stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,184400,12372849298,650,650,650,650,38702
20241206,184300,12372849298,650,650,650,650,0
20241206,184200,12372849298,650,650,650,650,0
20241206,184100,12372849298,650,650,650,650,0
20241206,184000,12372849298,650,650,650,650,0
20241206,183900,12372849298,650,650,650,650,0
20241206,183800,12372849298,650,650,650,650,0
20241206,183700,12372849298,650,650,650,650,0
20241206,183600,12372849298,650,650,650,650,0
20241206,183500,12372849298,650,650,650,650,0
20241206,183400,12372849298,650,650,650,650,0
20241206,183300,12372849298,650,650,650,650,0
20241206,183200,12372849298,650,650,650,650,0
20241206,183100,12372849298,650,650,650,650,0
20241206,183000,12372849298,650,650,650,650,0
20241206,182900,12372849298,650,650,650,650,0
20241206,182800,12372849298,650,650,650,650,0
20241206,182700,12372849298,650,650,650,650,0
20241206,182600,12372849298,650,650,650,650,0
20241206,182500,12372849298,650,650,650,650,0
20241206,182400,12372849298,650,650,650,650,0
20241206,182300,12372849298,650,650,650,650,0
20241206,182200,12372849298,650,650,650,650,0
20241206,182100,12372849298,650,650,650,650,0
20241206,182000,12372849298,650,650,650,650,0
20241206,181900,12372849298,650,650,650,650,0
20241206,181800,12372849298,650,650,650,650,0
20241206,181700,12372849298,650,650,650,650,0
20241206,181600,12372849298,650,650,650,650,0
20241206,181500,12372849298,650,650,650,650,0
20241206,181400,12372849298,650,650,650,650,38702
20241206,181300,12372849298,650,650,650,650,0
20241206,181200,12372849298,650,650,650,650,0
20241206,181100,12372849298,650,650,650,650,0
20241206,181000,12372849298,650,650,650,650,0
20241206,180900,12372849298,650,650,650,650,0
20241206,180800,12372849298,650,650,650,650,0
20241206,180700,12372849298,650,650,650,650,0
20241206,180600,12372849298,650,650,650,650,0
20241206,180500,12372849298,650,650,650,650,0
20241206,180400,12372849298,650,650,650,650,0
20241206,180300,12372849298,650,650,650,650,0
20241206,180200,12372849298,650,650,650,650,0
20241206,180100,12372849298,650,650,650,650,0
20241206,180000,12372849298,650,650,650,650,0
20241206,175900,12372849298,650,650,650,650,0
20241206,175800,12372849298,650,650,650,650,0
20241206,175700,12372849298,650,650,650,650,0
20241206,175600,12372849298,650,650,650,650,0
20241206,175500,12372849298,650,650,650,650,0
20241206,175400,12372849298,650,650,650,650,0
20241206,175300,12372849298,650,650,650,650,0
20241206,175200,12372849298,650,650,650,650,0
20241206,175100,12372849298,650,650,650,650,0
20241206,175000,12372849298,650,650,650,650,0
20241206,174900,12372849298,650,650,650,650,0
20241206,174800,12372849298,650,650,650,650,0
20241206,174700,12372849298,650,650,650,650,0
20241206,174600,12372849298,650,650,650,650,0
20241206,174500,12372849298,650,650,650,650,0
20241206,174400,12372849298,650,650,650,650,38702
20241206,174300,12372849298,650,650,650,650,0
20241206,174200,12372849298,650,650,650,650,0
20241206,174100,12372849298,650,650,650,650,0
20241206,174000,12372849298,650,650,650,650,0
20241206,173900,12372849298,650,650,650,650,0
20241206,173800,12372849298,650,650,650,650,0
20241206,173700,12372849298,650,650,650,650,0
20241206,173600,12372849298,650,650,650,650,0
20241206,173500,12372849298,650,650,650,650,0
20241206,173400,12372849298,650,650,650,650,0
20241206,173300,12372849298,650,650,650,650,0
20241206,173200,12372849298,650,650,650,650,0
20241206,173100,12372849298,650,650,650,650,0
20241206,173000,12372849298,650,650,650,650,0
