stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184300,622288783,687,687,687,687,16525
20241212,184200,622288783,687,687,687,687,0
20241212,184100,622288783,687,687,687,687,0
20241212,184000,622288783,687,687,687,687,0
20241212,183900,622288783,687,687,687,687,0
20241212,183800,622288783,687,687,687,687,0
20241212,183700,622288783,687,687,687,687,0
20241212,183600,622288783,687,687,687,687,0
20241212,183500,622288783,687,687,687,687,0
20241212,183400,622288783,687,687,687,687,0
20241212,183300,622288783,687,687,687,687,0
20241212,183200,622288783,687,687,687,687,0
20241212,183100,622288783,687,687,687,687,0
20241212,183000,622288783,687,687,687,687,0
20241212,182900,622288783,687,687,687,687,0
20241212,182800,622288783,687,687,687,687,0
20241212,182700,622288783,687,687,687,687,0
20241212,182600,622288783,687,687,687,687,0
20241212,182500,622288783,687,687,687,687,0
20241212,182400,622288783,687,687,687,687,0
20241212,182300,622288783,687,687,687,687,0
20241212,182200,622288783,687,687,687,687,0
20241212,182100,622288783,687,687,687,687,0
20241212,182000,622288783,687,687,687,687,0
20241212,181900,622288783,687,687,687,687,0
20241212,181800,622288783,687,687,687,687,0
20241212,181700,622288783,687,687,687,687,0
20241212,181600,622288783,687,687,687,687,0
20241212,181500,622288783,687,687,687,687,0
20241212,181400,622288783,687,687,687,687,0
20241212,181300,622288783,687,687,687,687,16525
20241212,181200,622288783,687,687,687,687,0
20241212,181100,622288783,687,687,687,687,0
20241212,181000,622288783,687,687,687,687,0
20241212,180900,622288783,687,687,687,687,0
20241212,180800,622288783,687,687,687,687,0
20241212,180700,622288783,687,687,687,687,0
20241212,180600,622288783,687,687,687,687,0
20241212,180500,622288783,687,687,687,687,0
20241212,180400,622288783,687,687,687,687,0
20241212,180300,622288783,687,687,687,687,0
20241212,180200,622288783,687,687,687,687,0
20241212,180100,622288783,687,687,687,687,0
20241212,180000,622288783,687,687,687,687,0
20241212,175900,622288783,687,687,687,687,0
20241212,175800,622288783,687,687,687,687,0
20241212,175700,622288783,687,687,687,687,0
20241212,175600,622288783,687,687,687,687,0
20241212,175500,622288783,687,687,687,687,0
20241212,175400,622288783,687,687,687,687,0
20241212,175300,622288783,687,687,687,687,0
20241212,175200,622288783,687,687,687,687,0
20241212,175100,622288783,687,687,687,687,0
20241212,175000,622288783,687,687,687,687,0
20241212,174900,622288783,687,687,687,687,0
20241212,174800,622288783,687,687,687,687,0
20241212,174700,622288783,687,687,687,687,0
20241212,174600,622288783,687,687,687,687,0
20241212,174500,622288783,687,687,687,687,0
20241212,174400,622288783,687,687,687,687,0
20241212,174300,622288783,687,687,687,687,16525
20241212,174200,622288783,687,687,687,687,0
20241212,174100,622288783,687,687,687,687,0
20241212,174000,622288783,687,687,687,687,0
20241212,173900,622288783,687,687,687,687,0
20241212,173800,622288783,687,687,687,687,0
20241212,173700,622288783,687,687,687,687,0
20241212,173600,622288783,687,687,687,687,0
20241212,173500,622288783,687,687,687,687,0
20241212,173400,622288783,687,687,687,687,0
20241212,173300,622288783,687,687,687,687,0
20241212,173200,622288783,687,687,687,687,0
20241212,173100,622288783,687,687,687,687,0
20241212,173000,622288783,687,687,687,687,0
