stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,17523967818,630,630,630,630,106561
20241205,183600,17523967818,630,630,630,630,0
20241205,183500,17523967818,630,630,630,630,0
20241205,183400,17523967818,630,630,630,630,0
20241205,183300,17523967818,630,630,630,630,0
20241205,183200,17523967818,630,630,630,630,0
20241205,183100,17523967818,630,630,630,630,0
20241205,183000,17523967818,630,630,630,630,0
20241205,182900,17523967818,630,630,630,630,0
20241205,182800,17523967818,630,630,630,630,0
20241205,182700,17523967818,630,630,630,630,0
20241205,182600,17523967818,630,630,630,630,0
20241205,182500,17523967818,630,630,630,630,0
20241205,182400,17523967818,630,630,630,630,0
20241205,182300,17523967818,630,630,630,630,0
20241205,182200,17523967818,630,630,630,630,0
20241205,182100,17523967818,630,630,630,630,0
20241205,182000,17523967818,630,630,630,630,0
20241205,181900,17523967818,630,630,630,630,0
20241205,181800,17523967818,630,630,630,630,0
20241205,181700,17523967818,630,630,630,630,0
20241205,181600,17523967818,630,630,630,630,0
20241205,181500,17523967818,630,630,630,630,0
20241205,181400,17523967818,630,630,630,630,0
20241205,181300,17523967818,630,630,630,630,0
20241205,181200,17523967818,630,630,630,630,0
20241205,181100,17523967818,630,630,630,630,0
20241205,181000,17523967818,630,630,630,630,0
20241205,180900,17523967818,630,630,630,630,0
20241205,180800,17523967818,630,630,630,630,0
20241205,180700,17523967818,630,630,630,630,106561
20241205,180600,17523967818,630,630,630,630,0
20241205,180500,17523967818,630,630,630,630,0
20241205,180400,17523967818,630,630,630,630,0
20241205,180300,17523967818,630,630,630,630,0
20241205,180200,17523967818,630,630,630,630,0
20241205,180100,17523967818,630,630,630,630,0
20241205,180000,17523967818,630,630,630,630,0
20241205,175900,17523967818,630,630,630,630,0
20241205,175800,17523967818,630,630,630,630,0
20241205,175700,17523967818,630,630,630,630,0
20241205,175600,17523967818,630,630,630,630,0
20241205,175500,17523967818,630,630,630,630,0
20241205,175400,17523967818,630,630,630,630,0
20241205,175300,17523967818,630,630,630,630,0
20241205,175200,17523967818,630,630,630,630,0
20241205,175100,17523967818,630,630,630,630,0
20241205,175000,17523967818,630,630,630,630,0
20241205,174900,17523967818,630,630,630,630,0
20241205,174800,17523967818,630,630,630,630,0
20241205,174700,17523967818,630,630,630,630,0
20241205,174600,17523967818,630,630,630,630,0
20241205,174500,17523967818,630,630,630,630,0
20241205,174400,17523967818,630,630,630,630,0
20241205,174300,17523967818,630,630,630,630,0
20241205,174200,17523967818,630,630,630,630,0
20241205,174100,17523967818,630,630,630,630,0
20241205,174000,17523967818,630,630,630,630,0
20241205,173900,17523967818,630,630,630,630,0
20241205,173800,17523967818,630,630,630,630,0
20241205,173700,17523967818,630,630,630,630,106561
20241205,173600,17523967818,630,630,630,630,0
20241205,173500,17523967818,630,630,630,630,0
20241205,173400,17523967818,630,630,630,630,0
20241205,173300,17523967818,630,630,630,630,0
20241205,173200,17523967818,630,630,630,630,0
20241205,173100,17523967818,630,630,630,630,0
20241205,173000,17523967818,630,630,630,630,0
20241205,172900,17523967818,630,630,630,630,0
20241205,172800,17523967818,630,630,630,630,0
20241205,172700,17523967818,630,630,630,630,0
20241205,172600,17523967818,630,630,630,630,0
20241205,172500,17523967818,630,630,630,630,0
20241205,172400,17523967818,630,630,630,630,0
20241205,172300,17523967818,630,630,630,630,0
