stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185500,554283831,498,498,498,498,21533
20241212,185400,554283831,498,498,498,498,0
20241212,185300,554283831,498,498,498,498,0
20241212,185200,554283831,498,498,498,498,0
20241212,185100,554283831,498,498,498,498,0
20241212,185000,554283831,498,498,498,498,0
20241212,184900,554283831,498,498,498,498,0
20241212,184800,554283831,498,498,498,498,0
20241212,184700,554283831,498,498,498,498,0
20241212,184600,554283831,498,498,498,498,0
20241212,184500,554283831,498,498,498,498,0
20241212,184400,554283831,498,498,498,498,0
20241212,184300,554283831,498,498,498,498,0
20241212,184200,554283831,498,498,498,498,0
20241212,184100,554283831,498,498,498,498,0
20241212,184000,554283831,498,498,498,498,0
20241212,183900,554283831,498,498,498,498,0
20241212,183800,554283831,498,498,498,498,0
20241212,183700,554283831,498,498,498,498,0
20241212,183600,554283831,498,498,498,498,0
20241212,183500,554283831,498,498,498,498,0
20241212,183400,554283831,498,498,498,498,0
20241212,183300,554283831,498,498,498,498,0
20241212,183200,554283831,498,498,498,498,0
20241212,183100,554283831,498,498,498,498,0
20241212,183000,554283831,498,498,498,498,0
20241212,182900,554283831,498,498,498,498,0
20241212,182800,554283831,498,498,498,498,0
20241212,182700,554283831,498,498,498,498,0
20241212,182600,554283831,498,498,498,498,0
20241212,182500,554283831,498,498,498,498,21533
20241212,182400,554283831,498,498,498,498,0
20241212,182300,554283831,498,498,498,498,0
20241212,182200,554283831,498,498,498,498,0
20241212,182100,554283831,498,498,498,498,0
20241212,182000,554283831,498,498,498,498,0
20241212,181900,554283831,498,498,498,498,0
20241212,181800,554283831,498,498,498,498,0
20241212,181700,554283831,498,498,498,498,0
20241212,181600,554283831,498,498,498,498,0
20241212,181500,554283831,498,498,498,498,0
20241212,181400,554283831,498,498,498,498,0
20241212,181300,554283831,498,498,498,498,0
20241212,181200,554283831,498,498,498,498,0
20241212,181100,554283831,498,498,498,498,0
20241212,181000,554283831,498,498,498,498,0
20241212,180900,554283831,498,498,498,498,0
20241212,180800,554283831,498,498,498,498,0
20241212,180700,554283831,498,498,498,498,0
20241212,180600,554283831,498,498,498,498,0
20241212,180500,554283831,498,498,498,498,0
20241212,180400,554283831,498,498,498,498,0
20241212,180300,554283831,498,498,498,498,0
20241212,180200,554283831,498,498,498,498,0
20241212,180100,554283831,498,498,498,498,0
20241212,180000,554283831,498,498,498,498,0
20241212,175900,554283831,498,498,498,498,0
20241212,175800,554283831,498,498,498,498,0
20241212,175700,554283831,498,498,498,498,0
20241212,175600,554283831,498,498,498,498,0
20241212,175500,554283831,498,498,498,498,21533
20241212,175400,554283831,498,498,498,498,0
20241212,175300,554283831,498,498,498,498,0
20241212,175200,554283831,498,498,498,498,0
20241212,175100,554283831,498,498,498,498,0
20241212,175000,554283831,498,498,498,498,0
20241212,174900,554283831,498,498,498,498,0
20241212,174800,554283831,498,498,498,498,0
20241212,174700,554283831,498,498,498,498,0
20241212,174600,554283831,498,498,498,498,0
20241212,174500,554283831,498,498,498,498,0
20241212,174400,554283831,498,498,498,498,0
20241212,174300,554283831,498,498,498,498,0
20241212,174200,554283831,498,498,498,498,0
20241212,174100,554283831,498,498,498,498,0
