stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191100,1718297347,747,747,747,747,18222
20241209,191000,1718297347,747,747,747,747,0
20241209,190900,1718297347,747,747,747,747,0
20241209,190800,1718297347,747,747,747,747,0
20241209,190700,1718297347,747,747,747,747,0
20241209,190600,1718297347,747,747,747,747,0
20241209,190500,1718297347,747,747,747,747,0
20241209,190400,1718297347,747,747,747,747,0
20241209,190300,1718297347,747,747,747,747,0
20241209,190200,1718297347,747,747,747,747,0
20241209,190100,1718297347,747,747,747,747,0
20241209,190000,1718297347,747,747,747,747,0
20241209,185900,1718297347,747,747,747,747,0
20241209,185800,1718297347,747,747,747,747,0
20241209,185700,1718297347,747,747,747,747,0
20241209,185600,1718297347,747,747,747,747,0
20241209,185500,1718297347,747,747,747,747,0
20241209,185400,1718297347,747,747,747,747,0
20241209,185300,1718297347,747,747,747,747,0
20241209,185200,1718297347,747,747,747,747,0
20241209,185100,1718297347,747,747,747,747,0
20241209,185000,1718297347,747,747,747,747,0
20241209,184900,1718297347,747,747,747,747,0
20241209,184800,1718297347,747,747,747,747,0
20241209,184700,1718297347,747,747,747,747,0
20241209,184600,1718297347,747,747,747,747,0
20241209,184500,1718297347,747,747,747,747,0
20241209,184400,1718297347,747,747,747,747,0
20241209,184300,1718297347,747,747,747,747,0
20241209,184200,1718297347,747,747,747,747,0
20241209,184100,1718297347,747,747,747,747,18222
20241209,184000,1718297347,747,747,747,747,0
20241209,183900,1718297347,747,747,747,747,0
20241209,183800,1718297347,747,747,747,747,0
20241209,183700,1718297347,747,747,747,747,0
20241209,183600,1718297347,747,747,747,747,0
20241209,183500,1718297347,747,747,747,747,0
20241209,183400,1718297347,747,747,747,747,0
20241209,183300,1718297347,747,747,747,747,0
20241209,183200,1718297347,747,747,747,747,0
20241209,183100,1718297347,747,747,747,747,0
20241209,183000,1718297347,747,747,747,747,0
20241209,182900,1718297347,747,747,747,747,0
20241209,182800,1718297347,747,747,747,747,0
20241209,182700,1718297347,747,747,747,747,0
20241209,182600,1718297347,747,747,747,747,0
20241209,182500,1718297347,747,747,747,747,0
20241209,182400,1718297347,747,747,747,747,0
20241209,182300,1718297347,747,747,747,747,0
20241209,182200,1718297347,747,747,747,747,0
20241209,182100,1718297347,747,747,747,747,0
20241209,182000,1718297347,747,747,747,747,0
20241209,181900,1718297347,747,747,747,747,0
20241209,181800,1718297347,747,747,747,747,0
20241209,181700,1718297347,747,747,747,747,0
20241209,181600,1718297347,747,747,747,747,0
20241209,181500,1718297347,747,747,747,747,0
20241209,181400,1718297347,747,747,747,747,0
20241209,181300,1718297347,747,747,747,747,0
20241209,181200,1718297347,747,747,747,747,0
20241209,181100,1718297347,747,747,747,747,18222
20241209,181000,1718297347,747,747,747,747,0
20241209,180900,1718297347,747,747,747,747,0
20241209,180800,1718297347,747,747,747,747,0
20241209,180700,1718297347,747,747,747,747,0
20241209,180600,1718297347,747,747,747,747,0
20241209,180500,1718297347,747,747,747,747,0
20241209,180400,1718297347,747,747,747,747,0
20241209,180300,1718297347,747,747,747,747,0
20241209,180200,1718297347,747,747,747,747,0
20241209,180100,1718297347,747,747,747,747,0
20241209,180000,1718297347,747,747,747,747,0
20241209,175900,1718297347,747,747,747,747,0
20241209,175800,1718297347,747,747,747,747,0
20241209,175700,1718297347,747,747,747,747,0
20241209,175600,1718297347,747,747,747,747,0
20241209,175500,1718297347,747,747,747,747,0
20241209,175400,1718297347,747,747,747,747,0