20241205,172200,17523967818,630,630,630,630,0
20241205,172100,17523967818,630,630,630,630,0
20241205,172000,17523967818,630,630,630,630,0
20241205,171900,17523967818,630,630,630,630,0
20241205,171800,17523967818,630,630,630,630,0
20241205,171700,17523967818,630,630,630,630,0
20241205,171600,17523967818,630,630,630,630,0
20241205,171500,17523967818,630,630,630,630,0
20241205,171400,17523967818,630,630,630,630,0
20241205,171300,17523967818,630,630,630,630,0
20241205,171200,17523967818,630,630,630,630,0
20241205,171100,17523967818,630,630,630,630,0
20241205,171000,17523967818,630,630,630,630,0
20241205,170900,17523967818,630,630,630,630,0
20241205,170800,17523967818,630,630,630,630,0
20241205,170700,17523967818,630,630,630,630,106561
20241205,170600,17523967818,630,630,630,630,0
20241205,170500,17523967818,630,630,630,630,0
20241205,170400,17523967818,630,630,630,630,0
20241205,170300,17523967818,630,630,630,630,0
20241205,170200,17523967818,630,630,630,630,0
20241205,170100,17523967818,630,630,630,630,0
20241205,170000,17523967818,630,630,630,630,0
20241205,165900,17523967818,630,630,630,630,0
20241205,165800,17523967818,630,630,630,630,0
20241205,165700,17523967818,630,630,630,630,0
20241205,165600,17523967818,630,630,630,630,0
20241205,165500,17523967818,630,630,630,630,0
20241205,165400,17523967818,630,630,630,630,0
20241205,165300,17523967818,630,630,630,630,0
20241205,165200,17523967818,630,630,630,630,0
20241205,165100,17523967818,630,630,630,630,0
20241205,165000,17523967818,630,630,630,630,0
20241205,164900,17523967818,630,630,630,630,0
20241205,164800,17523967818,630,630,630,630,0
20241205,164700,17523967818,630,630,630,630,0
20241205,164600,17523967818,630,630,630,630,0
20241205,164500,17523967818,630,630,630,630,0
20241205,164400,17523967818,630,630,630,630,0
20241205,164300,17523967818,630,630,630,630,0
20241205,164200,17523967818,630,630,630,630,0
20241205,164100,17523967818,630,630,630,630,0
20241205,164000,17523967818,630,630,630,630,0
20241205,163900,17523967818,630,630,630,630,0
20241205,163800,17523967818,630,630,630,630,0
20241205,163700,17523967818,630,630,630,630,106561
20241205,163600,17523967818,630,630,630,630,0
20241205,163500,17523967818,630,630,630,630,0
20241205,163400,17523967818,630,630,630,630,0
20241205,163300,17523967818,630,630,630,630,0
20241205,163200,17523967818,630,630,630,630,0
20241205,163100,17523967818,630,630,630,630,0
20241205,163000,17523967818,630,630,630,630,0
20241205,162900,17523967818,630,630,630,630,0
20241205,162800,17523967818,630,630,630,630,0
20241205,162700,17523967818,630,630,630,630,0
20241205,162600,17523967818,630,630,630,630,0
20241205,162500,17523967818,630,630,630,630,0
20241205,162400,17523967818,630,630,630,630,0
20241205,162300,17523967818,630,630,630,630,0
20241205,162200,17523967818,630,630,630,630,0
20241205,162100,17523967818,630,630,630,630,0
20241205,162000,17523967818,630,630,630,630,0
20241205,161900,17523967818,630,630,630,630,0
20241205,161800,17523967818,630,630,630,630,0
20241205,161700,17523967818,630,630,630,630,0
20241205,161600,17523967818,630,630,630,630,0
20241205,161500,17523967818,630,630,630,630,0
20241205,161400,17523967818,630,630,630,630,0
20241205,161300,17523967818,630,630,630,630,0
20241205,161200,17523967818,630,630,630,630,0
20241205,161100,17523967818,630,630,630,630,0
20241205,161000,17523967818,630,630,630,630,0
20241205,160900,17523967818,630,630,630,630,0
20241205,160800,17523967818,630,630,630,630,0
20241205,160700,17523967818,630,630,630,630,106561
