stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,184400,416973860,689,689,689,689,5134
20241213,184300,416973860,689,689,689,689,0
20241213,184200,416973860,689,689,689,689,0
20241213,184100,416973860,689,689,689,689,0
20241213,184000,416973860,689,689,689,689,0
20241213,183900,416973860,689,689,689,689,0
20241213,183800,416973860,689,689,689,689,0
20241213,183700,416973860,689,689,689,689,0
20241213,183600,416973860,689,689,689,689,0
20241213,183500,416973860,689,689,689,689,0
20241213,183400,416973860,689,689,689,689,0
20241213,183300,416973860,689,689,689,689,0
20241213,183200,416973860,689,689,689,689,0
20241213,183100,416973860,689,689,689,689,0
20241213,183000,416973860,689,689,689,689,0
20241213,182900,416973860,689,689,689,689,0
20241213,182800,416973860,689,689,689,689,0
20241213,182700,416973860,689,689,689,689,0
20241213,182600,416973860,689,689,689,689,0
20241213,182500,416973860,689,689,689,689,0
20241213,182400,416973860,689,689,689,689,0
20241213,182300,416973860,689,689,689,689,0
20241213,182200,416973860,689,689,689,689,0
20241213,182100,416973860,689,689,689,689,0
20241213,182000,416973860,689,689,689,689,0
20241213,181900,416973860,689,689,689,689,0
20241213,181800,416973860,689,689,689,689,0
20241213,181700,416973860,689,689,689,689,0
20241213,181600,416973860,689,689,689,689,0
20241213,181500,416973860,689,689,689,689,0
20241213,181400,416973860,689,689,689,689,5134
20241213,181300,416973860,689,689,689,689,0
20241213,181200,416973860,689,689,689,689,0
20241213,181100,416973860,689,689,689,689,0
20241213,181000,416973860,689,689,689,689,0
20241213,180900,416973860,689,689,689,689,0
20241213,180800,416973860,689,689,689,689,0
20241213,180700,416973860,689,689,689,689,0
20241213,180600,416973860,689,689,689,689,0
20241213,180500,416973860,689,689,689,689,0
20241213,180400,416973860,689,689,689,689,0
20241213,180300,416973860,689,689,689,689,0
20241213,180200,416973860,689,689,689,689,0
20241213,180100,416973860,689,689,689,689,0
20241213,180000,416973860,689,689,689,689,0
20241213,175900,416973860,689,689,689,689,0
20241213,175800,416973860,689,689,689,689,0
20241213,175700,416973860,689,689,689,689,0
20241213,175600,416973860,689,689,689,689,0
20241213,175500,416973860,689,689,689,689,0
20241213,175400,416973860,689,689,689,689,0
20241213,175300,416973860,689,689,689,689,0
20241213,175200,416973860,689,689,689,689,0
20241213,175100,416973860,689,689,689,689,0
20241213,175000,416973860,689,689,689,689,0
20241213,174900,416973860,689,689,689,689,0
20241213,174800,416973860,689,689,689,689,0
20241213,174700,416973860,689,689,689,689,0
20241213,174600,416973860,689,689,689,689,0
20241213,174500,416973860,689,689,689,689,0
20241213,174400,416973860,689,689,689,689,5134
20241213,174300,416973860,689,689,689,689,0
20241213,174200,416973860,689,689,689,689,0
20241213,174100,416973860,689,689,689,689,0
20241213,174000,416973860,689,689,689,689,0
20241213,173900,416973860,689,689,689,689,0
20241213,173800,416973860,689,689,689,689,0
20241213,173700,416973860,689,689,689,689,0
20241213,173600,416973860,689,689,689,689,0
20241213,173500,416973860,689,689,689,689,0
20241213,173400,416973860,689,689,689,689,0
20241213,173300,416973860,689,689,689,689,0
20241213,173200,416973860,689,689,689,689,0
20241213,173100,416973860,689,689,689,689,0
