stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,191100,139683953,590,590,590,590,2949
20241210,191000,139683953,590,590,590,590,0
20241210,190900,139683953,590,590,590,590,0
20241210,190800,139683953,590,590,590,590,0
20241210,190700,139683953,590,590,590,590,0
20241210,190600,139683953,590,590,590,590,0
20241210,190500,139683953,590,590,590,590,0
20241210,190400,139683953,590,590,590,590,0
20241210,190300,139683953,590,590,590,590,0
20241210,190200,139683953,590,590,590,590,0
20241210,190100,139683953,590,590,590,590,0
20241210,190000,139683953,590,590,590,590,0
20241210,185900,139683953,590,590,590,590,0
20241210,185800,139683953,590,590,590,590,0
20241210,185700,139683953,590,590,590,590,0
20241210,185600,139683953,590,590,590,590,0
20241210,185500,139683953,590,590,590,590,0
20241210,185400,139683953,590,590,590,590,0
20241210,185300,139683953,590,590,590,590,0
20241210,185200,139683953,590,590,590,590,0
20241210,185100,139683953,590,590,590,590,0
20241210,185000,139683953,590,590,590,590,0
20241210,184900,139683953,590,590,590,590,0
20241210,184800,139683953,590,590,590,590,0
20241210,184700,139683953,590,590,590,590,0
20241210,184600,139683953,590,590,590,590,0
20241210,184500,139683953,590,590,590,590,0
20241210,184400,139683953,590,590,590,590,0
20241210,184300,139683953,590,590,590,590,0
20241210,184200,139683953,590,590,590,590,0
20241210,184100,139683953,590,590,590,590,2949
20241210,184000,139683953,590,590,590,590,0
20241210,183900,139683953,590,590,590,590,0
20241210,183800,139683953,590,590,590,590,0
20241210,183700,139683953,590,590,590,590,0
20241210,183600,139683953,590,590,590,590,0
20241210,183500,139683953,590,590,590,590,0
20241210,183400,139683953,590,590,590,590,0
20241210,183300,139683953,590,590,590,590,0
20241210,183200,139683953,590,590,590,590,0
20241210,183100,139683953,590,590,590,590,0
20241210,183000,139683953,590,590,590,590,0
20241210,182900,139683953,590,590,590,590,0
20241210,182800,139683953,590,590,590,590,0
20241210,182700,139683953,590,590,590,590,0
20241210,182600,139683953,590,590,590,590,0
20241210,182500,139683953,590,590,590,590,0
20241210,182400,139683953,590,590,590,590,0
20241210,182300,139683953,590,590,590,590,0
20241210,182200,139683953,590,590,590,590,0
20241210,182100,139683953,590,590,590,590,0
20241210,182000,139683953,590,590,590,590,0
20241210,181900,139683953,590,590,590,590,0
20241210,181800,139683953,590,590,590,590,0
20241210,181700,139683953,590,590,590,590,0
20241210,181600,139683953,590,590,590,590,0
20241210,181500,139683953,590,590,590,590,0
20241210,181400,139683953,590,590,590,590,0
20241210,181300,139683953,590,590,590,590,0
20241210,181200,139683953,590,590,590,590,0
20241210,181100,139683953,590,590,590,590,2949
20241210,181000,139683953,590,590,590,590,0
20241210,180900,139683953,590,590,590,590,0
20241210,180800,139683953,590,590,590,590,0
20241210,180700,139683953,590,590,590,590,0
20241210,180600,139683953,590,590,590,590,0
20241210,180500,139683953,590,590,590,590,0
20241210,180400,139683953,590,590,590,590,0
20241210,180300,139683953,590,590,590,590,0
20241210,180200,139683953,590,590,590,590,0
20241210,180100,139683953,590,590,590,590,0
20241210,180000,139683953,590,590,590,590,0
20241210,175900,139683953,590,590,590,590,0
20241210,175800,139683953,590,590,590,590,0
20241210,175700,139683953,590,590,590,590,0