20241212,174000,554283831,498,498,498,498,0
20241212,173900,554283831,498,498,498,498,0
20241212,173800,554283831,498,498,498,498,0
20241212,173700,554283831,498,498,498,498,0
20241212,173600,554283831,498,498,498,498,0
20241212,173500,554283831,498,498,498,498,0
20241212,173400,554283831,498,498,498,498,0
20241212,173300,554283831,498,498,498,498,0
20241212,173200,554283831,498,498,498,498,0
20241212,173100,554283831,498,498,498,498,0
20241212,173000,554283831,498,498,498,498,0
20241212,172900,554283831,498,498,498,498,0
20241212,172800,554283831,498,498,498,498,0
20241212,172700,554283831,498,498,498,498,0
20241212,172600,554283831,498,498,498,498,0
20241212,172500,554283831,498,498,498,498,21533
20241212,172400,554283831,498,498,498,498,0
20241212,172300,554283831,498,498,498,498,0
20241212,172200,554283831,498,498,498,498,0
20241212,172100,554283831,498,498,498,498,0
20241212,172000,554283831,498,498,498,498,0
20241212,171900,554283831,498,498,498,498,0
20241212,171800,554283831,498,498,498,498,0
20241212,171700,554283831,498,498,498,498,0
20241212,171600,554283831,498,498,498,498,0
20241212,171500,554283831,498,498,498,498,0
20241212,171400,554283831,498,498,498,498,0
20241212,171300,554283831,498,498,498,498,0
20241212,171200,554283831,498,498,498,498,0
20241212,171100,554283831,498,498,498,498,0
20241212,171000,554283831,498,498,498,498,0
20241212,170900,554283831,498,498,498,498,0
20241212,170800,554283831,498,498,498,498,0
20241212,170700,554283831,498,498,498,498,0
20241212,170600,554283831,498,498,498,498,0
20241212,170500,554283831,498,498,498,498,0
20241212,170400,554283831,498,498,498,498,0
20241212,170300,554283831,498,498,498,498,0
20241212,170200,554283831,498,498,498,498,0
20241212,170100,554283831,498,498,498,498,0
20241212,170000,554283831,498,498,498,498,0
20241212,165900,554283831,498,498,498,498,0
20241212,165800,554283831,498,498,498,498,0
20241212,165700,554283831,498,498,498,498,0
20241212,165600,554283831,498,498,498,498,0
20241212,165500,554283831,498,498,498,498,21533
20241212,165400,554283831,498,498,498,498,0
20241212,165300,554283831,498,498,498,498,0
20241212,165200,554283831,498,498,498,498,0
20241212,165100,554283831,498,498,498,498,0
20241212,165000,554283831,498,498,498,498,0
20241212,164900,554283831,498,498,498,498,0
20241212,164800,554283831,498,498,498,498,0
20241212,164700,554283831,498,498,498,498,0
20241212,164600,554283831,498,498,498,498,0
20241212,164500,554283831,498,498,498,498,0
20241212,164400,554283831,498,498,498,498,0
20241212,164300,554283831,498,498,498,498,0
20241212,164200,554283831,498,498,498,498,0
20241212,164100,554283831,498,498,498,498,0
20241212,164000,554283831,498,498,498,498,0
20241212,163900,554283831,498,498,498,498,0
20241212,163800,554283831,498,498,498,498,0
20241212,163700,554283831,498,498,498,498,0
20241212,163600,554283831,498,498,498,498,0
20241212,163500,554283831,498,498,498,498,0
20241212,163400,554283831,498,498,498,498,0
20241212,163300,554283831,498,498,498,498,0
20241212,163200,554283831,498,498,498,498,0
20241212,163100,554283831,498,498,498,498,0
20241212,163000,554283831,498,498,498,498,0
20241212,162900,554283831,498,498,498,498,0
20241212,162800,554283831,498,498,498,498,0
20241212,162700,554283831,498,498,498,498,0
20241212,162600,554283831,498,498,498,498,0
20241212,162500,554283831,498,498,498,498,21533
