stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190500,1594264170,692,692,692,692,45932
20241202,190400,1594264170,692,692,692,692,0
20241202,190300,1594264170,692,692,692,692,0
20241202,190200,1594264170,692,692,692,692,0
20241202,190100,1594264170,692,692,692,692,0
20241202,190000,1594264170,692,692,692,692,0
20241202,185900,1594264170,692,692,692,692,0
20241202,185800,1594264170,692,692,692,692,0
20241202,185700,1594264170,692,692,692,692,0
20241202,185600,1594264170,692,692,692,692,0
20241202,185500,1594264170,692,692,692,692,0
20241202,185400,1594264170,692,692,692,692,0
20241202,185300,1594264170,692,692,692,692,0
20241202,185200,1594264170,692,692,692,692,0
20241202,185100,1594264170,692,692,692,692,0
20241202,185000,1594264170,692,692,692,692,0
20241202,184900,1594264170,692,692,692,692,0
20241202,184800,1594264170,692,692,692,692,0
20241202,184700,1594264170,692,692,692,692,0
20241202,184600,1594264170,692,692,692,692,0
20241202,184500,1594264170,692,692,692,692,0
20241202,184400,1594264170,692,692,692,692,0
20241202,184300,1594264170,692,692,692,692,0
20241202,184200,1594264170,692,692,692,692,0
20241202,184100,1594264170,692,692,692,692,0
20241202,184000,1594264170,692,692,692,692,0
20241202,183900,1594264170,692,692,692,692,0
20241202,183800,1594264170,692,692,692,692,0
20241202,183700,1594264170,692,692,692,692,0
20241202,183600,1594264170,692,692,692,692,0
20241202,183500,1594264170,692,692,692,692,45932
20241202,183400,1594264170,692,692,692,692,0
20241202,183300,1594264170,692,692,692,692,0
20241202,183200,1594264170,692,692,692,692,0
20241202,183100,1594264170,692,692,692,692,0
20241202,183000,1594264170,692,692,692,692,0
20241202,182900,1594264170,692,692,692,692,0
20241202,182800,1594264170,692,692,692,692,0
20241202,182700,1594264170,692,692,692,692,0
20241202,182600,1594264170,692,692,692,692,0
20241202,182500,1594264170,692,692,692,692,0
20241202,182400,1594264170,692,692,692,692,0
20241202,182300,1594264170,692,692,692,692,0
20241202,182200,1594264170,692,692,692,692,0
20241202,182100,1594264170,692,692,692,692,0
20241202,182000,1594264170,692,692,692,692,0
20241202,181900,1594264170,692,692,692,692,0
20241202,181800,1594264170,692,692,692,692,0
20241202,181700,1594264170,692,692,692,692,0
20241202,181600,1594264170,692,692,692,692,0
20241202,181500,1594264170,692,692,692,692,0
20241202,181400,1594264170,692,692,692,692,0
20241202,181300,1594264170,692,692,692,692,0
20241202,181200,1594264170,692,692,692,692,0
20241202,181100,1594264170,692,692,692,692,0
20241202,181000,1594264170,692,692,692,692,0
20241202,180900,1594264170,692,692,692,692,0
20241202,180800,1594264170,692,692,692,692,0
20241202,180700,1594264170,692,692,692,692,0
20241202,180600,1594264170,692,692,692,692,0
20241202,180500,1594264170,692,692,692,692,45932
20241202,180400,1594264170,692,692,692,692,0
20241202,180300,1594264170,692,692,692,692,0
20241202,180200,1594264170,692,692,692,692,0
20241202,180100,1594264170,692,692,692,692,0
20241202,180000,1594264170,692,692,692,692,0
20241202,175900,1594264170,692,692,692,692,0
20241202,175800,1594264170,692,692,692,692,0
20241202,175700,1594264170,692,692,692,692,0
20241202,175600,1594264170,692,692,692,692,0
20241202,175500,1594264170,692,692,692,692,0
20241202,175400,1594264170,692,692,692,692,0
20241202,175300,1594264170,692,692,692,692,0
20241202,175200,1594264170,692,692,692,692,0
20241202,175100,1594264170,692,692,692,692,0
20241202,175000,1594264170,692,692,692,692,0
20241202,174900,1594264170,692,692,692,692,0
