stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,204300,45707372,349,349,349,349,562
20241206,204200,45707372,349,349,349,349,0
20241206,204100,45707372,349,349,349,349,0
20241206,204000,45707372,349,349,349,349,0
20241206,203900,45707372,349,349,349,349,0
20241206,203800,45707372,349,349,349,349,0
20241206,203700,45707372,349,349,349,349,0
20241206,203600,45707372,349,349,349,349,0
20241206,203500,45707372,349,349,349,349,0
20241206,203400,45707372,349,349,349,349,0
20241206,203300,45707372,349,349,349,349,0
20241206,203200,45707372,349,349,349,349,0
20241206,203100,45707372,349,349,349,349,0
20241206,203000,45707372,349,349,349,349,0
20241206,202900,45707372,349,349,349,349,0
20241206,202800,45707372,349,349,349,349,0
20241206,202700,45707372,349,349,349,349,0
20241206,202600,45707372,349,349,349,349,0
20241206,202500,45707372,349,349,349,349,0
20241206,202400,45707372,349,349,349,349,0
20241206,202300,45707372,349,349,349,349,0
20241206,202200,45707372,349,349,349,349,0
20241206,202100,45707372,349,349,349,349,0
20241206,202000,45707372,349,349,349,349,0
20241206,201900,45707372,349,349,349,349,0
20241206,201800,45707372,349,349,349,349,0
20241206,201700,45707372,349,349,349,349,0
20241206,201600,45707372,349,349,349,349,0
20241206,201500,45707372,349,349,349,349,0
20241206,201400,45707372,349,349,349,349,0
20241206,201300,45707372,349,349,349,349,562
20241206,201200,45707372,349,349,349,349,0
20241206,201100,45707372,349,349,349,349,0
20241206,201000,45707372,349,349,349,349,0
20241206,200900,45707372,349,349,349,349,0
20241206,200800,45707372,349,349,349,349,0
20241206,200700,45707372,349,349,349,349,0
20241206,200600,45707372,349,349,349,349,0
20241206,200500,45707372,349,349,349,349,0
20241206,200400,45707372,349,349,349,349,0
20241206,200300,45707372,349,349,349,349,0
20241206,200200,45707372,349,349,349,349,0
20241206,200100,45707372,349,349,349,349,0
20241206,200000,45707372,349,349,349,349,0
20241206,195900,45707372,349,349,349,349,0
20241206,195800,45707372,349,349,349,349,0
20241206,195700,45707372,349,349,349,349,0
20241206,195600,45707372,349,349,349,349,0
20241206,195500,45707372,349,349,349,349,0
20241206,195400,45707372,349,349,349,349,0
20241206,195300,45707372,349,349,349,349,0
20241206,195200,45707372,349,349,349,349,0
20241206,195100,45707372,349,349,349,349,0
20241206,195000,45707372,349,349,349,349,0
20241206,194900,45707372,349,349,349,349,0
20241206,194800,45707372,349,349,349,349,0
20241206,194700,45707372,349,349,349,349,0
20241206,194600,45707372,349,349,349,349,0
20241206,194500,45707372,349,349,349,349,0
20241206,194400,45707372,349,349,349,349,0
20241206,194300,45707372,349,349,349,349,562
20241206,194200,45707372,349,349,349,349,0
20241206,194100,45707372,349,349,349,349,0
20241206,194000,45707372,349,349,349,349,0
20241206,193900,45707372,349,349,349,349,0
20241206,193800,45707372,349,349,349,349,0
20241206,193700,45707372,349,349,349,349,0
20241206,193600,45707372,349,349,349,349,0
20241206,193500,45707372,349,349,349,349,0
20241206,193400,45707372,349,349,349,349,0
20241206,193300,45707372,349,349,349,349,0
20241206,193200,45707372,349,349,349,349,0
20241206,193100,45707372,349,349,349,349,0
20241206,193000,45707372,349,349,349,349,0
20241206,192900,45707372,349,349,349,349,0
20241206,192800,45707372,349,349,349,349,0
20241206,192700,45707372,349,349,349,349,0
20241206,192600,45707372,349,349,349,349,0
20241206,192500,45707372,349,349,349,349,0
20241206,192400,45707372,349,349,349,349,0
20241206,192300,45707372,349,349,349,349,0
20241206,192200,45707372,349,349,349,349,0
20241206,192100,45707372,349,349,349,349,0
20241206,192000,45707372,349,349,349,349,0
20241206,191900,45707372,349,349,349,349,0
20241206,191800,45707372,349,349,349,349,0
20241206,191700,45707372,349,349,349,349,0