20241212,172900,622288783,687,687,687,687,0
20241212,172800,622288783,687,687,687,687,0
20241212,172700,622288783,687,687,687,687,0
20241212,172600,622288783,687,687,687,687,0
20241212,172500,622288783,687,687,687,687,0
20241212,172400,622288783,687,687,687,687,0
20241212,172300,622288783,687,687,687,687,0
20241212,172200,622288783,687,687,687,687,0
20241212,172100,622288783,687,687,687,687,0
20241212,172000,622288783,687,687,687,687,0
20241212,171900,622288783,687,687,687,687,0
20241212,171800,622288783,687,687,687,687,0
20241212,171700,622288783,687,687,687,687,0
20241212,171600,622288783,687,687,687,687,0
20241212,171500,622288783,687,687,687,687,0
20241212,171400,622288783,687,687,687,687,0
20241212,171300,622288783,687,687,687,687,16525
20241212,171200,622288783,687,687,687,687,0
20241212,171100,622288783,687,687,687,687,0
20241212,171000,622288783,687,687,687,687,0
20241212,170900,622288783,687,687,687,687,0
20241212,170800,622288783,687,687,687,687,0
20241212,170700,622288783,687,687,687,687,0
20241212,170600,622288783,687,687,687,687,0
20241212,170500,622288783,687,687,687,687,0
20241212,170400,622288783,687,687,687,687,0
20241212,170300,622288783,687,687,687,687,0
20241212,170200,622288783,687,687,687,687,0
20241212,170100,622288783,687,687,687,687,0
20241212,170000,622288783,687,687,687,687,0
20241212,165900,622288783,687,687,687,687,0
20241212,165800,622288783,687,687,687,687,0
20241212,165700,622288783,687,687,687,687,0
20241212,165600,622288783,687,687,687,687,0
20241212,165500,622288783,687,687,687,687,0
20241212,165400,622288783,687,687,687,687,0
20241212,165300,622288783,687,687,687,687,0
20241212,165200,622288783,687,687,687,687,0
20241212,165100,622288783,687,687,687,687,0
20241212,165000,622288783,687,687,687,687,0
20241212,164900,622288783,687,687,687,687,0
20241212,164800,622288783,687,687,687,687,0
20241212,164700,622288783,687,687,687,687,0
20241212,164600,622288783,687,687,687,687,0
20241212,164500,622288783,687,687,687,687,0
20241212,164400,622288783,687,687,687,687,0
20241212,164300,622288783,687,687,687,687,16525
20241212,164200,622288783,687,687,687,687,0
20241212,164100,622288783,687,687,687,687,0
20241212,164000,622288783,687,687,687,687,0
20241212,163900,622288783,687,687,687,687,0
20241212,163800,622288783,687,687,687,687,0
20241212,163700,622288783,687,687,687,687,0
20241212,163600,622288783,687,687,687,687,0
20241212,163500,622288783,687,687,687,687,0
20241212,163400,622288783,687,687,687,687,0
20241212,163300,622288783,687,687,687,687,0
20241212,163200,622288783,687,687,687,687,0
20241212,163100,622288783,687,687,687,687,0
20241212,163000,622288783,687,687,687,687,0
20241212,162900,622288783,687,687,687,687,0
20241212,162800,622288783,687,687,687,687,0
20241212,162700,622288783,687,687,687,687,0
20241212,162600,622288783,687,687,687,687,0
20241212,162500,622288783,687,687,687,687,0
20241212,162400,622288783,687,687,687,687,0
20241212,162300,622288783,687,687,687,687,0
20241212,162200,622288783,687,687,687,687,0
20241212,162100,622288783,687,687,687,687,0
20241212,162000,622288783,687,687,687,687,0
20241212,161900,622288783,687,687,687,687,0
20241212,161800,622288783,687,687,687,687,0
20241212,161700,622288783,687,687,687,687,0
20241212,161600,622288783,687,687,687,687,0