20241209,175300,1718297347,747,747,747,747,0
20241209,175200,1718297347,747,747,747,747,0
20241209,175100,1718297347,747,747,747,747,0
20241209,175000,1718297347,747,747,747,747,0
20241209,174900,1718297347,747,747,747,747,0
20241209,174800,1718297347,747,747,747,747,0
20241209,174700,1718297347,747,747,747,747,0
20241209,174600,1718297347,747,747,747,747,0
20241209,174500,1718297347,747,747,747,747,0
20241209,174400,1718297347,747,747,747,747,0
20241209,174300,1718297347,747,747,747,747,0
20241209,174200,1718297347,747,747,747,747,0
20241209,174100,1718297347,747,747,747,747,18222
20241209,174000,1718297347,747,747,747,747,0
20241209,173900,1718297347,747,747,747,747,0
20241209,173800,1718297347,747,747,747,747,0
20241209,173700,1718297347,747,747,747,747,0
20241209,173600,1718297347,747,747,747,747,0
20241209,173500,1718297347,747,747,747,747,0
20241209,173400,1718297347,747,747,747,747,0
20241209,173300,1718297347,747,747,747,747,0
20241209,173200,1718297347,747,747,747,747,0
20241209,173100,1718297347,747,747,747,747,0
20241209,173000,1718297347,747,747,747,747,0
20241209,172900,1718297347,747,747,747,747,0
20241209,172800,1718297347,747,747,747,747,0
20241209,172700,1718297347,747,747,747,747,0
20241209,172600,1718297347,747,747,747,747,0
20241209,172500,1718297347,747,747,747,747,0
20241209,172400,1718297347,747,747,747,747,0
20241209,172300,1718297347,747,747,747,747,0
20241209,172200,1718297347,747,747,747,747,0
20241209,172100,1718297347,747,747,747,747,0
20241209,172000,1718297347,747,747,747,747,0
20241209,171900,1718297347,747,747,747,747,0
20241209,171800,1718297347,747,747,747,747,0
20241209,171700,1718297347,747,747,747,747,0
20241209,171600,1718297347,747,747,747,747,0
20241209,171500,1718297347,747,747,747,747,0
20241209,171400,1718297347,747,747,747,747,0
20241209,171300,1718297347,747,747,747,747,0
20241209,171200,1718297347,747,747,747,747,0
20241209,171100,1718297347,747,747,747,747,18222
20241209,171000,1718297347,747,747,747,747,0
20241209,170900,1718297347,747,747,747,747,0
20241209,170800,1718297347,747,747,747,747,0
20241209,170700,1718297347,747,747,747,747,0
20241209,170600,1718297347,747,747,747,747,0
20241209,170500,1718297347,747,747,747,747,0
20241209,170400,1718297347,747,747,747,747,0
20241209,170300,1718297347,747,747,747,747,0
20241209,170200,1718297347,747,747,747,747,0
20241209,170100,1718297347,747,747,747,747,0
20241209,170000,1718297347,747,747,747,747,0
20241209,165900,1718297347,747,747,747,747,0
20241209,165800,1718297347,747,747,747,747,0
20241209,165700,1718297347,747,747,747,747,0
20241209,165600,1718297347,747,747,747,747,0
20241209,165500,1718297347,747,747,747,747,0
20241209,165400,1718297347,747,747,747,747,0
20241209,165300,1718297347,747,747,747,747,0
20241209,165200,1718297347,747,747,747,747,0
20241209,165100,1718297347,747,747,747,747,0
20241209,165000,1718297347,747,747,747,747,0
20241209,164900,1718297347,747,747,747,747,0
20241209,164800,1718297347,747,747,747,747,0
20241209,164700,1718297347,747,747,747,747,0
20241209,164600,1718297347,747,747,747,747,0
20241209,164500,1718297347,747,747,747,747,0
20241209,164400,1718297347,747,747,747,747,0
20241209,164300,1718297347,747,747,747,747,0
20241209,164200,1718297347,747,747,747,747,0
20241209,164100,1718297347,747,747,747,747,18222
20241209,164000,1718297347,747,747,747,747,0
20241209,163900,1718297347,747,747,747,747,0
20241209,163800,1718297347,747,747,747,747,0
20241209,163700,1718297347,747,747,747,747,0
20241209,163600,1718297347,747,747,747,747,0
20241209,163500,1718297347,747,747,747,747,0