20241213,173000,416973860,689,689,689,689,0
20241213,172900,416973860,689,689,689,689,0
20241213,172800,416973860,689,689,689,689,0
20241213,172700,416973860,689,689,689,689,0
20241213,172600,416973860,689,689,689,689,0
20241213,172500,416973860,689,689,689,689,0
20241213,172400,416973860,689,689,689,689,0
20241213,172300,416973860,689,689,689,689,0
20241213,172200,416973860,689,689,689,689,0
20241213,172100,416973860,689,689,689,689,0
20241213,172000,416973860,689,689,689,689,0
20241213,171900,416973860,689,689,689,689,0
20241213,171800,416973860,689,689,689,689,0
20241213,171700,416973860,689,689,689,689,0
20241213,171600,416973860,689,689,689,689,0
20241213,171500,416973860,689,689,689,689,0
20241213,171400,416973860,689,689,689,689,5134
20241213,171300,416973860,689,689,689,689,0
20241213,171200,416973860,689,689,689,689,0
20241213,171100,416973860,689,689,689,689,0
20241213,171000,416973860,689,689,689,689,0
20241213,170900,416973860,689,689,689,689,0
20241213,170800,416973860,689,689,689,689,0
20241213,170700,416973860,689,689,689,689,0
20241213,170600,416973860,689,689,689,689,0
20241213,170500,416973860,689,689,689,689,0
20241213,170400,416973860,689,689,689,689,0
20241213,170300,416973860,689,689,689,689,0
20241213,170200,416973860,689,689,689,689,0
20241213,170100,416973860,689,689,689,689,0
20241213,170000,416973860,689,689,689,689,0
20241213,165900,416973860,689,689,689,689,0
20241213,165800,416973860,689,689,689,689,0
20241213,165700,416973860,689,689,689,689,0
20241213,165600,416973860,689,689,689,689,0
20241213,165500,416973860,689,689,689,689,0
20241213,165400,416973860,689,689,689,689,0
20241213,165300,416973860,689,689,689,689,0
20241213,165200,416973860,689,689,689,689,0
20241213,165100,416973860,689,689,689,689,0
20241213,165000,416973860,689,689,689,689,0
20241213,164900,416973860,689,689,689,689,0
20241213,164800,416973860,689,689,689,689,0
20241213,164700,416973860,689,689,689,689,0
20241213,164600,416973860,689,689,689,689,0
20241213,164500,416973860,689,689,689,689,0
20241213,164400,416973860,689,689,689,689,5134
20241213,164300,416973860,689,689,689,689,0
20241213,164200,416973860,689,689,689,689,0
20241213,164100,416973860,689,689,689,689,0
20241213,164000,416973860,689,689,689,689,0
20241213,163900,416973860,689,689,689,689,0
20241213,163800,416973860,689,689,689,689,0
20241213,163700,416973860,689,689,689,689,0
20241213,163600,416973860,689,689,689,689,0
20241213,163500,416973860,689,689,689,689,0
20241213,163400,416973860,689,689,689,689,0
20241213,163300,416973860,689,689,689,689,0
20241213,163200,416973860,689,689,689,689,0
20241213,163100,416973860,689,689,689,689,0
20241213,163000,416973860,689,689,689,689,0
20241213,162900,416973860,689,689,689,689,0
20241213,162800,416973860,689,689,689,689,0
20241213,162700,416973860,689,689,689,689,0
20241213,162600,416973860,689,689,689,689,0
20241213,162500,416973860,689,689,689,689,0
20241213,162400,416973860,689,689,689,689,0
20241213,162300,416973860,689,689,689,689,0
20241213,162200,416973860,689,689,689,689,0
20241213,162100,416973860,689,689,689,689,0
20241213,162000,416973860,689,689,689,689,0
20241213,161900,416973860,689,689,689,689,0
20241213,161800,416973860,689,689,689,689,0
20241213,161700,416973860,689,689,689,689,0
20241213,161600,416973860,689,689,689,689,0