20241205,160600,17523967818,630,630,630,630,0
20241205,160500,17523967818,630,630,630,630,0
20241205,160400,17523967818,630,630,630,630,0
20241205,160300,17523967818,630,630,630,630,0
20241205,160200,17523967818,630,630,630,630,0
20241205,160100,17523967818,630,630,630,630,0
20241205,160000,17523967818,630,630,630,630,0
20241205,155900,17523967818,630,630,630,630,0
20241205,155800,17523967818,630,630,630,630,0
20241205,155700,17523967818,630,630,630,630,0
20241205,155600,17523967818,630,630,630,630,0
20241205,155500,17523967818,630,630,630,630,0
20241205,155400,17523967818,630,630,630,630,0
20241205,155300,17523967818,630,630,630,630,0
20241205,155200,17523967818,630,630,630,630,0
20241205,155100,17523967818,630,630,630,630,0
20241205,155000,17523967818,630,630,630,630,0
20241205,154900,17523967818,630,630,630,630,0
20241205,154800,17523967818,630,630,630,630,0
20241205,154700,17523967818,630,630,630,630,0
20241205,154600,17523967818,630,630,630,630,0
20241205,154500,17523967818,630,630,630,630,0
20241205,154400,17523967818,630,630,630,630,0
20241205,154300,17523967818,630,630,630,630,0
20241205,154200,17523967818,630,630,630,630,0
20241205,154100,17523967818,630,630,630,630,0
20241205,154000,17523967818,630,630,630,630,0
20241205,153900,17523967818,630,630,630,630,0
20241205,153800,17523967818,630,630,630,630,0
20241205,153700,17523967818,630,630,630,630,106561
20241205,153600,17523967818,630,630,630,630,0
20241205,153500,17523967818,630,630,630,630,0
20241205,153400,17523967818,630,630,630,630,0
20241205,153300,17523967818,630,630,630,630,0
20241205,153200,17523967818,630,630,630,630,0
20241205,153100,17523967818,630,630,630,630,0
20241205,153000,17523967818,630,630,630,630,106561
20241205,152900,17456834388,640,640,640,640,0
20241205,152800,17456834388,640,640,640,640,0
20241205,152700,17456834388,640,640,640,640,0
20241205,152600,17456834388,640,640,640,640,0
20241205,152500,17456834388,640,640,640,640,0
20241205,152400,17456834388,640,640,640,640,0
20241205,152300,17456834388,640,640,640,640,0
20241205,152200,17456834388,640,640,640,640,0
20241205,152100,17456834388,640,640,640,640,0
20241205,152000,17456834388,640,640,640,640,0
20241205,151900,17456834388,640,640,644,638,27537
20241205,151800,17439198058,640,637,640,637,21380
20241205,151700,17425562004,637,644,644,633,33187
20241205,151600,17404374620,642,647,649,641,29272
20241205,151500,17385523480,649,650,655,649,5538
20241205,151400,17381919981,651,655,655,650,17022
20241205,151300,17370793583,655,649,658,649,44951
20241205,151200,17341440074,649,644,650,644,12973
20241205,151100,17333043430,644,639,648,639,51024
20241205,151000,17300333124,637,638,642,637,19323
20241205,150900,17287990221,638,643,643,638,19486
20241205,150800,17275533172,638,632,644,632,8273
20241205,150700,17270274916,631,641,642,631,48082
20241205,150600,17239614262,640,645,645,640,7307
20241205,150500,17234921179,646,648,648,646,13897
20241205,150400,17225930585,648,651,653,648,29604
20241205,150300,17206669948,651,650,655,650,27644
20241205,150200,17188666264,649,650,650,647,5056
20241205,150100,17185387224,647,648,650,646,32189
20241205,150000,17164533221,648,648,650,648,3362
20241205,145900,17162353380,651,651,653,647,13330
20241205,145800,17153681765,651,653,653,650,2913
20241205,145700,17151783413,652,653,654,650,4347
20241205,145600,17148948002,653,650,653,650,4861
20241205,145500,17145782716,648,651,651,648,7483
20241205,145400,17140915412,651,651,652,648,2134
20241205,145300,17139526956,651,649,651,646,8085