20241210,175600,139683953,590,590,590,590,0
20241210,175500,139683953,590,590,590,590,0
20241210,175400,139683953,590,590,590,590,0
20241210,175300,139683953,590,590,590,590,0
20241210,175200,139683953,590,590,590,590,0
20241210,175100,139683953,590,590,590,590,0
20241210,175000,139683953,590,590,590,590,0
20241210,174900,139683953,590,590,590,590,0
20241210,174800,139683953,590,590,590,590,0
20241210,174700,139683953,590,590,590,590,0
20241210,174600,139683953,590,590,590,590,0
20241210,174500,139683953,590,590,590,590,0
20241210,174400,139683953,590,590,590,590,0
20241210,174300,139683953,590,590,590,590,0
20241210,174200,139683953,590,590,590,590,0
20241210,174100,139683953,590,590,590,590,2949
20241210,174000,139683953,590,590,590,590,0
20241210,173900,139683953,590,590,590,590,0
20241210,173800,139683953,590,590,590,590,0
20241210,173700,139683953,590,590,590,590,0
20241210,173600,139683953,590,590,590,590,0
20241210,173500,139683953,590,590,590,590,0
20241210,173400,139683953,590,590,590,590,0
20241210,173300,139683953,590,590,590,590,0
20241210,173200,139683953,590,590,590,590,0
20241210,173100,139683953,590,590,590,590,0
20241210,173000,139683953,590,590,590,590,0
20241210,172900,139683953,590,590,590,590,0
20241210,172800,139683953,590,590,590,590,0
20241210,172700,139683953,590,590,590,590,0
20241210,172600,139683953,590,590,590,590,0
20241210,172500,139683953,590,590,590,590,0
20241210,172400,139683953,590,590,590,590,0
20241210,172300,139683953,590,590,590,590,0
20241210,172200,139683953,590,590,590,590,0
20241210,172100,139683953,590,590,590,590,0
20241210,172000,139683953,590,590,590,590,0
20241210,171900,139683953,590,590,590,590,0
20241210,171800,139683953,590,590,590,590,0
20241210,171700,139683953,590,590,590,590,0
20241210,171600,139683953,590,590,590,590,0
20241210,171500,139683953,590,590,590,590,0
20241210,171400,139683953,590,590,590,590,0
20241210,171300,139683953,590,590,590,590,0
20241210,171200,139683953,590,590,590,590,0
20241210,171100,139683953,590,590,590,590,2949
20241210,171000,139683953,590,590,590,590,0
20241210,170900,139683953,590,590,590,590,0
20241210,170800,139683953,590,590,590,590,0
20241210,170700,139683953,590,590,590,590,0
20241210,170600,139683953,590,590,590,590,0
20241210,170500,139683953,590,590,590,590,0
20241210,170400,139683953,590,590,590,590,0
20241210,170300,139683953,590,590,590,590,0
20241210,170200,139683953,590,590,590,590,0
20241210,170100,139683953,590,590,590,590,0
20241210,170000,139683953,590,590,590,590,0
20241210,165900,139683953,590,590,590,590,0
20241210,165800,139683953,590,590,590,590,0
20241210,165700,139683953,590,590,590,590,0
20241210,165600,139683953,590,590,590,590,0
20241210,165500,139683953,590,590,590,590,0
20241210,165400,139683953,590,590,590,590,0
20241210,165300,139683953,590,590,590,590,0
20241210,165200,139683953,590,590,590,590,0
20241210,165100,139683953,590,590,590,590,0
20241210,165000,139683953,590,590,590,590,0
20241210,164900,139683953,590,590,590,590,0
20241210,164800,139683953,590,590,590,590,0
20241210,164700,139683953,590,590,590,590,0
20241210,164600,139683953,590,590,590,590,0
20241210,164500,139683953,590,590,590,590,0
20241210,164400,139683953,590,590,590,590,0
20241210,164300,139683953,590,590,590,590,0
20241210,164200,139683953,590,590,590,590,0
20241210,164100,139683953,590,590,590,590,2949
20241210,164000,139683953,590,590,590,590,0