20241209,163400,1718297347,747,747,747,747,0
20241209,163300,1718297347,747,747,747,747,0
20241209,163200,1718297347,747,747,747,747,0
20241209,163100,1718297347,747,747,747,747,0
20241209,163000,1718297347,747,747,747,747,0
20241209,162900,1718297347,747,747,747,747,0
20241209,162800,1718297347,747,747,747,747,0
20241209,162700,1718297347,747,747,747,747,0
20241209,162600,1718297347,747,747,747,747,0
20241209,162500,1718297347,747,747,747,747,0
20241209,162400,1718297347,747,747,747,747,0
20241209,162300,1718297347,747,747,747,747,0
20241209,162200,1718297347,747,747,747,747,0
20241209,162100,1718297347,747,747,747,747,0
20241209,162000,1718297347,747,747,747,747,0
20241209,161900,1718297347,747,747,747,747,0
20241209,161800,1718297347,747,747,747,747,0
20241209,161700,1718297347,747,747,747,747,0
20241209,161600,1718297347,747,747,747,747,0
20241209,161500,1718297347,747,747,747,747,0
20241209,161400,1718297347,747,747,747,747,0
20241209,161300,1718297347,747,747,747,747,0
20241209,161200,1718297347,747,747,747,747,0
20241209,161100,1718297347,747,747,747,747,18222
20241209,161000,1718297347,747,747,747,747,0
20241209,160900,1718297347,747,747,747,747,0
20241209,160800,1718297347,747,747,747,747,0
20241209,160700,1718297347,747,747,747,747,0
20241209,160600,1718297347,747,747,747,747,0
20241209,160500,1718297347,747,747,747,747,0
20241209,160400,1718297347,747,747,747,747,0
20241209,160300,1718297347,747,747,747,747,0
20241209,160200,1718297347,747,747,747,747,0
20241209,160100,1718297347,747,747,747,747,0
20241209,160000,1718297347,747,747,747,747,0
20241209,155900,1718297347,747,747,747,747,0
20241209,155800,1718297347,747,747,747,747,0
20241209,155700,1718297347,747,747,747,747,0
20241209,155600,1718297347,747,747,747,747,0
20241209,155500,1718297347,747,747,747,747,0
20241209,155400,1718297347,747,747,747,747,0
20241209,155300,1718297347,747,747,747,747,0
20241209,155200,1718297347,747,747,747,747,0
20241209,155100,1718297347,747,747,747,747,0
20241209,155000,1718297347,747,747,747,747,0
20241209,154900,1718297347,747,747,747,747,0
20241209,154800,1718297347,747,747,747,747,0
20241209,154700,1718297347,747,747,747,747,0
20241209,154600,1718297347,747,747,747,747,0
20241209,154500,1718297347,747,747,747,747,0
20241209,154400,1718297347,747,747,747,747,0
20241209,154300,1718297347,747,747,747,747,0
20241209,154200,1718297347,747,747,747,747,0
20241209,154100,1718297347,747,747,747,747,18222
20241209,154000,1718297347,747,747,747,747,0
20241209,153900,1718297347,747,747,747,747,0
20241209,153800,1718297347,747,747,747,747,0
20241209,153700,1718297347,747,747,747,747,0
20241209,153600,1718297347,747,747,747,747,0
20241209,153500,1718297347,747,747,747,747,0
20241209,153400,1718297347,747,747,747,747,0
20241209,153300,1718297347,747,747,747,747,0
20241209,153200,1718297347,747,747,747,747,0
20241209,153100,1718297347,747,747,747,747,0
20241209,153000,1718297347,747,747,747,747,18222
20241209,152900,1704685513,750,750,750,750,0
20241209,152800,1704685513,750,750,750,750,0
20241209,152700,1704685513,750,750,750,750,0
20241209,152600,1704685513,750,750,750,750,0
20241209,152500,1704685513,750,750,750,750,0
20241209,152400,1704685513,750,750,750,750,0
20241209,152300,1704685513,750,750,750,750,0
20241209,152200,1704685513,750,750,750,750,0
20241209,152100,1704685513,750,750,750,750,0
20241209,152000,1704685513,750,750,750,750,0
20241209,151900,1704685513,750,750,752,750,13893
20241209,151800,1694257785,752,752,752,752,0
20241209,151700,1694257785,752,752,752,752,0
20241209,151600,1694257785,752,750,752,750,1842