20241206,191600,45707372,349,349,349,349,0
20241206,191500,45707372,349,349,349,349,0
20241206,191400,45707372,349,349,349,349,0
20241206,191300,45707372,349,349,349,349,562
20241206,191200,45707372,349,349,349,349,0
20241206,191100,45707372,349,349,349,349,0
20241206,191000,45707372,349,349,349,349,0
20241206,190900,45707372,349,349,349,349,0
20241206,190800,45707372,349,349,349,349,0
20241206,190700,45707372,349,349,349,349,0
20241206,190600,45707372,349,349,349,349,0
20241206,190500,45707372,349,349,349,349,0
20241206,190400,45707372,349,349,349,349,0
20241206,190300,45707372,349,349,349,349,0
20241206,190200,45707372,349,349,349,349,0
20241206,190100,45707372,349,349,349,349,0
20241206,190000,45707372,349,349,349,349,0
20241206,185900,45707372,349,349,349,349,0
20241206,185800,45707372,349,349,349,349,0
20241206,185700,45707372,349,349,349,349,0
20241206,185600,45707372,349,349,349,349,0
20241206,185500,45707372,349,349,349,349,0
20241206,185400,45707372,349,349,349,349,0
20241206,185300,45707372,349,349,349,349,0
20241206,185200,45707372,349,349,349,349,0
20241206,185100,45707372,349,349,349,349,0
20241206,185000,45707372,349,349,349,349,0
20241206,184900,45707372,349,349,349,349,0
20241206,184800,45707372,349,349,349,349,0
20241206,184700,45707372,349,349,349,349,0
20241206,184600,45707372,349,349,349,349,0
20241206,184500,45707372,349,349,349,349,0
20241206,184400,45707372,349,349,349,349,0
20241206,184300,45707372,349,349,349,349,562
20241206,184200,45707372,349,349,349,349,0
20241206,184100,45707372,349,349,349,349,0
20241206,184000,45707372,349,349,349,349,0
20241206,183900,45707372,349,349,349,349,0
20241206,183800,45707372,349,349,349,349,0
20241206,183700,45707372,349,349,349,349,0
20241206,183600,45707372,349,349,349,349,0
20241206,183500,45707372,349,349,349,349,0
20241206,183400,45707372,349,349,349,349,0
20241206,183300,45707372,349,349,349,349,0
20241206,183200,45707372,349,349,349,349,0
20241206,183100,45707372,349,349,349,349,0
20241206,183000,45707372,349,349,349,349,0
20241206,182900,45707372,349,349,349,349,0
20241206,182800,45707372,349,349,349,349,0
20241206,182700,45707372,349,349,349,349,0
20241206,182600,45707372,349,349,349,349,0
20241206,182500,45707372,349,349,349,349,0
20241206,182400,45707372,349,349,349,349,0
20241206,182300,45707372,349,349,349,349,0
20241206,182200,45707372,349,349,349,349,0
20241206,182100,45707372,349,349,349,349,0
20241206,182000,45707372,349,349,349,349,0
20241206,181900,45707372,349,349,349,349,0
20241206,181800,45707372,349,349,349,349,0
20241206,181700,45707372,349,349,349,349,0
20241206,181600,45707372,349,349,349,349,0
20241206,181500,45707372,349,349,349,349,0
20241206,181400,45707372,349,349,349,349,0
20241206,181300,45707372,349,349,349,349,562
20241206,181200,45707372,349,349,349,349,0
20241206,181100,45707372,349,349,349,349,0
20241206,181000,45707372,349,349,349,349,0
20241206,180900,45707372,349,349,349,349,0
20241206,180800,45707372,349,349,349,349,0
20241206,180700,45707372,349,349,349,349,0
20241206,180600,45707372,349,349,349,349,0
20241206,180500,45707372,349,349,349,349,0
20241206,180400,45707372,349,349,349,349,0
20241206,180300,45707372,349,349,349,349,0
20241206,180200,45707372,349,349,349,349,0
20241206,180100,45707372,349,349,349,349,0
20241206,180000,45707372,349,349,349,349,0
20241206,175900,45707372,349,349,349,349,0
20241206,175800,45707372,349,349,349,349,0
20241206,175700,45707372,349,349,349,349,0
20241206,175600,45707372,349,349,349,349,0
20241206,175500,45707372,349,349,349,349,0
20241206,175400,45707372,349,349,349,349,0
20241206,175300,45707372,349,349,349,349,0
20241206,175200,45707372,349,349,349,349,0
20241206,175100,45707372,349,349,349,349,0
20241206,175000,45707372,349,349,349,349,0
20241206,174900,45707372,349,349,349,349,0
20241206,174800,45707372,349,349,349,349,0