20241212,161500,622288783,687,687,687,687,0
20241212,161400,622288783,687,687,687,687,0
20241212,161300,622288783,687,687,687,687,16525
20241212,161200,622288783,687,687,687,687,0
20241212,161100,622288783,687,687,687,687,0
20241212,161000,622288783,687,687,687,687,0
20241212,160900,622288783,687,687,687,687,0
20241212,160800,622288783,687,687,687,687,0
20241212,160700,622288783,687,687,687,687,0
20241212,160600,622288783,687,687,687,687,0
20241212,160500,622288783,687,687,687,687,0
20241212,160400,622288783,687,687,687,687,0
20241212,160300,622288783,687,687,687,687,0
20241212,160200,622288783,687,687,687,687,0
20241212,160100,622288783,687,687,687,687,0
20241212,160000,622288783,687,687,687,687,0
20241212,155900,622288783,687,687,687,687,0
20241212,155800,622288783,687,687,687,687,0
20241212,155700,622288783,687,687,687,687,0
20241212,155600,622288783,687,687,687,687,0
20241212,155500,622288783,687,687,687,687,0
20241212,155400,622288783,687,687,687,687,0
20241212,155300,622288783,687,687,687,687,0
20241212,155200,622288783,687,687,687,687,0
20241212,155100,622288783,687,687,687,687,0
20241212,155000,622288783,687,687,687,687,0
20241212,154900,622288783,687,687,687,687,0
20241212,154800,622288783,687,687,687,687,0
20241212,154700,622288783,687,687,687,687,0
20241212,154600,622288783,687,687,687,687,0
20241212,154500,622288783,687,687,687,687,0
20241212,154400,622288783,687,687,687,687,0
20241212,154300,622288783,687,687,687,687,16525
20241212,154200,622288783,687,687,687,687,0
20241212,154100,622288783,687,687,687,687,0
20241212,154000,622288783,687,687,687,687,0
20241212,153900,622288783,687,687,687,687,0
20241212,153800,622288783,687,687,687,687,0
20241212,153700,622288783,687,687,687,687,0
20241212,153600,622288783,687,687,687,687,0
20241212,153500,622288783,687,687,687,687,0
20241212,153400,622288783,687,687,687,687,0
20241212,153300,622288783,687,687,687,687,0
20241212,153200,622288783,687,687,687,687,0
20241212,153100,622288783,687,687,687,687,0
20241212,153000,622288783,687,687,687,687,16525
20241212,152900,610936108,684,684,684,684,0
20241212,152800,610936108,684,684,684,684,0
20241212,152700,610936108,684,684,684,684,0
20241212,152600,610936108,684,684,684,684,0
20241212,152500,610936108,684,684,684,684,0
20241212,152400,610936108,684,684,684,684,0
20241212,152300,610936108,684,684,684,684,0
20241212,152200,610936108,684,684,684,684,0
20241212,152100,610936108,684,684,684,684,0
20241212,152000,610936108,684,684,684,684,0
20241212,151900,610936108,684,684,684,683,546
20241212,151800,610562681,684,685,686,684,13015
20241212,151700,601657722,685,685,685,685,265
20241212,151600,601476197,685,684,685,684,3998
20241212,151500,598739260,684,683,684,683,2210
20241212,151400,597227820,684,682,684,682,5339
20241212,151300,593582860,682,680,682,680,1101
20241212,151200,592834178,679,679,679,679,336
20241212,151100,592606034,682,682,682,682,501
20241212,151000,592264352,679,680,680,679,4546
20241212,150900,589177206,680,680,682,680,2010
20241212,150800,587810386,682,682,682,681,8
20241212,150700,587804931,681,681,681,681,1
20241212,150600,587804250,680,680,680,680,3526
20241212,150500,585406570,682,681,682,681,4
20241212,150400,585403845,682,681,683,681,7
20241212,150300,585399071,680,679,680,679,2
20241212,150200,585397712,678,680,680,678,3999