20241205,145200,17134271420,649,646,652,645,10778
20241205,145100,17127305877,657,642,657,639,7485
20241205,145000,17122496641,643,636,643,635,6140
20241205,144900,17118587485,636,640,640,635,17196
20241205,144800,17107633128,640,640,641,639,10127
20241205,144700,17101158275,645,639,645,639,4418
20241205,144600,17098312440,645,638,645,637,29809
20241205,144500,17079291929,638,655,655,637,37957
20241205,144400,17054769441,652,655,659,641,8699
20241205,144300,17049096203,655,662,666,635,39688
20241205,144200,17023215056,660,670,670,660,37696
20241205,144100,16998098978,670,672,673,664,57544
20241205,144000,16959741296,666,663,675,658,79476
20241205,143900,16906267948,666,635,675,634,204832
20241205,143800,16770785818,636,635,636,633,979
20241205,143700,16770164880,633,630,634,630,5673
20241205,143600,16766584751,630,631,632,629,9617
20241205,143500,16760521957,631,632,632,631,12852
20241205,143400,16752406934,631,632,636,628,26403
20241205,143300,16735780977,637,631,639,629,34348
20241205,143200,16714128404,632,641,643,632,31565
20241205,143100,16694046408,641,640,641,638,6159
20241205,143000,16690115713,641,645,645,641,9181
20241205,142900,16684216042,645,643,645,643,3332
20241205,142800,16682073514,647,645,647,643,1271
20241205,142700,16681255723,646,645,647,645,12060
20241205,142600,16673460551,645,642,645,641,13979
20241205,142500,16664488784,642,639,642,639,10400
20241205,142400,16657820029,640,636,642,636,6933
20241205,142300,16653398576,642,642,642,636,3870
20241205,142200,16650930918,643,642,643,635,12736
20241205,142100,16642817882,637,647,647,637,22978
20241205,142000,16628047030,644,648,648,635,15486
20241205,141900,16618042485,646,634,649,634,23622
20241205,141800,16602992576,633,636,636,633,11008
20241205,141700,16596018000,636,636,637,636,1546
20241205,141600,16595033462,637,637,638,637,6191
20241205,141500,16591085686,638,633,638,633,6351
20241205,141400,16587050599,634,638,638,634,18452
20241205,141300,16575338041,639,643,643,639,8054
20241205,141200,16570175616,643,642,643,640,19365
20241205,141100,16557769534,642,641,642,640,716
20241205,141000,16557310720,642,643,643,639,7278
20241205,140900,16552652294,642,639,644,639,2106
20241205,140800,16551305727,635,638,639,635,14651
20241205,140700,16541961755,639,636,639,636,9797
20241205,140600,16535723372,636,638,638,636,14206
20241205,140500,16526677933,636,639,639,636,11562
20241205,140400,16519318448,639,638,639,637,4615
20241205,140300,16516377599,638,640,643,637,26047
20241205,140200,16499736568,640,645,645,640,40108
20241205,140100,16473971664,645,646,647,644,15198
20241205,140000,16464170247,646,648,649,646,8183
20241205,135900,16458879174,649,649,649,648,2892
20241205,135800,16457004150,648,648,650,648,2892
20241205,135700,16455128880,648,650,650,648,9243
20241205,135600,16449124418,653,650,653,650,1679
20241205,135500,16448032918,649,648,649,648,6221
20241205,135400,16443999242,648,650,650,648,28090
20241205,135300,16425758625,650,653,654,650,29608
20241205,135200,16406430027,653,653,655,653,8433
20241205,135100,16400921086,653,652,653,652,2365
20241205,135000,16399377174,650,654,654,650,54753
20241205,134900,16363601535,654,659,659,654,59650
20241205,134800,16324521125,659,659,659,657,7694
20241205,134700,16319458548,660,657,660,657,5567
20241205,134600,16315800393,657,657,658,657,7752
20241205,134500,16310706328,657,663,663,657,11406
20241205,134400,16303196804,665,665,666,663,15755
20241205,134300,16292716206,664,662,664,662,7052
20241205,134200,16288041763,661,661,661,661,2939
