stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,213300,2277094071,904,904,904,904,38555
20241206,213200,2277094071,904,904,904,904,0
20241206,213100,2277094071,904,904,904,904,0
20241206,213000,2277094071,904,904,904,904,0
20241206,212900,2277094071,904,904,904,904,0
20241206,212800,2277094071,904,904,904,904,0
20241206,212700,2277094071,904,904,904,904,0
20241206,212600,2277094071,904,904,904,904,0
20241206,212500,2277094071,904,904,904,904,0
20241206,212400,2277094071,904,904,904,904,0
20241206,212300,2277094071,904,904,904,904,0
20241206,212200,2277094071,904,904,904,904,0
20241206,212100,2277094071,904,904,904,904,0
20241206,212000,2277094071,904,904,904,904,0
20241206,211900,2277094071,904,904,904,904,0
20241206,211800,2277094071,904,904,904,904,0
20241206,211700,2277094071,904,904,904,904,0
20241206,211600,2277094071,904,904,904,904,0
20241206,211500,2277094071,904,904,904,904,0
20241206,211400,2277094071,904,904,904,904,0
20241206,211300,2277094071,904,904,904,904,0
20241206,211200,2277094071,904,904,904,904,0
20241206,211100,2277094071,904,904,904,904,0
20241206,211000,2277094071,904,904,904,904,0
20241206,210900,2277094071,904,904,904,904,0
20241206,210800,2277094071,904,904,904,904,0
20241206,210700,2277094071,904,904,904,904,0
20241206,210600,2277094071,904,904,904,904,0
20241206,210500,2277094071,904,904,904,904,0
20241206,210400,2277094071,904,904,904,904,0
20241206,210300,2277094071,904,904,904,904,38555
20241206,210200,2277094071,904,904,904,904,0
20241206,210100,2277094071,904,904,904,904,0
20241206,210000,2277094071,904,904,904,904,0
20241206,205900,2277094071,904,904,904,904,0
20241206,205800,2277094071,904,904,904,904,0
20241206,205700,2277094071,904,904,904,904,0
20241206,205600,2277094071,904,904,904,904,0
20241206,205500,2277094071,904,904,904,904,0
20241206,205400,2277094071,904,904,904,904,0
20241206,205300,2277094071,904,904,904,904,0
20241206,205200,2277094071,904,904,904,904,0
20241206,205100,2277094071,904,904,904,904,0
20241206,205000,2277094071,904,904,904,904,0
20241206,204900,2277094071,904,904,904,904,0
20241206,204800,2277094071,904,904,904,904,0
20241206,204700,2277094071,904,904,904,904,0
20241206,204600,2277094071,904,904,904,904,0
20241206,204500,2277094071,904,904,904,904,0
20241206,204400,2277094071,904,904,904,904,0
20241206,204300,2277094071,904,904,904,904,0
20241206,204200,2277094071,904,904,904,904,0
20241206,204100,2277094071,904,904,904,904,0
20241206,204000,2277094071,904,904,904,904,0
20241206,203900,2277094071,904,904,904,904,0
20241206,203800,2277094071,904,904,904,904,0
20241206,203700,2277094071,904,904,904,904,0
20241206,203600,2277094071,904,904,904,904,0
20241206,203500,2277094071,904,904,904,904,0
20241206,203400,2277094071,904,904,904,904,0
20241206,203300,2277094071,904,904,904,904,38555
20241206,203200,2277094071,904,904,904,904,0
20241206,203100,2277094071,904,904,904,904,0
20241206,203000,2277094071,904,904,904,904,0
20241206,202900,2277094071,904,904,904,904,0
20241206,202800,2277094071,904,904,904,904,0
20241206,202700,2277094071,904,904,904,904,0
20241206,202600,2277094071,904,904,904,904,0
20241206,202500,2277094071,904,904,904,904,0
20241206,202400,2277094071,904,904,904,904,0
20241206,202300,2277094071,904,904,904,904,0
20241206,202200,2277094071,904,904,904,904,0
20241206,202100,2277094071,904,904,904,904,0
20241206,202000,2277094071,904,904,904,904,0
20241206,201900,2277094071,904,904,904,904,0
20241206,201800,2277094071,904,904,904,904,0
20241206,201700,2277094071,904,904,904,904,0
20241206,201600,2277094071,904,904,904,904,0
20241206,201500,2277094071,904,904,904,904,0
20241206,201400,2277094071,904,904,904,904,0
20241206,201300,2277094071,904,904,904,904,0
20241206,201200,2277094071,904,904,904,904,0
20241206,201100,2277094071,904,904,904,904,0
20241206,201000,2277094071,904,904,904,904,0
20241206,200900,2277094071,904,904,904,904,0
20241206,200800,2277094071,904,904,904,904,0
20241206,200700,2277094071,904,904,904,904,0
20241206,200600,2277094071,904,904,904,904,0
20241206,200500,2277094071,904,904,904,904,0
20241206,200400,2277094071,904,904,904,904,0
20241206,200300,2277094071,904,904,904,904,38555
20241206,200200,2277094071,904,904,904,904,0
20241206,200100,2277094071,904,904,904,904,0
20241206,200000,2277094071,904,904,904,904,0
20241206,195900,2277094071,904,904,904,904,0
20241206,195800,2277094071,904,904,904,904,0