20241210,163900,139683953,590,590,590,590,0
20241210,163800,139683953,590,590,590,590,0
20241210,163700,139683953,590,590,590,590,0
20241210,163600,139683953,590,590,590,590,0
20241210,163500,139683953,590,590,590,590,0
20241210,163400,139683953,590,590,590,590,0
20241210,163300,139683953,590,590,590,590,0
20241210,163200,139683953,590,590,590,590,0
20241210,163100,139683953,590,590,590,590,0
20241210,163000,139683953,590,590,590,590,0
20241210,162900,139683953,590,590,590,590,0
20241210,162800,139683953,590,590,590,590,0
20241210,162700,139683953,590,590,590,590,0
20241210,162600,139683953,590,590,590,590,0
20241210,162500,139683953,590,590,590,590,0
20241210,162400,139683953,590,590,590,590,0
20241210,162300,139683953,590,590,590,590,0
20241210,162200,139683953,590,590,590,590,0
20241210,162100,139683953,590,590,590,590,0
20241210,162000,139683953,590,590,590,590,0
20241210,161900,139683953,590,590,590,590,0
20241210,161800,139683953,590,590,590,590,0
20241210,161700,139683953,590,590,590,590,0
20241210,161600,139683953,590,590,590,590,0
20241210,161500,139683953,590,590,590,590,0
20241210,161400,139683953,590,590,590,590,0
20241210,161300,139683953,590,590,590,590,0
20241210,161200,139683953,590,590,590,590,0
20241210,161100,139683953,590,590,590,590,2949
20241210,161000,139683953,590,590,590,590,0
20241210,160900,139683953,590,590,590,590,0
20241210,160800,139683953,590,590,590,590,0
20241210,160700,139683953,590,590,590,590,0
20241210,160600,139683953,590,590,590,590,0
20241210,160500,139683953,590,590,590,590,0
20241210,160400,139683953,590,590,590,590,0
20241210,160300,139683953,590,590,590,590,0
20241210,160200,139683953,590,590,590,590,0
20241210,160100,139683953,590,590,590,590,0
20241210,160000,139683953,590,590,590,590,0
20241210,155900,139683953,590,590,590,590,0
20241210,155800,139683953,590,590,590,590,0
20241210,155700,139683953,590,590,590,590,0
20241210,155600,139683953,590,590,590,590,0
20241210,155500,139683953,590,590,590,590,0
20241210,155400,139683953,590,590,590,590,0
20241210,155300,139683953,590,590,590,590,0
20241210,155200,139683953,590,590,590,590,0
20241210,155100,139683953,590,590,590,590,0
20241210,155000,139683953,590,590,590,590,0
20241210,154900,139683953,590,590,590,590,0
20241210,154800,139683953,590,590,590,590,0
20241210,154700,139683953,590,590,590,590,0
20241210,154600,139683953,590,590,590,590,0
20241210,154500,139683953,590,590,590,590,0
20241210,154400,139683953,590,590,590,590,0
20241210,154300,139683953,590,590,590,590,0
20241210,154200,139683953,590,590,590,590,0
20241210,154100,139683953,590,590,590,590,2949
20241210,154000,139683953,590,590,590,590,0
20241210,153900,139683953,590,590,590,590,0
20241210,153800,139683953,590,590,590,590,0
20241210,153700,139683953,590,590,590,590,0
20241210,153600,139683953,590,590,590,590,0
20241210,153500,139683953,590,590,590,590,0
20241210,153400,139683953,590,590,590,590,0
20241210,153300,139683953,590,590,590,590,0
20241210,153200,139683953,590,590,590,590,0
20241210,153100,139683953,590,590,590,590,0
20241210,153000,139683953,590,590,590,590,2949
20241210,152900,137944043,593,593,593,593,0
20241210,152800,137944043,593,593,593,593,0
20241210,152700,137944043,593,593,593,593,0
20241210,152600,137944043,593,593,593,593,0
20241210,152500,137944043,593,593,593,593,0
20241210,152400,137944043,593,593,593,593,0