20241206,172900,12372849298,650,650,650,650,0
20241206,172800,12372849298,650,650,650,650,0
20241206,172700,12372849298,650,650,650,650,0
20241206,172600,12372849298,650,650,650,650,0
20241206,172500,12372849298,650,650,650,650,0
20241206,172400,12372849298,650,650,650,650,0
20241206,172300,12372849298,650,650,650,650,0
20241206,172200,12372849298,650,650,650,650,0
20241206,172100,12372849298,650,650,650,650,0
20241206,172000,12372849298,650,650,650,650,0
20241206,171900,12372849298,650,650,650,650,0
20241206,171800,12372849298,650,650,650,650,0
20241206,171700,12372849298,650,650,650,650,0
20241206,171600,12372849298,650,650,650,650,0
20241206,171500,12372849298,650,650,650,650,0
20241206,171400,12372849298,650,650,650,650,38702
20241206,171300,12372849298,650,650,650,650,0
20241206,171200,12372849298,650,650,650,650,0
20241206,171100,12372849298,650,650,650,650,0
20241206,171000,12372849298,650,650,650,650,0
20241206,170900,12372849298,650,650,650,650,0
20241206,170800,12372849298,650,650,650,650,0
20241206,170700,12372849298,650,650,650,650,0
20241206,170600,12372849298,650,650,650,650,0
20241206,170500,12372849298,650,650,650,650,0
20241206,170400,12372849298,650,650,650,650,0
20241206,170300,12372849298,650,650,650,650,0
20241206,170200,12372849298,650,650,650,650,0
20241206,170100,12372849298,650,650,650,650,0
20241206,170000,12372849298,650,650,650,650,0
20241206,165900,12372849298,650,650,650,650,0
20241206,165800,12372849298,650,650,650,650,0
20241206,165700,12372849298,650,650,650,650,0
20241206,165600,12372849298,650,650,650,650,0
20241206,165500,12372849298,650,650,650,650,0
20241206,165400,12372849298,650,650,650,650,0
20241206,165300,12372849298,650,650,650,650,0
20241206,165200,12372849298,650,650,650,650,0
20241206,165100,12372849298,650,650,650,650,0
20241206,165000,12372849298,650,650,650,650,0
20241206,164900,12372849298,650,650,650,650,0
20241206,164800,12372849298,650,650,650,650,0
20241206,164700,12372849298,650,650,650,650,0
20241206,164600,12372849298,650,650,650,650,0
20241206,164500,12372849298,650,650,650,650,0
20241206,164400,12372849298,650,650,650,650,38702
20241206,164300,12372849298,650,650,650,650,0
20241206,164200,12372849298,650,650,650,650,0
20241206,164100,12372849298,650,650,650,650,0
20241206,164000,12372849298,650,650,650,650,0
20241206,163900,12372849298,650,650,650,650,0
20241206,163800,12372849298,650,650,650,650,0
20241206,163700,12372849298,650,650,650,650,0
20241206,163600,12372849298,650,650,650,650,0
20241206,163500,12372849298,650,650,650,650,0
20241206,163400,12372849298,650,650,650,650,0
20241206,163300,12372849298,650,650,650,650,0
20241206,163200,12372849298,650,650,650,650,0
20241206,163100,12372849298,650,650,650,650,0
20241206,163000,12372849298,650,650,650,650,0
20241206,162900,12372849298,650,650,650,650,0
20241206,162800,12372849298,650,650,650,650,0
20241206,162700,12372849298,650,650,650,650,0
20241206,162600,12372849298,650,650,650,650,0
20241206,162500,12372849298,650,650,650,650,0
20241206,162400,12372849298,650,650,650,650,0
20241206,162300,12372849298,650,650,650,650,0
20241206,162200,12372849298,650,650,650,650,0
20241206,162100,12372849298,650,650,650,650,0
20241206,162000,12372849298,650,650,650,650,0
20241206,161900,12372849298,650,650,650,650,0
20241206,161800,12372849298,650,650,650,650,0
20241206,161700,12372849298,650,650,650,650,0
20241206,161600,12372849298,650,650,650,650,0
20241206,161500,12372849298,650,650,650,650,0
20241206,161400,12372849298,650,650,650,650,38702
20241206,161300,12372849298,650,650,650,650,0