20241206,195700,2277094071,904,904,904,904,0
20241206,195600,2277094071,904,904,904,904,0
20241206,195500,2277094071,904,904,904,904,0
20241206,195400,2277094071,904,904,904,904,0
20241206,195300,2277094071,904,904,904,904,0
20241206,195200,2277094071,904,904,904,904,0
20241206,195100,2277094071,904,904,904,904,0
20241206,195000,2277094071,904,904,904,904,0
20241206,194900,2277094071,904,904,904,904,0
20241206,194800,2277094071,904,904,904,904,0
20241206,194700,2277094071,904,904,904,904,0
20241206,194600,2277094071,904,904,904,904,0
20241206,194500,2277094071,904,904,904,904,0
20241206,194400,2277094071,904,904,904,904,0
20241206,194300,2277094071,904,904,904,904,0
20241206,194200,2277094071,904,904,904,904,0
20241206,194100,2277094071,904,904,904,904,0
20241206,194000,2277094071,904,904,904,904,0
20241206,193900,2277094071,904,904,904,904,0
20241206,193800,2277094071,904,904,904,904,0
20241206,193700,2277094071,904,904,904,904,0
20241206,193600,2277094071,904,904,904,904,0
20241206,193500,2277094071,904,904,904,904,0
20241206,193400,2277094071,904,904,904,904,0
20241206,193300,2277094071,904,904,904,904,38555
20241206,193200,2277094071,904,904,904,904,0
20241206,193100,2277094071,904,904,904,904,0
20241206,193000,2277094071,904,904,904,904,0
20241206,192900,2277094071,904,904,904,904,0
20241206,192800,2277094071,904,904,904,904,0
20241206,192700,2277094071,904,904,904,904,0
20241206,192600,2277094071,904,904,904,904,0
20241206,192500,2277094071,904,904,904,904,0
20241206,192400,2277094071,904,904,904,904,0
20241206,192300,2277094071,904,904,904,904,0
20241206,192200,2277094071,904,904,904,904,0
20241206,192100,2277094071,904,904,904,904,0
20241206,192000,2277094071,904,904,904,904,0
20241206,191900,2277094071,904,904,904,904,0
20241206,191800,2277094071,904,904,904,904,0
20241206,191700,2277094071,904,904,904,904,0
20241206,191600,2277094071,904,904,904,904,0
20241206,191500,2277094071,904,904,904,904,0
20241206,191400,2277094071,904,904,904,904,0
20241206,191300,2277094071,904,904,904,904,0
20241206,191200,2277094071,904,904,904,904,0
20241206,191100,2277094071,904,904,904,904,0
20241206,191000,2277094071,904,904,904,904,0
20241206,190900,2277094071,904,904,904,904,0
20241206,190800,2277094071,904,904,904,904,0
20241206,190700,2277094071,904,904,904,904,0
20241206,190600,2277094071,904,904,904,904,0
20241206,190500,2277094071,904,904,904,904,0
20241206,190400,2277094071,904,904,904,904,0
20241206,190300,2277094071,904,904,904,904,38555
20241206,190200,2277094071,904,904,904,904,0
20241206,190100,2277094071,904,904,904,904,0
20241206,190000,2277094071,904,904,904,904,0
20241206,185900,2277094071,904,904,904,904,0
20241206,185800,2277094071,904,904,904,904,0
20241206,185700,2277094071,904,904,904,904,0
20241206,185600,2277094071,904,904,904,904,0
20241206,185500,2277094071,904,904,904,904,0
20241206,185400,2277094071,904,904,904,904,0
20241206,185300,2277094071,904,904,904,904,0
20241206,185200,2277094071,904,904,904,904,0
20241206,185100,2277094071,904,904,904,904,0
20241206,185000,2277094071,904,904,904,904,0
20241206,184900,2277094071,904,904,904,904,0
20241206,184800,2277094071,904,904,904,904,0
20241206,184700,2277094071,904,904,904,904,0
20241206,184600,2277094071,904,904,904,904,0
20241206,184500,2277094071,904,904,904,904,0
20241206,184400,2277094071,904,904,904,904,0
20241206,184300,2277094071,904,904,904,904,0
20241206,184200,2277094071,904,904,904,904,0
20241206,184100,2277094071,904,904,904,904,0
20241206,184000,2277094071,904,904,904,904,0
20241206,183900,2277094071,904,904,904,904,0
20241206,183800,2277094071,904,904,904,904,0
20241206,183700,2277094071,904,904,904,904,0
20241206,183600,2277094071,904,904,904,904,0
20241206,183500,2277094071,904,904,904,904,0
20241206,183400,2277094071,904,904,904,904,0
20241206,183300,2277094071,904,904,904,904,38555
20241206,183200,2277094071,904,904,904,904,0
20241206,183100,2277094071,904,904,904,904,0
20241206,183000,2277094071,904,904,904,904,0
20241206,182900,2277094071,904,904,904,904,0
20241206,182800,2277094071,904,904,904,904,0
20241206,182700,2277094071,904,904,904,904,0
20241206,182600,2277094071,904,904,904,904,0
20241206,182500,2277094071,904,904,904,904,0
20241206,182400,2277094071,904,904,904,904,0
20241206,182300,2277094071,904,904,904,904,0
20241206,182200,2277094071,904,904,904,904,0
20241206,182100,2277094071,904,904,904,904,0