20241212,162400,554283831,498,498,498,498,0
20241212,162300,554283831,498,498,498,498,0
20241212,162200,554283831,498,498,498,498,0
20241212,162100,554283831,498,498,498,498,0
20241212,162000,554283831,498,498,498,498,0
20241212,161900,554283831,498,498,498,498,0
20241212,161800,554283831,498,498,498,498,0
20241212,161700,554283831,498,498,498,498,0
20241212,161600,554283831,498,498,498,498,0
20241212,161500,554283831,498,498,498,498,0
20241212,161400,554283831,498,498,498,498,0
20241212,161300,554283831,498,498,498,498,0
20241212,161200,554283831,498,498,498,498,0
20241212,161100,554283831,498,498,498,498,0
20241212,161000,554283831,498,498,498,498,0
20241212,160900,554283831,498,498,498,498,0
20241212,160800,554283831,498,498,498,498,0
20241212,160700,554283831,498,498,498,498,0
20241212,160600,554283831,498,498,498,498,0
20241212,160500,554283831,498,498,498,498,0
20241212,160400,554283831,498,498,498,498,0
20241212,160300,554283831,498,498,498,498,0
20241212,160200,554283831,498,498,498,498,0
20241212,160100,554283831,498,498,498,498,0
20241212,160000,554283831,498,498,498,498,0
20241212,155900,554283831,498,498,498,498,0
20241212,155800,554283831,498,498,498,498,0
20241212,155700,554283831,498,498,498,498,0
20241212,155600,554283831,498,498,498,498,0
20241212,155500,554283831,498,498,498,498,21533
20241212,155400,554283831,498,498,498,498,0
20241212,155300,554283831,498,498,498,498,0
20241212,155200,554283831,498,498,498,498,0
20241212,155100,554283831,498,498,498,498,0
20241212,155000,554283831,498,498,498,498,0
20241212,154900,554283831,498,498,498,498,0
20241212,154800,554283831,498,498,498,498,0
20241212,154700,554283831,498,498,498,498,0
20241212,154600,554283831,498,498,498,498,0
20241212,154500,554283831,498,498,498,498,0
20241212,154400,554283831,498,498,498,498,0
20241212,154300,554283831,498,498,498,498,0
20241212,154200,554283831,498,498,498,498,0
20241212,154100,554283831,498,498,498,498,0
20241212,154000,554283831,498,498,498,498,0
20241212,153900,554283831,498,498,498,498,0
20241212,153800,554283831,498,498,498,498,0
20241212,153700,554283831,498,498,498,498,0
20241212,153600,554283831,498,498,498,498,0
20241212,153500,554283831,498,498,498,498,0
20241212,153400,554283831,498,498,498,498,0
20241212,153300,554283831,498,498,498,498,0
20241212,153200,554283831,498,498,498,498,0
20241212,153100,554283831,498,498,498,498,0
20241212,153000,554283831,498,498,498,498,21533
20241212,152900,543560397,496,496,496,496,0
20241212,152800,543560397,496,496,496,496,0
20241212,152700,543560397,496,496,496,496,0
20241212,152600,543560397,496,496,496,496,0
20241212,152500,543560397,496,496,496,496,0
20241212,152400,543560397,496,496,496,496,0
20241212,152300,543560397,496,496,496,496,0
20241212,152200,543560397,496,496,496,496,0
20241212,152100,543560397,496,496,496,496,0
20241212,152000,543560397,496,496,496,496,0
20241212,151900,543560397,496,496,496,495,1333
20241212,151800,542900429,496,494,496,494,223
20241212,151700,542789867,496,495,496,494,4212
20241212,151600,540705938,495,495,495,495,0
20241212,151500,540705938,495,495,495,495,1200
20241212,151400,540111938,495,496,496,495,517
20241212,151300,539856011,496,496,496,496,176
20241212,151200,539768715,496,496,496,496,1
20241212,151100,539768219,495,495,495,495,4202
20241212,151000,537688229,495,495,495,495,581
20241212,150900,537400634,495,496,496,495,3006