20241206,161200,12372849298,650,650,650,650,0
20241206,161100,12372849298,650,650,650,650,0
20241206,161000,12372849298,650,650,650,650,0
20241206,160900,12372849298,650,650,650,650,0
20241206,160800,12372849298,650,650,650,650,0
20241206,160700,12372849298,650,650,650,650,0
20241206,160600,12372849298,650,650,650,650,0
20241206,160500,12372849298,650,650,650,650,0
20241206,160400,12372849298,650,650,650,650,0
20241206,160300,12372849298,650,650,650,650,0
20241206,160200,12372849298,650,650,650,650,0
20241206,160100,12372849298,650,650,650,650,0
20241206,160000,12372849298,650,650,650,650,0
20241206,155900,12372849298,650,650,650,650,0
20241206,155800,12372849298,650,650,650,650,0
20241206,155700,12372849298,650,650,650,650,0
20241206,155600,12372849298,650,650,650,650,0
20241206,155500,12372849298,650,650,650,650,0
20241206,155400,12372849298,650,650,650,650,0
20241206,155300,12372849298,650,650,650,650,0
20241206,155200,12372849298,650,650,650,650,0
20241206,155100,12372849298,650,650,650,650,0
20241206,155000,12372849298,650,650,650,650,0
20241206,154900,12372849298,650,650,650,650,0
20241206,154800,12372849298,650,650,650,650,0
20241206,154700,12372849298,650,650,650,650,0
20241206,154600,12372849298,650,650,650,650,0
20241206,154500,12372849298,650,650,650,650,0
20241206,154400,12372849298,650,650,650,650,38702
20241206,154300,12372849298,650,650,650,650,0
20241206,154200,12372849298,650,650,650,650,0
20241206,154100,12372849298,650,650,650,650,0
20241206,154000,12372849298,650,650,650,650,0
20241206,153900,12372849298,650,650,650,650,0
20241206,153800,12372849298,650,650,650,650,0
20241206,153700,12372849298,650,650,650,650,0
20241206,153600,12372849298,650,650,650,650,0
20241206,153500,12372849298,650,650,650,650,0
20241206,153400,12372849298,650,650,650,650,0
20241206,153300,12372849298,650,650,650,650,0
20241206,153200,12372849298,650,650,650,650,0
20241206,153100,12372849298,650,650,650,650,0
20241206,153000,12372849298,650,650,650,650,38702
20241206,152900,12347692998,654,654,654,654,0
20241206,152800,12347692998,654,654,654,654,0
20241206,152700,12347692998,654,654,654,654,0
20241206,152600,12347692998,654,654,654,654,0
20241206,152500,12347692998,654,654,654,654,0
20241206,152400,12347692998,654,654,654,654,0
20241206,152300,12347692998,654,654,654,654,0
20241206,152200,12347692998,654,654,654,654,0
20241206,152100,12347692998,654,654,654,654,0
20241206,152000,12347692998,654,654,654,654,0
20241206,151900,12347692998,654,657,657,653,9933
20241206,151800,12341189789,657,658,658,657,3634
20241206,151700,12338800951,658,657,658,657,625
20241206,151600,12338389937,657,657,657,656,19617
20241206,151500,12325515583,657,656,658,656,814
20241206,151400,12324980331,656,657,660,654,13011
20241206,151300,12316449802,657,661,662,657,77764
20241206,151200,12265249557,662,662,663,661,19290
20241206,151100,12252485175,662,663,666,662,18623
20241206,151000,12240149148,663,668,668,663,573
20241206,150900,12239769234,662,663,663,662,5096
20241206,150800,12236392657,663,667,668,662,28505
20241206,150700,12217494015,668,663,668,663,3845
20241206,150600,12214942513,665,665,665,662,9649
20241206,150500,12208541706,664,667,667,663,2414
20241206,150400,12206940435,662,662,662,662,1224
20241206,150300,12206130147,661,665,669,661,32009
20241206,150200,12184922758,665,669,670,665,36953
20241206,150100,12160305592,670,669,672,669,12216
20241206,150000,12152117683,670,670,671,669,4047
20241206,145900,12149405494,670,670,672,669,18229
20241206,145800,12137179834,671,667,671,665,9076