20241206,182000,2277094071,904,904,904,904,0
20241206,181900,2277094071,904,904,904,904,0
20241206,181800,2277094071,904,904,904,904,0
20241206,181700,2277094071,904,904,904,904,0
20241206,181600,2277094071,904,904,904,904,0
20241206,181500,2277094071,904,904,904,904,0
20241206,181400,2277094071,904,904,904,904,0
20241206,181300,2277094071,904,904,904,904,0
20241206,181200,2277094071,904,904,904,904,0
20241206,181100,2277094071,904,904,904,904,0
20241206,181000,2277094071,904,904,904,904,0
20241206,180900,2277094071,904,904,904,904,0
20241206,180800,2277094071,904,904,904,904,0
20241206,180700,2277094071,904,904,904,904,0
20241206,180600,2277094071,904,904,904,904,0
20241206,180500,2277094071,904,904,904,904,0
20241206,180400,2277094071,904,904,904,904,0
20241206,180300,2277094071,904,904,904,904,38555
20241206,180200,2277094071,904,904,904,904,0
20241206,180100,2277094071,904,904,904,904,0
20241206,180000,2277094071,904,904,904,904,0
20241206,175900,2277094071,904,904,904,904,0
20241206,175800,2277094071,904,904,904,904,0
20241206,175700,2277094071,904,904,904,904,0
20241206,175600,2277094071,904,904,904,904,0
20241206,175500,2277094071,904,904,904,904,0
20241206,175400,2277094071,904,904,904,904,0
20241206,175300,2277094071,904,904,904,904,0
20241206,175200,2277094071,904,904,904,904,0
20241206,175100,2277094071,904,904,904,904,0
20241206,175000,2277094071,904,904,904,904,0
20241206,174900,2277094071,904,904,904,904,0
20241206,174800,2277094071,904,904,904,904,0
20241206,174700,2277094071,904,904,904,904,0
20241206,174600,2277094071,904,904,904,904,0
20241206,174500,2277094071,904,904,904,904,0
20241206,174400,2277094071,904,904,904,904,0
20241206,174300,2277094071,904,904,904,904,0
20241206,174200,2277094071,904,904,904,904,0
20241206,174100,2277094071,904,904,904,904,0
20241206,174000,2277094071,904,904,904,904,0
20241206,173900,2277094071,904,904,904,904,0
20241206,173800,2277094071,904,904,904,904,0
20241206,173700,2277094071,904,904,904,904,0
20241206,173600,2277094071,904,904,904,904,0
20241206,173500,2277094071,904,904,904,904,0
20241206,173400,2277094071,904,904,904,904,0
20241206,173300,2277094071,904,904,904,904,38555
20241206,173200,2277094071,904,904,904,904,0
20241206,173100,2277094071,904,904,904,904,0
20241206,173000,2277094071,904,904,904,904,0
20241206,172900,2277094071,904,904,904,904,0
20241206,172800,2277094071,904,904,904,904,0
20241206,172700,2277094071,904,904,904,904,0
20241206,172600,2277094071,904,904,904,904,0
20241206,172500,2277094071,904,904,904,904,0
20241206,172400,2277094071,904,904,904,904,0
20241206,172300,2277094071,904,904,904,904,0
20241206,172200,2277094071,904,904,904,904,0
20241206,172100,2277094071,904,904,904,904,0
20241206,172000,2277094071,904,904,904,904,0
20241206,171900,2277094071,904,904,904,904,0
20241206,171800,2277094071,904,904,904,904,0
20241206,171700,2277094071,904,904,904,904,0
20241206,171600,2277094071,904,904,904,904,0
20241206,171500,2277094071,904,904,904,904,0
20241206,171400,2277094071,904,904,904,904,0
20241206,171300,2277094071,904,904,904,904,0
20241206,171200,2277094071,904,904,904,904,0
20241206,171100,2277094071,904,904,904,904,0
20241206,171000,2277094071,904,904,904,904,0
20241206,170900,2277094071,904,904,904,904,0
20241206,170800,2277094071,904,904,904,904,0
20241206,170700,2277094071,904,904,904,904,0
20241206,170600,2277094071,904,904,904,904,0
20241206,170500,2277094071,904,904,904,904,0
20241206,170400,2277094071,904,904,904,904,0
20241206,170300,2277094071,904,904,904,904,38555
20241206,170200,2277094071,904,904,904,904,0
20241206,170100,2277094071,904,904,904,904,0
20241206,170000,2277094071,904,904,904,904,0
20241206,165900,2277094071,904,904,904,904,0
20241206,165800,2277094071,904,904,904,904,0
20241206,165700,2277094071,904,904,904,904,0
20241206,165600,2277094071,904,904,904,904,0
20241206,165500,2277094071,904,904,904,904,0
20241206,165400,2277094071,904,904,904,904,0
20241206,165300,2277094071,904,904,904,904,0
20241206,165200,2277094071,904,904,904,904,0
20241206,165100,2277094071,904,904,904,904,0
20241206,165000,2277094071,904,904,904,904,0
20241206,164900,2277094071,904,904,904,904,0
20241206,164800,2277094071,904,904,904,904,0
20241206,164700,2277094071,904,904,904,904,0
20241206,164600,2277094071,904,904,904,904,0
20241206,164500,2277094071,904,904,904,904,0