20241212,150800,535912658,496,496,496,496,151
20241212,150700,535837762,496,496,496,496,0
20241212,150600,535837762,496,496,496,496,100
20241212,150500,535788162,496,496,496,496,200
20241212,150400,535688962,496,496,496,496,0
20241212,150300,535688962,496,496,496,496,358
20241212,150200,535511394,496,496,496,496,166
20241212,150100,535429058,496,496,496,496,0
20241212,150000,535429058,496,496,496,496,5016
20241212,145900,532941122,496,496,496,496,460
20241212,145800,532712962,496,496,496,496,1
20241212,145700,532712466,494,495,495,494,5069
20241212,145600,530208330,496,496,496,496,0
20241212,145500,530208330,496,496,496,496,8
20241212,145400,530204362,494,494,494,493,4479
20241212,145300,527991784,494,495,495,494,13715
20241212,145200,521213186,495,495,495,495,0
20241212,145100,521213186,495,495,495,495,2014
20241212,145000,520216256,494,494,494,494,0
20241212,144900,520216256,494,494,494,494,15
20241212,144800,520208846,494,494,494,494,9000
20241212,144700,515762846,495,496,496,495,1417
20241212,144600,515060631,496,496,496,496,0
20241212,144500,515060631,496,496,496,496,1570
20241212,144400,514281911,496,496,496,496,480
20241212,144300,514043831,496,497,497,496,2026
20241212,144200,513036929,495,495,495,495,932
20241212,144100,512575589,495,495,495,495,0
20241212,144000,512575589,495,496,496,494,19839
20241212,143900,502766220,498,497,498,497,129
20241212,143800,502701981,498,497,498,497,3008
20241212,143700,501205999,497,497,497,497,0
20241212,143600,501205999,497,497,497,497,3102
20241212,143500,499664305,497,497,497,497,1000
20241212,143400,499167305,497,497,497,497,10
20241212,143300,499162335,496,496,496,496,0
20241212,143200,499162335,496,496,496,496,110
20241212,143100,499107775,496,496,496,495,9811
20241212,143000,494241796,497,497,497,497,3
20241212,142900,494240305,497,497,497,497,4
20241212,142800,494238317,497,497,497,497,5
20241212,142700,494235832,497,498,498,497,2949
20241212,142600,492768179,497,497,497,497,277
20241212,142500,492630510,499,498,499,498,100
20241212,142400,492580630,499,498,499,498,49
20241212,142300,492556210,499,499,499,499,0
20241212,142200,492556210,499,498,499,498,10
20241212,142100,492551228,499,499,499,499,4
20241212,142000,492549232,497,497,497,497,6
20241212,141900,492546250,497,497,497,497,3
20241212,141800,492544759,499,499,499,499,1
20241212,141700,492544260,497,497,497,497,0
20241212,141600,492544260,497,497,497,497,5086
20241212,141500,490016518,497,497,497,497,0
20241212,141400,490016518,497,497,497,497,0
20241212,141300,490016518,497,497,497,497,0
20241212,141200,490016518,497,497,497,497,0
20241212,141100,490016518,497,497,497,497,0
20241212,141000,490016518,497,497,497,497,1
20241212,140900,490016021,497,497,497,497,0
20241212,140800,490016021,497,497,497,497,0
20241212,140700,490016021,497,497,497,497,0
20241212,140600,490016021,497,499,499,497,23
20241212,140500,490004566,499,499,499,499,498
20241212,140400,489756064,499,499,499,499,1949
20241212,140300,488783513,499,499,499,499,0
20241212,140200,488783513,499,499,499,499,0
20241212,140100,488783513,499,499,499,499,1984
20241212,140000,487793497,499,499,499,499,0
20241212,135900,487793497,499,499,499,499,0
20241212,135800,487793497,499,499,499,499,1
20241212,135700,487792998,496,497,497,496,16555
20241212,135600,479572718,497,497,497,497,0
20241212,135500,479572718,497,497,497,497,0