20241206,145700,12131106356,665,669,669,664,4650
20241206,145600,12128010573,664,669,670,662,22761
20241206,145500,12112792942,667,669,670,667,1727
20241206,145400,12111639528,669,668,669,666,6429
20241206,145300,12107354304,669,665,670,665,3840
20241206,145200,12104790244,665,666,666,662,5602
20241206,145100,12101069901,663,667,667,662,6050
20241206,145000,12097057963,668,669,670,667,2206
20241206,144900,12095580720,669,666,669,666,1919
20241206,144800,12094302091,662,667,667,662,8109
20241206,144700,12088917223,667,663,667,663,7680
20241206,144600,12083819310,663,662,663,662,2455
20241206,144500,12082193748,662,663,663,662,241
20241206,144400,12082034205,663,662,663,661,11489
20241206,144300,12074428543,662,663,663,662,712
20241206,144200,12073957031,663,663,663,663,1784
20241206,144100,12072774239,663,662,663,662,69
20241206,144000,12072728547,662,662,662,662,3796
20241206,143900,12070215595,662,662,665,662,3548
20241206,143800,12067866798,662,665,665,662,9523
20241206,143700,12061562560,666,666,666,662,1560
20241206,143600,12060529816,663,663,663,663,1207
20241206,143500,12059729575,663,665,666,663,3500
20241206,143400,12057403075,666,661,666,661,23325
20241206,143300,12041977225,661,666,666,661,1141
20241206,143200,12041220003,666,666,666,666,3010
20241206,143100,12039215343,659,666,667,658,22120
20241206,143000,12024572594,666,667,668,666,7163
20241206,142900,12019800004,668,668,670,667,2226
20241206,142800,12018315126,670,671,671,667,634
20241206,142700,12017891983,667,671,671,667,62754
20241206,142600,11975881889,670,671,671,670,4111
20241206,142500,11973126852,671,671,671,671,343
20241206,142400,11972896699,672,672,672,671,3103
20241206,142300,11970812918,672,671,672,671,39
20241206,142200,11970786742,671,672,672,671,5254
20241206,142100,11967257086,670,670,670,670,114
20241206,142000,11967180706,670,671,673,670,15509
20241206,141900,11956785029,673,672,674,670,9942
20241206,141800,11950114180,672,674,674,672,6918
20241206,141700,11945460857,673,672,674,672,6441
20241206,141600,11941125300,672,670,672,669,6445
20241206,141500,11936806588,668,669,670,668,1104
20241206,141400,11936067039,669,668,669,668,11340
20241206,141300,11928486436,668,668,668,668,960
20241206,141200,11927845156,669,670,671,669,29028
20241206,141100,11908411080,670,671,671,670,3654
20241206,141000,11905961970,671,672,674,671,14217
20241206,140900,11896408491,672,671,673,670,16211
20241206,140800,11885515433,673,669,673,667,17725
20241206,140700,11873645508,668,668,670,668,10499
20241206,140600,11866625206,668,673,673,667,28461
20241206,140500,11847570592,673,667,676,666,59606
20241206,140400,11807518905,667,659,667,659,15111
20241206,140300,11797469274,659,658,660,658,1064
20241206,140200,11796768125,660,660,660,657,3609
20241206,140100,11794394646,660,669,669,650,41496
20241206,140000,11767072200,669,669,669,669,100
20241206,135900,11767005300,667,669,669,666,3548
20241206,135800,11764639027,666,670,670,666,10258
20241206,135700,11757795681,669,669,670,669,7068
20241206,135600,11753063588,669,670,670,669,8643
20241206,135500,11747279269,670,664,670,664,13876
20241206,135400,11738008679,664,667,667,664,7785
20241206,135300,11732833309,667,669,669,666,4182
20241206,135200,11730047052,665,664,666,664,10847
20241206,135100,11722842927,665,664,665,661,1642
20241206,135000,11721755972,665,664,668,660,12381
20241206,134900,11713553158,670,664,670,663,35513
20241206,134800,11689856371,664,665,665,664,3073
20241206,134700,11687813326,665,663,665,663,236
20241206,134600,11687656432,666,666,667,662,6100
