stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,190400,2030222770,796,796,796,796,28282
20241211,190300,2030222770,796,796,796,796,0
20241211,190200,2030222770,796,796,796,796,0
20241211,190100,2030222770,796,796,796,796,0
20241211,190000,2030222770,796,796,796,796,0
20241211,185900,2030222770,796,796,796,796,0
20241211,185800,2030222770,796,796,796,796,0
20241211,185700,2030222770,796,796,796,796,0
20241211,185600,2030222770,796,796,796,796,0
20241211,185500,2030222770,796,796,796,796,0
20241211,185400,2030222770,796,796,796,796,0
20241211,185300,2030222770,796,796,796,796,0
20241211,185200,2030222770,796,796,796,796,0
20241211,185100,2030222770,796,796,796,796,0
20241211,185000,2030222770,796,796,796,796,0
20241211,184900,2030222770,796,796,796,796,0
20241211,184800,2030222770,796,796,796,796,0
20241211,184700,2030222770,796,796,796,796,0
20241211,184600,2030222770,796,796,796,796,0
20241211,184500,2030222770,796,796,796,796,0
20241211,184400,2030222770,796,796,796,796,0
20241211,184300,2030222770,796,796,796,796,0
20241211,184200,2030222770,796,796,796,796,0
20241211,184100,2030222770,796,796,796,796,0
20241211,184000,2030222770,796,796,796,796,0
20241211,183900,2030222770,796,796,796,796,0
20241211,183800,2030222770,796,796,796,796,0
20241211,183700,2030222770,796,796,796,796,0
20241211,183600,2030222770,796,796,796,796,0
20241211,183500,2030222770,796,796,796,796,0
20241211,183400,2030222770,796,796,796,796,28282
20241211,183300,2030222770,796,796,796,796,0
20241211,183200,2030222770,796,796,796,796,0
20241211,183100,2030222770,796,796,796,796,0
20241211,183000,2030222770,796,796,796,796,0
20241211,182900,2030222770,796,796,796,796,0
20241211,182800,2030222770,796,796,796,796,0
20241211,182700,2030222770,796,796,796,796,0
20241211,182600,2030222770,796,796,796,796,0
20241211,182500,2030222770,796,796,796,796,0
20241211,182400,2030222770,796,796,796,796,0
20241211,182300,2030222770,796,796,796,796,0
20241211,182200,2030222770,796,796,796,796,0
20241211,182100,2030222770,796,796,796,796,0
20241211,182000,2030222770,796,796,796,796,0
20241211,181900,2030222770,796,796,796,796,0
20241211,181800,2030222770,796,796,796,796,0
20241211,181700,2030222770,796,796,796,796,0
20241211,181600,2030222770,796,796,796,796,0
20241211,181500,2030222770,796,796,796,796,0
20241211,181400,2030222770,796,796,796,796,0
20241211,181300,2030222770,796,796,796,796,0
20241211,181200,2030222770,796,796,796,796,0
20241211,181100,2030222770,796,796,796,796,0
20241211,181000,2030222770,796,796,796,796,0
20241211,180900,2030222770,796,796,796,796,0
20241211,180800,2030222770,796,796,796,796,0
20241211,180700,2030222770,796,796,796,796,0
20241211,180600,2030222770,796,796,796,796,0
20241211,180500,2030222770,796,796,796,796,0
20241211,180400,2030222770,796,796,796,796,28282
20241211,180300,2030222770,796,796,796,796,0
20241211,180200,2030222770,796,796,796,796,0
20241211,180100,2030222770,796,796,796,796,0
20241211,180000,2030222770,796,796,796,796,0
20241211,175900,2030222770,796,796,796,796,0
20241211,175800,2030222770,796,796,796,796,0
20241211,175700,2030222770,796,796,796,796,0
20241211,175600,2030222770,796,796,796,796,0
20241211,175500,2030222770,796,796,796,796,0
20241211,175400,2030222770,796,796,796,796,0
20241211,175300,2030222770,796,796,796,796,0
20241211,175200,2030222770,796,796,796,796,0
20241211,175100,2030222770,796,796,796,796,0
20241211,175000,2030222770,796,796,796,796,0
20241211,174900,2030222770,796,796,796,796,0
20241211,174800,2030222770,796,796,796,796,0