20241206,174700,45707372,349,349,349,349,0
20241206,174600,45707372,349,349,349,349,0
20241206,174500,45707372,349,349,349,349,0
20241206,174400,45707372,349,349,349,349,0
20241206,174300,45707372,349,349,349,349,562
20241206,174200,45707372,349,349,349,349,0
20241206,174100,45707372,349,349,349,349,0
20241206,174000,45707372,349,349,349,349,0
20241206,173900,45707372,349,349,349,349,0
20241206,173800,45707372,349,349,349,349,0
20241206,173700,45707372,349,349,349,349,0
20241206,173600,45707372,349,349,349,349,0
20241206,173500,45707372,349,349,349,349,0
20241206,173400,45707372,349,349,349,349,0
20241206,173300,45707372,349,349,349,349,0
20241206,173200,45707372,349,349,349,349,0
20241206,173100,45707372,349,349,349,349,0
20241206,173000,45707372,349,349,349,349,0
20241206,172900,45707372,349,349,349,349,0
20241206,172800,45707372,349,349,349,349,0
20241206,172700,45707372,349,349,349,349,0
20241206,172600,45707372,349,349,349,349,0
20241206,172500,45707372,349,349,349,349,0
20241206,172400,45707372,349,349,349,349,0
20241206,172300,45707372,349,349,349,349,0
20241206,172200,45707372,349,349,349,349,0
20241206,172100,45707372,349,349,349,349,0
20241206,172000,45707372,349,349,349,349,0
20241206,171900,45707372,349,349,349,349,0
20241206,171800,45707372,349,349,349,349,0
20241206,171700,45707372,349,349,349,349,0
20241206,171600,45707372,349,349,349,349,0
20241206,171500,45707372,349,349,349,349,0
20241206,171400,45707372,349,349,349,349,0
20241206,171300,45707372,349,349,349,349,562
20241206,171200,45707372,349,349,349,349,0
20241206,171100,45707372,349,349,349,349,0
20241206,171000,45707372,349,349,349,349,0
20241206,170900,45707372,349,349,349,349,0
20241206,170800,45707372,349,349,349,349,0
20241206,170700,45707372,349,349,349,349,0
20241206,170600,45707372,349,349,349,349,0
20241206,170500,45707372,349,349,349,349,0
20241206,170400,45707372,349,349,349,349,0
20241206,170300,45707372,349,349,349,349,0
20241206,170200,45707372,349,349,349,349,0
20241206,170100,45707372,349,349,349,349,0
20241206,170000,45707372,349,349,349,349,0
20241206,165900,45707372,349,349,349,349,0
20241206,165800,45707372,349,349,349,349,0
20241206,165700,45707372,349,349,349,349,0
20241206,165600,45707372,349,349,349,349,0
20241206,165500,45707372,349,349,349,349,0
20241206,165400,45707372,349,349,349,349,0
20241206,165300,45707372,349,349,349,349,0
20241206,165200,45707372,349,349,349,349,0
20241206,165100,45707372,349,349,349,349,0
20241206,165000,45707372,349,349,349,349,0
20241206,164900,45707372,349,349,349,349,0
20241206,164800,45707372,349,349,349,349,0
20241206,164700,45707372,349,349,349,349,0
20241206,164600,45707372,349,349,349,349,0
20241206,164500,45707372,349,349,349,349,0
20241206,164400,45707372,349,349,349,349,0
20241206,164300,45707372,349,349,349,349,562
20241206,164200,45707372,349,349,349,349,0
20241206,164100,45707372,349,349,349,349,0
20241206,164000,45707372,349,349,349,349,0
20241206,163900,45707372,349,349,349,349,0
20241206,163800,45707372,349,349,349,349,0
20241206,163700,45707372,349,349,349,349,0
20241206,163600,45707372,349,349,349,349,0
20241206,163500,45707372,349,349,349,349,0
20241206,163400,45707372,349,349,349,349,0
20241206,163300,45707372,349,349,349,349,0
20241206,163200,45707372,349,349,349,349,0
20241206,163100,45707372,349,349,349,349,0
20241206,163000,45707372,349,349,349,349,0
20241206,162900,45707372,349,349,349,349,0
20241206,162800,45707372,349,349,349,349,0
20241206,162700,45707372,349,349,349,349,0
20241206,162600,45707372,349,349,349,349,0
20241206,162500,45707372,349,349,349,349,0
20241206,162400,45707372,349,349,349,349,0
20241206,162300,45707372,349,349,349,349,0
20241206,162200,45707372,349,349,349,349,0
20241206,162100,45707372,349,349,349,349,0
20241206,162000,45707372,349,349,349,349,0
