,462700182,537,537,537,537,0
20241211,124300,462700182,537,538,538,537,2540
20241211,124200,461335273,538,538,538,538,0
20241211,124100,461335273,538,538,538,538,0
20241211,124000,461335273,538,538,538,538,0
20241211,123900,461335273,538,538,538,538,0
20241211,123800,461335273,538,538,538,538,1
20241211,123700,461334735,537,538,538,537,500
20241211,123600,461065790,540,540,540,540,200
20241211,123500,460957790,540,540,540,540,0
20241211,123400,460957790,540,540,540,540,0
20241211,123300,460957790,540,540,540,540,85
20241211,123200,460911890,540,540,540,540,136
20241211,123100,460838450,540,540,540,540,701
20241211,123000,460459910,540,540,540,540,0
20241211,122900,460459910,540,540,540,540,198
20241211,122800,460352990,540,540,540,540,0
20241211,122700,460352990,540,540,540,540,141
20241211,122600,460276850,537,537,537,537,0
20241211,122500,460276850,537,537,537,537,0
20241211,122400,460276850,537,537,537,537,5046
20241211,122300,457567148,537,537,537,537,42
20241211,122200,457544594,537,537,537,537,4000
20241211,122100,455396594,537,537,537,537,3210
20241211,122000,453672824,537,537,537,537,0
20241211,121900,453672824,537,537,537,537,0
20241211,121800,453672824,537,537,537,537,0
20241211,121700,453672824,537,537,537,537,0
20241211,121600,453672824,537,537,537,537,0
20241211,121500,453672824,537,537,537,537,4
20241211,121400,453670676,537,537,537,537,0
20241211,121300,453670676,537,537,537,537,1259
20241211,121200,452994593,537,537,537,537,170
20241211,121100,452903303,540,540,540,540,100
20241211,121000,452849303,540,537,540,537,2200
20241211,120900,451667303,540,540,540,540,5701
20241211,120800,448588763,538,538,538,538,500
20241211,120700,448319763,538,539,539,538,4209
20241211,120600,446053633,540,540,540,540,4000
20241211,120500,443893633,540,540,540,540,0
20241211,120400,443893633,540,540,540,540,0
20241211,120300,443893633,540,540,540,540,3057
20241211,120200,442242853,541,540,541,540,10963
20241211,120100,436319813,540,538,540,538,3609
20241211,120000,434372861,538,538,538,538,4056
20241211,115900,432190733,538,538,538,538,35
20241211,115800,432171903,537,537,537,537,0
20241211,115700,432171903,537,537,537,537,0
20241211,115600,432171903,537,537,537,537,0
20241211,115500,432171903,537,537,537,537,0
20241211,115400,432171903,537,537,537,537,1668
20241211,115300,431276187,537,537,537,537,524
20241211,115200,430994799,537,537,537,537,5
20241211,115100,430992114,538,538,538,538,0
20241211,115000,430992114,538,537,538,536,4929
20241211,114900,428342724,537,536,537,536,8393
20241211,114800,423836633,536,536,537,533,3932
20241211,114700,421725608,536,536,536,536,2373
20241211,114600,420453680,536,536,536,536,479
20241211,114500,420196936,536,536,536,536,5
20241211,114400,420194256,533,533,533,533,0
20241211,114300,420194256,533,533,533,533,1961
20241211,114200,419149043,533,536,536,533,52
20241211,114100,419121174,536,536,536,536,0
20241211,114000,419121174,536,536,536,536,0
20241211,113900,419121174,536,536,536,536,0
20241211,113800,419121174,536,536,536,536,0
20241211,113700,419121174,536,536,536,536,0
20241211,113600,419121174,536,536,536,536,0
20241211,113500,419121174,536,536,536,536,0
20241211,113400,419121174,536,536,536,536,0
20241211,113300,419121174,536,536,536,536,50
20241211,113200,419094374,536,536,536,536,0
20241211,113100,419094374,536,536,536,536,0
20241211,113000,419094374,536,536,536,536,0
20241211,112900,419094374,536,536,536,536,0