20241209,151500,1692876222,751,751,751,751,19923
20241209,151400,1677914049,751,752,752,751,1025
20241209,151300,1677143850,753,753,753,753,66
20241209,151200,1677094152,751,751,751,751,0
20241209,151100,1677094152,751,751,751,751,1
20241209,151000,1677093401,751,751,754,751,2608
20241209,150900,1675134784,754,754,754,751,3410
20241209,150800,1672566331,751,751,751,751,6635
20241209,150700,1667583446,751,752,753,751,2767
20241209,150600,1665504365,752,752,754,751,1618
20241209,150500,1664288433,752,752,752,751,492
20241209,150400,1663918459,752,751,752,750,17227
20241209,150300,1650979315,750,750,751,750,2745
20241209,150200,1648920276,751,751,751,751,632
20241209,150100,1648445644,751,751,751,751,741
20241209,150000,1647889153,750,751,751,750,952
20241209,145900,1647175138,751,751,751,751,537
20241209,145800,1646771851,751,751,751,751,0
20241209,145700,1646771851,751,750,751,750,10346
20241209,145600,1639011338,750,750,750,750,1000
20241209,145500,1638261338,750,746,750,746,2810
20241209,145400,1636162646,746,747,747,746,224
20241209,145300,1635995428,747,747,747,746,1413
20241209,145200,1634940315,747,746,747,746,2498
20241209,145100,1633075309,747,750,750,747,3808
20241209,145000,1630227542,748,749,749,748,3000
20241209,144900,1627981747,749,749,749,749,500
20241209,144800,1627607247,750,748,750,748,41
20241209,144700,1627576577,748,748,748,748,1488
20241209,144600,1626463553,748,748,748,748,21
20241209,144500,1626447845,748,748,748,748,90
20241209,144400,1626380525,748,747,748,747,1001
20241209,144300,1625632777,747,747,747,747,1795
20241209,144200,1624291912,746,747,747,746,1010
20241209,144100,1623538342,746,747,747,746,310
20241209,144000,1623307072,747,747,747,747,4069
20241209,143900,1620267529,747,747,747,747,1933
20241209,143800,1618823578,747,747,747,747,0
20241209,143700,1618823578,747,747,748,747,812
20241209,143600,1618216990,748,748,748,748,5316
20241209,143500,1614240622,750,747,750,747,1016
20241209,143400,1613480844,748,748,748,748,8000
20241209,143300,1607496844,748,748,750,747,2713
20241209,143200,1605465218,747,747,747,747,6072
20241209,143100,1600929434,746,746,746,746,2000
20241209,143000,1599437434,746,747,747,746,14
20241209,142900,1599426980,747,747,747,747,310
20241209,142800,1599195410,746,746,746,746,100
20241209,142700,1599120810,745,746,747,745,14962
20241209,142600,1587962951,746,747,747,746,670
20241209,142500,1587462465,746,747,747,746,1681
20241209,142400,1586207438,746,747,747,746,3332
20241209,142300,1583721434,747,747,747,747,11
20241209,142200,1583713217,747,748,748,747,6879
20241209,142100,1578571774,749,750,750,748,6083
20241209,142000,1574014666,750,750,750,750,100
20241209,141900,1573939666,749,751,751,749,7549
20241209,141800,1568281637,750,751,751,750,4466
20241209,141700,1564931944,751,751,752,750,39873
20241209,141600,1535021231,751,751,751,751,1314
20241209,141500,1534034417,751,751,751,751,316
20241209,141400,1533797101,751,751,751,751,205
20241209,141300,1533643146,751,751,751,751,1200
20241209,141200,1532741946,751,751,751,751,4594
20241209,141100,1529291852,750,751,751,750,16122
20241209,141000,1517196441,752,752,752,752,36
20241209,140900,1517169369,752,752,752,751,148
20241209,140800,1517058074,751,751,751,750,2427
20241209,140700,1515235623,750,750,751,750,4709
20241209,140600,1511700773,751,751,751,751,1203
20241209,140500,1510797320,751,751,751,751,1942
20241209,140400,1509338878,751,752,752,751,32
20241209,140300,1509314815,752,750,752,750,8768
20241209,140200,1502738744,750,750,750,750,3286
20241209,140100,1500274244,750,751,751,750,2237