20241206,161900,45707372,349,349,349,349,0
20241206,161800,45707372,349,349,349,349,0
20241206,161700,45707372,349,349,349,349,0
20241206,161600,45707372,349,349,349,349,0
20241206,161500,45707372,349,349,349,349,0
20241206,161400,45707372,349,349,349,349,0
20241206,161300,45707372,349,349,349,349,562
20241206,161200,45707372,349,349,349,349,0
20241206,161100,45707372,349,349,349,349,0
20241206,161000,45707372,349,349,349,349,0
20241206,160900,45707372,349,349,349,349,0
20241206,160800,45707372,349,349,349,349,0
20241206,160700,45707372,349,349,349,349,0
20241206,160600,45707372,349,349,349,349,0
20241206,160500,45707372,349,349,349,349,0
20241206,160400,45707372,349,349,349,349,0
20241206,160300,45707372,349,349,349,349,0
20241206,160200,45707372,349,349,349,349,0
20241206,160100,45707372,349,349,349,349,0
20241206,160000,45707372,349,349,349,349,0
20241206,155900,45707372,349,349,349,349,0
20241206,155800,45707372,349,349,349,349,0
20241206,155700,45707372,349,349,349,349,0
20241206,155600,45707372,349,349,349,349,0
20241206,155500,45707372,349,349,349,349,0
20241206,155400,45707372,349,349,349,349,0
20241206,155300,45707372,349,349,349,349,0
20241206,155200,45707372,349,349,349,349,0
20241206,155100,45707372,349,349,349,349,0
20241206,155000,45707372,349,349,349,349,0
20241206,154900,45707372,349,349,349,349,0
20241206,154800,45707372,349,349,349,349,0
20241206,154700,45707372,349,349,349,349,0
20241206,154600,45707372,349,349,349,349,0
20241206,154500,45707372,349,349,349,349,0
20241206,154400,45707372,349,349,349,349,0
20241206,154300,45707372,349,349,349,349,562
20241206,154200,45707372,349,349,349,349,0
20241206,154100,45707372,349,349,349,349,0
20241206,154000,45707372,349,349,349,349,0
20241206,153900,45707372,349,349,349,349,0
20241206,153800,45707372,349,349,349,349,0
20241206,153700,45707372,349,349,349,349,0
20241206,153600,45707372,349,349,349,349,0
20241206,153500,45707372,349,349,349,349,0
20241206,153400,45707372,349,349,349,349,0
20241206,153300,45707372,349,349,349,349,0
20241206,153200,45707372,349,349,349,349,0
20241206,153100,45707372,349,349,349,349,0
20241206,153000,45707372,349,349,349,349,562
20241206,152900,45511234,349,349,349,349,0
20241206,152800,45511234,349,349,349,349,0
20241206,152700,45511234,349,349,349,349,0
20241206,152600,45511234,349,349,349,349,0
20241206,152500,45511234,349,349,349,349,0
20241206,152400,45511234,349,349,349,349,0
20241206,152300,45511234,349,349,349,349,0
20241206,152200,45511234,349,349,349,349,0
20241206,152100,45511234,349,349,349,349,0
20241206,152000,45511234,349,349,349,349,0
20241206,151900,45511234,349,349,349,349,1
20241206,151800,45510885,350,350,350,350,16
20241206,151700,45505285,350,350,350,350,0
20241206,151600,45505285,350,350,350,350,1001
20241206,151500,45154935,349,349,349,349,18
20241206,151400,45148653,349,349,349,349,581
20241206,151300,44945884,349,349,349,349,1
20241206,151200,44945535,348,348,348,348,67
20241206,151100,44922219,347,347,347,347,0
20241206,151000,44922219,347,347,347,347,0
20241206,150900,44922219,347,347,347,347,0
20241206,150800,44922219,347,347,347,347,0
20241206,150700,44922219,347,347,347,347,0
20241206,150600,44922219,347,347,347,347,1
20241206,150500,44921872,346,346,346,346,0
20241206,150400,44921872,346,346,346,346,0
20241206,150300,44921872,346,346,346,346,0
20241206,150200,44921872,346,346,346,346,2819
20241206,150100,43946498,344,344,344,344,0
20241206,150000,43946498,344,344,344,344,701
20241206,145900,43705354,344,344,344,344,0
20241206,145800,43705354,344,344,344,344,0
20241206,145700,43705354,344,344,344,344,0
20241206,145600,43705354,344,344,344,344,0
20241206,145500,43705354,344,344,344,344,62
20241206,145400,43684026,344,344,344,344,0
20241206,145300,43684026,344,344,344,344,0
20241206,145200,43684026,344,344,344,344,0