20241206,164400,2277094071,904,904,904,904,0
20241206,164300,2277094071,904,904,904,904,0
20241206,164200,2277094071,904,904,904,904,0
20241206,164100,2277094071,904,904,904,904,0
20241206,164000,2277094071,904,904,904,904,0
20241206,163900,2277094071,904,904,904,904,0
20241206,163800,2277094071,904,904,904,904,0
20241206,163700,2277094071,904,904,904,904,0
20241206,163600,2277094071,904,904,904,904,0
20241206,163500,2277094071,904,904,904,904,0
20241206,163400,2277094071,904,904,904,904,0
20241206,163300,2277094071,904,904,904,904,38555
20241206,163200,2277094071,904,904,904,904,0
20241206,163100,2277094071,904,904,904,904,0
20241206,163000,2277094071,904,904,904,904,0
20241206,162900,2277094071,904,904,904,904,0
20241206,162800,2277094071,904,904,904,904,0
20241206,162700,2277094071,904,904,904,904,0
20241206,162600,2277094071,904,904,904,904,0
20241206,162500,2277094071,904,904,904,904,0
20241206,162400,2277094071,904,904,904,904,0
20241206,162300,2277094071,904,904,904,904,0
20241206,162200,2277094071,904,904,904,904,0
20241206,162100,2277094071,904,904,904,904,0
20241206,162000,2277094071,904,904,904,904,0
20241206,161900,2277094071,904,904,904,904,0
20241206,161800,2277094071,904,904,904,904,0
20241206,161700,2277094071,904,904,904,904,0
20241206,161600,2277094071,904,904,904,904,0
20241206,161500,2277094071,904,904,904,904,0
20241206,161400,2277094071,904,904,904,904,0
20241206,161300,2277094071,904,904,904,904,0
20241206,161200,2277094071,904,904,904,904,0
20241206,161100,2277094071,904,904,904,904,0
20241206,161000,2277094071,904,904,904,904,0
20241206,160900,2277094071,904,904,904,904,0
20241206,160800,2277094071,904,904,904,904,0
20241206,160700,2277094071,904,904,904,904,0
20241206,160600,2277094071,904,904,904,904,0
20241206,160500,2277094071,904,904,904,904,0
20241206,160400,2277094071,904,904,904,904,0
20241206,160300,2277094071,904,904,904,904,38555
20241206,160200,2277094071,904,904,904,904,0
20241206,160100,2277094071,904,904,904,904,0
20241206,160000,2277094071,904,904,904,904,0
20241206,155900,2277094071,904,904,904,904,0
20241206,155800,2277094071,904,904,904,904,0
20241206,155700,2277094071,904,904,904,904,0
20241206,155600,2277094071,904,904,904,904,0
20241206,155500,2277094071,904,904,904,904,0
20241206,155400,2277094071,904,904,904,904,0
20241206,155300,2277094071,904,904,904,904,0
20241206,155200,2277094071,904,904,904,904,0
20241206,155100,2277094071,904,904,904,904,0
20241206,155000,2277094071,904,904,904,904,0
20241206,154900,2277094071,904,904,904,904,0
20241206,154800,2277094071,904,904,904,904,0
20241206,154700,2277094071,904,904,904,904,0
20241206,154600,2277094071,904,904,904,904,0
20241206,154500,2277094071,904,904,904,904,0
20241206,154400,2277094071,904,904,904,904,0
20241206,154300,2277094071,904,904,904,904,0
20241206,154200,2277094071,904,904,904,904,0
20241206,154100,2277094071,904,904,904,904,0
20241206,154000,2277094071,904,904,904,904,0
20241206,153900,2277094071,904,904,904,904,0
20241206,153800,2277094071,904,904,904,904,0
20241206,153700,2277094071,904,904,904,904,0
20241206,153600,2277094071,904,904,904,904,0
20241206,153500,2277094071,904,904,904,904,0
20241206,153400,2277094071,904,904,904,904,0
20241206,153300,2277094071,904,904,904,904,38555
20241206,153200,2277094071,904,904,904,904,0
20241206,153100,2277094071,904,904,904,904,0
20241206,153000,2277094071,904,904,904,904,38555
20241206,152900,2242240351,900,900,900,900,0
20241206,152800,2242240351,900,900,900,900,0
20241206,152700,2242240351,900,900,900,900,0
20241206,152600,2242240351,900,900,900,900,0
20241206,152500,2242240351,900,900,900,900,0
20241206,152400,2242240351,900,900,900,900,0
20241206,152300,2242240351,900,900,900,900,0
20241206,152200,2242240351,900,900,900,900,0
20241206,152100,2242240351,900,900,900,900,0
20241206,152000,2242240351,900,900,900,900,0
20241206,151900,2242240351,900,900,900,898,3654
20241206,151800,2238954359,900,900,900,897,3689
20241206,151700,2235639236,901,901,901,901,1200
20241206,151600,2234558036,901,899,901,899,6143
20241206,151500,2229031675,899,899,899,895,18994
20241206,151400,2212015626,898,898,899,898,2323
20241206,151300,2209929502,899,902,902,898,4951
20241206,151200,2205477086,902,903,903,901,3555
20241206,151100,2202270432,902,905,905,902,784
20241206,151000,2201561861,902,904,904,902,3676
20241206,150900,2198238995,904,904,904,902,363