20241205,134100,16286099084,660,660,661,659,2263
20241205,134000,16284604577,660,658,660,658,6474
20241205,133900,16280339703,657,658,660,657,5003
20241205,133800,16277051221,662,662,662,653,43914
20241205,133700,16248141506,662,664,664,660,44123
20241205,133600,16218964680,664,664,664,663,8072
20241205,133500,16213607667,664,664,666,664,20960
20241205,133400,16199684955,665,667,667,665,2531
20241205,133300,16198001129,668,665,668,664,14980
20241205,133200,16188042792,665,665,668,665,1291
20241205,133100,16187184272,665,663,665,663,11568
20241205,133000,16179505410,664,665,665,664,8111
20241205,132900,16174119676,664,664,665,664,20741
20241205,132800,16160344824,664,665,666,664,14147
20241205,132700,16150927090,668,666,668,664,9368
20241205,132600,16144693318,667,667,667,666,17521
20241205,132500,16133017690,667,667,670,667,13882
20241205,132400,16123744401,669,666,669,665,11879
20241205,132300,16115823974,664,667,667,663,10562
20241205,132200,16108783493,663,667,669,662,30397
20241205,132100,16088563474,669,665,670,664,10645
20241205,132000,16081470419,665,670,671,664,49309
20241205,131900,16048627216,670,674,675,670,23016
20241205,131800,16033153851,677,679,679,673,41738
20241205,131700,16004899238,679,678,679,678,13116
20241205,131600,15996001962,679,675,679,675,38178
20241205,131500,15970122967,675,673,675,672,21979
20241205,131400,15955316424,673,674,675,673,6456
20241205,131300,15950965629,673,678,678,673,44480
20241205,131200,15920876147,677,678,678,675,48953
20241205,131100,15887737127,678,680,682,671,54703
20241205,131000,15850865605,682,673,682,672,59555
20241205,130900,15810522456,672,670,672,670,39325
20241205,130800,15784129490,670,668,670,666,13975
20241205,130700,15774782244,668,666,670,665,15830
20241205,130600,15764210744,663,663,667,661,53595
20241205,130500,15728664644,666,664,666,662,15565
20241205,130400,15718315423,663,662,664,660,17802
20241205,130300,15706542286,660,655,663,654,24366
20241205,130200,15690480750,654,666,666,652,40835
20241205,130100,15663534537,666,668,669,664,12986
20241205,130000,15654866674,664,668,669,663,6564
20241205,125900,15650492160,668,671,671,667,19409
20241205,125800,15637529145,667,670,672,667,21876
20241205,125700,15622916357,670,675,676,670,49987
20241205,125600,15589251562,675,670,676,669,32289
20241205,125500,15567557538,670,676,678,668,36542
20241205,125400,15543027561,676,676,687,674,92344
20241205,125300,15480259930,678,679,680,668,61062
20241205,125200,15438894661,679,670,680,665,107088
20241205,125100,15366380259,672,661,675,660,172688
20241205,125000,15251336700,661,660,661,656,21015
20241205,124900,15237470405,656,655,660,650,26290
20241205,124800,15220232704,656,664,664,656,85483
20241205,124700,15163632771,663,655,665,655,128400
20241205,124600,15078658478,658,649,658,647,19087
20241205,124500,15066201078,650,649,650,645,9795
20241205,124400,15059844425,649,647,649,644,11289
20241205,124300,15052557049,648,648,648,646,6298
20241205,124200,15048482053,648,649,650,648,8072
20241205,124100,15043250966,650,651,651,648,17778
20241205,124000,15031710505,650,647,650,647,12441
20241205,123900,15023627101,646,651,651,645,6618
20241205,123800,15019355069,652,646,652,643,10599
20241205,123700,15012497373,646,650,652,646,42780
20241205,123600,14984643074,646,644,652,642,3850
20241205,123500,14982157409,644,649,649,644,39702
20241205,123400,14956498900,649,661,661,646,79681
20241205,123300,14904483677,661,661,664,659,35631
20241205,123200,14880909099,661,662,662,657,56214