20241213,161500,416973860,689,689,689,689,0
20241213,161400,416973860,689,689,689,689,5134
20241213,161300,416973860,689,689,689,689,0
20241213,161200,416973860,689,689,689,689,0
20241213,161100,416973860,689,689,689,689,0
20241213,161000,416973860,689,689,689,689,0
20241213,160900,416973860,689,689,689,689,0
20241213,160800,416973860,689,689,689,689,0
20241213,160700,416973860,689,689,689,689,0
20241213,160600,416973860,689,689,689,689,0
20241213,160500,416973860,689,689,689,689,0
20241213,160400,416973860,689,689,689,689,0
20241213,160300,416973860,689,689,689,689,0
20241213,160200,416973860,689,689,689,689,0
20241213,160100,416973860,689,689,689,689,0
20241213,160000,416973860,689,689,689,689,0
20241213,155900,416973860,689,689,689,689,0
20241213,155800,416973860,689,689,689,689,0
20241213,155700,416973860,689,689,689,689,0
20241213,155600,416973860,689,689,689,689,0
20241213,155500,416973860,689,689,689,689,0
20241213,155400,416973860,689,689,689,689,0
20241213,155300,416973860,689,689,689,689,0
20241213,155200,416973860,689,689,689,689,0
20241213,155100,416973860,689,689,689,689,0
20241213,155000,416973860,689,689,689,689,0
20241213,154900,416973860,689,689,689,689,0
20241213,154800,416973860,689,689,689,689,0
20241213,154700,416973860,689,689,689,689,0
20241213,154600,416973860,689,689,689,689,0
20241213,154500,416973860,689,689,689,689,0
20241213,154400,416973860,689,689,689,689,5134
20241213,154300,416973860,689,689,689,689,0
20241213,154200,416973860,689,689,689,689,0
20241213,154100,416973860,689,689,689,689,0
20241213,154000,416973860,689,689,689,689,0
20241213,153900,416973860,689,689,689,689,0
20241213,153800,416973860,689,689,689,689,0
20241213,153700,416973860,689,689,689,689,0
20241213,153600,416973860,689,689,689,689,0
20241213,153500,416973860,689,689,689,689,0
20241213,153400,416973860,689,689,689,689,0
20241213,153300,416973860,689,689,689,689,0
20241213,153200,416973860,689,689,689,689,0
20241213,153100,416973860,689,689,689,689,0
20241213,153000,416973860,689,689,689,689,5134
20241213,152900,413436534,687,687,687,687,0
20241213,152800,413436534,687,687,687,687,0
20241213,152700,413436534,687,687,687,687,0
20241213,152600,413436534,687,687,687,687,0
20241213,152500,413436534,687,687,687,687,0
20241213,152400,413436534,687,687,687,687,0
20241213,152300,413436534,687,687,687,687,0
20241213,152200,413436534,687,687,687,687,0
20241213,152100,413436534,687,687,687,687,0
20241213,152000,413436534,687,687,687,687,0
20241213,151900,413436534,687,687,687,687,551
20241213,151800,413057997,688,688,688,688,1677
20241213,151700,411904221,689,688,689,688,32
20241213,151600,411882191,689,686,689,686,3944
20241213,151500,409170869,684,684,684,684,0
20241213,151400,409170869,684,686,686,684,5175
20241213,151300,405631149,685,685,685,685,2645
20241213,151200,403819324,685,685,685,685,84
20241213,151100,403761784,684,684,684,684,0
20241213,151000,403761784,684,686,686,684,710
20241213,150900,403275694,685,685,685,685,1711
20241213,150800,402103659,686,686,686,686,87
20241213,150700,402043977,686,686,686,686,52
20241213,150600,402008305,686,686,686,686,16
20241213,150500,401997329,686,685,686,685,1378
20241213,150400,401053021,686,685,686,685,21
20241213,150300,401038626,686,685,686,684,9722
20241213,150200,394379077,685,686,686,684,31117