20241211,174700,2030222770,796,796,796,796,0
20241211,174600,2030222770,796,796,796,796,0
20241211,174500,2030222770,796,796,796,796,0
20241211,174400,2030222770,796,796,796,796,0
20241211,174300,2030222770,796,796,796,796,0
20241211,174200,2030222770,796,796,796,796,0
20241211,174100,2030222770,796,796,796,796,0
20241211,174000,2030222770,796,796,796,796,0
20241211,173900,2030222770,796,796,796,796,0
20241211,173800,2030222770,796,796,796,796,0
20241211,173700,2030222770,796,796,796,796,0
20241211,173600,2030222770,796,796,796,796,0
20241211,173500,2030222770,796,796,796,796,0
20241211,173400,2030222770,796,796,796,796,28282
20241211,173300,2030222770,796,796,796,796,0
20241211,173200,2030222770,796,796,796,796,0
20241211,173100,2030222770,796,796,796,796,0
20241211,173000,2030222770,796,796,796,796,0
20241211,172900,2030222770,796,796,796,796,0
20241211,172800,2030222770,796,796,796,796,0
20241211,172700,2030222770,796,796,796,796,0
20241211,172600,2030222770,796,796,796,796,0
20241211,172500,2030222770,796,796,796,796,0
20241211,172400,2030222770,796,796,796,796,0
20241211,172300,2030222770,796,796,796,796,0
20241211,172200,2030222770,796,796,796,796,0
20241211,172100,2030222770,796,796,796,796,0
20241211,172000,2030222770,796,796,796,796,0
20241211,171900,2030222770,796,796,796,796,0
20241211,171800,2030222770,796,796,796,796,0
20241211,171700,2030222770,796,796,796,796,0
20241211,171600,2030222770,796,796,796,796,0
20241211,171500,2030222770,796,796,796,796,0
20241211,171400,2030222770,796,796,796,796,0
20241211,171300,2030222770,796,796,796,796,0
20241211,171200,2030222770,796,796,796,796,0
20241211,171100,2030222770,796,796,796,796,0
20241211,171000,2030222770,796,796,796,796,0
20241211,170900,2030222770,796,796,796,796,0
20241211,170800,2030222770,796,796,796,796,0
20241211,170700,2030222770,796,796,796,796,0
20241211,170600,2030222770,796,796,796,796,0
20241211,170500,2030222770,796,796,796,796,0
20241211,170400,2030222770,796,796,796,796,28282
20241211,170300,2030222770,796,796,796,796,0
20241211,170200,2030222770,796,796,796,796,0
20241211,170100,2030222770,796,796,796,796,0
20241211,170000,2030222770,796,796,796,796,0
20241211,165900,2030222770,796,796,796,796,0
20241211,165800,2030222770,796,796,796,796,0
20241211,165700,2030222770,796,796,796,796,0
20241211,165600,2030222770,796,796,796,796,0
20241211,165500,2030222770,796,796,796,796,0
20241211,165400,2030222770,796,796,796,796,0
20241211,165300,2030222770,796,796,796,796,0
20241211,165200,2030222770,796,796,796,796,0
20241211,165100,2030222770,796,796,796,796,0
20241211,165000,2030222770,796,796,796,796,0
20241211,164900,2030222770,796,796,796,796,0
20241211,164800,2030222770,796,796,796,796,0
20241211,164700,2030222770,796,796,796,796,0
20241211,164600,2030222770,796,796,796,796,0
20241211,164500,2030222770,796,796,796,796,0
20241211,164400,2030222770,796,796,796,796,0
20241211,164300,2030222770,796,796,796,796,0
20241211,164200,2030222770,796,796,796,796,0
20241211,164100,2030222770,796,796,796,796,0
20241211,164000,2030222770,796,796,796,796,0
20241211,163900,2030222770,796,796,796,796,0
20241211,163800,2030222770,796,796,796,796,0
20241211,163700,2030222770,796,796,796,796,0
20241211,163600,2030222770,796,796,796,796,0
20241211,163500,2030222770,796,796,796,796,0
20241211,163400,2030222770,796,796,796,796,28282
20241211,163300,2030222770,796,796,796,796,0
20241211,163200,2030222770,796,796,796,796,0
20241211,163100,2030222770,796,796,796,796,0
20241211,163000,2030222770,796,796,796,796,0