20241206,150800,2197911373,904,905,905,904,1145
20241206,150700,2196876144,904,904,904,904,1726
20241206,150600,2195315840,904,904,905,904,3030
20241206,150500,2192576719,903,903,904,903,923
20241206,150400,2191743185,905,905,905,904,378
20241206,150300,2191401467,905,904,906,903,7945
20241206,150200,2184223424,904,902,904,902,2681
20241206,150100,2181801705,903,903,903,903,19
20241206,150000,2181784548,903,902,903,899,1582
20241206,145900,2180361080,903,903,903,900,1558
20241206,145800,2178956378,903,899,903,898,5448
20241206,145700,2174059013,899,899,899,898,2929
20241206,145600,2171428690,899,899,899,898,618
20241206,145500,2170873389,898,900,900,898,10716
20241206,145400,2161237457,900,900,900,900,200
20241206,145300,2161057457,904,904,904,900,101
20241206,145200,2160966529,899,903,905,899,2131
20241206,145100,2159047856,903,904,904,903,2061
20241206,145000,2157184767,903,900,903,900,2249
20241206,144900,2155154001,900,900,900,900,296
20241206,144800,2154887601,904,904,904,904,301
20241206,144700,2154615497,905,903,905,899,3090
20241206,144600,2151833514,902,902,902,902,774
20241206,144500,2151135366,900,906,906,900,5223
20241206,144400,2146432902,904,904,904,904,15
20241206,144300,2146419342,900,901,907,900,2372
20241206,144200,2144283281,900,901,901,900,2500
20241206,144100,2142031129,901,904,904,901,3935
20241206,144000,2138482475,903,903,903,903,670
20241206,143900,2137877465,904,904,904,904,0
20241206,143800,2137877465,904,904,904,904,1995
20241206,143700,2136073985,904,907,907,903,1659
20241206,143600,2134574988,908,908,908,908,470
20241206,143500,2134148228,908,908,908,908,231
20241206,143400,2133938480,905,903,905,903,433
20241206,143300,2133546925,903,906,906,903,7337
20241206,143200,2126910554,906,907,907,905,5736
20241206,143100,2121710869,910,910,910,910,10
20241206,143000,2121701769,910,910,910,910,1109
20241206,142900,2120692579,910,908,910,908,1201
20241206,142800,2119602069,910,910,910,908,860
20241206,142700,2118820925,912,909,912,908,568
20241206,142600,2118304989,910,910,911,910,4183
20241206,142500,2114495287,910,909,910,908,5381
20241206,142400,2109603586,907,908,908,907,3122
20241206,142300,2106771674,909,909,909,909,0
20241206,142200,2106771674,909,906,909,906,4682
20241206,142100,2102526506,906,904,906,904,351
20241206,142000,2102208520,904,907,907,904,5655
20241206,141900,2097092406,908,905,908,905,1180
20241206,141800,2096024501,905,905,905,904,3219
20241206,141700,2093112214,905,905,905,905,3
20241206,141600,2093109499,905,904,905,904,1010
20241206,141500,2092196449,905,905,905,905,952
20241206,141400,2091334889,905,910,910,905,4317
20241206,141300,2087425438,910,909,910,909,720
20241206,141200,2086770243,912,912,912,906,628
20241206,141100,2086200303,913,910,913,903,3979
20241206,141000,2082587294,910,905,910,905,4491
20241206,140900,2078502154,905,909,909,905,3880
20241206,140800,2074976334,910,909,913,909,353
20241206,140700,2074654900,909,908,909,908,2162
20241206,140600,2072690671,906,905,908,905,1841
20241206,140500,2071022437,906,904,906,904,697
20241206,140400,2070391735,904,904,904,902,1564
20241206,140300,2068979603,904,902,904,902,5524
20241206,140200,2063986860,903,901,903,899,6226
20241206,140100,2058377683,901,898,901,895,6771
20241206,140000,2052303633,901,901,901,901,3
20241206,135900,2052300930,898,902,902,898,1004
20241206,135800,2051399330,902,902,902,902,202
20241206,135700,2051217126,902,902,902,902,1000
20241206,135600,2050315126,902,902,902,902,1
20241206,135500,2050314224,895,897,902,895,2277
20241206,135400,2048274191,902,904,904,897,4003
20241206,135300,2044679810,904,903,904,898,16548
20241206,135200,2029787651,903,903,903,902,602
20241206,135100,2029244094,902,901,902,901,2818
20241206,135000,2026702684,901,900,901,898,883
20241206,134900,2025908315,901,901,901,901,39
20241206,134800,2025873176,901,900,901,900,103
20241206,134700,2025780473,900,900,900,897,766
20241206,134600,2025092108,901,897,901,897,957
20241206,134500,2024231362,895,895,895,895,93
20241206,134400,2024148127,895,895,895,895,473
20241206,134300,2023724792,895,895,895,895,6
20241206,134200,2023719422,890,894,894,890,29298
20241206,134100,1997604761,894,894,895,894,6079
20241206,134000,1992167098,894,895,896,894,10632
20241206,133900,1982651130,896,897,898,896,5410
20241206,133800,1977803222,897,897,897,897,137
20241206,133700,1977680333,898,896,898,896,3365
20241206,133600,1974659139,895,896,900,895,8798