20241206,134500,11683590154,667,660,668,659,27506
20241206,134400,11665301809,665,651,668,650,40962
20241206,134300,11638203199,650,651,651,650,1701
20241206,134200,11637096043,652,652,653,650,11002
20241206,134100,11629929192,652,655,655,652,11023
20241206,134000,11622730831,654,656,656,654,4301
20241206,133900,11619916589,656,656,660,656,3001
20241206,133800,11617945670,656,661,661,656,18009
20241206,133700,11606076277,660,667,668,657,36343
20241206,133600,11581989389,667,669,670,659,28283
20241206,133500,11563132829,659,652,670,652,53737
20241206,133400,11527677781,652,651,654,651,5321
20241206,133300,11524208741,651,653,653,651,2136
20241206,133200,11522816019,650,650,654,650,5449
20241206,133100,11519263331,650,649,650,648,1932
20241206,133000,11518010895,648,648,652,648,4085
20241206,132900,11515363799,648,652,652,647,35380
20241206,132800,11492417457,654,654,654,653,6158
20241206,132700,11488395899,654,655,655,653,410
20241206,132600,11488127994,655,655,655,655,514
20241206,132500,11487791324,654,654,655,654,7138
20241206,132400,11483117156,654,652,654,652,6034
20241206,132300,11479175425,648,652,652,647,8546
20241206,132200,11473635711,647,647,651,646,3597
20241206,132100,11471302374,646,648,648,646,1665
20241206,132000,11470223456,648,648,648,648,215
20241206,131900,11470084136,650,648,651,646,17107
20241206,131800,11458992121,652,648,652,648,1233
20241206,131700,11458191853,649,649,649,649,381
20241206,131600,11457944584,649,651,651,649,7336
20241206,131500,11453179570,651,650,652,650,2401
20241206,131400,11451618687,650,651,651,650,431
20241206,131300,11451338436,651,653,653,651,7678
20241206,131200,11446339856,653,652,653,649,12305
20241206,131100,11438341313,653,649,654,649,1734
20241206,131000,11437209003,654,653,655,649,5956
20241206,130900,11433331622,655,653,656,653,2194
20241206,130800,11431894065,655,655,656,653,12567
20241206,130700,11423675879,656,655,656,654,8633
20241206,130600,11418025105,654,654,656,653,17270
20241206,130500,11406718709,653,658,659,653,26713
20241206,130400,11389186194,653,647,659,646,26176
20241206,130300,11372063683,647,648,648,645,6704
20241206,130200,11367729679,649,645,649,645,10786
20241206,130100,11360756740,645,648,648,644,10070
20241206,130000,11354249235,648,652,655,645,20874
20241206,125900,11340688882,652,645,652,643,11701
20241206,125800,11333094165,649,644,652,643,21938
20241206,125700,11318882586,644,644,646,642,17724
20241206,125600,11307474897,644,643,644,643,1360
20241206,125500,11306599064,643,643,644,640,24184
20241206,125400,11291077659,643,643,643,641,10959
20241206,125300,11284035930,643,643,645,640,31523
20241206,125200,11263809352,643,644,645,643,2823
20241206,125100,11261992394,643,647,647,641,13880
20241206,125000,11253050293,647,652,652,646,55495
20241206,124900,11217020331,652,654,654,652,32093
20241206,124800,11196070077,654,654,654,654,1807
20241206,124700,11194888299,655,654,655,654,134
20241206,124600,11194800629,653,655,656,653,1617
20241206,124500,11193743879,654,654,654,653,11725
20241206,124400,11186076679,654,654,654,653,16119
20241206,124300,11175537486,655,654,655,654,14139
20241206,124200,11166287167,655,657,658,655,19984
20241206,124100,11153187413,658,658,659,657,11955
20241206,124000,11145326298,658,657,658,657,8394
20241206,123900,11139808095,658,658,660,658,4302
20241206,123800,11136977377,658,659,659,658,14845
20241206,123700,11127199073,660,660,660,659,10824
20241206,123600,11120065824,660,662,662,660,9950
20241206,123500,11113498218,662,662,662,660,1541