20241206,145100,43684026,344,344,344,344,100
20241206,145000,43649626,344,344,344,344,0
20241206,144900,43649626,344,344,344,344,0
20241206,144800,43649626,344,344,344,344,30
20241206,144700,43639306,344,344,344,344,0
20241206,144600,43639306,344,344,344,344,0
20241206,144500,43639306,344,344,344,344,0
20241206,144400,43639306,344,344,344,344,100
20241206,144300,43604906,344,344,344,344,0
20241206,144200,43604906,344,344,344,344,187
20241206,144100,43540578,344,344,344,344,0
20241206,144000,43540578,344,344,344,344,0
20241206,143900,43540578,344,344,344,344,0
20241206,143800,43540578,344,344,344,344,0
20241206,143700,43540578,344,344,344,344,88
20241206,143600,43510306,343,348,348,343,274
20241206,143500,43415767,345,350,350,345,8285
20241206,143400,40517159,350,350,350,350,0
20241206,143300,40517159,350,350,350,350,5000
20241206,143200,38767159,350,350,350,350,5000
20241206,143100,37017159,350,348,350,348,5000
20241206,143000,35271650,348,348,348,348,0
20241206,142900,35271650,348,348,348,348,0
20241206,142800,35271650,348,348,348,348,0
20241206,142700,35271650,348,348,348,348,0
20241206,142600,35271650,348,348,348,348,0
20241206,142500,35271650,348,348,348,348,0
20241206,142400,35271650,348,348,348,348,0
20241206,142300,35271650,348,348,348,348,0
20241206,142200,35271650,348,348,348,348,0
20241206,142100,35271650,348,348,348,348,0
20241206,142000,35271650,348,348,348,348,0
20241206,141900,35271650,348,348,348,348,0
20241206,141800,35271650,348,348,348,348,0
20241206,141700,35271650,348,348,348,348,0
20241206,141600,35271650,348,348,348,348,400
20241206,141500,35132450,348,348,348,348,0
20241206,141400,35132450,348,348,348,348,1
20241206,141300,35132102,348,345,348,345,200
20241206,141200,35063006,345,345,345,345,0
20241206,141100,35063006,345,345,345,345,6000
20241206,141000,32993006,340,344,344,340,12317
20241206,140900,28779298,344,344,344,344,673
20241206,140800,28547786,344,344,344,344,1
20241206,140700,28547442,345,345,345,345,1
20241206,140600,28547097,345,345,345,345,0
20241206,140500,28547097,345,345,345,345,74
20241206,140400,28521567,345,345,345,345,0
20241206,140300,28521567,345,345,345,345,126
20241206,140200,28478097,344,344,344,344,55
20241206,140100,28459177,344,344,344,344,0
20241206,140000,28459177,344,344,344,344,0
20241206,135900,28459177,344,344,344,344,0
20241206,135800,28459177,344,344,344,344,0
20241206,135700,28459177,344,344,344,344,1
20241206,135600,28458833,345,345,345,345,99
20241206,135500,28424678,345,345,345,345,0
20241206,135400,28424678,345,345,345,345,0
20241206,135300,28424678,345,345,345,345,0
20241206,135200,28424678,345,345,345,345,0
20241206,135100,28424678,345,345,345,345,0
20241206,135000,28424678,345,345,345,345,0
20241206,134900,28424678,345,345,345,345,0
20241206,134800,28424678,345,345,345,345,110
20241206,134700,28386728,345,345,345,345,0
20241206,134600,28386728,345,345,345,345,0
20241206,134500,28386728,345,345,345,345,0
20241206,134400,28386728,345,345,345,345,0
20241206,134300,28386728,345,345,345,345,0
20241206,134200,28386728,345,345,345,345,0
20241206,134100,28386728,345,345,345,345,725
20241206,134000,28136603,345,345,345,345,100
20241206,133900,28102103,345,345,345,345,0
20241206,133800,28102103,345,345,345,345,0
20241206,133700,28102103,345,345,345,345,0
20241206,133600,28102103,345,345,345,345,0
20241206,133500,28102103,345,345,345,345,25
20241206,133400,28093478,344,344,344,344,0
20241206,133300,28093478,344,344,344,344,0
20241206,133200,28093478,344,344,344,344,0
20241206,133100,28093478,344,344,344,344,2930
20241206,133000,27085558,344,344,344,344,0
20241206,132900,27085558,344,344,344,344,0
20241206,132800,27085558,344,344,344,344,0
20241206,132700,27085558,344,344,344,344,0
20241206,132600,27085558,344,344,344,344,0
20241206,132500,27085558,344,344,344,344,0
20241206,132400,27085558,344,344,344,344,0