20241202,174800,1594264170,692,692,692,692,0
20241202,174700,1594264170,692,692,692,692,0
20241202,174600,1594264170,692,692,692,692,0
20241202,174500,1594264170,692,692,692,692,0
20241202,174400,1594264170,692,692,692,692,0
20241202,174300,1594264170,692,692,692,692,0
20241202,174200,1594264170,692,692,692,692,0
20241202,174100,1594264170,692,692,692,692,0
20241202,174000,1594264170,692,692,692,692,0
20241202,173900,1594264170,692,692,692,692,0
20241202,173800,1594264170,692,692,692,692,0
20241202,173700,1594264170,692,692,692,692,0
20241202,173600,1594264170,692,692,692,692,0
20241202,173500,1594264170,692,692,692,692,45932
20241202,173400,1594264170,692,692,692,692,0
20241202,173300,1594264170,692,692,692,692,0
20241202,173200,1594264170,692,692,692,692,0
20241202,173100,1594264170,692,692,692,692,0
20241202,173000,1594264170,692,692,692,692,0
20241202,172900,1594264170,692,692,692,692,0
20241202,172800,1594264170,692,692,692,692,0
20241202,172700,1594264170,692,692,692,692,0
20241202,172600,1594264170,692,692,692,692,0
20241202,172500,1594264170,692,692,692,692,0
20241202,172400,1594264170,692,692,692,692,0
20241202,172300,1594264170,692,692,692,692,0
20241202,172200,1594264170,692,692,692,692,0
20241202,172100,1594264170,692,692,692,692,0
20241202,172000,1594264170,692,692,692,692,0
20241202,171900,1594264170,692,692,692,692,0
20241202,171800,1594264170,692,692,692,692,0
20241202,171700,1594264170,692,692,692,692,0
20241202,171600,1594264170,692,692,692,692,0
20241202,171500,1594264170,692,692,692,692,0
20241202,171400,1594264170,692,692,692,692,0
20241202,171300,1594264170,692,692,692,692,0
20241202,171200,1594264170,692,692,692,692,0
20241202,171100,1594264170,692,692,692,692,0
20241202,171000,1594264170,692,692,692,692,0
20241202,170900,1594264170,692,692,692,692,0
20241202,170800,1594264170,692,692,692,692,0
20241202,170700,1594264170,692,692,692,692,0
20241202,170600,1594264170,692,692,692,692,0
20241202,170500,1594264170,692,692,692,692,45932
20241202,170400,1594264170,692,692,692,692,0
20241202,170300,1594264170,692,692,692,692,0
20241202,170200,1594264170,692,692,692,692,0
20241202,170100,1594264170,692,692,692,692,0
20241202,170000,1594264170,692,692,692,692,0
20241202,165900,1594264170,692,692,692,692,0
20241202,165800,1594264170,692,692,692,692,0
20241202,165700,1594264170,692,692,692,692,0
20241202,165600,1594264170,692,692,692,692,0
20241202,165500,1594264170,692,692,692,692,0
20241202,165400,1594264170,692,692,692,692,0
20241202,165300,1594264170,692,692,692,692,0
20241202,165200,1594264170,692,692,692,692,0
20241202,165100,1594264170,692,692,692,692,0
20241202,165000,1594264170,692,692,692,692,0
20241202,164900,1594264170,692,692,692,692,0
20241202,164800,1594264170,692,692,692,692,0
20241202,164700,1594264170,692,692,692,692,0
20241202,164600,1594264170,692,692,692,692,0
20241202,164500,1594264170,692,692,692,692,0
20241202,164400,1594264170,692,692,692,692,0
20241202,164300,1594264170,692,692,692,692,0
20241202,164200,1594264170,692,692,692,692,0
20241202,164100,1594264170,692,692,692,692,0
20241202,164000,1594264170,692,692,692,692,0
20241202,163900,1594264170,692,692,692,692,0
20241202,163800,1594264170,692,692,692,692,0
20241202,163700,1594264170,692,692,692,692,0
20241202,163600,1594264170,692,692,692,692,0
20241202,163500,1594264170,692,692,692,692,45932
20241202,163400,1594264170,692,692,692,692,0
20241202,163300,1594264170,692,692,692,692,0
20241202,163200,1594264170,692,692,692,692,0
20241202,163100,1594264170,692,692,692,692,0