20241211,162900,2030222770,796,796,796,796,0
20241211,162800,2030222770,796,796,796,796,0
20241211,162700,2030222770,796,796,796,796,0
20241211,162600,2030222770,796,796,796,796,0
20241211,162500,2030222770,796,796,796,796,0
20241211,162400,2030222770,796,796,796,796,0
20241211,162300,2030222770,796,796,796,796,0
20241211,162200,2030222770,796,796,796,796,0
20241211,162100,2030222770,796,796,796,796,0
20241211,162000,2030222770,796,796,796,796,0
20241211,161900,2030222770,796,796,796,796,0
20241211,161800,2030222770,796,796,796,796,0
20241211,161700,2030222770,796,796,796,796,0
20241211,161600,2030222770,796,796,796,796,0
20241211,161500,2030222770,796,796,796,796,0
20241211,161400,2030222770,796,796,796,796,0
20241211,161300,2030222770,796,796,796,796,0
20241211,161200,2030222770,796,796,796,796,0
20241211,161100,2030222770,796,796,796,796,0
20241211,161000,2030222770,796,796,796,796,0
20241211,160900,2030222770,796,796,796,796,0
20241211,160800,2030222770,796,796,796,796,0
20241211,160700,2030222770,796,796,796,796,0
20241211,160600,2030222770,796,796,796,796,0
20241211,160500,2030222770,796,796,796,796,0
20241211,160400,2030222770,796,796,796,796,28282
20241211,160300,2030222770,796,796,796,796,0
20241211,160200,2030222770,796,796,796,796,0
20241211,160100,2030222770,796,796,796,796,0
20241211,160000,2030222770,796,796,796,796,0
20241211,155900,2030222770,796,796,796,796,0
20241211,155800,2030222770,796,796,796,796,0
20241211,155700,2030222770,796,796,796,796,0
20241211,155600,2030222770,796,796,796,796,0
20241211,155500,2030222770,796,796,796,796,0
20241211,155400,2030222770,796,796,796,796,0
20241211,155300,2030222770,796,796,796,796,0
20241211,155200,2030222770,796,796,796,796,0
20241211,155100,2030222770,796,796,796,796,0
20241211,155000,2030222770,796,796,796,796,0
20241211,154900,2030222770,796,796,796,796,0
20241211,154800,2030222770,796,796,796,796,0
20241211,154700,2030222770,796,796,796,796,0
20241211,154600,2030222770,796,796,796,796,0
20241211,154500,2030222770,796,796,796,796,0
20241211,154400,2030222770,796,796,796,796,0
20241211,154300,2030222770,796,796,796,796,0
20241211,154200,2030222770,796,796,796,796,0
20241211,154100,2030222770,796,796,796,796,0
20241211,154000,2030222770,796,796,796,796,0
20241211,153900,2030222770,796,796,796,796,0
20241211,153800,2030222770,796,796,796,796,0
20241211,153700,2030222770,796,796,796,796,0
20241211,153600,2030222770,796,796,796,796,0
20241211,153500,2030222770,796,796,796,796,0
20241211,153400,2030222770,796,796,796,796,28282
20241211,153300,2030222770,796,796,796,796,0
20241211,153200,2030222770,796,796,796,796,0
20241211,153100,2030222770,796,796,796,796,0
20241211,153000,2030222770,796,796,796,796,28282
20241211,152900,2007710298,792,792,792,792,0
20241211,152800,2007710298,792,792,792,792,0
20241211,152700,2007710298,792,792,792,792,0
20241211,152600,2007710298,792,792,792,792,0
20241211,152500,2007710298,792,792,792,792,0
20241211,152400,2007710298,792,792,792,792,0
20241211,152300,2007710298,792,792,792,792,0
20241211,152200,2007710298,792,792,792,792,0
20241211,152100,2007710298,792,792,792,792,0
20241211,152000,2007710298,792,792,792,792,0
20241211,151900,2007710298,792,791,792,789,10652
20241211,151800,1999283268,791,789,792,789,6683
20241211,151700,1994004521,789,789,790,789,1208
20241211,151600,1993050409,789,790,790,789,3331
20241211,151500,1990422150,790,790,790,790,0
20241211,151400,1990422150,790,790,790,789,1564
20241211,151300,1989186640,790,790,790,789,75