20241213,150100,373084795,685,685,685,685,3000
20241213,150000,371029795,685,686,687,685,3228
20241213,145900,368816381,686,685,686,685,1720
20241213,145800,367638167,687,686,687,685,3318
20241213,145700,365365017,686,687,687,686,1209
20241213,145600,364535640,687,687,687,687,21
20241213,145500,364521213,688,686,688,686,23
20241213,145400,364505429,688,688,688,688,90
20241213,145300,364443509,685,687,687,685,10242
20241213,145200,357421391,688,689,689,688,1380
20241213,145100,356471946,689,687,689,687,4811
20241213,145000,353162347,688,688,688,688,1
20241213,144900,353161659,687,687,688,687,5544
20241213,144800,349350831,687,686,687,686,876
20241213,144700,348749041,686,687,687,686,2927
20241213,144600,346741118,687,687,687,687,103
20241213,144500,346670357,686,686,686,686,2
20241213,144400,346668985,687,687,687,687,1001
20241213,144300,345981298,686,687,687,686,510
20241213,144200,345630938,687,687,687,687,506
20241213,144100,345283316,687,688,688,687,5221
20241213,144000,341696280,688,688,688,687,81
20241213,143900,341640554,687,688,688,687,1702
20241213,143800,340469580,688,688,688,688,92
20241213,143700,340406284,688,687,688,687,3896
20241213,143600,337728724,687,687,688,687,2620
20241213,143500,335928284,687,687,687,687,0
20241213,143400,335928284,687,687,687,687,2
20241213,143300,335926910,688,688,688,688,5
20241213,143200,335923470,688,688,688,688,612
20241213,143100,335502414,688,688,688,688,2640
20241213,143000,333686094,687,686,687,686,404
20241213,142900,333408550,686,686,686,686,50
20241213,142800,333374250,686,687,687,686,2994
20241213,142700,331317873,687,687,687,687,30
20241213,142600,331297263,687,687,687,687,100
20241213,142500,331228563,687,688,688,687,3
20241213,142400,331226500,687,688,688,687,4939
20241213,142300,327828469,687,688,688,687,293
20241213,142200,327626886,688,688,688,688,5925
20241213,142100,323550486,689,689,689,689,19
20241213,142000,323537395,689,689,689,689,33
20241213,141900,323514658,689,688,689,688,8561
20241213,141800,317623532,688,688,688,688,2
20241213,141700,317622156,687,687,687,687,1784
20241213,141600,316396548,687,686,687,686,43
20241213,141500,316367047,686,686,686,686,433
20241213,141400,316070009,687,686,687,686,1084
20241213,141300,315326380,687,687,687,686,273
20241213,141200,315139082,687,687,687,687,57
20241213,141100,315099923,687,687,687,687,0
20241213,141000,315099923,687,687,687,686,1014
20241213,140900,314404304,687,686,687,686,516
20241213,140800,314050325,686,687,687,686,45
20241213,140700,314019444,687,686,687,686,1884
20241213,140600,312727017,687,686,687,686,109
20241213,140500,312652234,687,687,687,687,1119
20241213,140400,311883481,688,687,688,687,3904
20241213,140300,309201421,686,686,687,686,559
20241213,140200,308817935,686,686,686,686,500
20241213,140100,308474935,687,686,687,686,6
20241213,140000,308470816,687,687,687,687,505
20241213,135900,308123881,687,687,687,687,0
20241213,135800,308123881,687,687,687,687,0
20241213,135700,308123881,687,687,687,687,10937
20241213,135600,300610162,687,685,687,685,4015
20241213,135500,297857954,685,685,685,685,100
20241213,135400,297789454,685,686,686,685,647
20241213,135300,297346256,686,686,686,686,435
20241213,135200,297047846,686,685,686,684,3002
20241213,135100,294993915,686,686,686,686,1000