20241202,163000,1594264170,692,692,692,692,0
20241202,162900,1594264170,692,692,692,692,0
20241202,162800,1594264170,692,692,692,692,0
20241202,162700,1594264170,692,692,692,692,0
20241202,162600,1594264170,692,692,692,692,0
20241202,162500,1594264170,692,692,692,692,0
20241202,162400,1594264170,692,692,692,692,0
20241202,162300,1594264170,692,692,692,692,0
20241202,162200,1594264170,692,692,692,692,0
20241202,162100,1594264170,692,692,692,692,0
20241202,162000,1594264170,692,692,692,692,0
20241202,161900,1594264170,692,692,692,692,0
20241202,161800,1594264170,692,692,692,692,0
20241202,161700,1594264170,692,692,692,692,0
20241202,161600,1594264170,692,692,692,692,0
20241202,161500,1594264170,692,692,692,692,0
20241202,161400,1594264170,692,692,692,692,0
20241202,161300,1594264170,692,692,692,692,0
20241202,161200,1594264170,692,692,692,692,0
20241202,161100,1594264170,692,692,692,692,0
20241202,161000,1594264170,692,692,692,692,0
20241202,160900,1594264170,692,692,692,692,0
20241202,160800,1594264170,692,692,692,692,0
20241202,160700,1594264170,692,692,692,692,0
20241202,160600,1594264170,692,692,692,692,0
20241202,160500,1594264170,692,692,692,692,45932
20241202,160400,1594264170,692,692,692,692,0
20241202,160300,1594264170,692,692,692,692,0
20241202,160200,1594264170,692,692,692,692,0
20241202,160100,1594264170,692,692,692,692,0
20241202,160000,1594264170,692,692,692,692,0
20241202,155900,1594264170,692,692,692,692,0
20241202,155800,1594264170,692,692,692,692,0
20241202,155700,1594264170,692,692,692,692,0
20241202,155600,1594264170,692,692,692,692,0
20241202,155500,1594264170,692,692,692,692,0
20241202,155400,1594264170,692,692,692,692,0
20241202,155300,1594264170,692,692,692,692,0
20241202,155200,1594264170,692,692,692,692,0
20241202,155100,1594264170,692,692,692,692,0
20241202,155000,1594264170,692,692,692,692,0
20241202,154900,1594264170,692,692,692,692,0
20241202,154800,1594264170,692,692,692,692,0
20241202,154700,1594264170,692,692,692,692,0
20241202,154600,1594264170,692,692,692,692,0
20241202,154500,1594264170,692,692,692,692,0
20241202,154400,1594264170,692,692,692,692,0
20241202,154300,1594264170,692,692,692,692,0
20241202,154200,1594264170,692,692,692,692,0
20241202,154100,1594264170,692,692,692,692,0
20241202,154000,1594264170,692,692,692,692,0
20241202,153900,1594264170,692,692,692,692,0
20241202,153800,1594264170,692,692,692,692,0
20241202,153700,1594264170,692,692,692,692,0
20241202,153600,1594264170,692,692,692,692,0
20241202,153500,1594264170,692,692,692,692,45932
20241202,153400,1594264170,692,692,692,692,0
20241202,153300,1594264170,692,692,692,692,0
20241202,153200,1594264170,692,692,692,692,0
20241202,153100,1594264170,692,692,692,692,0
20241202,153000,1594264170,692,692,692,692,45932
20241202,152900,1562479226,693,693,693,693,0
20241202,152800,1562479226,693,693,693,693,0
20241202,152700,1562479226,693,693,693,693,0
20241202,152600,1562479226,693,693,693,693,0
20241202,152500,1562479226,693,693,693,693,0
20241202,152400,1562479226,693,693,693,693,0
20241202,152300,1562479226,693,693,693,693,0
20241202,152200,1562479226,693,693,693,693,0
20241202,152100,1562479226,693,693,693,693,0
20241202,152000,1562479226,693,693,693,693,0
20241202,151900,1562479226,693,692,693,691,4117
20241202,151800,1559631669,686,692,692,686,22205
20241202,151700,1544337689,693,693,693,693,4
20241202,151600,1544334917,692,692,693,691,4006
20241202,151500,1541563866,692,692,692,692,687
20241202,151400,1541088462,693,692,693,692,2109
20241202,151300,1539627877,692,694,694,692,4120