20241212,135400,479572718,497,497,497,497,362
20241212,135300,479392804,497,497,497,497,2866
20241212,135200,477968402,497,498,498,497,3133
20241212,135100,476410668,498,498,498,498,7
20241212,135000,476407182,497,497,497,497,300
20241212,134900,476258082,497,497,497,497,0
20241212,134800,476258082,497,498,498,497,1681
20241212,134700,475422616,498,498,498,498,0
20241212,134600,475422616,498,498,498,498,0
20241212,134500,475422616,498,498,498,498,22
20241212,134400,475411660,498,498,498,498,179
20241212,134300,475322518,498,498,498,498,0
20241212,134200,475322518,498,498,498,498,0
20241212,134100,475322518,498,498,498,498,4
20241212,134000,475320526,497,497,497,497,0
20241212,133900,475320526,497,497,497,497,0
20241212,133800,475320526,497,498,498,497,4
20241212,133700,475318537,497,497,497,497,0
20241212,133600,475318537,497,497,497,497,1230
20241212,133500,474707227,498,498,498,498,0
20241212,133400,474707227,498,498,498,498,4132
20241212,133300,472649491,499,500,500,499,10619
20241212,133200,467340299,502,502,502,502,0
20241212,133100,467340299,502,501,502,501,500
20241212,133000,467089301,501,501,501,501,0
20241212,132900,467089301,501,501,501,501,498
20241212,132800,466839803,502,502,502,501,3003
20241212,132700,465332300,503,503,503,503,0
20241212,132600,465332300,503,503,503,503,0
20241212,132500,465332300,503,503,503,503,1
20241212,132400,465331797,502,502,502,502,1000
20241212,132300,464829797,503,502,503,502,4303
20241212,132200,462667690,502,502,502,502,0
20241212,132100,462667690,502,502,502,502,0
20241212,132000,462667690,502,502,502,502,0
20241212,131900,462667690,502,502,502,502,0
20241212,131800,462667690,502,502,502,502,1
20241212,131700,462667188,500,500,500,500,0
20241212,131600,462667188,500,500,500,500,1
20241212,131500,462666688,500,500,500,500,500
20241212,131400,462416688,503,503,503,503,190
20241212,131300,462321118,503,503,503,503,1
20241212,131200,462320615,503,503,503,503,0
20241212,131100,462320615,503,503,503,503,0
20241212,131000,462320615,503,503,503,503,1
20241212,130900,462320112,501,501,501,501,5001
20241212,130800,459814611,498,498,498,498,1
20241212,130700,459814113,498,498,498,498,27
20241212,130600,459800667,498,498,498,498,3000
20241212,130500,458306667,500,500,500,500,1628
20241212,130400,457492667,500,500,500,500,0
20241212,130300,457492667,500,500,500,500,1359
20241212,130200,456813167,500,500,500,500,0
20241212,130100,456813167,500,500,500,500,101
20241212,130000,456762667,500,500,500,500,0
20241212,125900,456762667,500,500,500,500,2
20241212,125800,456761667,498,498,498,498,1000
20241212,125700,456263667,498,498,498,498,0
20241212,125600,456263667,498,498,498,498,1
20241212,125500,456263169,500,499,500,499,689
20241212,125400,455919260,499,499,499,499,26
20241212,125300,455906286,499,499,499,499,61
20241212,125200,455875847,500,500,500,500,1316
20241212,125100,455217847,500,500,500,500,503
20241212,125000,454966347,500,500,500,500,0
20241212,124900,454966347,500,499,500,499,206
20241212,124800,454863550,499,499,499,499,690
20241212,124700,454519240,498,498,498,498,719
20241212,124600,454161178,500,500,500,500,400
20241212,124500,453961178,499,500,500,499,800
20241212,124400,453561478,500,500,500,500,0
20241212,124300,453561478,500,500,500,500,0
20241212,124200,453561478,500,500,500,500,0
20241212,124100,453561478,500,500,500,500,435
20241212,124000,453343978,500,500,500,500,6