20241210,152300,137944043,593,593,593,593,0
20241210,152200,137944043,593,593,593,593,0
20241210,152100,137944043,593,593,593,593,0
20241210,152000,137944043,593,593,593,593,0
20241210,151900,137944043,593,593,593,593,10
20241210,151800,137938113,593,593,593,593,0
20241210,151700,137938113,593,593,593,593,0
20241210,151600,137938113,593,593,593,593,4
20241210,151500,137935741,592,592,592,592,0
20241210,151400,137935741,592,591,592,591,82
20241210,151300,137887241,592,592,592,592,50
20241210,151200,137857641,592,592,592,592,0
20241210,151100,137857641,592,592,592,592,3
20241210,151000,137855865,592,592,592,592,0
20241210,150900,137855865,592,592,592,592,10
20241210,150800,137849945,594,594,594,594,0
20241210,150700,137849945,594,594,594,594,0
20241210,150600,137849945,594,594,594,594,0
20241210,150500,137849945,594,594,594,594,0
20241210,150400,137849945,594,594,594,594,0
20241210,150300,137849945,594,594,594,594,0
20241210,150200,137849945,594,594,594,594,0
20241210,150100,137849945,594,594,594,594,1
20241210,150000,137849351,592,592,592,592,93
20241210,145900,137794295,591,590,591,590,1817
20241210,145800,136722069,589,592,592,589,701
20241210,145700,136308440,593,593,593,593,0
20241210,145600,136308440,593,593,593,593,0
20241210,145500,136308440,593,593,593,593,0
20241210,145400,136308440,593,593,593,593,1
20241210,145300,136307847,587,587,587,587,0
20241210,145200,136307847,587,589,589,587,11500
20241210,145100,129553034,585,585,585,585,0
20241210,145000,129553034,585,585,585,585,0
20241210,144900,129553034,585,593,593,585,30000
20241210,144800,111924656,594,594,594,594,200
20241210,144700,111805856,594,594,594,594,3000
20241210,144600,110023856,595,595,595,595,50
20241210,144500,109994106,595,595,595,595,442
20241210,144400,109731116,595,595,595,595,469
20241210,144300,109452061,594,594,594,594,3500
20241210,144200,107373061,593,593,593,593,230
20241210,144100,107236671,593,593,593,593,0
20241210,144000,107236671,593,593,593,593,0
20241210,143900,107236671,593,592,593,592,147
20241210,143800,107149527,593,593,593,593,30
20241210,143700,107131737,593,593,593,593,0
20241210,143600,107131737,593,593,593,593,0
20241210,143500,107131737,593,593,593,593,56
20241210,143400,107098529,586,586,586,586,0
20241210,143300,107098529,586,586,586,586,0
20241210,143200,107098529,586,594,594,586,8200
20241210,143100,102248091,594,594,594,594,0
20241210,143000,102248091,594,593,594,592,1499
20241210,142900,101357688,594,594,594,594,2003
20241210,142800,100167906,594,594,594,594,2100
20241210,142700,98920506,594,594,594,594,5311
20241210,142600,95765772,594,594,594,594,700
20241210,142500,95349972,594,594,594,594,124
20241210,142400,95276316,594,594,594,594,0
20241210,142300,95276316,594,594,594,594,0
20241210,142200,95276316,594,594,594,594,1
20241210,142100,95275722,592,592,592,592,900
20241210,142000,94742922,593,593,593,593,348
20241210,141900,94536558,593,593,593,593,0
20241210,141800,94536558,593,593,593,593,0
20241210,141700,94536558,593,593,593,593,0
20241210,141600,94536558,593,593,593,593,0
20241210,141500,94536558,593,593,593,593,0
20241210,141400,94536558,593,593,593,593,0
20241210,141300,94536558,593,593,593,593,0
20241210,141200,94536558,593,593,593,593,0
20241210,141100,94536558,593,593,593,593,0
20241210,141000,94536558,593,593,593,593,0
20241210,140900,94536558,593,593,593,593,0
20241210,140800,94536558,593,593,593,593,0