20241202,151200,1536776784,694,695,695,694,449
20241202,151100,1536465173,695,695,695,690,8556
20241202,151000,1530543619,695,693,696,693,8186
20241202,150900,1524864587,692,691,692,691,2733
20241202,150800,1522973921,692,691,692,691,337
20241202,150700,1522741053,692,691,692,691,439
20241202,150600,1522437699,690,690,690,689,4856
20241202,150500,1519087089,690,690,690,690,1505
20241202,150400,1518048639,689,690,691,689,1703
20241202,150300,1516873823,690,690,690,690,734
20241202,150200,1516367363,690,693,693,690,902
20241202,150100,1515744939,693,693,693,693,714
20241202,150000,1515250137,693,693,693,690,1078
20241202,145900,1514505086,693,691,693,690,34
20241202,145800,1514481541,690,693,693,689,1926
20241202,145700,1513149966,689,689,693,689,1141
20241202,145600,1512363737,689,693,694,686,30133
20241202,145500,1491618941,694,694,694,694,55
20241202,145400,1491580771,692,694,694,692,1167
20241202,145300,1490772775,694,692,694,692,750
20241202,145200,1490252825,692,692,694,692,129
20241202,145100,1490163547,692,694,694,692,108
20241202,145000,1490088719,694,693,694,691,1343
20241202,144900,1489159800,694,694,694,694,1
20241202,144800,1489159106,693,694,694,693,7
20241202,144700,1489154253,694,694,694,692,2323
20241202,144600,1487546721,694,693,694,692,113
20241202,144500,1487468409,693,694,694,693,2887
20241202,144400,1485467667,694,693,694,693,1171
20241202,144300,1484656158,693,693,693,691,4315
20241202,144200,1481671992,693,693,693,692,979
20241202,144100,1480993550,693,693,693,693,1
20241202,144000,1480992857,693,692,693,692,160
20241202,143900,1480882032,693,693,693,693,0
20241202,143800,1480882032,693,693,693,693,1503
20241202,143700,1479840453,693,692,693,692,923
20241202,143600,1479201731,691,691,692,691,35
20241202,143500,1479177541,691,692,692,690,83
20241202,143400,1479120156,692,692,692,692,9
20241202,143300,1479113928,690,692,692,690,4928
20241202,143200,1475707514,692,691,692,691,607
20241202,143100,1475288069,690,690,692,690,185
20241202,143000,1475160417,692,692,692,692,48
20241202,142900,1475127201,690,690,690,690,1310
20241202,142800,1474223301,690,691,692,689,2821
20241202,142700,1472275902,692,692,692,691,449
20241202,142600,1471965217,692,692,692,692,0
20241202,142500,1471965217,692,691,692,691,155
20241202,142400,1471858107,691,691,691,691,424
20241202,142300,1471565123,690,690,691,690,4443
20241202,142200,1468498926,690,690,690,690,1238
20241202,142100,1467644706,690,690,690,689,1258
20241202,142000,1466777240,689,689,690,689,1190
20241202,141900,1465957030,689,691,691,689,1098
20241202,141800,1465199508,691,691,691,690,409
20241202,141700,1464916911,691,691,691,691,4338
20241202,141600,1461919353,691,691,691,691,0
20241202,141500,1461919353,691,691,691,691,1576
20241202,141400,1460830337,691,691,691,689,1207
20241202,141300,1459996350,691,691,691,689,253
20241202,141200,1459822013,689,690,691,689,1047
20241202,141100,1459100546,691,691,691,691,10
20241202,141000,1459093636,691,690,691,690,623
20241202,140900,1458663762,691,691,691,690,705
20241202,140800,1458176667,691,692,692,691,4
20241202,140700,1458173901,693,690,693,690,972
20241202,140600,1457503206,690,691,691,690,1685
20241202,140500,1456340306,693,690,693,690,13671
20241202,140400,1446907201,690,691,691,690,412
20241202,140300,1446622709,690,691,691,690,2523
20241202,140200,1444881404,691,692,692,691,7757
20241202,140100,1439521162,692,692,692,691,785
20241202,140000,1438978127,692,692,693,692,4592
20241202,135900,1435800441,692,693,693,692,507