20241206,123400,11112478958,662,662,662,660,843
20241206,123300,11111922492,662,662,662,660,5589
20241206,123200,11108227771,662,662,662,661,2277
20241206,123100,11106721531,662,662,665,662,2837
20241206,123000,11104841665,662,663,663,661,2201
20241206,122900,11103384599,663,663,663,661,4033
20241206,122800,11100716396,663,663,663,662,8385
20241206,122700,11095159914,664,664,665,663,4874
20241206,122600,11091923976,664,664,665,664,5145
20241206,122500,11088507171,665,666,666,663,4982
20241206,122400,11085199137,666,665,666,665,6400
20241206,122300,11080942827,665,663,666,660,18794
20241206,122200,11068514728,664,664,664,661,13471
20241206,122100,11059597086,664,664,665,664,3467
20241206,122000,11057294996,662,663,665,662,7573
20241206,121900,11052280370,663,663,663,661,4228
20241206,121800,11049481283,663,664,667,663,2905
20241206,121700,11047553337,667,665,668,665,6422
20241206,121600,11043274807,669,666,669,665,3780
20241206,121500,11040758878,667,667,667,667,1160
20241206,121400,11039985158,669,665,669,665,2171
20241206,121300,11038541031,667,668,668,665,1914
20241206,121200,11037264800,667,669,669,667,2681
20241206,121100,11035474847,669,669,669,668,1033
20241206,121000,11034783771,669,669,669,668,5463
20241206,120900,11031134480,668,668,669,668,2873
20241206,120800,11029215314,669,669,669,669,2552
20241206,120700,11027508026,670,669,670,669,4762
20241206,120600,11024317580,669,667,669,667,3908
20241206,120500,11021710253,667,665,667,665,1963
20241206,120400,11020402028,668,670,670,665,6953
20241206,120300,11015771208,665,671,671,665,18490
20241206,120200,11003473396,671,671,672,669,28440
20241206,120100,10984426950,670,675,675,670,1697
20241206,120000,10983282938,677,665,677,665,30156
20241206,115900,10962916759,665,659,665,659,5310
20241206,115800,10959400026,661,661,663,659,618
20241206,115700,10958991844,661,662,665,660,3954
20241206,115600,10956377109,665,663,665,661,10292
20241206,115500,10949561457,663,667,667,663,11777
20241206,115400,10941732749,667,671,671,667,8644
20241206,115300,10935949145,671,669,671,669,4240
20241206,115200,10933111360,669,667,669,667,7899
20241206,115100,10927834006,668,666,671,666,21583
20241206,115000,10913432196,666,668,668,665,2562
20241206,114900,10911724863,667,668,668,665,11299
20241206,114800,10904202628,668,669,672,668,14700
20241206,114700,10894365951,671,668,675,668,14214
20241206,114600,10884785569,668,664,678,662,31338
20241206,114500,10863875186,662,661,664,661,2606
20241206,114400,10862150288,662,661,662,660,3729
20241206,114300,10859686218,661,660,661,657,11782
20241206,114200,10851903681,660,657,660,656,10674
20241206,114100,10844890451,657,657,658,656,5072
20241206,114000,10841562174,658,658,659,657,1300
20241206,113900,10840706234,658,657,659,656,4056
20241206,113800,10838041943,657,656,657,654,1805
20241206,113700,10836859688,656,654,656,654,8650
20241206,113600,10831202570,654,656,659,654,18241
20241206,113500,10819251698,659,656,660,655,19590
20241206,113400,10806403144,656,657,661,656,46920
20241206,113300,10775547939,656,660,661,656,5705
20241206,113200,10771796708,660,661,661,657,27714
20241206,113100,10753581931,661,659,661,659,202
20241206,113000,10753448659,657,658,661,657,30241
20241206,112900,10733513283,659,660,660,657,4518
20241206,112800,10730542190,659,660,661,659,6974
20241206,112700,10725943201,660,663,663,660,12146
20241206,112600,10717912456,664,659,664,659,18172
20241206,112500,10705898236,659,656,659,655,17369
20241206,112400,10694503606,655,660,660,652,29593
20241206,112300,10675119693,660,664,664,660,25921