20241211,151200,1989127414,789,790,790,789,1628
20241211,151100,1987842144,793,790,793,790,4000
20241211,151000,1984674381,790,789,790,789,9813
20241211,150900,1976926172,790,790,790,789,410
20241211,150800,1976602677,790,790,790,790,265
20241211,150700,1976393327,791,792,792,791,12
20241211,150600,1976383834,790,790,791,789,10252
20241211,150500,1968284754,790,791,792,790,5373
20241211,150400,1964036721,792,791,792,791,1607
20241211,150300,1962764437,792,792,793,792,2599
20241211,150200,1960706027,792,791,792,791,1640
20241211,150100,1959408589,791,793,793,791,602
20241211,150000,1958931233,793,792,793,790,1456
20241211,145900,1957778571,790,790,790,790,2982
20241211,145800,1955422791,793,793,793,793,1822
20241211,145700,1953977945,793,788,793,788,704
20241211,145600,1953422073,788,794,794,788,5020
20241211,145500,1949462767,794,794,794,794,1
20241211,145400,1949461973,790,794,794,790,41703
20241211,145300,1916511182,794,795,795,793,280
20241211,145200,1916288895,796,799,799,796,10441
20241211,145100,1907958551,799,794,799,794,50131
20241211,145000,1868019631,793,792,793,792,141
20241211,144900,1867907838,790,792,792,790,70590
20241211,144800,1812000648,790,793,793,790,391
20241211,144700,1811690927,793,793,793,793,1327
20241211,144600,1810638616,793,790,793,790,106
20241211,144500,1810554858,790,790,790,790,1772
20241211,144400,1809154978,790,794,794,790,255
20241211,144300,1808952908,794,794,794,794,25
20241211,144200,1808933058,794,794,794,794,347
20241211,144100,1808657540,794,791,794,790,10268
20241211,144000,1800542808,795,795,795,792,1755
20241211,143900,1799150776,795,795,795,792,320
20241211,143800,1798896897,795,791,797,790,84917
20241211,143700,1731525822,790,790,790,790,1291
20241211,143600,1730505932,790,790,790,790,2550
20241211,143500,1728491432,791,790,791,790,8196
20241211,143400,1722016548,790,790,790,790,154
20241211,143300,1721894888,788,785,790,785,44319
20241211,143200,1686985515,785,785,785,785,0
20241211,143100,1686985515,785,785,785,785,1481
20241211,143000,1685822930,785,786,786,785,170
20241211,142900,1685689380,786,786,786,785,679
20241211,142800,1685156304,786,786,786,786,141
20241211,142700,1685045478,785,785,785,785,10000
20241211,142600,1677195478,786,786,786,786,268
20241211,142500,1676984830,786,786,786,786,3064
20241211,142400,1674576526,786,786,786,786,5000
20241211,142300,1670646526,786,786,786,786,1303
20241211,142200,1669622368,786,787,787,786,51
20241211,142100,1669582251,786,786,786,786,258
20241211,142000,1669379463,786,786,786,786,460
20241211,141900,1669017903,786,786,786,786,42
20241211,141800,1668984891,787,787,787,787,0
20241211,141700,1668984891,787,787,787,786,5957
20241211,141600,1664297125,787,787,787,787,1
20241211,141500,1664296338,785,785,785,785,1
20241211,141400,1664295553,785,785,785,785,1633
20241211,141300,1663013648,787,787,787,787,2591
20241211,141200,1660974531,787,787,787,787,52
20241211,141100,1660933607,787,786,787,785,18103
20241211,141000,1646719728,788,788,788,788,126
20241211,140900,1646620440,788,787,788,787,4875
20241211,140800,1642779209,788,788,788,788,0
20241211,140700,1642779209,788,788,788,788,0
20241211,140600,1642779209,788,787,788,787,6134
20241211,140500,1637950994,787,786,787,786,15
20241211,140400,1637939199,787,787,787,787,0
20241211,140300,1637939199,787,787,787,786,90
20241211,140200,1637868418,787,787,787,787,0
20241211,140100,1637868418,787,786,787,786,400
20241211,140000,1637553718,786,786,786,786,1120
20241211,135900,1636673398,787,786,787,786,2000
20241211,135800,1635099498,787,788,788,787,363