20241202,135800,1435449537,693,693,693,693,430
20241202,135700,1435151547,693,693,693,693,8836
20241202,135600,1429028199,693,697,697,693,1305
20241202,135500,1428123784,694,697,697,694,4
20241202,135400,1428120999,698,698,698,693,509
20241202,135300,1427765737,698,695,698,695,40
20241202,135200,1427737922,698,698,698,693,150
20241202,135100,1427633897,699,699,699,698,1001
20241202,135000,1426934298,693,699,699,693,1038
20241202,134900,1426213991,699,695,699,692,19408
20241202,134800,1412760804,699,699,699,699,2
20241202,134700,1412759406,694,700,700,693,3510
20241202,134600,1410320240,700,700,700,700,1428
20241202,134500,1409320640,700,700,700,700,14
20241202,134400,1409310840,700,700,700,700,0
20241202,134300,1409310840,700,698,700,697,3255
20241202,134200,1407042080,700,698,700,697,2878
20241202,134100,1405036095,698,698,698,698,467
20241202,134000,1404710129,698,699,699,698,1111
20241202,133900,1403933575,700,699,700,699,1793
20241202,133800,1402678955,699,697,699,697,1029
20241202,133700,1401961531,697,696,697,693,82
20241202,133600,1401904698,696,693,696,693,1117
20241202,133500,1401129722,693,693,693,693,2109
20241202,133400,1399668185,693,693,693,693,0
20241202,133300,1399668185,693,695,695,693,1781
20241202,133200,1398432976,695,695,695,695,61
20241202,133100,1398390581,695,695,695,693,7186
20241202,133000,1393400932,695,696,696,695,1234
20241202,132900,1392542476,696,697,697,696,11913
20241202,132800,1384250808,697,697,697,697,1133
20241202,132700,1383461107,696,697,697,696,2607
20241202,132600,1381644029,697,697,697,696,5917
20241202,132500,1377522550,697,697,697,697,6276
20241202,132400,1373148178,699,698,699,698,3085
20241202,132300,1370994847,699,698,699,698,334
20241202,132200,1370761691,699,699,699,698,3353
20241202,132100,1368420444,699,699,699,699,203
20241202,132000,1368278547,699,699,699,699,20
20241202,131900,1368264567,699,699,699,699,4
20241202,131800,1368261771,700,700,700,700,12
20241202,131700,1368253371,700,699,700,698,104
20241202,131600,1368180673,699,699,699,699,100
20241202,131500,1368110773,698,698,698,698,100
20241202,131400,1368040973,698,699,699,698,2050
20241202,131300,1366610031,700,700,700,700,1
20241202,131200,1366609331,700,699,700,699,60
20241202,131100,1366567355,698,699,699,698,149
20241202,131000,1366463276,699,701,701,699,902
20241202,130900,1365832774,699,699,699,699,34
20241202,130800,1365809008,701,701,701,701,0
20241202,130700,1365809008,701,698,701,698,1416
20241202,130600,1364820592,701,699,701,698,6768
20241202,130500,1360094038,701,701,701,699,1122
20241202,130400,1359307750,701,701,701,701,5
20241202,130300,1359304245,699,698,699,698,1609
20241202,130200,1358180903,701,698,701,698,109
20241202,130100,1358104803,698,701,701,698,22
20241202,130000,1358089429,699,698,699,698,24751
20241202,125900,1340791122,699,699,699,699,300
20241202,125800,1340581422,699,699,699,699,208
20241202,125700,1340436030,699,699,699,699,6291
20241202,125600,1336038621,698,699,699,698,12375
20241202,125500,1327400551,699,699,699,699,25
20241202,125400,1327383076,699,701,701,699,6734
20241202,125300,1322675038,700,700,700,699,1472
20241202,125200,1321644643,701,701,701,700,3736
20241202,125100,1319025716,701,701,701,701,0
20241202,125000,1319025716,701,701,701,698,3011
20241202,124900,1316922194,701,700,701,700,37
20241202,124800,1316896289,701,700,701,700,7
20241202,124700,1316891383,700,701,701,700,26
20241202,124600,1316873178,700,702,702,700,47
20241202,124500,1316840242,702,699,702,699,503
20241202,124400,1316488549,699,697,699,696,3810