20241211,112800,419094374,536,536,536,536,0
20241211,112700,419094374,536,536,536,536,8
20241211,112600,419090086,536,536,536,536,0
20241211,112500,419090086,536,536,536,536,20
20241211,112400,419079366,532,532,532,532,4645
20241211,112300,416608226,535,535,535,535,0
20241211,112200,416608226,535,535,535,535,0
20241211,112100,416608226,535,535,535,535,0
20241211,112000,416608226,535,534,535,534,100
20241211,111900,416554804,535,535,535,535,577
20241211,111800,416246109,535,535,535,535,200
20241211,111700,416139109,535,535,535,535,101
20241211,111600,416085074,530,530,530,530,0
20241211,111500,416085074,530,530,530,530,0
20241211,111400,416085074,530,530,530,530,866
20241211,111300,415626094,534,534,534,534,0
20241211,111200,415626094,534,534,534,534,0
20241211,111100,415626094,534,534,534,534,20
20241211,111000,415615414,534,534,534,534,4300
20241211,110900,413319214,530,530,530,530,9
20241211,110800,413314444,534,530,534,530,1386
20241211,110700,412578320,530,530,530,530,0
20241211,110600,412578320,530,531,534,530,11053
20241211,110500,406708419,532,533,533,532,4878
20241211,110400,404111772,535,535,535,535,1848
20241211,110300,403123092,535,536,536,535,2000
20241211,110200,402052167,536,536,536,536,0
20241211,110100,402052167,536,536,536,536,0
20241211,110000,402052167,536,536,536,536,125
20241211,105900,401985167,537,537,537,537,100
20241211,105800,401931467,537,537,537,537,0
20241211,105700,401931467,537,537,537,537,0
20241211,105600,401931467,537,537,537,537,0
20241211,105500,401931467,537,537,537,537,380
20241211,105400,401727407,537,537,537,537,1086
20241211,105300,401144225,535,535,535,535,1
20241211,105200,401143690,538,540,540,538,156
20241211,105100,401059744,540,540,540,540,20
20241211,105000,401048944,540,540,540,540,0
20241211,104900,401048944,540,540,540,540,21
20241211,104800,401037604,539,539,539,539,59
20241211,104700,401005803,533,533,533,533,0
20241211,104600,401005803,533,535,535,533,5650
20241211,104500,397983353,535,535,535,535,479
20241211,104400,397727088,535,535,535,535,0
20241211,104300,397727088,535,535,535,535,1
20241211,104200,397726553,534,534,534,534,5000
20241211,104100,395056553,535,535,535,535,0
20241211,104000,395056553,535,535,535,535,1953
20241211,103900,394011698,535,535,535,535,832
20241211,103800,393566578,536,537,537,536,5299
20241211,103700,390723961,538,538,538,538,52
20241211,103600,390695985,538,538,538,538,100
20241211,103500,390642185,538,538,538,538,0
20241211,103400,390642185,538,538,538,538,4000
20241211,103300,388490185,538,538,538,538,0
20241211,103200,388490185,538,538,538,538,0
20241211,103100,388490185,538,538,538,538,100
20241211,103000,388436385,542,542,542,542,72
20241211,102900,388397361,539,539,539,539,1766
20241211,102800,387445487,539,539,539,539,4924
20241211,102700,384791451,542,542,542,542,0
20241211,102600,384791451,542,539,542,539,1237
20241211,102500,384124168,539,539,539,539,894
20241211,102400,383642302,540,540,540,540,0
20241211,102300,383642302,540,540,540,540,0
20241211,102200,383642302,540,540,540,538,895
20241211,102100,383159604,540,540,540,540,0
20241211,102000,383159604,540,540,540,540,595
20241211,101900,382838304,540,540,540,540,100
20241211,101800,382784304,538,538,538,538,1
20241211,101700,382783766,539,540,540,539,8539
20241211,101600,378176145,540,542,542,540,1520
20241211,101500,377354159,543,543,543,543,10
20241211,101400,377348729,543,543,543,543,13
20241211,101300,377341670,543,542,543,540,4092