20241213,135000,294307915,686,685,686,685,529
20241213,134900,293945547,685,685,685,685,50
20241213,134800,293911297,686,686,686,685,318
20241213,134700,293693449,685,685,685,685,1208
20241213,134600,292865969,686,686,686,686,2
20241213,134500,292864597,686,684,686,684,3391
20241213,134400,290545143,685,684,685,684,171
20241213,134300,290428176,685,686,686,685,6256
20241213,134200,286138171,686,686,686,685,1818
20241213,134100,284892321,686,685,686,685,2103
20241213,134000,283451751,684,683,684,683,2104
20241213,133900,282012715,684,683,684,683,2273
20241213,133800,280460255,683,684,684,683,209
20241213,133700,280317507,684,684,684,684,9
20241213,133600,280311351,684,684,684,684,718
20241213,133500,279820239,685,685,685,685,131
20241213,133400,279730504,685,685,685,685,27
20241213,133300,279712009,685,684,685,684,6102
20241213,133200,275532204,684,684,684,684,226
20241213,133100,275377620,683,683,684,683,1385
20241213,133000,274430665,684,684,684,684,0
20241213,132900,274430665,684,684,684,684,0
20241213,132800,274430665,684,684,684,684,1
20241213,132700,274429981,684,684,684,684,0
20241213,132600,274429981,684,684,684,684,1
20241213,132500,274429297,684,684,684,684,7
20241213,132400,274424509,682,682,682,682,50
20241213,132300,274390409,682,682,682,682,0
20241213,132200,274390409,682,682,682,682,258
20241213,132100,274214453,685,682,685,682,53
20241213,132000,274178280,682,682,682,682,47
20241213,131900,274146226,682,682,682,682,2007
20241213,131800,272777452,682,682,682,682,100
20241213,131700,272709252,682,682,682,682,7
20241213,131600,272704478,682,681,682,681,1348
20241213,131500,271786487,682,681,682,681,551
20241213,131400,271411253,682,681,682,681,467
20241213,131300,271093219,681,682,682,681,2008
20241213,131200,269725763,682,682,682,682,21
20241213,131100,269711441,684,684,684,684,0
20241213,131000,269711441,684,682,684,682,87
20241213,130900,269651969,684,684,684,684,0
20241213,130800,269651969,684,684,684,684,0
20241213,130700,269651969,684,684,684,684,0
20241213,130600,269651969,684,684,684,684,1
20241213,130500,269651285,681,681,681,681,0
20241213,130400,269651285,681,681,681,681,0
20241213,130300,269651285,681,681,681,681,0
20241213,130200,269651285,681,684,684,681,16
20241213,130100,269640344,681,681,681,681,5
20241213,130000,269636939,681,681,681,681,163
20241213,125900,269525936,681,681,681,681,100
20241213,125800,269457836,681,681,681,681,0
20241213,125700,269457836,681,681,681,681,1683
20241213,125600,268311713,681,681,681,681,0
20241213,125500,268311713,681,681,681,681,660
20241213,125400,267862253,680,680,681,679,14064
20241213,125300,258291583,681,681,681,681,0
20241213,125200,258291583,681,679,681,679,2
20241213,125100,258290223,676,681,681,676,22577
20241213,125000,242988153,681,681,681,681,400
20241213,124900,242715753,681,681,681,681,546
20241213,124800,242343927,682,682,682,682,2477
20241213,124700,240654613,682,682,682,682,0
20241213,124600,240654613,682,684,684,682,52
20241213,124500,240619065,682,683,683,682,970
20241213,124400,239956597,682,682,682,682,0
20241213,124300,239956597,682,682,682,682,0
20241213,124200,239956597,682,682,682,682,1
20241213,124100,239955915,682,682,682,682,0
20241213,124000,239955915,682,682,682,682,0
20241213,123900,239955915,682,682,682,682,0
20241213,123800,239955915,682,682,682,682,0