20241205,123100,14843769285,662,659,663,657,41529
20241205,123000,14816348143,659,653,659,653,65119
20241205,122900,14773587325,653,654,654,653,8253
20241205,122800,14768197597,655,651,655,645,35331
20241205,122700,14745167764,651,655,656,645,31052
20241205,122600,14724900369,655,652,655,650,31214
20241205,122500,14704530949,652,643,652,640,23679
20241205,122400,14689248452,640,652,652,633,36332
20241205,122300,14666014290,646,640,653,633,46252
20241205,122200,14636352143,640,639,640,638,3475
20241205,122100,14634131475,639,641,641,638,4046
20241205,122000,14631540327,641,643,644,639,18049
20241205,121900,14619975606,643,639,643,636,24854
20241205,121800,14604088475,638,636,638,636,13363
20241205,121700,14595589587,636,636,638,633,5916
20241205,121600,14591822361,633,634,639,633,8292
20241205,121500,14586557398,635,635,635,632,15402
20241205,121400,14576798274,635,637,640,631,44089
20241205,121300,14548720039,637,637,640,636,34321
20241205,121200,14526850870,639,630,639,630,32504
20241205,121100,14506166058,631,629,631,629,27633
20241205,121000,14488773140,629,625,640,624,33209
20241205,120900,14467792602,625,623,627,622,6636
20241205,120800,14463657353,623,624,625,622,10473
20241205,120700,14457132599,625,631,633,624,24546
20241205,120600,14441686570,631,624,631,624,17072
20241205,120500,14430974663,625,621,625,618,16159
20241205,120400,14420955628,621,624,625,621,11260
20241205,120300,14413935323,624,628,633,618,153704
20241205,120200,14318355886,634,631,634,629,19860
20241205,120100,14305839163,631,630,634,630,2482
20241205,120000,14304274274,634,637,637,630,53368
20241205,115900,14270483887,636,633,636,632,33120
20241205,115800,14249504780,633,632,633,630,30673
20241205,115700,14230116393,632,631,632,631,18026
20241205,115600,14218731078,630,627,631,627,8542
20241205,115500,14213352797,630,630,630,625,26354
20241205,115400,14196770093,630,628,630,624,28457
20241205,115300,14178957569,624,632,634,621,69443
20241205,115200,14135292283,633,635,635,632,49691
20241205,115100,14103873366,635,636,636,632,9646
20241205,115000,14097771581,633,637,638,632,34097
20241205,114900,14076160901,637,639,639,637,23011
20241205,114800,14061483081,640,635,640,634,21210
20241205,114700,14047962344,634,637,640,633,73187
20241205,114600,14001470240,637,646,648,636,112258
20241205,114500,13929442898,646,646,649,645,17219
20241205,114400,13918312813,649,646,650,645,3745
20241205,114300,13915893803,646,648,651,645,27800
20241205,114200,13897900330,651,649,653,648,11668
20241205,114100,13890330889,649,649,652,648,12465
20241205,114000,13882244012,650,650,653,650,6715
20241205,113900,13877878632,650,650,653,650,14312
20241205,113800,13868574263,650,650,651,650,18076
20241205,113700,13856815295,650,651,653,650,18868
20241205,113600,13844517894,651,651,653,651,3823
20241205,113500,13842028290,651,651,655,651,7837
20241205,113400,13836905912,651,655,655,651,8337
20241205,113300,13831463210,655,655,656,654,16974
20241205,113200,13820345403,655,654,656,654,6938
20241205,113100,13815802314,654,653,654,652,5909
20241205,113000,13811941383,654,655,655,653,5520
20241205,112900,13808330793,655,654,656,654,16084
20241205,112800,13797801801,657,656,657,654,8938
20241205,112700,13791940791,656,653,656,651,9633
20241205,112600,13785642998,654,656,656,652,12919
20241205,112500,13777188256,656,655,657,655,3825
20241205,112400,13774678932,655,656,658,655,6242
20241205,112300,13770587869,655,657,658,655,11412
20241205,112200,13763103659,657,660,660,656,14286
20241205,112100,13753708465,660,658,660,658,990