20241212,150100,582681444,679,682,682,679,2189
20241212,150000,581194378,681,681,681,680,599
20241212,145900,580786793,682,682,682,682,1
20241212,145800,580786111,683,683,683,683,0
20241212,145700,580786111,683,683,683,683,10
20241212,145600,580779281,684,681,684,681,103
20241212,145500,580709135,683,682,683,682,936
20241212,145400,580070781,681,681,681,681,2
20241212,145300,580069419,681,682,682,681,106
20241212,145200,579997133,682,682,682,682,1420
20241212,145100,579028693,682,683,683,682,16
20241212,145000,579017780,682,682,682,682,0
20241212,144900,579017780,682,682,683,682,2418
20241212,144800,577368204,684,682,684,682,225
20241212,144700,577214546,682,682,682,682,3
20241212,144600,577212500,682,683,683,682,4
20241212,144500,577209769,682,682,682,682,4
20241212,144400,577207041,682,682,682,682,4
20241212,144300,577204313,679,680,680,679,14
20241212,144200,577194806,679,679,679,679,4
20241212,144100,577192090,678,684,684,678,3902
20241212,144000,574541964,684,684,684,684,1
20241212,143900,574541280,684,684,684,684,11
20241212,143800,574533756,684,684,684,684,1
20241212,143700,574533072,680,680,680,680,3161
20241212,143600,572383592,680,684,684,680,3
20241212,143500,572381548,684,684,684,684,2
20241212,143400,572380180,684,685,685,684,2519
20241212,143300,570655184,685,685,685,677,62973
20241212,143200,527843208,684,684,684,684,10
20241212,143100,527836368,685,685,685,685,481
20241212,143000,527506883,685,685,685,685,1
20241212,142900,527506198,683,684,684,683,214
20241212,142800,527360015,683,683,683,683,0
20241212,142700,527360015,683,683,683,683,0
20241212,142600,527360015,683,683,683,683,4
20241212,142500,527357283,683,683,683,683,0
20241212,142400,527357283,683,683,683,683,964
20241212,142300,526698871,683,683,683,683,0
20241212,142200,526698871,683,683,683,683,495
20241212,142100,526360786,685,685,685,685,0
20241212,142000,526360786,685,684,685,684,2050
20241212,141900,524958585,686,684,686,684,1601
20241212,141800,523860301,685,685,685,685,0
20241212,141700,523860301,685,684,685,684,6
20241212,141600,523856195,681,681,681,681,0
20241212,141500,523856195,681,681,681,681,0
20241212,141400,523856195,681,681,681,681,0
20241212,141300,523856195,681,681,681,681,0
20241212,141200,523856195,681,681,681,681,0
20241212,141100,523856195,681,685,685,681,1104
20241212,141000,523099971,679,679,679,679,0
20241212,140900,523099971,679,684,684,679,20072
20241212,140800,509438018,685,685,685,685,450
20241212,140700,509129768,684,684,684,684,217
20241212,140600,508981340,684,685,686,684,1584
20241212,140500,507897785,686,686,687,686,25941
20241212,140400,490076827,686,686,686,686,0
20241212,140300,490076827,686,684,686,684,30746
20241212,140200,468994535,679,679,679,679,0
20241212,140100,468994535,679,679,679,679,0
20241212,140000,468994535,679,679,679,679,0
20241212,135900,468994535,679,679,679,679,0
20241212,135800,468994535,679,679,679,679,79
20241212,135700,468940894,685,683,685,683,26447
20241212,135600,450846064,683,680,683,680,3400
20241212,135500,448527853,679,680,680,679,557
20241212,135400,448149286,680,680,680,680,1
20241212,135300,448148606,679,679,679,679,1
20241212,135200,448147927,679,679,679,679,12
20241212,135100,448139779,679,679,679,679,0
20241212,135000,448139779,679,679,679,679,878
20241212,134900,447543617,680,678,680,678,1615