20241212,123900,453340978,497,497,497,497,0
20241212,123800,453340978,497,497,497,497,0
20241212,123700,453340978,497,498,498,497,49
20241212,123600,453316624,500,500,500,500,1001
20241212,123500,452816124,500,500,500,500,1005
20241212,123400,452313624,500,500,500,500,2
20241212,123300,452312624,500,500,500,500,46
20241212,123200,452289624,500,497,500,497,1197
20241212,123100,451694712,497,496,497,496,1378
20241212,123000,451009901,496,496,496,496,4
20241212,122900,451007917,496,496,496,496,0
20241212,122800,451007917,496,496,496,496,20
20241212,122700,450997997,497,497,497,497,0
20241212,122600,450997997,497,497,497,497,11
20241212,122500,450992530,497,496,497,496,439
20241212,122400,450774766,496,496,496,496,101
20241212,122300,450724670,496,496,496,496,1733
20241212,122200,449865102,495,495,495,495,52
20241212,122100,449839362,495,495,495,495,0
20241212,122000,449839362,495,495,495,495,14260
20241212,121900,442780662,496,496,496,496,2136
20241212,121800,441721206,496,496,496,496,9970
20241212,121700,436776086,497,497,497,497,11
20241212,121600,436770619,497,497,497,497,2709
20241212,121500,435424246,497,497,497,497,24
20241212,121400,435412318,497,497,497,497,2
20241212,121300,435411324,497,497,497,496,27697
20241212,121200,421648617,498,498,498,498,0
20241212,121100,421648617,498,498,498,498,0
20241212,121000,421648617,498,498,498,498,30
20241212,120900,421633677,497,498,498,497,1001
20241212,120800,421136179,498,498,498,498,7822
20241212,120700,417240823,498,498,498,498,10375
20241212,120600,412074073,498,498,498,498,3000
20241212,120500,410580073,498,498,498,498,101
20241212,120400,410529775,497,497,497,497,0
20241212,120300,410529775,497,497,497,497,2573
20241212,120200,409250994,497,497,497,497,0
20241212,120100,409250994,497,497,497,497,230
20241212,120000,409136684,498,498,498,497,1129
20241212,115900,408575566,498,498,498,498,1
20241212,115800,408575068,498,498,498,498,2000
20241212,115700,407579068,498,498,498,498,0
20241212,115600,407579068,498,498,498,498,221
20241212,115500,407469010,498,498,498,498,1809
20241212,115400,406568128,498,498,498,498,20321
20241212,115300,396448270,497,497,497,497,0
20241212,115200,396448270,497,497,497,497,0
20241212,115100,396448270,497,497,497,497,0
20241212,115000,396448270,497,498,498,497,12994
20241212,114900,389978112,499,498,499,498,171
20241212,114800,389892953,499,499,499,499,0
20241212,114700,389892953,499,499,499,499,0
20241212,114600,389892953,499,499,499,499,1001
20241212,114500,389393454,499,499,499,499,2
20241212,114400,389392456,499,499,499,499,953
20241212,114300,388916909,499,499,499,499,0
20241212,114200,388916909,499,500,500,499,3659
20241212,114100,387091066,500,499,500,499,3345
20241212,114000,385421778,501,501,501,501,13
20241212,113900,385415265,500,500,500,500,2497
20241212,113800,384166765,500,500,500,500,410
20241212,113700,383961765,500,500,500,500,320
20241212,113600,383801765,500,500,500,497,8854
20241212,113500,379394361,500,499,500,499,10100
20241212,113400,374348064,499,499,499,499,190
20241212,113300,374253254,499,498,499,498,1336
20241212,113200,373587866,498,499,499,498,550
20241212,113100,373313916,498,498,498,498,5797
20241212,113000,370427010,498,498,498,498,100
20241212,112900,370377210,498,498,498,498,0
20241212,112800,370377210,498,498,498,498,330
20241212,112700,370212870,498,498,498,498,0