20241210,140700,94536558,593,593,593,593,0
20241210,140600,94536558,593,593,593,593,0
20241210,140500,94536558,593,593,593,593,121
20241210,140400,94464805,593,593,593,593,0
20241210,140300,94464805,593,593,593,593,0
20241210,140200,94464805,593,593,593,593,0
20241210,140100,94464805,593,593,593,593,0
20241210,140000,94464805,593,593,593,593,0
20241210,135900,94464805,593,593,593,593,643
20241210,135800,94083506,594,594,594,594,0
20241210,135700,94083506,594,594,594,594,0
20241210,135600,94083506,594,594,594,594,0
20241210,135500,94083506,594,594,594,594,0
20241210,135400,94083506,594,594,594,594,1
20241210,135300,94082912,594,594,594,594,0
20241210,135200,94082912,594,594,594,594,0
20241210,135100,94082912,594,594,594,594,3
20241210,135000,94081130,594,594,594,594,0
20241210,134900,94081130,594,594,594,594,0
20241210,134800,94081130,594,594,594,594,0
20241210,134700,94081130,594,594,594,594,0
20241210,134600,94081130,594,594,594,594,0
20241210,134500,94081130,594,594,594,594,0
20241210,134400,94081130,594,592,594,592,2
20241210,134300,94079944,592,592,592,592,2
20241210,134200,94078760,593,593,593,593,6436
20241210,134100,90262212,594,594,594,594,200
20241210,134000,90143412,594,594,594,594,0
20241210,133900,90143412,594,594,594,594,0
20241210,133800,90143412,594,594,594,594,0
20241210,133700,90143412,594,594,594,594,0
20241210,133600,90143412,594,594,594,594,4697
20241210,133500,87353394,594,594,594,594,1000
20241210,133400,86759394,594,594,594,594,200
20241210,133300,86640594,593,594,594,593,4227
20241210,133200,84133771,594,594,594,594,208
20241210,133100,84010219,594,594,594,594,0
20241210,133000,84010219,594,593,594,593,1148
20241210,132900,83328355,593,593,593,593,200
20241210,132800,83209755,594,594,594,594,0
20241210,132700,83209755,594,594,594,594,300
20241210,132600,83031555,594,594,594,594,100
20241210,132500,82972155,594,594,594,594,100
20241210,132400,82912755,594,594,594,594,185
20241210,132300,82802865,594,594,594,594,0
20241210,132200,82802865,594,594,594,594,15
20241210,132100,82793955,594,594,594,594,0
20241210,132000,82793955,594,594,594,594,200
20241210,131900,82675155,594,594,594,594,0
20241210,131800,82675155,594,594,594,594,0
20241210,131700,82675155,594,594,594,594,0
20241210,131600,82675155,594,594,594,594,0
20241210,131500,82675155,594,594,594,594,1600
20241210,131400,81724755,594,594,594,594,0
20241210,131300,81724755,594,594,594,594,0
20241210,131200,81724755,594,594,594,594,0
20241210,131100,81724755,594,594,594,594,13
20241210,131000,81717033,594,594,594,594,107
20241210,130900,81653475,594,594,594,594,100
20241210,130800,81594075,594,594,594,594,0
20241210,130700,81594075,594,594,594,594,0
20241210,130600,81594075,594,594,594,594,0
20241210,130500,81594075,594,594,594,594,0
20241210,130400,81594075,594,594,594,594,0
20241210,130300,81594075,594,594,594,594,2
20241210,130200,81592887,594,594,595,594,506
20241210,130100,81292322,594,594,594,594,0
20241210,130000,81292322,594,594,594,594,12
20241210,125900,81285194,594,594,594,594,0
20241210,125800,81285194,594,594,594,594,9
20241210,125700,81279848,594,594,594,594,0
20241210,125600,81279848,594,594,594,594,0
20241210,125500,81279848,594,594,594,594,0
20241210,125400,81279848,594,594,594,594,0
20241210,125300,81279848,594,594,594,594,0
20241210,125200,81279848,594,594,594,594,0
20241210,125100,81279848,594,594,594,594,1
20241210,125000,81279254,591,591,591,591,0