20241206,132300,27085558,344,344,344,344,33
20241206,132200,27074206,344,344,344,344,33
20241206,132100,27062854,345,345,345,345,0
20241206,132000,27062854,345,345,345,345,0
20241206,131900,27062854,345,345,345,345,0
20241206,131800,27062854,345,345,345,345,0
20241206,131700,27062854,345,345,345,345,0
20241206,131600,27062854,345,345,345,345,0
20241206,131500,27062854,345,345,345,345,0
20241206,131400,27062854,345,345,345,345,0
20241206,131300,27062854,345,345,345,345,0
20241206,131200,27062854,345,345,345,345,0
20241206,131100,27062854,345,345,345,345,0
20241206,131000,27062854,345,345,345,345,0
20241206,130900,27062854,345,345,345,345,0
20241206,130800,27062854,345,345,345,345,0
20241206,130700,27062854,345,345,345,345,0
20241206,130600,27062854,345,345,345,345,0
20241206,130500,27062854,345,345,345,345,0
20241206,130400,27062854,345,345,345,345,0
20241206,130300,27062854,345,345,345,345,0
20241206,130200,27062854,345,345,345,345,0
20241206,130100,27062854,345,345,345,345,0
20241206,130000,27062854,345,345,345,345,0
20241206,125900,27062854,345,345,345,345,0
20241206,125800,27062854,345,345,345,345,0
20241206,125700,27062854,345,345,345,345,0
20241206,125600,27062854,345,345,345,345,0
20241206,125500,27062854,345,345,345,345,1314
20241206,125400,26609524,345,345,345,345,0
20241206,125300,26609524,345,345,345,345,0
20241206,125200,26609524,345,345,345,345,265
20241206,125100,26518099,349,349,349,349,0
20241206,125000,26518099,349,349,349,349,0
20241206,124900,26518099,349,349,349,349,0
20241206,124800,26518099,349,349,349,349,0
20241206,124700,26518099,349,349,349,349,0
20241206,124600,26518099,349,349,349,349,0
20241206,124500,26518099,349,349,349,349,0
20241206,124400,26518099,349,349,349,349,0
20241206,124300,26518099,349,349,349,349,0
20241206,124200,26518099,349,349,349,349,0
20241206,124100,26518099,349,349,349,349,66
20241206,124000,26495065,349,349,349,349,600
20241206,123900,26285665,349,349,349,349,0
20241206,123800,26285665,349,349,349,349,0
20241206,123700,26285665,349,349,349,349,0
20241206,123600,26285665,349,349,349,349,43
20241206,123500,26270658,349,349,349,349,0
20241206,123400,26270658,349,349,349,349,53
20241206,123300,26252161,349,349,349,349,0
20241206,123200,26252161,349,349,349,349,0
20241206,123100,26252161,349,349,349,349,0
20241206,123000,26252161,349,349,349,349,0
20241206,122900,26252161,349,349,349,349,0
20241206,122800,26252161,349,349,349,349,0
20241206,122700,26252161,349,349,349,349,0
20241206,122600,26252161,349,348,349,348,2500
20241206,122500,25379670,348,348,348,348,0
20241206,122400,25379670,348,347,348,347,4880
20241206,122300,23685430,345,345,345,345,0
20241206,122200,23685430,345,345,345,345,0
20241206,122100,23685430,345,345,345,345,0
20241206,122000,23685430,345,345,345,345,0
20241206,121900,23685430,345,345,345,345,0
20241206,121800,23685430,345,345,345,345,0
20241206,121700,23685430,345,345,345,345,0
20241206,121600,23685430,345,345,345,345,0
20241206,121500,23685430,345,345,345,345,0
20241206,121400,23685430,345,345,345,345,0
20241206,121300,23685430,345,345,345,345,10
20241206,121200,23681980,345,345,345,345,0
20241206,121100,23681980,345,345,345,345,0
20241206,121000,23681980,345,345,345,345,5
20241206,120900,23680255,344,344,344,344,0
20241206,120800,23680255,344,344,344,344,0
20241206,120700,23680255,344,344,344,344,0
20241206,120600,23680255,344,344,344,344,0
20241206,120500,23680255,344,344,344,344,0
20241206,120400,23680255,344,345,345,344,634
20241206,120300,23462056,345,345,345,345,0
20241206,120200,23462056,345,345,345,345,0
20241206,120100,23462056,345,345,345,345,0
20241206,120000,23462056,345,345,345,345,0
20241206,115900,23462056,345,345,345,345,0
20241206,115800,23462056,345,345,345,345,0
20241206,115700,23462056,345,345,345,345,31
20241206,115600,23451361,344,344,344,344,0