20241213,123700,239955915,682,682,682,682,0
20241213,123600,239955915,682,682,682,682,20
20241213,123500,239942275,682,682,682,682,908
20241213,123400,239323019,685,681,685,681,26
20241213,123300,239305293,685,685,685,685,1470
20241213,123200,238298343,685,685,685,685,0
20241213,123100,238298343,685,685,685,685,975
20241213,123000,237630468,685,684,685,684,11
20241213,122900,237622942,684,680,684,680,10
20241213,122800,237616138,680,680,680,680,2500
20241213,122700,235916138,681,681,681,681,2500
20241213,122600,234213638,681,681,681,681,52
20241213,122500,234178226,681,681,681,681,0
20241213,122400,234178226,681,682,682,681,526
20241213,122300,233819870,681,681,681,681,0
20241213,122200,233819870,681,681,681,681,1
20241213,122100,233819189,681,681,681,681,0
20241213,122000,233819189,681,681,681,681,11
20241213,121900,233811698,681,681,681,681,6986
20241213,121800,229054232,681,681,681,681,0
20241213,121700,229054232,681,681,681,681,234
20241213,121600,228894878,681,680,681,680,2284
20241213,121500,227341474,681,682,682,680,8858
20241213,121400,221309594,683,683,683,683,1563
20241213,121300,220242065,683,683,683,683,0
20241213,121200,220242065,683,683,683,683,0
20241213,121100,220242065,683,684,684,683,200
20241213,121000,220105365,686,686,686,686,0
20241213,120900,220105365,686,686,686,686,0
20241213,120800,220105365,686,686,686,686,0
20241213,120700,220105365,686,686,686,686,1
20241213,120600,220104679,682,682,682,682,664
20241213,120500,219651831,683,683,683,683,154
20241213,120400,219546649,685,685,685,685,2000
20241213,120300,218176649,682,682,682,682,1954
20241213,120200,216844021,682,682,682,682,46
20241213,120100,216812649,682,682,682,682,0
20241213,120000,216812649,682,682,682,682,215
20241213,115900,216666019,682,682,682,682,0
20241213,115800,216666019,682,682,682,682,0
20241213,115700,216666019,682,682,682,682,0
20241213,115600,216666019,682,682,682,682,0
20241213,115500,216666019,682,682,682,682,0
20241213,115400,216666019,682,682,682,682,50
20241213,115300,216631919,681,681,681,681,600
20241213,115200,216223319,682,682,682,682,0
20241213,115100,216223319,682,682,682,682,0
20241213,115000,216223319,682,681,682,681,5230
20241213,114900,212661459,681,682,682,681,1375
20241213,114800,211724059,682,682,682,682,615
20241213,114700,211304629,687,687,687,687,0
20241213,114600,211304629,687,687,687,687,0
20241213,114500,211304629,687,687,687,681,1200
20241213,114400,210485694,687,687,687,687,0
20241213,114300,210485694,687,687,687,687,140
20241213,114200,210389514,687,687,687,687,60
20241213,114100,210348294,687,682,687,682,630
20241213,114000,209918024,686,685,687,685,2240
20241213,113900,208381388,682,682,682,682,0
20241213,113800,208381388,682,683,683,682,5000
20241213,113700,204970237,684,684,684,684,1183
20241213,113600,204161065,685,685,685,685,5
20241213,113500,204157640,685,685,685,685,0
20241213,113400,204157640,685,685,685,685,269
20241213,113300,203973375,685,686,686,685,155
20241213,113200,203867055,685,686,686,685,40
20241213,113100,203839620,686,686,686,685,169
20241213,113000,203723786,686,686,686,686,50
20241213,112900,203689486,684,684,684,684,1
20241213,112800,203688802,685,685,685,684,1974
20241213,112700,202337117,685,685,685,685,241
20241213,112600,202172032,686,685,686,685,909
20241213,112500,201549067,685,685,685,685,0