20241211,135700,1634813561,788,788,788,788,3
20241211,135600,1634811197,787,787,787,787,518
20241211,135500,1634403531,787,786,787,786,1834
20241211,135400,1632961102,786,786,786,786,101
20241211,135300,1632881716,785,785,785,785,2326
20241211,135200,1631055806,782,782,782,782,0
20241211,135100,1631055806,782,782,782,782,1
20241211,135000,1631055024,785,784,785,783,33
20241211,134900,1631029132,783,783,783,783,5000
20241211,134800,1627114132,784,784,784,784,2
20241211,134700,1627112564,784,784,784,784,291
20241211,134600,1626884420,784,784,784,784,4
20241211,134500,1626881284,784,782,784,781,6
20241211,134400,1626876594,780,784,784,780,1316
20241211,134300,1625844950,785,783,785,783,4180
20241211,134200,1622570214,783,783,783,783,254
20241211,134100,1622371332,781,780,781,780,41825
20241211,134000,1589707236,780,780,780,780,4
20241211,133900,1589704116,779,781,781,779,3304
20241211,133800,1587127217,781,781,781,780,2902
20241211,133700,1584860835,782,783,783,782,2
20241211,133600,1584859270,783,783,783,783,0
20241211,133500,1584859270,783,783,783,783,101
20241211,133400,1584780187,783,780,783,780,3
20241211,133300,1584777844,783,783,783,783,77
20241211,133200,1584717553,783,783,783,783,4844
20241211,133100,1580924701,780,780,780,780,0
20241211,133000,1580924701,780,784,784,780,22
20241211,132900,1580907529,784,784,784,784,0
20241211,132800,1580907529,784,780,784,780,103
20241211,132700,1580827179,780,780,780,780,11882
20241211,132600,1571559219,780,782,782,780,1595
20241211,132500,1570315105,780,780,780,780,7
20241211,132400,1570309645,784,784,784,783,1503
20241211,132300,1569131793,784,784,784,780,4
20241211,132200,1569128661,781,781,781,781,1600
20241211,132100,1567879061,783,782,784,782,1720
20241211,132000,1566533481,783,783,783,783,481
20241211,131900,1566156858,783,783,783,783,10
20241211,131800,1566149028,783,783,783,783,1517
20241211,131700,1564961217,783,783,783,783,0
20241211,131600,1564961217,783,783,783,783,1
20241211,131500,1564960434,783,784,784,783,900
20241211,131400,1564254835,784,783,784,783,6312
20241211,131300,1559312537,782,782,782,782,5003
20241211,131200,1555400191,782,783,783,782,2257
20241211,131100,1553634960,783,780,783,780,9102
20241211,131000,1546527562,781,781,781,781,12
20241211,130900,1546518190,781,781,781,781,0
20241211,130800,1546518190,781,781,781,781,0
20241211,130700,1546518190,781,781,781,781,200
20241211,130600,1546361990,780,781,781,780,215
20241211,130500,1546194186,781,781,781,780,681
20241211,130400,1545662505,781,781,781,781,0
20241211,130300,1545662505,781,781,781,781,3977
20241211,130200,1542556468,781,781,781,781,4128
20241211,130100,1539332500,783,783,783,783,467
20241211,130000,1538966839,781,782,782,781,10
20241211,125900,1538959026,783,783,783,781,542
20241211,125800,1538534720,783,783,783,783,0
20241211,125700,1538534720,783,781,783,781,2027
20241211,125600,1536951631,783,783,783,780,1806
20241211,125500,1535542633,783,783,783,783,432
20241211,125400,1535204377,780,780,780,780,1
20241211,125300,1535203597,780,780,780,780,0
20241211,125200,1535203597,780,780,780,780,2269
20241211,125100,1533433777,780,780,780,780,0
20241211,125000,1533433777,780,781,781,780,910
20241211,124900,1532723084,781,784,784,781,847
20241211,124800,1532059657,785,785,785,785,0
20241211,124700,1532059657,785,785,785,785,0
20241211,124600,1532059657,785,784,785,784,190
20241211,124500,1531910521,785,783,785,781,3200
20241211,124400,1529408221,785,784,785,783,5938
20241211,124300,1524749354,784,784,784,784,18865