20241212,112600,370212870,498,498,498,498,100
20241212,112500,370163070,498,498,498,498,325
20241212,112400,370001220,499,499,499,499,0
20241212,112300,370001220,499,499,499,498,1759
20241212,112200,369125159,499,499,499,499,0
20241212,112100,369125159,499,499,499,499,0
20241212,112000,369125159,499,499,499,499,0
20241212,111900,369125159,499,499,499,499,0
20241212,111800,369125159,499,500,500,499,6817
20241212,111700,365718476,500,500,500,500,0
20241212,111600,365718476,500,500,500,500,10
20241212,111500,365713476,500,500,500,500,514
20241212,111400,365456476,500,500,500,500,0
20241212,111300,365456476,500,500,500,500,0
20241212,111200,365456476,500,500,500,500,0
20241212,111100,365456476,500,500,500,500,300
20241212,111000,365306476,500,499,500,499,1285
20241212,110900,364664261,498,498,498,498,0
20241212,110800,364664261,498,498,498,498,100
20241212,110700,364614461,498,498,498,498,80
20241212,110600,364574621,499,499,499,499,0
20241212,110500,364574621,499,499,499,499,402
20241212,110400,364374023,499,499,499,499,0
20241212,110300,364374023,499,499,499,498,251
20241212,110200,364248874,499,499,499,499,0
20241212,110100,364248874,499,499,499,499,4370
20241212,110000,362068244,499,499,499,499,1535
20241212,105900,361302279,499,499,499,499,0
20241212,105800,361302279,499,496,499,496,17
20241212,105700,361293799,500,500,500,500,0
20241212,105600,361293799,500,496,500,495,41017
20241212,105500,340977653,496,496,496,496,3500
20241212,105400,339241653,496,496,496,496,8699
20241212,105300,334926949,496,497,497,496,33969
20241212,105200,318057350,498,498,498,498,152
20241212,105100,317981654,498,499,499,498,10760
20241212,105000,312622771,499,500,500,499,3290
20241212,104900,310978223,499,499,499,499,0
20241212,104800,310978223,499,499,499,499,0
20241212,104700,310978223,499,499,499,499,5554
20241212,104600,308206777,500,500,500,500,1398
20241212,104500,307507777,502,502,502,502,0
20241212,104400,307507777,502,502,502,502,0
20241212,104300,307507777,502,502,502,500,2301
20241212,104200,306352677,502,502,502,502,22
20241212,104100,306341633,503,503,503,503,11
20241212,104000,306336100,500,502,502,500,17500
20241212,103900,297583437,502,502,502,502,0
20241212,103800,297583437,502,502,502,502,1
20241212,103700,297582935,502,502,502,501,1155
20241212,103600,297003770,503,503,503,503,0
20241212,103500,297003770,503,503,503,503,0
20241212,103400,297003770,503,503,503,503,7
20241212,103300,297000249,500,500,500,500,10
20241212,103200,296995249,500,501,501,500,300
20241212,103100,296845246,501,501,501,501,0
20241212,103000,296845246,501,501,501,501,1362
20241212,102900,296162884,501,501,502,501,3000
20241212,102800,294659605,502,502,502,502,0
20241212,102700,294659605,502,502,502,502,0
20241212,102600,294659605,502,502,502,502,11
20241212,102500,294654083,502,502,502,502,3
20241212,102400,294652577,501,501,501,501,481
20241212,102300,294411596,501,501,501,501,0
20241212,102200,294411596,501,500,501,500,6799
20241212,102100,291006297,501,501,501,501,0
20241212,102000,291006297,501,501,501,500,777
20241212,101900,290617221,501,501,501,501,1
20241212,101800,290616720,501,498,501,498,9114
20241212,101700,286064423,499,499,499,499,20
20241212,101600,286054443,498,498,498,498,120
20241212,101500,285994683,498,498,498,498,150
20241212,101400,285919983,498,498,498,498,0
20241212,101300,285919983,498,498,498,498,6