20241209,140000,1498594598,751,752,752,751,130
20241209,135900,1498496963,751,752,752,751,500
20241209,135800,1498121457,751,753,753,751,12
20241209,135700,1498112425,751,752,752,751,11510
20241209,135600,1489466909,752,753,753,752,4345
20241209,135500,1486199417,752,753,753,752,30
20241209,135400,1486176852,753,751,753,751,10389
20241209,135300,1478354073,751,751,752,751,21
20241209,135200,1478338292,751,752,752,751,7122
20241209,135100,1472987548,752,753,753,752,96
20241209,135000,1472915326,752,752,752,752,10
20241209,134900,1472907806,751,751,751,751,501
20241209,134800,1472531555,751,751,751,751,495
20241209,134700,1472159810,751,751,751,751,10
20241209,134600,1472152300,751,752,752,751,2133
20241209,134500,1470550317,752,753,753,751,22361
20241209,134400,1453744461,752,752,753,752,10474
20241209,134300,1445867843,752,753,753,752,255
20241209,134200,1445675832,753,753,753,753,1173
20241209,134100,1444792563,753,753,753,753,194
20241209,134000,1444646481,752,753,754,752,7410
20241209,133900,1439071613,753,753,753,753,1033
20241209,133800,1438293764,753,753,753,753,1855
20241209,133700,1436896949,753,753,753,753,2157
20241209,133600,1435272728,753,753,754,753,918
20241209,133500,1434581274,753,753,753,753,96
20241209,133400,1434508986,753,754,754,753,540
20241209,133300,1434102326,755,755,755,755,53
20241209,133200,1434062311,754,754,754,754,975
20241209,133100,1433327161,753,754,754,753,2799
20241209,133000,1431218929,754,754,754,754,650
20241209,132900,1430728829,755,755,755,755,0
20241209,132800,1430728829,755,755,755,755,15
20241209,132700,1430717504,754,754,754,754,858
20241209,132600,1430070572,754,755,755,754,1605
20241209,132500,1428859129,755,755,755,755,363
20241209,132400,1428585064,755,755,756,755,1842
20241209,132300,1427194269,757,755,757,755,32
20241209,132200,1427170077,756,755,756,755,373
20241209,132100,1426888262,755,756,757,755,4926
20241209,132000,1423167130,756,755,756,755,119
20241209,131900,1423077281,755,755,755,755,732
20241209,131800,1422524621,755,755,755,755,300
20241209,131700,1422298121,754,755,755,754,4
20241209,131600,1422295102,753,753,753,753,5
20241209,131500,1422291337,753,753,753,753,8952
20241209,131400,1415550481,753,753,753,753,0
20241209,131300,1415550481,753,752,753,752,630
20241209,131200,1415076673,752,752,753,752,2099
20241209,131100,1413498223,752,752,752,752,2248
20241209,131000,1411807727,753,752,753,752,2220
20241209,130900,1410138282,752,753,753,752,6914
20241209,130800,1404938892,752,754,754,752,1998
20241209,130700,1403434890,753,754,754,753,206
20241209,130600,1403279672,754,754,754,754,595
20241209,130500,1402831042,754,754,754,753,45
20241209,130400,1402797152,754,754,754,752,6687
20241209,130300,1397768524,754,753,754,753,1527
20241209,130200,1396618692,756,756,756,753,11005
20241209,130100,1388324064,756,757,757,755,4582
20241209,130000,1384860185,757,757,757,757,7955
20241209,125900,1378838250,756,755,757,755,2907
20241209,125800,1376642227,757,756,757,756,76
20241209,125700,1376584754,757,756,757,756,42
20241209,125600,1376553001,755,755,756,755,2077
20241209,125500,1374984841,756,757,757,756,333
20241209,125400,1374733091,754,756,756,754,3799
20241209,125300,1371866581,757,757,757,757,0
20241209,125200,1371866581,757,756,757,756,1007
20241209,125100,1371105284,757,757,757,757,4151
20241209,125000,1367962977,759,757,759,757,11
20241209,124900,1367954640,760,760,760,760,0
20241209,124800,1367954640,760,760,760,760,5
20241209,124700,1367950840,759,760,760,759,2150
20241209,124600,1366318964,760,759,760,759,5774
20241209,124500,1361936497,759,758,759,758,4479