20241212,134800,446445837,678,678,680,677,3743
20241212,134700,443911542,678,678,678,678,10
20241212,134600,443904762,678,678,678,678,0
20241212,134500,443904762,678,678,678,678,0
20241212,134400,443904762,678,678,678,678,2526
20241212,134300,442192134,678,678,678,678,10003
20241212,134200,435410100,679,679,679,679,191
20241212,134100,435280411,678,678,678,678,2000
20241212,134000,433924411,680,679,680,679,404
20241212,133900,433650091,678,678,678,678,1000
20241212,133800,432972091,679,679,679,679,0
20241212,133700,432972091,679,679,679,679,23
20241212,133600,432956474,679,679,679,679,0
20241212,133500,432956474,679,678,679,678,101
20241212,133400,432887896,680,680,680,680,5
20241212,133300,432884496,680,680,680,680,0
20241212,133200,432884496,680,680,680,680,2220
20241212,133100,431374896,680,680,680,680,500
20241212,133000,431034896,680,680,680,680,0
20241212,132900,431034896,680,680,680,680,0
20241212,132800,431034896,680,680,680,680,0
20241212,132700,431034896,680,680,680,680,55
20241212,132600,430997496,680,680,680,680,381
20241212,132500,430738416,678,678,678,678,11
20241212,132400,430730958,677,677,677,677,0
20241212,132300,430730958,677,677,677,677,500
20241212,132200,430392458,677,677,677,677,0
20241212,132100,430392458,677,678,678,677,236
20241212,132000,430232457,678,678,678,678,30
20241212,131900,430212117,678,678,678,678,4128
20241212,131800,427413333,678,678,678,678,0
20241212,131700,427413333,678,678,678,678,4100
20241212,131600,424633533,678,678,678,678,0
20241212,131500,424633533,678,680,680,678,1160
20241212,131400,423844976,679,682,682,679,298
20241212,131300,423642400,682,682,682,682,0
20241212,131200,423642400,682,682,682,682,3
20241212,131100,423640354,679,679,679,679,50
20241212,131000,423606404,679,679,679,679,146
20241212,130900,423507270,682,682,682,682,1
20241212,130800,423506588,682,682,682,682,1
20241212,130700,423505906,683,683,683,683,0
20241212,130600,423505906,683,681,683,681,1964
20241212,130500,422165574,681,681,681,681,1142
20241212,130400,421387872,681,681,681,681,0
20241212,130300,421387872,681,681,681,681,20
20241212,130200,421374252,681,677,681,676,5732
20241212,130100,417490770,682,682,682,682,1
20241212,130000,417490088,682,682,682,682,2705
20241212,125900,415645278,682,682,682,682,0
20241212,125800,415645278,682,682,682,682,0
20241212,125700,415645278,682,682,682,682,0
20241212,125600,415645278,682,682,682,682,0
20241212,125500,415645278,682,682,682,682,0
20241212,125400,415645278,682,682,682,682,0
20241212,125300,415645278,682,679,682,679,3498
20241212,125200,413266064,679,679,679,679,10
20241212,125100,413259274,677,677,677,677,15
20241212,125000,413249119,677,677,677,677,1000
20241212,124900,412572119,677,677,677,677,0
20241212,124800,412572119,677,677,677,677,1641
20241212,124700,411461162,676,676,676,676,0
20241212,124600,411461162,676,676,676,676,10
20241212,124500,411454402,680,680,680,680,10
20241212,124400,411447602,675,675,675,675,0
20241212,124300,411447602,675,675,675,675,0
20241212,124200,411447602,675,678,678,675,12191
20241212,124100,403204338,678,678,678,678,0
20241212,124000,403204338,678,678,678,678,50
20241212,123900,403170438,678,678,678,678,0
20241212,123800,403170438,678,678,678,678,0
20241212,123700,403170438,678,677,678,677,2066
20241212,123600,401771690,677,677,677,677,0