20241206,115500,23451361,344,344,344,344,0
20241206,115400,23451361,344,344,344,344,0
20241206,115300,23451361,344,344,344,344,0
20241206,115200,23451361,344,344,344,344,0
20241206,115100,23451361,344,344,344,344,0
20241206,115000,23451361,344,344,344,344,0
20241206,114900,23451361,344,344,344,344,0
20241206,114800,23451361,344,344,344,344,0
20241206,114700,23451361,344,344,344,344,0
20241206,114600,23451361,344,344,344,344,0
20241206,114500,23451361,344,344,344,344,0
20241206,114400,23451361,344,344,344,344,0
20241206,114300,23451361,344,348,348,344,311
20241206,114200,23344333,348,348,348,348,4000
20241206,114100,21952333,347,347,347,347,0
20241206,114000,21952333,347,347,347,347,0
20241206,113900,21952333,347,347,347,347,0
20241206,113800,21952333,347,347,347,347,1
20241206,113700,21951986,348,348,348,348,5
20241206,113600,21950246,347,347,347,347,230
20241206,113500,21870436,347,347,347,347,262
20241206,113400,21779522,347,347,347,347,10
20241206,113300,21776052,347,347,347,347,10
20241206,113200,21772582,347,347,347,347,10
20241206,113100,21769112,347,347,347,347,10
20241206,113000,21765642,347,347,347,347,0
20241206,112900,21765642,347,347,347,347,0
20241206,112800,21765642,347,347,347,347,0
20241206,112700,21765642,347,347,347,347,0
20241206,112600,21765642,347,347,347,347,0
20241206,112500,21765642,347,346,347,346,3
20241206,112400,21764602,341,341,341,341,0
20241206,112300,21764602,341,344,344,341,5983
20241206,112200,19720202,347,347,347,347,0
20241206,112100,19720202,347,347,347,347,0
20241206,112000,19720202,347,347,347,347,0
20241206,111900,19720202,347,347,347,347,0
20241206,111800,19720202,347,347,347,347,572
20241206,111700,19521718,347,347,347,347,100
20241206,111600,19487018,347,347,347,347,0
20241206,111500,19487018,347,347,347,347,660
20241206,111400,19257998,347,346,347,346,4506
20241206,111300,17694418,345,345,345,345,0
20241206,111200,17694418,345,345,345,345,1109
20241206,111100,17311813,345,345,345,345,0
20241206,111000,17311813,345,345,345,345,6
20241206,110900,17309743,343,343,343,343,0
20241206,110800,17309743,343,343,343,343,0
20241206,110700,17309743,343,343,343,343,0
20241206,110600,17309743,343,343,343,343,0
20241206,110500,17309743,343,343,343,343,1
20241206,110400,17309400,344,344,344,344,0
20241206,110300,17309400,344,344,344,344,0
20241206,110200,17309400,344,344,344,344,0
20241206,110100,17309400,344,344,344,344,0
20241206,110000,17309400,344,344,344,344,10
20241206,105900,17305960,343,343,343,343,0
20241206,105800,17305960,343,343,343,343,0
20241206,105700,17305960,343,343,343,343,0
20241206,105600,17305960,343,343,343,343,0
20241206,105500,17305960,343,343,343,343,3
20241206,105400,17304931,345,345,345,345,1
20241206,105300,17304586,347,347,347,347,0
20241206,105200,17304586,347,345,347,345,20
20241206,105100,17297663,342,342,342,342,0
20241206,105000,17297663,342,342,342,342,12
20241206,104900,17293559,342,342,342,342,0
20241206,104800,17293559,342,342,342,342,0
20241206,104700,17293559,342,342,342,342,0
20241206,104600,17293559,342,342,342,342,0
20241206,104500,17293559,342,342,342,342,55
20241206,104400,17274749,342,342,342,342,0
20241206,104300,17274749,342,342,342,342,0
20241206,104200,17274749,342,342,342,342,22
20241206,104100,17267225,346,346,346,346,0
20241206,104000,17267225,346,346,346,346,0
20241206,103900,17267225,346,346,346,346,16
20241206,103800,17261689,346,346,346,346,0
20241206,103700,17261689,346,346,346,346,0
20241206,103600,17261689,346,346,346,346,0
20241206,103500,17261689,346,346,346,346,0
20241206,103400,17261689,346,346,346,346,0
20241206,103300,17261689,346,346,346,346,0
20241206,103200,17261689,346,346,346,346,0
20241206,103100,17261689,346,346,346,346,0
20241206,103000,17261689,346,346,346,346,5
20241206,102900,17259959,346,343,346,343,428
20241206,102800,17112374,343,343,343,343,2001