20241209,124400,1358538290,758,757,758,757,1386
20241209,124300,1357488540,757,757,757,757,550
20241209,124200,1357072190,757,758,758,757,448
20241209,124100,1356732609,759,759,759,758,3443
20241209,124000,1354122514,758,758,759,758,1501
20241209,123900,1352984555,759,759,759,759,1400
20241209,123800,1351921955,759,758,759,758,8645
20241209,123700,1345360774,758,758,758,758,1515
20241209,123600,1344212404,757,757,757,757,458
20241209,123500,1343865698,757,757,757,757,1
20241209,123400,1343864941,758,756,758,756,5
20241209,123300,1343861155,756,756,756,756,855
20241209,123200,1343214775,758,758,758,758,1318
20241209,123100,1342215731,758,756,758,756,2650
20241209,123000,1340210031,756,756,756,756,500
20241209,122900,1339832031,753,753,753,753,5
20241209,122800,1339828266,752,756,756,752,10000
20241209,122700,1332283053,758,756,758,756,1499
20241209,122600,1331148820,756,756,756,756,1800
20241209,122500,1329788020,757,757,757,757,1700
20241209,122400,1328501120,757,757,757,756,1213
20241209,122300,1327584079,757,756,757,756,739
20241209,122200,1327025117,756,757,757,756,2587
20241209,122100,1325069319,757,755,757,755,1199
20241209,122000,1324162070,755,757,757,755,4933
20241209,121900,1320427964,757,758,758,757,5256
20241209,121800,1316444139,758,758,758,757,2095
20241209,121700,1314856275,758,758,758,758,701
20241209,121600,1314324917,758,760,760,758,3634
20241209,121500,1311569005,758,760,760,758,973
20241209,121400,1310829871,760,757,760,757,6226
20241209,121300,1306116714,759,760,760,757,2405
20241209,121200,1304294788,760,760,760,758,341
20241209,121100,1304035770,758,759,759,758,814
20241209,121000,1303418444,758,758,758,758,0
20241209,120900,1303418444,758,758,758,758,0
20241209,120800,1303418444,758,758,758,758,1073
20241209,120700,1302605110,757,757,757,757,268
20241209,120600,1302402234,758,758,758,758,1032
20241209,120500,1301619978,758,758,758,758,4320
20241209,120400,1298345418,758,758,758,758,20
20241209,120300,1298330258,758,755,758,753,9171
20241209,120200,1291412863,755,758,758,755,839
20241209,120100,1290776937,758,759,760,758,520
20241209,120000,1290382436,759,758,759,758,2290
20241209,115900,1288644726,759,759,759,759,436
20241209,115800,1288313802,759,755,759,755,4489
20241209,115700,1284911266,754,754,754,754,115
20241209,115600,1284824556,754,755,755,754,6930
20241209,115500,1279594381,757,755,757,755,2243
20241209,115400,1277898616,755,755,757,755,7838
20241209,115300,1271980481,755,757,757,754,711
20241209,115200,1271444361,757,754,757,754,99
20241209,115100,1271369479,758,758,758,758,1
20241209,115000,1271368721,758,758,758,758,8
20241209,114900,1271362657,758,758,758,758,5
20241209,114800,1271358867,758,758,758,758,40
20241209,114700,1271328547,753,754,754,753,5213
20241209,114600,1267399459,760,755,760,755,15017
20241209,114500,1256043354,752,752,752,752,1141
20241209,114400,1255185322,752,752,752,752,153
20241209,114300,1255070266,751,753,754,751,2925
20241209,114200,1252871136,752,752,752,752,0
20241209,114100,1252871136,752,751,752,751,4200
20241209,114000,1249716736,751,752,752,751,10644
20241209,113900,1241722650,752,753,753,752,10000
20241209,113800,1234200332,755,754,755,754,1253
20241209,113700,1233254655,754,753,754,753,1666
20241209,113600,1232000005,753,753,753,753,3935
20241209,113500,1229036950,753,753,753,753,183
20241209,113400,1228899151,753,754,755,753,915
20241209,113300,1228209438,754,754,754,754,1
20241209,113200,1228208684,754,754,754,754,1347
20241209,113100,1227193046,752,754,754,752,557
20241209,113000,1226774132,754,754,754,754,0