20241202,124300,1313833899,697,698,698,697,2700
20241202,124200,1311951986,697,698,698,697,4046
20241202,124100,1309131713,699,699,699,698,3683
20241202,124000,1306560958,699,699,699,699,569
20241202,123900,1306163227,702,700,702,700,856
20241202,123800,1305563651,700,700,700,700,1118
20241202,123700,1304781051,698,698,698,698,2
20241202,123600,1304779655,698,704,704,698,9712
20241202,123500,1297993579,699,701,701,699,18893
20241202,123400,1284770051,701,701,701,700,7087
20241202,123300,1279802635,704,703,704,702,140
20241202,123200,1279704348,704,704,704,704,10
20241202,123100,1279697308,702,702,702,702,382
20241202,123000,1279429144,701,702,702,701,253
20241202,122900,1279251539,702,702,702,701,605
20241202,122800,1278826831,702,702,702,702,5
20241202,122700,1278823321,702,702,702,701,1168
20241202,122600,1278003430,702,702,702,702,500
20241202,122500,1277652430,702,704,704,702,15010
20241202,122400,1267107441,704,705,705,704,1202
20241202,122300,1266260231,706,706,706,706,0
20241202,122200,1266260231,706,704,706,704,156
20241202,122100,1266150397,707,705,707,705,38
20241202,122000,1266123595,705,704,705,704,163
20241202,121900,1266008725,703,704,704,703,923
20241202,121800,1265359790,704,705,705,704,2063
20241202,121700,1263907437,705,708,708,705,463
20241202,121600,1263581019,708,708,708,708,0
20241202,121500,1263581019,708,708,708,708,3
20241202,121400,1263578895,708,708,708,708,0
20241202,121300,1263578895,708,708,708,708,28
20241202,121200,1263559071,708,708,708,708,184
20241202,121100,1263428799,708,708,708,708,8732
20241202,121000,1257246543,708,708,708,708,4
20241202,120900,1257243711,703,704,705,703,11294
20241202,120800,1249291359,705,705,705,704,35
20241202,120700,1249266711,708,707,708,707,5
20241202,120600,1249263172,708,706,708,704,6105
20241202,120500,1244953136,706,706,706,705,1503
20241202,120400,1243893519,706,705,706,705,452
20241202,120300,1243574854,705,705,705,705,231
20241202,120200,1243411999,706,706,706,702,10133
20241202,120100,1236298213,706,705,706,702,302
20241202,120000,1236085327,705,703,705,703,748
20241202,115900,1235559473,706,703,706,703,57
20241202,115800,1235519396,703,704,704,703,1584
20241202,115700,1234404261,706,704,706,704,2948
20241202,115600,1232328859,706,704,706,704,7810
20241202,115500,1226822349,706,707,707,706,267
20241202,115400,1226633582,707,704,707,704,857
20241202,115300,1226029601,704,704,704,703,23
20241202,115200,1226013421,704,704,704,703,58
20241202,115100,1225972590,704,703,704,703,21
20241202,115000,1225957817,704,704,704,703,246
20241202,114900,1225784637,704,703,704,702,2607
20241202,114800,1223952536,703,703,703,703,145
20241202,114700,1223850601,703,703,703,703,1041
20241202,114600,1223118778,703,703,703,703,140
20241202,114500,1223020358,703,701,703,701,12
20241202,114400,1223011924,702,702,703,702,204
20241202,114300,1222868713,702,701,702,701,633
20241202,114200,1222424449,701,702,702,701,256
20241202,114100,1222244869,701,702,702,701,2434
20241202,114000,1220538630,701,702,702,701,1254
20241202,113900,1219658444,702,702,703,702,1956
20241202,113800,1218285117,703,703,703,703,4
20241202,113700,1218282305,703,703,703,703,1
20241202,113600,1218281602,703,702,704,701,3502
20241202,113500,1215825766,702,702,702,701,2130
20241202,113400,1214330851,703,704,705,703,1146
20241202,113300,1213524313,705,705,705,705,20
20241202,113200,1213510213,705,702,705,702,1462
20241202,113100,1212483774,703,705,705,703,5389
20241202,113000,1208695277,703,703,703,703,3205
20241202,112900,1206442162,708,705,708,703,1819