20241212,123500,401771690,677,679,679,677,6539
20241212,123400,397338970,679,679,679,679,51
20241212,123300,397304341,677,677,677,677,0
20241212,123200,397304341,677,677,677,676,9
20241212,123100,397298249,677,678,678,677,10000
20241212,123000,390523249,675,675,675,675,0
20241212,122900,390523249,675,675,675,675,0
20241212,122800,390523249,675,677,677,675,10000
20241212,122700,383764052,680,680,680,680,719
20241212,122600,383275132,680,680,680,680,209
20241212,122500,383133012,680,680,680,680,0
20241212,122400,383133012,680,680,680,680,1
20241212,122300,383132332,680,680,680,680,8337
20241212,122200,377463172,680,680,680,678,2424
20241212,122100,375814952,680,680,680,680,30
20241212,122000,375794552,679,679,679,679,617
20241212,121900,375375609,679,676,679,676,58
20241212,121800,375336311,679,679,679,679,90
20241212,121700,375275201,679,676,679,676,3570
20241212,121600,372860171,676,680,680,676,6152
20241212,121500,368700613,683,677,683,677,6883
20241212,121400,364027056,677,677,677,677,1
20241212,121300,364026379,680,680,680,680,0
20241212,121200,364026379,680,680,680,680,0
20241212,121100,364026379,680,680,680,680,0
20241212,121000,364026379,680,676,680,676,2365
20241212,120900,362418659,676,676,676,676,0
20241212,120800,362418659,676,678,678,676,14973
20241212,120700,352281938,677,677,677,677,1000
20241212,120600,351604938,677,678,678,677,10000
20241212,120500,344833041,683,683,683,683,1311
20241212,120400,343937628,683,683,683,683,510
20241212,120300,343589298,683,682,683,682,500
20241212,120200,343247872,682,682,682,682,0
20241212,120100,343247872,682,682,682,682,0
20241212,120000,343247872,682,681,682,681,7441
20241212,115900,338174560,682,682,682,682,0
20241212,115800,338174560,682,681,682,677,7554
20241212,115700,333048133,682,681,683,681,1641
20241212,115600,331930412,683,683,683,683,0
20241212,115500,331930412,683,683,683,683,0
20241212,115400,331930412,683,683,683,683,50
20241212,115300,331896262,683,683,683,683,0
20241212,115200,331896262,683,683,683,683,0
20241212,115100,331896262,683,684,684,683,51
20241212,115000,331861428,684,684,684,684,14
20241212,114900,331851852,684,684,684,684,428
20241212,114800,331559100,683,683,683,683,629
20241212,114700,331129493,680,680,680,680,278
20241212,114600,330940453,680,680,680,680,1
20241212,114500,330939773,680,681,681,680,2269
20241212,114400,329394638,681,682,682,681,1876
20241212,114300,328115774,682,682,682,682,1235
20241212,114200,327273504,683,683,683,682,2940
20241212,114100,325266984,683,683,683,683,1050
20241212,114000,324549834,683,683,684,683,2387
20241212,113900,322917744,683,683,683,683,0
20241212,113800,322917744,683,685,685,683,4438
20241212,113700,319886578,684,684,684,684,500
20241212,113600,319544578,685,685,685,685,0
20241212,113500,319544578,685,686,686,683,899
20241212,113400,318929108,684,685,685,684,5
20241212,113300,318925684,685,685,685,685,729
20241212,113200,318426319,685,685,685,685,0
20241212,113100,318426319,685,685,685,683,1536
20241212,113000,317377027,683,683,683,683,614
20241212,112900,316957665,684,684,684,684,53
20241212,112800,316921413,684,684,684,684,51
20241212,112700,316886529,684,683,685,683,802
20241212,112600,316338020,686,686,686,686,0
20241212,112500,316338020,686,685,686,685,194
20241212,112400,316204990,683,683,683,683,1
20241212,112300,316204307,686,686,686,686,2320