20241206,112200,10657993967,663,665,665,660,63120
20241206,112100,10616143018,665,666,667,664,26188
20241206,112000,10598719303,666,666,667,666,2927
20241206,111900,10596769913,666,670,670,665,34719
20241206,111800,10573634658,670,668,670,666,3168
20241206,111700,10571524470,666,668,670,666,9793
20241206,111600,10564991821,672,670,674,668,9762
20241206,111500,10558453366,670,667,670,666,30799
20241206,111400,10537915548,667,669,669,666,45649
20241206,111300,10507466927,668,669,670,668,68797
20241206,111200,10461440984,670,671,671,670,13123
20241206,111100,10452644712,671,671,671,670,10241
20241206,111000,10445781704,670,670,671,670,3072
20241206,110900,10443722173,670,672,672,669,56639
20241206,110800,10405773385,672,673,673,672,567
20241206,110700,10405391844,672,674,674,672,12946
20241206,110600,10396680221,673,673,674,673,15015
20241206,110500,10386572329,673,674,674,672,1315
20241206,110400,10385687344,674,671,675,671,8545
20241206,110300,10379929312,670,672,672,670,8165
20241206,110200,10374458084,670,673,673,670,7526
20241206,110100,10369408670,671,674,674,671,9097
20241206,110000,10363296124,674,673,675,673,18039
20241206,105900,10351146923,672,673,674,672,10130
20241206,105800,10344335955,673,671,673,671,2273
20241206,105700,10342808470,672,671,674,671,7490
20241206,105600,10337780949,674,672,674,671,25549
20241206,105500,10320633606,671,675,676,671,5709
20241206,105400,10316795035,676,672,676,672,7991
20241206,105300,10311402519,674,672,674,671,16554
20241206,105200,10300285669,673,673,673,671,16091
20241206,105100,10289481744,672,673,673,672,16464
20241206,105000,10278412703,673,675,676,673,41582
20241206,104900,10250356483,675,679,679,675,17321
20241206,104800,10238630445,679,678,680,678,13924
20241206,104700,10229176604,678,676,678,676,11433
20241206,104600,10221437107,676,677,677,676,7965
20241206,104500,10216052764,676,676,677,676,864
20241206,104400,10215468686,676,680,680,674,5024
20241206,104300,10212077836,675,675,679,674,10135
20241206,104200,10205234380,675,679,679,674,19758
20241206,104100,10191896512,678,679,679,678,22791
20241206,104000,10176435956,679,678,680,677,39272
20241206,103900,10149802845,678,672,678,672,41614
20241206,103800,10121690483,672,671,674,671,19546
20241206,103700,10108553104,671,671,675,669,15550
20241206,103600,10098138635,671,671,675,671,5554
20241206,103500,10094406028,672,674,675,672,1410
20241206,103400,10093457309,674,676,681,674,8720
20241206,103300,10087561523,676,671,676,669,22706
20241206,103200,10072324209,671,669,672,668,7906
20241206,103100,10067036391,669,674,675,669,14895
20241206,103000,10057046735,674,675,676,670,60084
20241206,102900,10016671759,675,675,675,672,20971
20241206,102800,10002548479,674,677,677,673,18686
20241206,102700,9989928881,677,680,683,676,31080
20241206,102600,9968876327,680,673,683,672,99442
20241206,102500,9901512143,673,667,677,664,84575
20241206,102400,9844792885,667,683,684,663,176337
20241206,102300,9725414585,683,690,691,683,159862
20241206,102200,9615502711,691,697,697,690,65563
20241206,102100,9570035395,696,702,704,696,94712
20241206,102000,9503718012,704,704,706,702,60710
20241206,101900,9460915725,706,703,706,701,65872
20241206,101800,9414604878,704,699,705,699,63473
20241206,101700,9369969883,700,693,700,693,10398
20241206,101600,9362709632,699,690,699,690,45676
20241206,101500,9331093214,691,695,696,689,42634
20241206,101400,9301582963,695,699,699,695,41405
20241206,101300,9272739745,699,700,700,698,46011
20241206,101200,9240586097,700,701,702,698,58921