20241210,124900,81279254,591,591,591,591,0
20241210,124800,81279254,591,591,591,591,0
20241210,124700,81279254,591,591,591,591,0
20241210,124600,81279254,591,591,591,591,700
20241210,124500,80865554,595,595,595,595,0
20241210,124400,80865554,595,592,595,591,1120
20241210,124300,80203506,593,593,593,593,663
20241210,124200,79810347,593,593,593,593,0
20241210,124100,79810347,593,593,593,593,0
20241210,124000,79810347,593,593,593,593,0
20241210,123900,79810347,593,593,593,593,0
20241210,123800,79810347,593,593,593,593,0
20241210,123700,79810347,593,593,593,593,0
20241210,123600,79810347,593,593,593,593,0
20241210,123500,79810347,593,593,593,593,375
20241210,123400,79587972,593,593,593,593,0
20241210,123300,79587972,593,593,593,593,1
20241210,123200,79587379,593,593,593,593,648
20241210,123100,79203115,593,593,593,593,0
20241210,123000,79203115,593,593,593,593,0
20241210,122900,79203115,593,593,593,593,1
20241210,122800,79202522,593,593,593,593,0
20241210,122700,79202522,593,593,593,593,696
20241210,122600,78789794,593,593,593,593,500
20241210,122500,78493294,593,594,594,593,1000
20241210,122400,77900054,595,595,595,595,100
20241210,122300,77840554,594,594,594,594,0
20241210,122200,77840554,594,594,594,594,0
20241210,122100,77840554,594,594,594,594,111
20241210,122000,77774620,593,593,593,593,0
20241210,121900,77774620,593,593,593,593,400
20241210,121800,77537420,593,593,593,593,0
20241210,121700,77537420,593,593,593,593,1
20241210,121600,77536827,593,593,593,593,0
20241210,121500,77536827,593,593,593,593,1
20241210,121400,77536234,593,595,595,593,1000
20241210,121300,76943226,595,595,595,595,3
20241210,121200,76941441,596,596,596,596,1
20241210,121100,76940845,595,595,595,595,0
20241210,121000,76940845,595,595,595,595,0
20241210,120900,76940845,595,595,595,595,0
20241210,120800,76940845,595,595,595,595,0
20241210,120700,76940845,595,595,595,595,191
20241210,120600,76827200,595,595,595,595,0
20241210,120500,76827200,595,595,595,595,0
20241210,120400,76827200,595,595,595,595,0
20241210,120300,76827200,595,595,595,595,0
20241210,120200,76827200,595,595,595,595,31
20241210,120100,76808755,595,595,595,595,0
20241210,120000,76808755,595,595,595,595,22
20241210,115900,76795665,596,596,596,596,200
20241210,115800,76676465,597,597,597,597,0
20241210,115700,76676465,597,597,597,597,0
20241210,115600,76676465,597,597,597,597,0
20241210,115500,76676465,597,597,597,597,1
20241210,115400,76675868,597,597,597,597,0
20241210,115300,76675868,597,597,597,597,0
20241210,115200,76675868,597,597,597,597,1
20241210,115100,76675271,597,596,597,596,2
20241210,115000,76674078,595,595,595,595,99
20241210,114900,76615173,595,595,595,595,201
20241210,114800,76495578,596,596,596,596,0
20241210,114700,76495578,596,594,596,594,100
20241210,114600,76435980,594,596,596,594,2363
20241210,114500,75032348,596,596,596,596,895
20241210,114400,74498928,596,596,596,596,2
20241210,114300,74497736,594,594,594,594,0
20241210,114200,74497736,594,594,594,594,0
20241210,114100,74497736,594,594,594,594,0
20241210,114000,74497736,594,594,594,594,1
20241210,113900,74497142,596,596,596,596,0
20241210,113800,74497142,596,596,596,596,0
20241210,113700,74497142,596,596,596,596,10
20241210,113600,74491182,596,596,596,596,1
20241210,113500,74490586,596,596,596,596,0
20241210,113400,74490586,596,596,596,596,1000
20241210,113300,73894586,596,596,596,596,55