20241211,101200,375127782,542,542,542,542,0
20241211,101100,375127782,542,542,542,542,10000
20241211,101000,369707782,542,542,542,542,1
20241211,100900,369707240,546,546,546,546,0
20241211,100800,369707240,546,545,546,545,869
20241211,100700,369233631,542,542,542,542,200
20241211,100600,369125231,545,545,545,545,9100
20241211,100500,364165731,545,541,545,541,4368
20241211,100400,361788279,540,539,540,538,6184
20241211,100300,358451104,539,539,539,539,50
20241211,100200,358424154,540,538,540,538,351
20241211,100100,358234874,540,541,541,538,1007
20241211,100000,357691933,541,541,541,541,913
20241211,095900,357198000,538,538,538,538,1915
20241211,095800,356167730,538,542,542,538,19137
20241211,095700,345823348,542,544,544,541,39633
20241211,095600,324322191,544,546,546,543,32254
20241211,095500,306749380,546,549,550,546,2341
20241211,095400,305468755,549,551,551,549,11152
20241211,095300,299333638,553,553,553,553,2104
20241211,095200,298170126,551,550,551,550,12258
20241211,095100,291427889,550,551,552,550,4735
20241211,095000,288818576,551,548,551,548,4649
20241211,094900,286258207,548,549,549,548,1876
20241211,094800,285228786,549,551,551,549,2164
20241211,094700,284037122,551,551,551,551,1005
20241211,094600,283483367,551,550,551,549,747
20241211,094500,283072523,550,550,550,550,50
20241211,094400,283045023,549,551,552,549,3743
20241211,094300,280983392,552,552,552,552,1972
20241211,094200,279894848,552,552,552,552,28
20241211,094100,279879392,553,553,553,552,1703
20241211,094000,278938975,553,553,554,552,5395
20241211,093900,275957681,553,553,554,552,2950
20241211,093800,274326347,552,552,554,552,17696
20241211,093700,264555887,552,552,552,551,169
20241211,093600,264462735,552,549,552,549,2412
20241211,093500,263132298,549,551,551,549,8147
20241211,093400,258643485,552,554,555,552,4576
20241211,093300,256112807,554,553,554,553,895
20241211,093200,255617870,554,555,555,554,560
20241211,093100,255307170,555,551,555,551,8917
20241211,093000,250378207,550,548,550,548,2829
20241211,092900,248824283,548,550,550,548,2293
20241211,092800,247566781,551,553,553,551,11708
20241211,092700,241115193,551,551,553,551,3255
20241211,092600,239321686,552,552,553,552,2204
20241211,092500,238104971,553,551,554,551,9633
20241211,092400,232781852,552,551,552,551,3332
20241211,092300,230945788,551,551,551,548,5633
20241211,092200,227848827,551,550,554,546,9957
20241211,092100,222363582,547,542,549,542,17344
20241211,092000,212875533,542,542,546,541,9867
20241211,091900,207515760,542,542,542,542,323
20241211,091800,207340694,541,542,542,541,3100
20241211,091700,205663492,542,544,549,542,15050
20241211,091600,197424661,541,541,541,541,6760
20241211,091500,193767501,541,544,544,540,6486
20241211,091400,190252533,543,551,559,540,104371
20241211,091300,133195872,559,552,561,550,50030
20241211,091200,105370439,558,557,559,550,38934
20241211,091100,83920060,555,559,559,554,9115
20241211,091000,78859053,559,550,564,550,30123
20241211,090900,62086671,555,537,555,537,47253
20241211,090800,36206657,537,542,542,536,4877
20241211,090700,33577300,542,536,542,536,16986
20241211,090600,24415842,535,527,535,527,6596
20241211,090500,20917120,526,522,526,522,1339
20241211,090400,20212818,526,526,528,526,10047
20241211,090300,14926074,526,520,527,520,1216
20241211,090200,14287607,520,520,520,520,200
20241211,090100,14183607,520,512,520,512,21713
20241211,090000,3030128,516,515,516,513,5891