20241209,112900,1226774132,754,752,754,752,740
20241209,112800,1226217052,751,752,752,751,2050
20241209,112700,1224677433,752,752,753,751,1180
20241209,112600,1223790055,752,752,754,752,5703
20241209,112500,1219501379,752,751,752,751,2285
20241209,112400,1217784324,752,751,752,751,3311
20241209,112300,1215294743,751,752,752,751,25771
20241209,112200,1195916914,753,752,753,752,1212
20241209,112100,1195004389,753,753,753,753,5768
20241209,112000,1190661085,753,753,755,753,1001
20241209,111900,1189907330,752,753,753,752,5156
20241209,111800,1186027738,753,753,756,753,660
20241209,111700,1185530728,753,757,757,753,8813
20241209,111600,1178894515,757,754,757,754,3150
20241209,111500,1176513685,754,755,755,754,472
20241209,111400,1176157404,757,757,757,757,5492
20241209,111300,1171999960,754,754,754,754,3517
20241209,111200,1169348142,755,758,758,755,1093
20241209,111100,1168522852,758,757,758,757,2435
20241209,111000,1166679556,757,756,757,755,3281
20241209,110900,1164201861,756,755,756,755,1001
20241209,110800,1163445106,755,756,757,755,2193
20241209,110700,1161789192,757,757,757,757,115
20241209,110600,1161702137,757,757,757,757,1
20241209,110500,1161701380,758,758,758,755,690
20241209,110400,1161179499,755,755,755,755,564
20241209,110300,1160753679,755,755,755,755,2140
20241209,110200,1159137979,756,758,758,756,870
20241209,110100,1158479859,756,756,756,756,150
20241209,110000,1158366459,756,756,756,756,7
20241209,105900,1158361167,756,758,759,756,178
20241209,105800,1158226238,759,759,759,759,110
20241209,105700,1158142748,760,756,760,755,3840
20241209,105600,1155233842,756,756,756,756,546
20241209,105500,1154821066,757,757,757,756,5030
20241209,105400,1151013357,757,756,759,756,6478
20241209,105300,1146108899,756,756,756,755,2186
20241209,105200,1144458056,756,756,756,756,791
20241209,105100,1143860060,756,754,756,754,624
20241209,105000,1143389520,753,756,756,753,13148
20241209,104900,1133474683,757,757,757,757,14
20241209,104800,1133464085,757,758,758,757,455
20241209,104700,1133119517,757,759,759,757,1185
20241209,104600,1132222024,757,758,759,757,1903
20241209,104500,1130779539,760,759,760,759,568
20241209,104400,1130348126,759,760,760,759,827
20241209,104300,1129719779,760,760,761,760,20191
20241209,104200,1114373119,759,759,759,759,2096
20241209,104100,1112782255,759,758,759,758,1794
20241209,104000,1111420693,758,758,758,758,1150
20241209,103900,1110548993,758,759,759,758,1852
20241209,103800,1109143414,758,757,759,757,2644
20241209,103700,1107140495,757,756,757,756,464
20241209,103600,1106789307,756,756,756,756,949
20241209,103500,1106071863,756,757,757,756,221
20241209,103400,1105904654,757,756,757,755,3346
20241209,103300,1103374850,755,757,757,755,1779
20241209,103200,1102030641,757,758,758,757,1754
20241209,103100,1100702782,757,757,758,757,201
20241209,103000,1100550437,758,758,759,758,901
20241209,102900,1099867375,758,759,759,758,22
20241209,102800,1099850680,760,760,760,760,0
20241209,102700,1099850680,760,759,760,759,3
20241209,102600,1099848402,753,756,756,753,3001
20241209,102500,1097586048,757,757,757,753,4999
20241209,102400,1093817185,757,758,758,757,412
20241209,102300,1093505201,758,757,758,757,4402
20241209,102200,1090171764,756,756,757,755,1717
20241209,102100,1088875396,756,754,756,754,2188
20241209,102000,1087224613,754,756,756,753,2528
20241209,101900,1085319799,756,757,757,753,6535
20241209,101800,1080383449,753,758,759,753,14292
20241209,101700,1069585688,760,760,760,759,2420
20241209,101600,1067747928,760,762,762,760,4044
20241209,101500,1064672882,762,762,763,762,1449