20241212,101200,285916995,498,498,498,498,29
20241212,101100,285902553,498,498,498,498,0
20241212,101000,285902553,498,499,499,498,2200
20241212,100900,284806753,499,499,499,499,0
20241212,100800,284806753,499,500,500,499,1706
20241212,100700,283954800,500,500,500,500,90
20241212,100600,283909800,500,500,500,500,420
20241212,100500,283699800,500,500,500,500,11
20241212,100400,283694300,499,499,499,499,0
20241212,100300,283694300,499,499,499,499,4070
20241212,100200,281663370,499,498,499,498,5154
20241212,100100,279096677,500,500,500,497,6387
20241212,100000,275918419,498,498,498,498,1986
20241212,095900,274929391,499,499,499,499,6895
20241212,095800,271488786,500,500,500,500,30
20241212,095700,271473786,497,500,500,497,16879
20241212,095600,263058801,500,500,500,500,2048
20241212,095500,262034801,501,500,501,500,4200
20241212,095400,259934260,500,502,502,500,119104
20241212,095300,200330640,500,500,500,500,0
20241212,095200,200330640,500,500,500,500,0
20241212,095100,200330640,500,504,504,500,19587
20241212,095000,190517629,504,504,504,504,4356
20241212,094900,188322205,504,505,505,504,349
20241212,094800,188146237,507,507,507,507,7295
20241212,094700,184447672,505,505,505,505,1024
20241212,094600,183930552,505,505,505,505,0
20241212,094500,183930552,505,505,505,505,0
20241212,094400,183930552,505,505,505,505,0
20241212,094300,183930552,505,505,505,505,1000
20241212,094200,183425552,507,508,508,507,3003
20241212,094100,181901981,508,508,508,508,0
20241212,094000,181901981,508,508,508,508,6
20241212,093900,181898933,508,506,508,506,2401
20241212,093800,180683025,505,505,505,505,2600
20241212,093700,179370025,505,505,505,505,100
20241212,093600,179319525,505,505,505,505,164
20241212,093500,179236705,505,505,505,505,133
20241212,093400,179169540,505,504,505,504,621
20241212,093300,178856553,504,503,504,503,4
20241212,093200,178854539,501,500,501,500,5148
20241212,093100,176277218,499,500,501,499,8053
20241212,093000,172255603,501,501,501,500,6017
20241212,092900,169242041,504,504,504,504,1000
20241212,092800,168738041,504,504,504,504,1047
20241212,092700,168210353,504,504,504,504,17395
20241212,092600,159443273,505,499,505,499,8202
20241212,092500,155337620,497,500,500,497,5372
20241212,092400,152662620,501,498,501,498,730
20241212,092300,152296944,498,498,501,496,9017
20241212,092200,147812158,497,500,501,496,20248
20241212,092100,137712711,504,501,505,498,41666
20241212,092000,116918663,501,505,506,501,28973
20241212,091900,102350515,506,507,507,505,2032
20241212,091800,101322976,507,507,507,507,2000
20241212,091700,100308976,507,509,509,506,1612
20241212,091600,99492630,510,509,510,509,5882
20241212,091500,96493612,508,508,508,508,100
20241212,091400,96442812,508,504,508,504,816
20241212,091300,96030084,504,504,504,504,2000
20241212,091200,95022084,511,510,511,504,23202
20241212,091100,83255841,511,516,516,511,25176
20241212,091000,70364492,516,516,517,515,157
20241212,090900,70283529,515,517,517,513,1152
20241212,090800,69691200,514,517,517,514,40965
20241212,090700,48564934,517,522,522,517,12
20241212,090600,48558720,522,520,522,518,10198
20241212,090500,43263221,521,520,521,520,4000
20241212,090400,41181221,520,520,520,520,20000
20241212,090300,30781221,520,520,520,520,3589
20241212,090200,28914941,520,525,526,519,9023
20241212,090100,24206860,525,520,525,520,13148
20241212,090000,17327189,520,512,520,511,33676