20241206,133500,1966758484,896,895,896,895,1736
20241206,133400,1965204569,896,893,896,893,1852
20241206,133300,1963550629,893,895,895,892,8318
20241206,133200,1956122694,893,893,893,893,3000
20241206,133100,1953443694,893,890,893,890,590
20241206,133000,1952917039,891,891,892,890,4672
20241206,132900,1948754721,889,896,896,889,73470
20241206,132800,1883180713,896,900,900,896,10385
20241206,132700,1873862788,902,900,902,900,6217
20241206,132600,1868258054,900,900,900,900,500
20241206,132500,1867808054,900,901,903,900,151
20241206,132400,1867672077,903,901,903,900,5120
20241206,132300,1863050654,900,900,900,900,15
20241206,132200,1863037154,903,903,903,903,1
20241206,132100,1863036251,899,901,901,899,1944
20241206,132000,1861288245,903,903,903,903,0
20241206,131900,1861288245,903,903,903,903,0
20241206,131800,1861288245,903,900,903,900,4214
20241206,131700,1857487580,901,900,901,900,187
20241206,131600,1857319273,900,901,901,900,742
20241206,131500,1856651128,903,903,903,903,102
20241206,131400,1856559022,903,903,903,903,0
20241206,131300,1856559022,903,903,903,903,377
20241206,131200,1856218591,903,903,903,903,0
20241206,131100,1856218591,903,903,903,903,50
20241206,131000,1856173441,903,903,903,903,84
20241206,130900,1856097589,903,903,903,903,1
20241206,130800,1856096686,900,899,900,898,14683
20241206,130700,1842894986,899,899,899,899,1275
20241206,130600,1841748761,899,900,900,896,22548
20241206,130500,1821488731,900,901,901,900,1325
20241206,130400,1820295831,902,902,902,902,32
20241206,130300,1820266967,903,903,903,903,15
20241206,130200,1820253422,907,907,907,907,0
20241206,130100,1820253422,907,906,907,906,110
20241206,130000,1820153742,907,907,907,907,1
20241206,125900,1820152835,900,900,900,900,0
20241206,125800,1820152835,900,904,904,900,400
20241206,125700,1819792284,903,903,903,903,0
20241206,125600,1819792284,903,903,903,903,690
20241206,125500,1819169214,900,900,900,900,226
20241206,125400,1818965814,900,900,900,900,0
20241206,125300,1818965814,900,899,900,899,147
20241206,125200,1818833588,899,903,904,899,5903
20241206,125100,1813515618,903,908,908,903,3251
20241206,125000,1810577360,908,908,908,908,0
20241206,124900,1810577360,908,908,908,908,501
20241206,124800,1810122452,909,909,909,909,50
20241206,124700,1810077002,909,904,909,904,1107
20241206,124600,1809076269,908,908,908,908,500
20241206,124500,1808622269,908,908,908,908,2
20241206,124400,1808620453,908,908,908,906,4900
20241206,124300,1804171417,908,909,910,908,1824
20241206,124200,1802512034,907,906,909,906,2427
20241206,124100,1800308561,906,910,911,906,8932
20241206,124000,1792195491,910,910,910,910,733
20241206,123900,1791528461,910,909,910,909,1540
20241206,123800,1790127111,909,902,909,902,3981
20241206,123700,1786517779,902,901,902,901,10627
20241206,123600,1776940845,901,898,901,898,2628
20241206,123500,1774575508,897,902,902,897,2809
20241206,123400,1772049411,902,901,902,901,246
20241206,123300,1771827599,901,902,902,899,6026
20241206,123200,1766403167,902,902,902,902,1235
20241206,123100,1765289197,902,902,902,902,567
20241206,123000,1764777763,899,898,899,897,7550
20241206,122900,1757995808,898,898,898,898,10519
20241206,122800,1748549746,898,898,903,898,114
20241206,122700,1748447369,898,905,905,898,8383
20241206,122600,1740912101,900,900,905,900,11347
20241206,122500,1730698259,901,902,902,901,2613
20241206,122400,1728342127,901,899,901,899,400
20241206,122300,1727982327,899,902,902,899,18482
20241206,122200,1711360414,902,903,903,902,2424
20241206,122100,1709173278,903,906,906,903,199
20241206,122000,1708993578,903,903,906,903,624
20241206,121900,1708429732,907,904,907,904,501
20241206,121800,1707976825,904,904,904,904,500
20241206,121700,1707524825,903,904,906,902,3794
20241206,121600,1704100052,904,904,904,904,912
20241206,121500,1703275604,903,905,905,903,4476
20241206,121400,1699228722,908,904,908,904,10083
20241206,121300,1690104812,905,908,908,905,1748
20241206,121200,1688522635,908,908,908,908,1
20241206,121100,1688521727,905,909,909,905,7520
20241206,121000,1681714947,909,909,909,909,103
20241206,120900,1681621320,907,906,907,905,1344
20241206,120800,1680403727,906,905,906,905,507
20241206,120700,1679944885,905,905,905,905,808
20241206,120600,1679213645,905,908,908,905,748
20241206,120500,1678536151,907,907,907,907,398
20241206,120400,1678175165,907,904,907,904,114