20241211,124200,1509959194,783,783,783,783,1000
20241211,124100,1509176194,784,784,785,784,1701
20241211,124000,1507841950,785,785,785,785,510
20241211,123900,1507441600,784,784,784,784,0
20241211,123800,1507441600,784,784,784,784,10
20241211,123700,1507433760,784,785,785,784,101
20241211,123600,1507354556,787,787,787,787,6
20241211,123500,1507349834,787,784,787,784,605
20241211,123400,1506874344,781,781,783,781,2416
20241211,123300,1504984144,781,782,782,781,1697
20241211,123200,1503658473,783,782,783,781,859
20241211,123100,1502987243,783,783,783,783,0
20241211,123000,1502987243,783,782,783,782,148
20241211,122900,1502871499,782,782,782,782,68
20241211,122800,1502818323,783,785,785,783,870
20241211,122700,1502136381,786,786,786,786,9
20241211,122600,1502129307,786,788,788,786,219
20241211,122500,1501956983,788,788,788,788,38
20241211,122400,1501927039,788,787,788,787,158
20241211,122300,1501802546,788,788,788,788,52
20241211,122200,1501761570,789,789,789,789,4649
20241211,122100,1498093509,789,789,789,789,141
20241211,122000,1497982260,789,789,789,789,222
20241211,121900,1497807102,789,789,789,789,24
20241211,121800,1497788166,789,789,789,789,19
20241211,121700,1497773175,789,788,789,788,1200
20241211,121600,1496826380,787,787,787,787,2043
20241211,121500,1495218539,787,787,787,787,1
20241211,121400,1495217752,787,783,787,783,103
20241211,121300,1495136723,783,785,785,783,461
20241211,121200,1494774874,785,790,790,785,18622
20241211,121100,1480101065,790,790,790,788,116
20241211,121000,1480009445,790,788,790,788,568
20241211,120900,1479561749,788,790,791,788,1513
20241211,120800,1478365821,790,790,790,790,121
20241211,120700,1478270231,790,790,790,790,960
20241211,120600,1477511831,791,791,791,783,13511
20241211,120500,1466897799,791,790,791,790,10000
20241211,120400,1458987876,790,790,790,789,15599
20241211,120300,1446666582,790,789,790,789,4801
20241211,120200,1442878572,789,789,789,789,0
20241211,120100,1442878572,789,789,789,789,5991
20241211,120000,1438151673,789,788,789,788,1983
20241211,115900,1436589068,788,788,789,788,5266
20241211,115800,1432439447,788,787,788,787,2638
20241211,115700,1430362202,787,787,787,786,1448
20241211,115600,1429224072,786,786,786,786,2796
20241211,115500,1427026416,787,789,789,787,3298
20241211,115400,1424424320,789,787,789,787,1053
20241211,115300,1423594506,788,788,789,787,1864
20241211,115200,1422125670,789,790,790,789,2728
20241211,115100,1419973268,790,789,790,788,1978
20241211,115000,1418411980,789,788,789,788,6130
20241211,114900,1413576110,786,789,789,786,10094
20241211,114800,1405635944,789,783,789,783,23785
20241211,114700,1386902668,786,786,786,786,1331
20241211,114600,1385856502,786,783,786,783,455
20241211,114500,1385500045,783,787,787,783,7367
20241211,114400,1379710806,785,784,785,784,5133
20241211,114300,1375683304,784,783,784,783,399
20241211,114200,1375370627,783,783,783,783,443
20241211,114100,1375023758,781,784,785,781,5565
20241211,114000,1370662890,785,787,787,783,62315
20241211,113900,1321685825,787,785,787,785,3190
20241211,113800,1319178345,785,784,785,784,6992
20241211,113700,1313692625,783,781,783,781,6611
20241211,113600,1308521682,780,780,781,780,3736
20241211,113500,1305607601,779,777,779,777,14026
20241211,113400,1294686305,777,777,777,777,1735
20241211,113300,1293338210,775,775,775,775,22
20241211,113200,1293321160,775,773,775,773,3701
20241211,113100,1290453472,773,774,774,773,1729
20241211,113000,1289115488,774,774,774,774,1
20241211,112900,1289114714,773,773,773,773,310