20241205,112000,13753055281,658,660,662,658,9659
20241205,111900,13746679616,660,665,665,657,21451
20241205,111800,13732532627,661,659,665,659,31557
20241205,111700,13711623472,660,655,660,655,20843
20241205,111600,13697942195,656,655,656,655,1105
20241205,111500,13697218405,654,652,654,652,10625
20241205,111400,13690277602,653,652,653,650,11632
20241205,111300,13682707388,651,651,654,651,3144
20241205,111200,13680657840,651,653,654,650,9538
20241205,111100,13674439942,654,655,658,653,15357
20241205,111000,13664367984,656,651,656,649,23923
20241205,110900,13648789260,652,648,652,648,11922
20241205,110800,13641046141,650,650,650,647,7674
20241205,110700,13636073972,650,650,650,648,64131
20241205,110600,13594494840,650,650,651,650,8973
20241205,110500,13588660947,651,652,656,650,42882
20241205,110400,13560758297,652,657,658,652,35070
20241205,110300,13537851931,653,662,662,652,18951
20241205,110200,13525430147,665,671,671,662,38186
20241205,110100,13499983303,671,658,678,658,173362
20241205,110000,13383734395,659,648,660,647,32418
20241205,105900,13362581896,647,648,650,647,28816
20241205,105800,13343874684,648,650,651,647,28260
20241205,105700,13325559633,650,653,653,649,22663
20241205,105600,13310813018,653,652,655,651,32359
20241205,105500,13289662855,653,650,654,648,30527
20241205,105400,13269770066,650,644,650,644,37103
20241205,105300,13245787269,644,644,646,644,15600
20241205,105200,13235735555,644,643,646,643,8647
20241205,105100,13230167398,643,648,648,643,16846
20241205,105000,13219325311,646,646,646,644,21369
20241205,104900,13205521885,644,647,647,643,22040
20241205,104800,13191321590,646,648,649,646,19757
20241205,104700,13178518982,648,649,651,646,21097
20241205,104600,13164816342,649,647,651,643,23189
20241205,104500,13149875871,647,646,652,643,30930
20241205,104400,13129847802,646,646,647,644,11202
20241205,104300,13122616958,647,652,653,646,66687
20241205,104200,13079400568,650,648,650,647,4102
20241205,104100,13076739445,648,650,650,647,16419
20241205,104000,13066091556,650,653,655,650,7050
20241205,103900,13061494545,653,650,666,647,19624
20241205,103800,13048603479,650,646,650,642,12180
20241205,103700,13040746573,642,647,647,642,24008
20241205,103600,13025301438,643,648,649,643,60228
20241205,103500,12986446700,647,651,652,646,7796
20241205,103400,12981387299,651,654,655,650,22322
20241205,103300,12966789837,650,647,654,644,34392
20241205,103200,12944572952,647,650,652,647,40673
20241205,103100,12918147243,650,657,657,650,25040
20241205,103000,12901818353,655,650,658,648,45507
20241205,102900,12872149072,649,660,663,649,76189
20241205,102800,12822255566,660,664,664,660,56868
20241205,102700,12784660900,663,666,670,663,20271
20241205,102600,12771164142,670,666,678,659,212811
20241205,102500,12628190436,667,659,668,659,51994
20241205,102400,12593641338,660,669,670,658,86137
20241205,102300,12536366557,670,658,670,657,35237
20241205,102200,12512974051,657,666,667,657,62344
20241205,102100,12471550319,667,661,667,660,22658
20241205,102000,12456500146,660,655,678,654,167243
20241205,101900,12345637481,655,651,657,650,15896
20241205,101800,12335246888,650,650,654,649,49372
20241205,101700,12303160413,654,653,659,650,66042
20241205,101600,12260067742,652,654,660,652,50887
20241205,101500,12226717626,654,670,675,651,97032
20241205,101400,12162386219,670,676,682,666,243470
20241205,101300,11997741023,675,652,688,650,338040
20241205,101200,11770936444,652,649,655,643,57029
20241205,101100,11733861668,649,652,655,649,199745