20241202,112800,1205162984,708,708,708,708,9
20241202,112700,1205156612,708,708,708,708,4800
20241202,112600,1201758212,708,703,708,703,230
20241202,112500,1201595522,708,704,708,703,1110
20241202,112400,1200814642,704,708,708,704,23
20241202,112300,1200798434,708,709,709,705,3428
20241202,112200,1198380109,706,706,709,705,3057
20241202,112100,1196223755,709,708,709,706,567
20241202,112000,1195822642,709,705,709,705,3011
20241202,111900,1193699418,706,709,709,705,557
20241202,111800,1193306517,709,709,709,706,2989
20241202,111700,1191192363,706,708,709,706,5180
20241202,111600,1187526946,705,709,709,705,185
20241202,111500,1187396201,705,709,709,705,85
20241202,111400,1187336268,709,707,710,705,11854
20241202,111300,1178953566,707,705,707,705,9583
20241202,111200,1172194501,705,703,705,703,3001
20241202,111100,1170080732,703,700,703,700,20878
20241202,111000,1155466043,700,703,703,700,5387
20241202,110900,1151694550,700,703,703,700,27310
20241202,110800,1132548828,704,702,705,702,106
20241202,110700,1132474266,702,702,703,701,2816
20241202,110600,1130498049,703,705,705,702,4610
20241202,110500,1127261446,705,706,707,703,3751
20241202,110400,1124616851,707,708,710,707,629
20241202,110300,1124171924,712,707,712,706,4817
20241202,110200,1120769564,707,705,707,704,9233
20241202,110100,1114255043,703,704,707,702,13580
20241202,110000,1104699335,704,700,704,700,40835
20241202,105900,1076096512,703,703,703,703,0
20241202,105800,1076096512,703,703,703,703,0
20241202,105700,1076096512,703,709,709,703,17893
20241202,105600,1063477238,708,709,713,708,4802
20241202,105500,1060074770,709,714,714,708,10172
20241202,105400,1052860726,714,715,715,714,210
20241202,105300,1052710782,715,710,715,710,774
20241202,105200,1052161237,710,716,716,709,26995
20241202,105100,1032960672,716,716,716,716,936
20241202,105000,1032290496,717,716,717,716,2119
20241202,104900,1030772782,717,716,717,716,65
20241202,104800,1030726236,717,717,717,716,707
20241202,104700,1030219990,716,717,717,716,35
20241202,104600,1030194920,717,716,717,716,767
20241202,104500,1029645146,717,714,717,714,24854
20241202,104400,1011834829,714,712,714,712,5029
20241202,104300,1008249437,712,713,713,712,2724
20241202,104200,1006309277,713,713,714,713,1603
20241202,104100,1005166323,713,714,714,713,419
20241202,104000,1004867407,714,714,714,714,417
20241202,103900,1004569669,714,715,715,714,1921
20241202,103800,1003198069,715,716,716,715,201
20241202,103700,1003054254,716,716,716,712,498
20241202,103600,1002699582,712,715,715,712,7605
20241202,103500,997277611,717,717,717,715,6088
20241202,103400,992922698,717,719,719,716,9276
20241202,103300,986271713,719,717,719,715,10135
20241202,103200,979018276,717,717,717,716,41
20241202,103100,978988892,717,715,719,715,2651
20241202,103000,977089372,717,716,717,715,961
20241202,102900,976401270,716,716,716,715,2328
20241202,102800,974735512,715,717,717,715,9831
20241202,102700,967699275,716,720,720,716,3658
20241202,102600,965077511,720,717,720,716,11619
20241202,102500,956739128,718,717,718,717,5893
20241202,102400,952513836,718,720,720,718,1187
20241202,102300,951660570,717,717,717,717,17
20241202,102200,951648381,717,717,717,717,914
20241202,102100,950993043,716,717,719,715,3547
20241202,102000,948450182,715,716,716,715,13770
20241202,101900,938597415,716,717,717,716,6121
20241202,101800,934209883,718,721,721,718,5612
20241202,101700,930175671,721,724,724,721,1873
20241202,101600,928824013,724,721,724,721,965
20241202,101500,928128245,722,722,722,722,217
20241202,101400,927971571,725,725,725,725,0