20241206,120300,1678071803,908,905,909,905,747
20241206,120200,1677395748,904,905,910,904,1535
20241206,120100,1676007996,904,906,906,904,2171
20241206,120000,1674043715,905,909,909,905,7659
20241206,115900,1667110568,912,913,913,912,4
20241206,115800,1667106918,906,909,909,906,6772
20241206,115700,1660963213,908,911,911,908,2852
20241206,115600,1658368552,916,916,916,916,0
20241206,115500,1658368552,916,915,916,915,1058
20241206,115400,1657399540,916,915,916,915,904
20241206,115300,1656571976,910,912,912,910,2000
20241206,115200,1654749976,912,912,912,912,0
20241206,115100,1654749976,912,912,912,910,1263
20241206,115000,1653598434,915,915,915,915,4000
20241206,114900,1649938434,915,915,915,915,2
20241206,114800,1649936604,913,915,917,913,5842
20241206,114700,1644601303,917,917,917,917,175
20241206,114600,1644440828,917,917,917,917,59
20241206,114500,1644386725,919,919,919,919,0
20241206,114400,1644386725,919,911,919,911,5849
20241206,114300,1639055427,911,915,915,910,27709
20241206,114200,1613752966,918,918,918,918,1
20241206,114100,1613752048,915,915,915,915,1
20241206,114000,1613751133,915,915,915,915,671
20241206,113900,1613137168,916,916,916,916,1734
20241206,113800,1611548824,916,916,916,915,692
20241206,113700,1610915309,916,918,918,916,659
20241206,113600,1610310655,918,918,918,918,1
20241206,113500,1610309737,919,916,919,916,67
20241206,113400,1610248362,913,913,913,913,0
20241206,113300,1610248362,913,920,920,913,5784
20241206,113200,1604949049,921,920,921,917,1051
20241206,113100,1603985128,919,921,921,919,164
20241206,113000,1603834410,919,921,922,919,1865
20241206,112900,1602118961,922,918,922,918,5438
20241206,112800,1597121654,918,918,919,918,2012
20241206,112700,1595274637,918,917,919,916,13
20241206,112600,1595262722,917,919,919,917,1219
20241206,112500,1594144887,920,920,920,917,2089
20241206,112400,1592229268,916,916,916,916,0
20241206,112300,1592229268,916,917,917,916,500
20241206,112200,1591770934,924,922,924,922,5017
20241206,112100,1587140926,923,921,923,921,2000
20241206,112000,1585297458,921,920,921,920,5295
20241206,111900,1580421483,921,919,921,919,5293
20241206,111800,1575553702,919,915,919,915,1086
20241206,111700,1574557732,915,915,918,915,2509
20241206,111600,1572261397,919,915,919,915,4914
20241206,111500,1567758287,915,914,915,914,5605
20241206,111400,1562630287,914,911,914,910,4671
20241206,111300,1558377059,915,914,915,914,3109
20241206,111200,1555535430,915,914,915,914,2161
20241206,111100,1553560229,915,910,915,910,51287
20241206,111000,1506872128,910,909,910,909,3168
20241206,110900,1503990383,908,910,910,908,1621
20241206,110800,1502518475,909,908,910,908,4761
20241206,110700,1498189384,909,910,910,909,3150
20241206,110600,1495326031,908,909,909,908,7962
20241206,110500,1488091980,909,910,910,909,12879
20241206,110400,1476372458,909,909,910,908,52530
20241206,110300,1428585491,910,903,910,902,18124
20241206,110200,1412217680,903,900,903,899,3050
20241206,110100,1409472138,898,897,898,896,4769
20241206,110000,1405192180,898,899,899,896,4712
20241206,105900,1400963796,898,896,898,896,1269
20241206,105800,1399824241,898,896,898,896,2453
20241206,105700,1397625382,895,895,895,891,10626
20241206,105600,1388148696,896,894,896,894,4665
20241206,105500,1383977033,892,897,897,892,33955
20241206,105400,1353597104,897,897,897,897,11866
20241206,105300,1342953302,898,900,900,898,6790
20241206,105200,1336847968,904,898,904,898,6515
20241206,105100,1330984055,899,899,900,898,5191
20241206,105000,1326320513,898,897,898,897,2561
20241206,104900,1324022894,897,900,900,896,7380
20241206,104800,1317399289,900,905,905,898,5327
20241206,104700,1312607769,905,900,905,900,934
20241206,104600,1311767164,900,901,901,900,4564
20241206,104500,1307659417,901,901,901,901,0
20241206,104400,1307659417,901,901,901,901,5672
20241206,104300,1302548945,901,901,901,898,6045
20241206,104200,1297103420,898,898,901,897,805
20241206,104100,1296380924,897,900,900,896,11914
20241206,104000,1285684475,899,907,907,899,44511
20241206,103900,1245564925,907,907,907,907,334
20241206,103800,1245261987,910,909,910,909,894
20241206,103700,1244449339,909,913,913,902,6478
20241206,103600,1238589267,908,914,914,908,554
20241206,103500,1238084775,914,910,915,910,519
20241206,103400,1237611368,910,908,914,907,5249
20241206,103300,1232830148,906,902,908,901,16594
20241206,103200,1217831620,903,903,903,902,1511