20241211,112800,1288875084,773,773,773,773,0
20241211,112700,1288875084,773,773,773,773,1390
20241211,112600,1287800614,773,773,773,773,1
20241211,112500,1287799841,773,773,773,773,5000
20241211,112400,1283934841,774,774,774,774,508
20241211,112300,1283541649,775,775,775,775,0
20241211,112200,1283541649,775,775,775,775,37
20241211,112100,1283512974,775,774,775,774,2852
20241211,112000,1281305458,773,773,773,773,934
20241211,111900,1280583476,773,773,773,773,66
20241211,111800,1280532458,772,772,772,772,141
20241211,111700,1280423606,772,773,773,772,3492
20241211,111600,1277727781,771,774,774,771,220
20241211,111500,1277557513,770,770,770,770,29
20241211,111400,1277535183,770,771,771,770,1016
20241211,111300,1276752853,770,771,771,770,5000
20241211,111200,1272902504,771,770,774,770,22087
20241211,111100,1255880114,770,771,771,770,44401
20241211,111000,1221678555,771,771,771,771,800
20241211,110900,1221061755,771,772,772,771,412
20241211,110800,1220744087,772,772,772,772,194
20241211,110700,1220594319,775,775,775,775,1
20241211,110600,1220593544,771,773,773,771,5000
20241211,110500,1216733721,778,778,778,778,40
20241211,110400,1216702601,779,778,779,778,300
20241211,110300,1216469077,778,778,778,778,23
20241211,110200,1216451183,778,773,778,773,147
20241211,110100,1216337101,773,773,773,773,0
20241211,110000,1216337101,773,773,773,773,0
20241211,105900,1216337101,773,773,773,773,0
20241211,105800,1216337101,773,776,776,772,2063
20241211,105700,1214742467,773,774,774,773,5020
20241211,105600,1210861767,774,776,776,774,261
20241211,105500,1210659751,774,774,774,774,2500
20241211,105400,1208724751,776,774,776,774,48
20241211,105300,1208687597,774,774,774,774,70
20241211,105200,1208633417,773,773,773,773,200
20241211,105100,1208478817,773,775,775,773,1000
20241211,105000,1207705218,778,775,778,775,81
20241211,104900,1207642350,775,775,776,775,9391
20241211,104800,1200357624,774,774,774,774,481
20241211,104700,1199985330,774,771,774,771,1519
20241211,104600,1198813124,771,771,771,771,1261
20241211,104500,1197840893,771,771,771,771,40
20241211,104400,1197810053,771,770,775,770,581
20241211,104300,1197361982,770,772,773,770,1796
20241211,104200,1195976631,770,771,771,770,198
20241211,104100,1195824142,770,775,775,770,11686
20241211,104000,1186809316,775,775,775,775,0
20241211,103900,1186809316,775,774,775,774,1812
20241211,103800,1185406123,773,774,774,773,2597
20241211,103700,1183397762,774,774,776,774,1850
20241211,103600,1181965860,774,775,776,774,1584
20241211,103500,1180739143,775,778,778,775,5279
20241211,103400,1176640955,778,778,778,778,396
20241211,103300,1176332867,778,778,778,777,794
20241211,103200,1175715167,778,780,780,778,23686
20241211,103100,1157241995,780,780,780,780,1544
20241211,103000,1156037675,781,781,781,781,36
20241211,102900,1156009559,781,780,781,780,1836
20241211,102800,1154577469,781,781,781,781,0
20241211,102700,1154577469,781,782,782,781,1064
20241211,102600,1153746484,782,782,782,782,1146
20241211,102500,1152850312,787,782,787,782,6134
20241211,102400,1148025354,787,784,787,780,13746
20241211,102300,1137248590,787,787,787,787,0
20241211,102200,1137248590,787,787,787,787,259
20241211,102100,1137044757,787,785,787,785,4254
20241211,102000,1133697439,785,787,787,785,335
20241211,101900,1133434372,785,787,787,785,6
20241211,101800,1133429654,787,784,787,784,4149
20241211,101700,1130168367,784,784,784,784,500
20241211,101600,1129776367,785,787,787,785,165
20241211,101500,1129646820,787,787,787,787,1
20241211,101400,1129646033,787,787,787,787,19