20241209,101400,1063568643,763,762,763,762,2017
20241209,101300,1062031684,762,762,762,761,1071
20241209,101200,1061215583,759,762,762,759,2501
20241209,101100,1059312824,759,763,763,759,16711
20241209,101000,1046620548,762,763,763,762,59
20241209,100900,1046575540,762,762,764,762,2198
20241209,100800,1044898556,763,762,764,761,430
20241209,100700,1044570884,761,761,762,761,4420
20241209,100600,1041203825,764,763,765,763,8059
20241209,100500,1035040068,763,763,764,760,1351
20241209,100400,1034009309,760,765,765,759,11451
20241209,100300,1025288716,765,765,767,764,7150
20241209,100200,1019821197,764,761,764,761,10473
20241209,100100,1011826958,762,759,762,758,1136
20241209,100000,1010962794,760,760,760,758,946
20241209,095900,1010244104,758,757,760,757,6911
20241209,095800,1005011348,757,759,760,757,1547
20241209,095700,1003838515,759,759,762,759,3223
20241209,095600,1001389396,760,758,760,758,5426
20241209,095500,997267217,760,760,760,758,1943
20241209,095400,995791411,758,759,760,758,14850
20241209,095300,984517402,759,757,759,756,5557
20241209,095200,980309203,756,752,756,752,2748
20241209,095100,978234238,750,753,753,750,6500
20241209,095000,973349365,753,754,754,752,4451
20241209,094900,969999195,754,754,754,754,437
20241209,094800,969669697,754,754,754,751,6836
20241209,094700,964530064,753,753,754,752,4540
20241209,094600,961111856,753,756,756,753,775
20241209,094500,960526869,756,756,756,755,1550
20241209,094400,959355267,756,755,756,755,855
20241209,094300,958709211,755,754,755,753,3228
20241209,094200,956273461,755,756,756,754,8177
20241209,094100,950100739,756,757,757,755,4730
20241209,094000,946521276,757,753,757,752,12894
20241209,093900,936786063,751,749,753,749,4213
20241209,093800,933623892,749,747,749,747,8608
20241209,093700,927193714,747,747,749,743,2906
20241209,093600,925028060,748,745,748,745,4129
20241209,093500,921941728,745,744,745,744,10401
20241209,093400,914195983,742,742,745,742,5478
20241209,093300,910128292,744,741,744,740,13864
20241209,093200,899845463,743,741,744,741,3491
20241209,093100,897255687,741,741,744,741,339
20241209,093000,897004449,741,743,745,741,13707
20241209,092900,886844854,743,743,745,742,2786
20241209,092800,884774996,745,745,745,743,1644
20241209,092700,883552246,742,742,743,741,7431
20241209,092600,878039588,742,744,748,742,8763
20241209,092500,871526165,743,747,748,743,20842
20241209,092400,855998530,747,746,749,745,8383
20241209,092300,849741058,746,744,746,740,114367
20241209,092200,764572634,744,741,745,740,26294
20241209,092100,745071336,744,745,745,740,131814
20241209,092000,647424210,745,747,749,742,23815
20241209,091900,629732471,747,747,749,745,9674
20241209,091800,622506665,747,742,747,741,26101
20241209,091700,603085543,744,745,746,741,40611
20241209,091600,572937574,745,752,752,744,22932
20241209,091500,555820058,749,754,757,748,47217
20241209,091400,520404059,751,756,759,751,20680
20241209,091300,504807235,759,763,764,755,30272
20241209,091200,481868690,762,764,766,758,13653
20241209,091100,471439997,764,757,765,757,6687
20241209,091000,466337288,757,765,765,757,15377
20241209,090900,454652494,764,762,764,759,6591
20241209,090800,449637369,762,754,763,750,74687
20241209,090700,393049558,750,750,759,750,16268
20241209,090600,380801826,755,752,759,748,111340
20241209,090500,297307062,750,756,760,748,30021
20241209,090400,274634613,760,771,771,740,91082
20241209,090300,206068829,771,783,783,770,31051
20241209,090200,182008718,783,789,789,782,29266
20241209,090100,159087999,789,810,811,776,67733
20241209,090000,105215823,811,822,822,811,122141