20241212,112200,314612787,686,682,686,682,6527
20241212,112100,310139668,682,682,682,682,370
20241212,112000,309887328,682,682,682,682,1
20241212,111900,309886646,684,684,684,684,0
20241212,111800,309886646,684,684,684,684,26
20241212,111700,309868862,682,682,682,682,256
20241212,111600,309694270,684,685,685,683,1177
20241212,111500,308890372,686,686,686,686,10
20241212,111400,308883512,686,685,686,685,150
20241212,111300,308780755,686,686,686,686,160
20241212,111200,308670995,686,686,686,686,300
20241212,111100,308465195,686,685,686,685,268
20241212,111000,308281373,685,685,685,685,5875
20241212,110900,304256998,684,684,684,684,3
20241212,110800,304254946,684,682,684,682,1400
20241212,110700,303299946,682,683,683,682,150
20241212,110600,303197596,682,682,682,682,0
20241212,110500,303197596,682,682,682,682,0
20241212,110400,303197596,682,685,685,682,419
20241212,110300,302911808,684,682,684,682,6
20241212,110200,302907712,684,684,684,684,1018
20241212,110100,302211400,684,684,684,684,1
20241212,110000,302210716,682,684,684,682,220
20241212,105900,302060674,684,683,684,683,2
20241212,105800,302059307,683,683,683,683,16508
20241212,105700,290784343,682,683,683,682,1100
20241212,105600,290033143,681,682,682,681,38
20241212,105500,290007244,682,682,682,682,1
20241212,105400,290006562,681,684,684,681,221
20241212,105300,289856055,684,684,684,684,19
20241212,105200,289843059,684,684,684,684,0
20241212,105100,289843059,684,684,684,684,0
20241212,105000,289843059,684,684,684,684,248
20241212,104900,289673427,684,681,684,681,9368
20241212,104800,283272860,682,681,683,681,3751
20241212,104700,280714629,679,679,679,679,0
20241212,104600,280714629,679,679,679,679,1
20241212,104500,280713950,683,682,683,682,3403
20241212,104400,278390858,677,677,677,677,1027
20241212,104300,277695579,681,681,681,681,2303
20241212,104200,276127236,680,680,680,680,1542
20241212,104100,275078676,680,680,680,680,2270
20241212,104000,273535076,676,676,676,676,250
20241212,103900,273366076,676,677,677,676,7000
20241212,103800,268631509,680,680,680,680,0
20241212,103700,268631509,680,680,680,680,6
20241212,103600,268627429,677,679,679,677,376
20241212,103500,268372515,680,680,680,680,43
20241212,103400,268343275,676,676,680,676,71
20241212,103300,268295275,678,678,680,677,448
20241212,103200,267991542,679,678,679,677,609
20241212,103100,267578082,677,677,677,677,1000
20241212,103000,266901082,675,675,675,675,0
20241212,102900,266901082,675,675,676,675,456
20241212,102800,266593281,677,676,678,676,600
20241212,102700,266187179,677,677,677,677,1003
20241212,102600,265508148,677,677,677,677,293
20241212,102500,265309787,675,674,675,674,673
20241212,102400,264855885,672,672,672,672,0
20241212,102300,264855885,672,672,674,672,3306
20241212,102200,262634093,675,672,675,672,18
20241212,102100,262621973,677,677,677,677,0
20241212,102000,262621973,677,677,677,677,2
20241212,101900,262620619,677,672,677,672,11
20241212,101800,262613222,672,672,672,672,1025
20241212,101700,261924422,671,672,672,671,157
20241212,101600,261818964,670,671,671,670,60
20241212,101500,261778709,670,671,671,670,8450
20241212,101400,256115697,671,673,673,671,1387
20241212,101300,255184041,676,676,676,676,0
20241212,101200,255184041,676,674,676,674,24
20241212,101100,255167843,678,678,678,674,3052