20241210,113200,73861806,594,594,594,594,0
20241210,113100,73861806,594,594,594,594,0
20241210,113000,73861806,594,594,594,594,0
20241210,112900,73861806,594,594,594,594,0
20241210,112800,73861806,594,594,594,594,0
20241210,112700,73861806,594,594,594,594,0
20241210,112600,73861806,594,594,594,594,0
20241210,112500,73861806,594,594,594,594,0
20241210,112400,73861806,594,594,594,594,0
20241210,112300,73861806,594,594,594,594,0
20241210,112200,73861806,594,596,596,594,11
20241210,112100,73855270,594,594,594,594,50
20241210,112000,73825570,595,595,595,595,0
20241210,111900,73825570,595,595,595,595,1
20241210,111800,73824975,595,595,595,595,150
20241210,111700,73735725,595,595,595,595,0
20241210,111600,73735725,595,595,595,595,0
20241210,111500,73735725,595,595,595,595,1691
20241210,111400,72729580,595,595,595,595,1
20241210,111300,72728985,595,595,595,595,1
20241210,111200,72728390,595,595,595,595,1305
20241210,111100,71951915,595,595,595,595,0
20241210,111000,71951915,595,595,595,595,0
20241210,110900,71951915,595,595,595,595,0
20241210,110800,71951915,595,594,595,594,132
20241210,110700,71873505,594,594,594,594,0
20241210,110600,71873505,594,594,594,594,0
20241210,110500,71873505,594,594,594,594,0
20241210,110400,71873505,594,594,594,594,0
20241210,110300,71873505,594,594,594,594,1
20241210,110200,71872911,594,594,594,594,8
20241210,110100,71868159,593,593,593,593,1
20241210,110000,71867566,591,591,591,591,36
20241210,105900,71846290,591,591,591,591,72
20241210,105800,71803738,591,591,591,591,72
20241210,105700,71761186,591,592,592,591,72
20241210,105600,71718632,591,591,591,591,72
20241210,105500,71676080,591,591,591,591,72
20241210,105400,71633528,591,593,595,591,2400
20241210,105300,70208036,591,592,594,591,142
20241210,105200,70123838,592,592,594,592,82
20241210,105100,70075274,592,592,593,592,333
20241210,105000,69877877,592,591,592,591,1820
20241210,104900,68800473,591,591,591,591,72
20241210,104800,68757921,592,590,592,590,82
20241210,104700,68709485,590,590,590,590,72
20241210,104600,68667005,590,590,590,590,36
20241210,104500,68645765,590,590,590,590,72
20241210,104400,68603285,590,590,590,590,72
20241210,104300,68560805,590,591,592,590,12869
20241210,104200,60943262,590,591,591,590,1203
20241210,104100,60232325,591,592,592,591,137
20241210,104000,60151294,591,591,591,591,0
20241210,103900,60151294,591,591,591,591,39
20241210,103800,60128245,592,592,592,592,851
20241210,103700,59624453,591,591,591,591,0
20241210,103600,59624453,591,591,591,591,2500
20241210,103500,58146953,592,592,592,592,500
20241210,103400,57850953,591,591,591,591,0
20241210,103300,57850953,591,591,591,591,1
20241210,103200,57850362,591,591,591,591,0
20241210,103100,57850362,591,591,591,591,2511
20241210,103000,56366361,591,591,591,591,800
20241210,102900,55893561,591,591,591,591,0
20241210,102800,55893561,591,591,591,591,564
20241210,102700,55560237,591,591,591,591,0
20241210,102600,55560237,591,591,591,591,0
20241210,102500,55560237,591,591,591,591,0
20241210,102400,55560237,591,591,591,591,0
20241210,102300,55560237,591,591,591,591,0
20241210,102200,55560237,591,591,591,591,1
20241210,102100,55559646,590,590,590,590,466
20241210,102000,55284706,590,590,590,590,0
20241210,101900,55284706,590,590,590,590,0
20241210,101800,55284706,590,590,590,590,0
20241210,101700,55284706,590,590,590,590,240
20241210,101600,55143106,590,590,590,590,0