20241206,103100,1216467488,901,901,904,900,9672
20241206,103000,1207749830,904,902,905,900,49538
20241206,102900,1163050522,900,902,902,900,9242
20241206,102800,1154732030,902,901,902,900,22449
20241206,102700,1134512611,901,902,902,896,29098
20241206,102600,1108375831,899,905,906,897,57818
20241206,102500,1056308612,906,908,908,904,18758
20241206,102400,1039311564,910,909,911,908,12571
20241206,102300,1027874433,909,907,910,907,12182
20241206,102200,1016813916,908,907,908,907,30879
20241206,102100,988797927,903,917,917,900,50747
20241206,102000,942820582,917,916,917,911,7098
20241206,101900,936337249,915,920,921,915,19130
20241206,101800,918781999,920,922,922,920,2345
20241206,101700,916623556,924,922,925,922,6860
20241206,101600,910285427,922,923,923,919,8603
20241206,101500,902368844,922,920,922,918,11011
20241206,101400,892242503,915,924,927,915,24184
20241206,101300,869991635,924,928,929,924,12289
20241206,101200,858608482,928,929,929,927,3976
20241206,101100,854919727,927,932,932,927,21755
20241206,101000,834713551,932,930,934,930,20562
20241206,100900,815577993,931,932,935,931,4380
20241206,100800,811499175,932,934,936,932,10460
20241206,100700,801728528,935,936,936,935,2824
20241206,100600,799088028,936,936,936,935,6285
20241206,100500,793205424,936,935,936,935,3
20241206,100400,793202617,935,933,935,933,2902
20241206,100300,790491591,932,933,933,932,4434
20241206,100200,786355069,934,935,935,933,183
20241206,100100,786183994,935,933,935,932,2143
20241206,100000,784184690,933,932,934,932,11710
20241206,095900,773260874,933,933,934,933,33
20241206,095800,773230084,932,932,933,932,2120
20241206,095700,771254157,932,933,933,930,5248
20241206,095600,766365758,933,933,938,926,5142
20241206,095500,761586971,937,930,940,930,19967
20241206,095400,743004204,930,935,936,926,24239
20241206,095300,720421084,935,942,942,935,7110
20241206,095200,713762407,937,944,944,937,42005
20241206,095100,674340690,943,945,947,943,1061
20241206,095000,673339745,945,945,945,945,4430
20241206,094900,669153395,945,944,947,942,10147
20241206,094800,659567026,943,944,945,943,2638
20241206,094700,657077254,945,949,949,945,4397
20241206,094600,652914282,949,946,950,946,2238
20241206,094500,650794287,946,945,946,943,8381
20241206,094400,642876768,945,942,945,940,15124
20241206,094300,628627054,942,940,946,940,7717
20241206,094200,621365608,946,948,950,937,54517
20241206,094100,570003563,950,956,956,946,27117
20241206,094000,544254267,956,954,958,952,16532
20241206,093900,528461330,953,952,957,949,11347
20241206,093800,517672472,957,954,958,951,27746
20241206,093700,491223844,958,962,962,954,14048
20241206,093600,477795391,960,964,969,960,9413
20241206,093500,468738474,969,962,969,961,7661
20241206,093400,461373542,969,964,975,960,7877
20241206,093300,453740996,964,955,964,950,21523
20241206,093200,433222156,956,969,973,956,38007
20241206,093100,396628662,973,970,973,968,13978
20241206,093000,383078279,973,975,975,966,28452
20241206,092900,355423689,973,985,985,973,8890
20241206,092800,346731021,985,993,993,981,14716
20241206,092700,332229852,993,994,994,986,1716
20241206,092600,330537045,994,997,999,984,19701
20241206,092500,310981177,1000,997,1001,997,48
20241206,092400,310933255,1001,1000,1002,997,6583
20241206,092300,304350500,1000,995,1001,993,10255
20241206,092200,294124969,996,999,999,994,1781
20241206,092100,292352413,999,997,999,991,8604
20241206,092000,283790337,997,1000,1002,997,10609
20241206,091900,273192436,1000,1009,1012,999,35428
20241206,091800,237480553,1009,999,1013,999,33696
20241206,091700,203634452,1000,996,1003,994,29262
20241206,091600,174380174,996,987,996,985,13845
20241206,091500,160681369,987,988,988,985,7868
20241206,091400,152914971,988,985,988,981,5796
20241206,091300,147204114,985,980,985,979,14473
20241206,091200,132984955,979,980,985,978,7743
20241206,091100,125385996,984,983,986,979,4138
20241206,091000,121324948,984,974,984,974,6871
20241206,090900,114601768,977,977,978,973,3570
20241206,090800,111115077,978,979,979,973,148
20241206,090700,110970487,979,978,983,978,3903
20241206,090600,107147016,979,966,979,965,7437
20241206,090500,99956984,966,971,972,965,14524
20241206,090400,85884314,972,979,979,972,28628
20241206,090300,57935960,979,984,987,979,12239
20241206,090200,45915653,984,982,986,981,11884
20241206,090100,34232099,982,976,982,976,5608
20241206,090000,28736657,976,980,981,975,27315