20241213,112400,201549067,685,685,685,685,4
20241213,112300,201546327,685,685,685,685,50
20241213,112200,201512077,685,685,685,685,1987
20241213,112100,200150982,686,687,687,686,331
20241213,112000,199923586,687,686,687,686,1008
20241213,111900,199232048,687,687,687,687,0
20241213,111800,199232048,687,687,687,687,0
20241213,111700,199232048,687,685,687,685,418
20241213,111600,198944922,685,686,687,685,6990
20241213,111500,194147008,688,688,689,686,4643
20241213,111400,190955307,688,688,688,687,1262
20241213,111300,190088256,687,686,687,686,2783
20241213,111200,188176667,686,686,686,685,1504
20241213,111100,187145223,684,684,684,684,0
20241213,111000,187145223,684,685,685,684,481
20241213,110900,186816218,686,686,686,686,0
20241213,110800,186816218,686,686,686,686,0
20241213,110700,186816218,686,686,686,686,3
20241213,110600,186814160,685,684,685,684,62
20241213,110500,186771692,684,684,684,684,0
20241213,110400,186771692,684,684,684,684,22
20241213,110300,186756644,684,683,686,683,1432
20241213,110200,185777685,686,686,686,686,15
20241213,110100,185767395,683,686,686,683,10
20241213,110000,185760538,686,686,686,686,12
20241213,105900,185752306,683,684,684,683,241
20241213,105800,185587691,685,685,685,685,3
20241213,105700,185585636,686,685,686,685,203
20241213,105600,185446381,686,684,686,684,23
20241213,105500,185430633,684,683,686,683,515
20241213,105400,185078867,683,683,683,683,18
20241213,105300,185066573,683,683,683,683,17
20241213,105200,185054962,683,683,683,683,14
20241213,105100,185045400,683,683,683,683,200
20241213,105000,184908800,683,682,683,682,539
20241213,104900,184541187,682,682,682,682,7
20241213,104800,184536413,683,683,683,683,115
20241213,104700,184457868,683,687,687,683,2271
20241213,104600,182897779,687,687,687,684,967
20241213,104500,182236336,684,687,687,684,5917
20241213,104400,178182831,687,686,687,686,467
20241213,104300,177862458,686,685,686,683,6172
20241213,104200,173646577,685,685,685,685,68
20241213,104100,173599997,684,685,685,684,2014
20241213,104000,172222418,680,681,681,680,4780
20241213,103900,168968403,681,683,683,681,9238
20241213,103800,162677298,683,683,683,683,0
20241213,103700,162677298,683,683,683,683,64
20241213,103600,162633586,683,683,683,683,0
20241213,103500,162633586,683,683,683,683,0
20241213,103400,162633586,683,683,683,683,0
20241213,103300,162633586,683,683,683,683,14
20241213,103200,162624024,684,684,684,684,14
20241213,103100,162614448,681,681,681,681,0
20241213,103000,162614448,681,681,681,681,1
20241213,102900,162613767,681,681,681,681,0
20241213,102800,162613767,681,681,681,681,297
20241213,102700,162411510,681,685,685,681,5006
20241213,102600,159001554,681,681,681,681,5000
20241213,102500,155596554,680,680,680,680,0
20241213,102400,155596554,680,680,680,680,0
20241213,102300,155596554,680,680,680,680,1800
20241213,102200,154372554,680,681,681,680,5500
20241213,102100,150627554,684,680,684,680,2
20241213,102000,150626190,679,679,679,679,0
20241213,101900,150626190,679,680,680,679,6019
20241213,101800,146539032,679,679,679,679,2111
20241213,101700,145105663,678,679,680,678,11479
20241213,101600,137314817,679,681,681,679,5930
20241213,101500,133281368,682,682,682,682,1755
20241213,101400,132084458,683,684,684,683,1046
20241213,101300,131369494,681,681,681,681,0