20241210,101500,55143106,590,590,590,590,881
20241210,101400,54623316,590,590,590,590,0
20241210,101300,54623316,590,590,590,590,770
20241210,101200,54169016,590,590,590,590,5407
20241210,101100,50978886,590,590,590,590,4
20241210,101000,50976526,590,590,590,590,835
20241210,100900,50483876,590,590,590,590,0
20241210,100800,50483876,590,590,590,590,500
20241210,100700,50188876,590,590,590,590,0
20241210,100600,50188876,590,590,590,590,188
20241210,100500,50077956,590,590,590,590,4
20241210,100400,50075596,590,590,590,590,0
20241210,100300,50075596,590,590,590,590,2
20241210,100200,50074416,590,585,590,585,24636
20241210,100100,35603073,586,586,586,586,2177
20241210,100000,34327351,585,585,585,585,0
20241210,095900,34327351,585,585,585,585,0
20241210,095800,34327351,585,585,585,585,0
20241210,095700,34327351,585,585,585,585,101
20241210,095600,34268266,585,586,586,585,305
20241210,095500,34089636,586,586,586,586,200
20241210,095400,33972436,586,586,586,586,1
20241210,095300,33971850,586,586,586,586,0
20241210,095200,33971850,586,586,586,586,206
20241210,095100,33851134,586,586,586,586,1
20241210,095000,33850548,584,584,584,584,0
20241210,094900,33850548,584,584,584,584,12550
20241210,094800,26521348,585,585,585,585,136
20241210,094700,26441788,584,585,585,584,270
20241210,094600,26283937,584,584,584,584,0
20241210,094500,26283937,584,585,585,584,225
20241210,094400,26152362,586,586,586,586,1
20241210,094300,26151776,586,586,586,586,5
20241210,094200,26148846,586,586,586,586,1207
20241210,094100,25441544,587,587,587,587,139
20241210,094000,25359951,587,586,587,586,78
20241210,093900,25314242,587,587,587,587,0
20241210,093800,25314242,587,587,587,587,10
20241210,093700,25308372,587,587,587,587,1
20241210,093600,25307785,587,586,587,586,136
20241210,093500,25228063,586,586,586,586,27
20241210,093400,25212241,586,586,587,586,247
20241210,093300,25067498,587,587,587,587,0
20241210,093200,25067498,587,587,587,587,1015
20241210,093100,24471693,587,587,587,587,1
20241210,093000,24471106,587,586,587,586,124
20241210,092900,24398441,587,587,587,587,9
20241210,092800,24393158,588,588,588,588,0
20241210,092700,24393158,588,588,588,588,0
20241210,092600,24393158,588,588,588,588,10
20241210,092500,24387278,588,588,588,588,744
20241210,092400,23949806,590,589,590,589,156
20241210,092300,23857767,590,590,590,590,0
20241210,092200,23857767,590,590,590,590,1120
20241210,092100,23196967,590,590,590,590,4759
20241210,092000,20389157,590,589,590,588,767
20241210,091900,19937651,590,590,590,590,0
20241210,091800,19937651,590,589,590,589,446
20241210,091700,19674557,589,589,589,589,2110
20241210,091600,18431767,589,589,589,589,330
20241210,091500,18237397,589,587,589,587,1080
20241210,091400,17603289,588,586,588,586,53
20241210,091300,17572170,586,586,586,586,880
20241210,091200,17056490,586,586,586,586,1
20241210,091100,17055904,586,586,586,586,100
20241210,091000,16997304,586,586,586,586,0
20241210,090900,16997304,586,587,587,586,227
20241210,090800,16864122,587,587,587,587,2
20241210,090700,16862948,587,586,588,586,6315
20241210,090600,13156043,586,584,586,584,290
20241210,090500,12986118,583,582,583,582,649
20241210,090400,12608095,582,582,582,582,2329
20241210,090300,11252617,582,580,582,580,2591
20241210,090200,9746682,580,578,580,578,5005
20241210,090100,6843797,577,577,577,577,1257
20241210,090000,6118508,577,577,577,577,10604