20241206,101100,9199373227,702,702,707,700,116282
20241206,101000,9117569866,705,694,706,694,133687
20241206,100900,9023936581,696,686,697,686,60944
20241206,100800,8981575527,690,687,690,686,16712
20241206,100700,8970087861,688,689,690,686,15543
20241206,100600,8959403721,688,689,690,688,17622
20241206,100500,8947269814,689,692,692,689,10635
20241206,100400,8939939121,688,690,692,687,13439
20241206,100300,8930674077,692,688,692,686,31247
20241206,100200,8909175419,688,688,689,687,12013
20241206,100100,8900918879,689,692,693,688,27934
20241206,100000,8881680319,693,693,694,690,46671
20241206,095900,8849423546,693,693,696,692,37625
20241206,095800,8823304909,693,696,696,689,59718
20241206,095700,8782046382,689,691,693,686,50270
20241206,095600,8747397037,692,700,702,692,35091
20241206,095500,8722930768,702,690,703,690,88935
20241206,095400,8660976827,690,685,693,684,56506
20241206,095300,8622161826,685,690,692,685,154095
20241206,095200,8516267228,692,690,693,689,19700
20241206,095100,8502640316,692,690,692,689,26917
20241206,095000,8484067244,693,691,694,690,90938
20241206,094900,8421268292,691,694,695,691,80089
20241206,094800,8365792291,694,696,697,694,43625
20241206,094700,8335429610,696,700,700,696,58047
20241206,094600,8294934759,700,698,702,698,39583
20241206,094500,8267226776,698,699,699,697,12695
20241206,094400,8258364728,698,698,700,697,82134
20241206,094300,8200999500,697,696,698,695,21635
20241206,094200,8185931224,697,699,700,697,28149
20241206,094100,8166280627,698,693,699,692,54777
20241206,094000,8128187793,694,695,696,690,232672
20241206,093900,7967053615,695,701,701,695,167111
20241206,093800,7850452114,699,699,705,699,132429
20241206,093700,7757713851,699,708,708,699,240777
20241206,093600,7588410054,706,708,711,706,82716
20241206,093500,7529947219,708,711,712,707,69271
20241206,093400,7480759753,711,714,715,711,53131
20241206,093300,7442934640,715,717,719,711,103562
20241206,093200,7368746969,717,708,718,707,91820
20241206,093100,7303050741,707,709,714,706,81255
20241206,093000,7245450259,710,718,718,702,290176
20241206,092900,7039347256,718,721,721,718,36327
20241206,092800,7013233094,721,716,723,715,78084
20241206,092700,6957106642,716,724,724,716,68900
20241206,092600,6907726056,724,725,728,715,108534
20241206,092500,6829623950,725,731,735,725,94001
20241206,092400,6761021777,731,719,735,718,209721
20241206,092300,6608696158,718,723,724,715,202098
20241206,092200,6463343084,724,729,731,723,101514
20241206,092100,6389565967,729,732,735,729,106157
20241206,092000,6311850774,733,733,739,732,157006
20241206,091900,6196360400,732,731,736,731,320490
20241206,091800,5961872763,731,738,739,731,117442
20241206,091700,5875641269,739,741,742,734,103055
20241206,091600,5799620592,742,736,744,735,65564
20241206,091500,5751208228,736,745,745,735,96306
20241206,091400,5679986324,745,734,745,732,173240
20241206,091300,5552299522,733,732,737,730,124999
20241206,091200,5460682355,733,737,737,729,211393
20241206,091100,5305843030,735,733,738,725,236652
20241206,091000,5133032910,733,743,745,732,267290
20241206,090900,4935663471,740,751,753,740,283449
20241206,090800,4724341201,753,745,764,740,322888
20241206,090700,4480946216,746,756,756,739,355242
20241206,090600,4216083622,755,764,772,746,712735
20241206,090500,3673524759,764,734,766,728,1347490
20241206,090400,2661422412,735,739,745,720,659884
20241206,090300,2175825749,741,703,756,703,1676223
20241206,090200,942890757,708,705,725,687,1343046
20241206,090100,0,613,613,613,613,0
20241206,090000,0,613,613,613,613,0