20241213,101200,131369494,681,687,687,681,7310
20241213,101100,126381324,687,687,687,687,1
20241213,101000,126380637,687,687,687,687,93
20241213,100900,126316746,687,687,687,687,12
20241213,100800,126308502,683,685,685,683,3171
20241213,100700,124140090,687,685,687,685,15
20241213,100600,124129787,687,685,687,685,8956
20241213,100500,117994897,685,685,685,685,576
20241213,100400,117600337,685,685,685,685,2000
20241213,100300,116230337,687,686,687,686,314
20241213,100200,116014634,687,686,687,686,3380
20241213,100100,113695899,687,687,687,687,2022
20241213,100000,112306785,687,687,687,687,323
20241213,095900,112084884,686,686,686,686,0
20241213,095800,112084884,686,687,687,686,2739
20241213,095700,110204091,687,687,687,687,1261
20241213,095600,109337784,687,687,687,687,307
20241213,095500,109126875,687,687,687,687,193
20241213,095400,108994284,687,687,687,687,0
20241213,095300,108994284,687,688,688,687,21
20241213,095200,108979847,687,688,688,687,792
20241213,095100,108434961,688,687,688,686,6080
20241213,095000,104261284,688,688,688,688,209
20241213,094900,104117492,688,687,688,687,12036
20241213,094800,95847626,687,685,687,685,1605
20241213,094700,94748001,685,687,687,685,1268
20241213,094600,93877285,687,687,687,687,8
20241213,094500,93871789,687,687,687,687,3
20241213,094400,93869728,687,687,687,687,1892
20241213,094300,92569924,687,687,687,687,0
20241213,094200,92569924,687,687,687,685,1724
20241213,094100,91387586,687,687,687,687,58
20241213,094000,91347740,687,687,687,687,478
20241213,093900,91019354,687,687,687,687,10381
20241213,093800,83887607,684,684,684,684,0
20241213,093700,83887607,684,684,684,684,201
20241213,093600,83750123,684,684,684,684,588
20241213,093500,83347931,684,682,684,682,2243
20241213,093400,81818201,684,684,684,684,59
20241213,093300,81777845,684,684,684,683,5431
20241213,093200,78066436,684,687,687,684,3824
20241213,093100,75449365,685,685,685,684,900
20241213,093000,74833465,684,684,684,684,12303
20241213,092900,66418213,684,684,684,684,1010
20241213,092800,65727373,684,686,686,684,1059
20241213,092700,65001643,686,686,686,686,38
20241213,092600,64975575,687,686,687,686,8932
20241213,092500,58840291,687,687,687,687,19
20241213,092400,58827238,687,682,687,681,7722
20241213,092300,53549116,681,681,681,681,200
20241213,092200,53412916,681,681,681,681,3
20241213,092100,53410873,680,680,680,680,12480
20241213,092000,44924473,679,680,680,679,1226
20241213,091900,44091523,679,681,681,679,11
20241213,091800,44084039,678,678,678,678,5
20241213,091700,44080649,678,678,678,678,2000
20241213,091600,42724649,678,678,678,678,4948
20241213,091500,39369905,682,683,683,677,10271
20241213,091400,32406438,682,682,682,682,2000
20241213,091300,31042438,683,680,683,678,51
20241213,091200,31007843,679,679,681,678,9499
20241213,091100,24559255,681,681,681,681,403
20241213,091000,24284812,681,679,681,679,506
20241213,090900,23941232,680,680,680,680,5
20241213,090800,23937832,677,680,681,676,7586
20241213,090700,18799978,681,685,685,681,24
20241213,090600,18783588,685,681,685,679,2580
20241213,090500,17028193,686,681,686,681,2797
20241213,090400,15123431,682,687,687,682,7923
20241213,090300,9708649,687,687,688,687,8215
20241213,090200,4064942,688,688,688,686,469
20241213,090100,3743091,681,683,683,681,2656
20241213,090000,1932377,683,687,689,683,2814