20241202,101300,927971571,725,722,725,721,2160
20241202,101200,926413048,722,728,728,722,533
20241202,101100,926028035,725,729,729,725,198
20241202,101000,925883769,729,718,729,718,10008
20241202,100900,918641045,718,718,718,717,14086
20241202,100800,908528864,719,719,722,719,2702
20241202,100700,906583564,719,720,722,719,6266
20241202,100600,902076542,720,725,725,720,3493
20241202,100500,899558137,727,720,727,719,8645
20241202,100400,893301470,720,721,725,716,17326
20241202,100300,880837327,722,725,725,720,41743
20241202,100200,850707915,725,729,729,725,7349
20241202,100100,845371668,728,729,729,728,884
20241202,100000,844728048,729,727,729,727,663
20241202,095900,844246044,727,725,727,725,9425
20241202,095800,837394372,725,729,729,725,2596
20241202,095700,835509001,728,727,728,724,25021
20241202,095600,817333262,727,727,727,726,2286
20241202,095500,815673080,727,726,727,725,14108
20241202,095400,805439360,727,728,728,727,1084
20241202,095300,804651184,727,728,728,727,91
20241202,095200,804584952,728,727,728,726,3917
20241202,095100,801737357,728,728,728,727,2251
20241202,095000,800100152,728,728,728,728,3176
20241202,094900,797788024,730,730,730,730,4103
20241202,094800,794792834,730,727,730,725,27729
20241202,094700,774639133,727,729,729,727,20834
20241202,094600,759474248,730,736,736,729,8501
20241202,094500,753261906,736,737,739,732,9203
20241202,094400,746520590,737,738,740,733,11980
20241202,094300,737725987,738,739,739,734,10549
20241202,094200,729967662,739,739,740,737,3700
20241202,094100,727238201,739,737,739,734,5075
20241202,094000,723499814,737,739,741,733,19844
20241202,093900,708887864,739,740,742,736,7998
20241202,093800,702977962,740,740,740,739,6764
20241202,093700,697977857,740,740,740,739,2348
20241202,093600,696240359,740,738,740,735,16027
20241202,093500,684432363,740,738,740,738,11015
20241202,093400,676302901,738,740,740,737,3635
20241202,093300,673618803,740,741,741,734,9091
20241202,093200,666932887,741,742,743,734,9462
20241202,093100,659945755,742,737,743,733,2421
20241202,093000,658152632,737,739,739,731,2273
20241202,092900,656480674,739,733,739,730,11706
20241202,092800,647900636,733,734,734,730,7666
20241202,092700,642293638,734,734,734,730,15703
20241202,092600,630780460,734,731,734,730,12479
20241202,092500,621649669,731,734,734,730,8728
20241202,092400,615261707,730,743,744,730,43118
20241202,092300,583580877,743,748,748,742,4219
20241202,092200,580440908,748,749,752,746,38351
20241202,092100,551688730,749,744,749,742,10221
20241202,092000,544071948,744,741,744,738,5489
20241202,091900,540003734,741,743,744,732,6775
20241202,091800,535007006,743,737,744,733,14344
20241202,091700,524419506,737,731,744,727,10172
20241202,091600,516937615,726,727,737,726,64230
20241202,091500,470166928,729,735,735,727,57405
20241202,091400,428297728,732,742,742,732,55979
20241202,091300,387013786,742,745,745,742,18168
20241202,091200,373503534,744,748,748,744,16250
20241202,091100,361380866,748,749,750,748,6776
20241202,091000,356306983,749,750,751,746,30734
20241202,090900,333297669,751,748,751,747,4805
20241202,090800,329705485,750,747,751,746,4087
20241202,090700,326651572,746,751,752,746,20050
20241202,090600,311653415,752,752,754,752,2808
20241202,090500,309541729,752,760,764,747,32568
20241202,090400,284939340,760,745,760,742,25494
20241202,090300,265812610,744,746,746,739,37481
20241202,090200,237994159,746,754,754,746,41372
20241202,090100,206957723,753,761,761,753,28380
20241202,090000,185527333,755,780,780,750,224550