20241205,101000,11603971794,651,656,658,650,144584
20241205,100900,11509649797,657,653,658,647,127361
20241205,100800,11426299492,651,652,655,649,39354
20241205,100700,11400636131,655,647,655,644,65394
20241205,100600,11358229498,650,645,650,641,40611
20241205,100500,11331975798,640,645,647,637,35440
20241205,100400,11309265184,642,640,649,635,45851
20241205,100300,11279964818,635,641,642,624,52669
20241205,100200,11246585841,620,643,653,620,154376
20241205,100100,11147990714,640,639,652,631,132885
20241205,100000,11062535510,638,654,655,620,114058
20241205,095900,10990222631,650,635,662,618,281650
20241205,095800,10806664692,634,626,646,608,223623
20241205,095700,10667214889,621,639,640,619,151357
20241205,095600,10572130162,640,647,647,629,86060
20241205,095500,10517401281,646,650,670,646,253427
20241205,095400,10351441048,650,639,651,638,229235
20241205,095300,10204127774,602,602,602,602,0
20241205,095200,10204127774,602,660,666,601,431839
20241205,095100,9923522581,666,666,666,666,0
20241205,095000,9923522581,666,666,666,666,0
20241205,094900,9923522581,666,683,683,666,207947
20241205,094800,9783276289,685,691,692,683,125469
20241205,094700,9697043708,693,693,697,689,130440
20241205,094600,9606899067,692,704,705,690,205362
20241205,094500,9463131309,704,703,705,700,64014
20241205,094400,9418185829,703,702,709,702,34646
20241205,094300,9393755614,702,712,712,700,92234
20241205,094200,9328658221,711,714,716,711,81131
20241205,094100,9270665265,715,716,717,713,30108
20241205,094000,9249133895,717,713,717,713,53078
20241205,093900,9211190980,715,717,717,710,33935
20241205,093800,9186952819,717,709,717,707,93536
20241205,093700,9120510367,709,713,714,708,129186
20241205,093600,9028789333,714,713,716,711,29620
20241205,093500,9007675177,713,718,719,711,34423
20241205,093400,8983068053,718,712,720,712,47708
20241205,093300,8948835560,714,715,716,710,57411
20241205,093200,8907955562,713,714,717,711,86411
20241205,093100,8846376898,715,715,722,714,76928
20241205,093000,8791102050,720,715,721,713,213828
20241205,092900,8637540210,715,709,718,706,137478
20241205,092800,8539662057,706,704,711,701,148921
20241205,092700,8434483542,703,698,705,697,169906
20241205,092600,8315619337,704,689,704,689,118810
20241205,092500,8232676492,692,712,712,685,359122
20241205,092400,7982842412,709,709,713,706,122725
20241205,092300,7895911990,709,709,710,705,96591
20241205,092200,7827579284,709,715,719,709,349404
20241205,092100,7578462583,719,726,727,714,284645
20241205,092000,7373902895,725,728,730,724,153583
20241205,091900,7262295940,726,719,733,715,339387
20241205,091800,7016527475,719,713,725,711,130070
20241205,091700,6923276687,713,722,723,711,228640
20241205,091600,6758988097,722,704,726,702,246607
20241205,091500,6582818462,704,717,717,695,392697
20241205,091400,6305531595,716,734,735,713,499647
20241205,091300,5944281059,735,739,760,730,779712
20241205,091200,5364920352,736,736,736,736,0
20241205,091100,5364920352,736,718,736,712,337706
20241205,091000,5121213687,718,715,720,707,376274
20241205,090900,4852390995,715,696,730,695,816715
20241205,090800,4274109428,696,698,705,690,541231
20241205,090700,3895782685,698,692,698,687,350211
20241205,090600,3653211517,694,686,705,675,927541
20241205,090500,3015668788,681,670,715,670,1334618
20241205,090400,2098059661,670,670,670,670,0
20241205,090300,2098059661,670,639,670,631,483739
20241205,090200,1786004427,632,610,643,605,509938
20241205,090100,1472527593,612,612,612,612,0
20241205,090000,1472527593,612,625,679,612,2280567