20241206,102700,16426031,341,341,341,341,0
20241206,102600,16426031,341,341,341,341,0
20241206,102500,16426031,341,341,341,341,5
20241206,102400,16424326,342,342,342,342,595
20241206,102300,16220836,342,342,342,342,231
20241206,102200,16141834,342,342,342,342,0
20241206,102100,16141834,342,343,343,342,11600
20241206,102000,12171479,344,344,344,344,0
20241206,101900,12171479,344,344,344,344,0
20241206,101800,12171479,344,344,344,344,0
20241206,101700,12171479,344,348,348,344,2321
20241206,101600,11370284,349,349,349,349,0
20241206,101500,11370284,349,349,349,349,0
20241206,101400,11370284,349,349,349,349,0
20241206,101300,11370284,349,349,349,349,0
20241206,101200,11370284,349,349,349,349,0
20241206,101100,11370284,349,349,349,349,0
20241206,101000,11370284,349,349,349,349,0
20241206,100900,11370284,349,349,349,349,0
20241206,100800,11370284,349,349,349,349,143
20241206,100700,11320377,348,348,348,348,0
20241206,100600,11320377,348,348,348,348,0
20241206,100500,11320377,348,348,348,348,77
20241206,100400,11293581,349,349,349,349,0
20241206,100300,11293581,349,349,349,349,0
20241206,100200,11293581,349,349,349,349,0
20241206,100100,11293581,349,348,349,348,30
20241206,100000,11283112,347,347,347,347,1
20241206,095900,11282765,349,349,349,349,0
20241206,095800,11282765,349,349,349,349,10
20241206,095700,11279275,346,346,346,346,0
20241206,095600,11279275,346,346,346,346,0
20241206,095500,11279275,346,346,346,346,9
20241206,095400,11276161,348,348,348,348,0
20241206,095300,11276161,348,348,348,348,10
20241206,095200,11272681,348,348,348,348,2
20241206,095100,11271985,349,349,349,349,0
20241206,095000,11271985,349,349,349,349,0
20241206,094900,11271985,349,349,349,349,0
20241206,094800,11271985,349,349,349,349,0
20241206,094700,11271985,349,349,349,349,0
20241206,094600,11271985,349,348,349,348,10
20241206,094500,11268503,350,350,350,350,1
20241206,094400,11268153,350,350,350,350,10
20241206,094300,11264653,350,348,350,348,23
20241206,094200,11256625,348,347,348,343,210
20241206,094100,11184394,343,343,343,343,0
20241206,094000,11184394,343,344,344,343,310
20241206,093900,11078014,345,345,345,345,575
20241206,093800,10879639,351,351,351,351,0
20241206,093700,10879639,351,351,351,351,0
20241206,093600,10879639,351,351,351,351,1
20241206,093500,10879288,342,342,342,342,0
20241206,093400,10879288,342,348,348,342,3999
20241206,093300,9501009,347,347,347,347,0
20241206,093200,9501009,347,353,353,347,3670
20241206,093100,8221673,357,357,357,357,1
20241206,093000,8221316,357,357,357,357,0
20241206,092900,8221316,357,357,357,357,1
20241206,092800,8220959,357,357,357,357,100
20241206,092700,8185259,358,358,358,358,0
20241206,092600,8185259,358,358,358,358,0
20241206,092500,8185259,358,358,358,358,0
20241206,092400,8185259,358,358,358,358,0
20241206,092300,8185259,358,358,358,358,10
20241206,092200,8181679,358,358,358,358,0
20241206,092100,8181679,358,358,358,358,0
20241206,092000,8181679,358,358,358,358,0
20241206,091900,8181679,358,358,358,358,0
20241206,091800,8181679,358,357,358,357,10
20241206,091700,8178102,358,358,358,358,0
20241206,091600,8178102,358,358,358,358,0
20241206,091500,8178102,358,354,358,354,15002
20241206,091400,2808046,354,354,354,354,0
20241206,091300,2808046,354,354,354,354,124
20241206,091200,2764150,354,354,354,354,0
20241206,091100,2764150,354,358,358,354,2858
20241206,091000,1743847,357,357,357,357,0
20241206,090900,1743847,357,358,358,357,45
20241206,090800,1727779,357,357,357,356,19
20241206,090700,1721008,357,354,361,354,11
20241206,090600,1717069,353,359,359,349,1662
20241206,090500,1132593,362,362,362,362,0
20241206,090400,1132593,362,359,362,359,660
20241206,090300,894015,354,354,354,354,0
20241206,090200,894015,354,354,360,354,796
20241206,090100,610050,350,350,350,350,0
20241206,090000,610050,350,350,350,350,1743