20241211,101300,1129631080,787,787,787,784,968
20241211,101200,1128871512,785,787,787,785,7331
20241211,101100,1123116415,787,787,787,785,548
20241211,101000,1122685191,785,787,787,785,8186
20241211,100900,1116251949,787,787,788,787,840
20241211,100800,1115590868,788,787,788,786,1839
20241211,100700,1114143944,788,788,788,788,43
20241211,100600,1114110060,789,784,789,784,5056
20241211,100500,1110122052,789,789,789,789,849
20241211,100400,1109452191,783,790,790,782,18040
20241211,100300,1095217076,790,786,790,786,22326
20241211,100200,1077634127,786,784,786,781,2946
20241211,100100,1075318596,781,783,784,781,728
20241211,100000,1074748632,781,781,783,780,20201
20241211,095900,1058953433,781,783,783,781,4238
20241211,095800,1055635543,783,786,786,781,8354
20241211,095700,1049087848,785,785,785,785,106
20241211,095600,1049004638,785,788,788,785,1499
20241211,095500,1047826506,789,792,792,789,7316
20241211,095400,1042052047,792,790,792,789,15610
20241211,095300,1029706758,792,790,792,789,7387
20241211,095200,1023871934,790,790,790,787,43699
20241211,095100,989435773,790,789,790,789,7545
20241211,095000,983481268,789,789,789,789,1806
20241211,094900,982056334,789,790,790,789,3321
20241211,094800,979435071,789,790,790,788,13191
20241211,094700,969027995,790,794,795,790,27522
20241211,094600,947221723,794,796,798,793,20148
20241211,094500,931198176,796,788,796,788,113021
20241211,094400,841788462,787,784,789,784,63550
20241211,094300,791874668,784,784,785,782,26357
20241211,094200,771205025,784,779,784,779,32886
20241211,094100,745527238,779,779,779,778,4466
20241211,094000,742048725,779,779,779,778,8120
20241211,093900,735724250,779,779,779,779,1749
20241211,093800,734361779,779,780,780,778,10144
20241211,093700,726466615,780,779,780,778,46726
20241211,093600,690061525,778,774,778,774,16947
20241211,093500,676880269,774,778,778,774,3718
20241211,093400,673990536,777,780,781,777,20625
20241211,093300,657904443,778,780,780,778,4978
20241211,093200,654024225,780,771,781,771,11035
20241211,093100,645407582,770,785,785,770,23087
20241211,093000,627506285,785,788,788,783,7530
20241211,092900,621590854,788,787,789,780,22556
20241211,092800,603835029,788,781,788,780,33833
20241211,092700,577281902,780,784,785,776,24129
20241211,092600,558382820,780,772,785,769,116869
20241211,092500,467475283,771,770,771,770,11308
20241211,092400,458765111,770,770,771,770,207
20241211,092300,458605720,762,760,771,759,52662
20241211,092200,418201571,756,760,760,754,15263
20241211,092100,406644641,763,763,763,760,12674
20241211,092000,396978501,763,761,763,760,17580
20241211,091900,383611665,763,761,763,761,3263
20241211,091800,381122545,763,761,763,761,13416
20241211,091700,370902161,761,762,763,761,2963
20241211,091600,368643138,762,761,768,761,4002
20241211,091500,365593547,762,763,763,761,4700
20241211,091400,362016335,767,768,768,762,23683
20241211,091300,343899361,766,771,771,766,11131
20241211,091200,335337648,771,769,771,769,14206
20241211,091100,324396290,769,767,769,766,20645
20241211,091000,308539175,769,765,769,765,17643
20241211,090900,295033134,764,762,765,762,5910
20241211,090800,290520955,761,758,762,756,2511
20241211,090700,288615071,756,761,761,756,26576
20241211,090600,268454026,760,758,766,753,2340
20241211,090500,266679914,754,768,771,753,65279
20241211,090400,216995882,770,775,779,767,33199
20241211,090300,191333889,776,768,777,766,53316
20241211,090200,150250058,769,768,770,764,61448
20241211,090100,103033833,769,763,770,762,58646
20241211,090000,58089645,763,760,764,750,76654