20241212,101000,253110457,678,676,678,675,209
20241212,100900,252969165,679,677,679,677,844
20241212,100800,252397058,677,676,677,676,378
20241212,100700,252141175,676,676,676,676,12
20241212,100600,252133063,676,676,676,676,1019
20241212,100500,251444219,676,671,676,671,508
20241212,100400,251101829,672,672,672,672,10
20241212,100300,251095109,674,674,674,674,0
20241212,100200,251095109,674,674,674,674,2
20241212,100100,251093761,674,674,674,674,1001
20241212,100000,250419087,673,673,673,673,3
20241212,095900,250417068,674,674,674,674,51
20241212,095800,250382694,675,672,676,668,13979
20241212,095700,240999033,674,674,674,673,3393
20241212,095600,238715201,669,669,669,669,0
20241212,095500,238715201,669,671,671,669,18035
20241212,095400,226633633,671,673,673,671,826
20241212,095300,226078971,673,673,673,673,140
20241212,095200,225984751,673,673,673,673,2950
20241212,095100,223999401,675,675,675,675,10
20241212,095000,223992651,671,672,672,670,11523
20241212,094900,216269005,671,675,675,671,5382
20241212,094800,212657654,671,673,673,671,3470
20241212,094700,210329246,671,676,676,671,127
20241212,094600,210243913,677,677,678,677,1835
20241212,094500,209001613,677,679,679,670,29903
20241212,094400,188907423,674,678,680,674,2675
20241212,094300,187101621,678,680,680,673,28414
20241212,094200,167905995,682,684,684,682,724
20241212,094100,167412194,679,684,684,679,6287
20241212,094000,163118767,685,680,685,680,15282
20241212,093900,152699467,681,681,681,681,2
20241212,093800,152698105,681,681,681,681,897
20241212,093700,152087248,683,683,683,683,500
20241212,093600,151745748,683,683,683,682,1215
20241212,093500,150915905,683,683,683,682,688
20241212,093400,150446141,683,686,686,683,21
20241212,093300,150431777,686,686,686,684,669
20241212,093200,149973808,686,686,686,686,770
20241212,093100,149445588,685,683,686,682,16953
20241212,093000,137816073,684,684,685,684,2113
20241212,092900,136369889,684,682,684,681,1340
20241212,092800,135456265,685,684,685,681,7357
20241212,092700,130421170,684,681,684,681,2126
20241212,092600,128967009,684,681,684,681,171
20241212,092500,128850075,684,684,684,682,47
20241212,092400,128817983,684,683,684,683,2030
20241212,092300,127430463,684,684,684,684,3124
20241212,092200,125293647,684,679,684,677,10969
20241212,092100,117855568,678,680,683,678,6147
20241212,092000,113682903,680,679,680,679,3339
20241212,091900,111415721,680,681,681,680,3588
20241212,091800,108974515,681,685,685,681,10319
20241212,091700,101927087,685,685,687,685,2088
20241212,091600,100496273,685,685,685,685,0
20241212,091500,100496273,685,683,685,682,6675
20241212,091400,95931952,683,685,685,682,1702
20241212,091300,94769143,683,684,688,683,6087
20241212,091200,90599566,684,684,684,684,28
20241212,091100,90580414,682,678,684,678,511
20241212,091000,90231728,677,677,677,677,2262
20241212,090900,88700354,677,676,680,676,6585
20241212,090800,84239084,676,678,679,676,16278
20241212,090700,73231190,679,678,679,678,2855
20241212,090600,71292741,675,674,675,674,10790
20241212,090500,64020279,674,674,674,673,3681
20241212,090400,61540591,673,673,673,673,2954
20241212,090300,59552549,673,683,683,671,18020
20241212,090200,47284742,683,685,685,683,4814
20241212,090100,43993866,687,689,690,687,18513
20241212,090000,31220404,684,690,691,684,45513