stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185000,15181397315,635,635,635,635,105209
20241212,184900,15181397315,635,635,635,635,0
20241212,184800,15181397315,635,635,635,635,0
20241212,184700,15181397315,635,635,635,635,0
20241212,184600,15181397315,635,635,635,635,0
20241212,184500,15181397315,635,635,635,635,0
20241212,184400,15181397315,635,635,635,635,0
20241212,184300,15181397315,635,635,635,635,0
20241212,184200,15181397315,635,635,635,635,0
20241212,184100,15181397315,635,635,635,635,0
20241212,184000,15181397315,635,635,635,635,0
20241212,183900,15181397315,635,635,635,635,0
20241212,183800,15181397315,635,635,635,635,0
20241212,183700,15181397315,635,635,635,635,0
20241212,183600,15181397315,635,635,635,635,0
20241212,183500,15181397315,635,635,635,635,0
20241212,183400,15181397315,635,635,635,635,0
20241212,183300,15181397315,635,635,635,635,0
20241212,183200,15181397315,635,635,635,635,0
20241212,183100,15181397315,635,635,635,635,0
20241212,183000,15181397315,635,635,635,635,0
20241212,182900,15181397315,635,635,635,635,0
20241212,182800,15181397315,635,635,635,635,0
20241212,182700,15181397315,635,635,635,635,0
20241212,182600,15181397315,635,635,635,635,0
20241212,182500,15181397315,635,635,635,635,0
20241212,182400,15181397315,635,635,635,635,0
20241212,182300,15181397315,635,635,635,635,0
20241212,182200,15181397315,635,635,635,635,0
20241212,182100,15181397315,635,635,635,635,0
20241212,182000,15181397315,635,635,635,635,105209
20241212,181900,15181397315,635,635,635,635,0
20241212,181800,15181397315,635,635,635,635,0
20241212,181700,15181397315,635,635,635,635,0
20241212,181600,15181397315,635,635,635,635,0
20241212,181500,15181397315,635,635,635,635,0
20241212,181400,15181397315,635,635,635,635,0
20241212,181300,15181397315,635,635,635,635,0
20241212,181200,15181397315,635,635,635,635,0
20241212,181100,15181397315,635,635,635,635,0
20241212,181000,15181397315,635,635,635,635,0
20241212,180900,15181397315,635,635,635,635,0
20241212,180800,15181397315,635,635,635,635,0
20241212,180700,15181397315,635,635,635,635,0
20241212,180600,15181397315,635,635,635,635,0
20241212,180500,15181397315,635,635,635,635,0
20241212,180400,15181397315,635,635,635,635,0
20241212,180300,15181397315,635,635,635,635,0
20241212,180200,15181397315,635,635,635,635,0
20241212,180100,15181397315,635,635,635,635,0
20241212,180000,15181397315,635,635,635,635,0
20241212,175900,15181397315,635,635,635,635,0
20241212,175800,15181397315,635,635,635,635,0
20241212,175700,15181397315,635,635,635,635,0
20241212,175600,15181397315,635,635,635,635,0
20241212,175500,15181397315,635,635,635,635,0
20241212,175400,15181397315,635,635,635,635,0
20241212,175300,15181397315,635,635,635,635,0
20241212,175200,15181397315,635,635,635,635,0
20241212,175100,15181397315,635,635,635,635,0
20241212,175000,15181397315,635,635,635,635,105209
20241212,174900,15181397315,635,635,635,635,0
20241212,174800,15181397315,635,635,635,635,0
20241212,174700,15181397315,635,635,635,635,0
20241212,174600,15181397315,635,635,635,635,0
20241212,174500,15181397315,635,635,635,635,0
20241212,174400,15181397315,635,635,635,635,0
20241212,174300,15181397315,635,635,635,635,0
20241212,174200,15181397315,635,635,635,635,0
20241212,174100,15181397315,635,635,635,635,0
20241212,174000,15181397315,635,635,635,635,0
20241212,173900,15181397315,635,635,635,635,0
20241212,173800,15181397315,635,635,635,635,0
20241212,173700,15181397315,635,635,635,635,0
20241212,173600,15181397315,635,635,635,635,0
20241212,173500,15181397315,635,635,635,635,0
20241212,173400,15181397315,635,635,635,635,0
20241212,173300,15181397315,635,635,635,635,0
20241212,173200,15181397315,635,635,635,635,0
20241212,173100,15181397315,635,635,635,635,0
20241212,173000,15181397315,635,635,635,635,0
20241212,172900,15181397315,635,635,635,635,0
20241212,172800,15181397315,635,635,635,635,0
20241212,172700,15181397315,635,635,635,635,0
20241212,172600,15181397315,635,635,635,635,0
20241212,172500,15181397315,635,635,635,635,0
20241212,172400,15181397315,635,635,635,635,0
20241212,172300,15181397315,635,635,635,635,0
20241212,172200,15181397315,635,635,635,635,0
20241212,172100,15181397315,635,635,635,635,0
20241212,172000,15181397315,635,635,635,635,105209
20241212,171900,15181397315,635,635,635,635,0
20241212,171800,15181397315,635,635,635,635,0
20241212,171700,15181397315,635,635,635,635,0
20241212,171600,15181397315,635,635,635,635,0
20241212,171500,15181397315,635,635,635,635,0
20241212,171400,15181397315,635,635,635,635,0
20241212,171300,15181397315,635,635,635,635,0
20241212,171200,15181397315,635,635,635,635,0
20241212,171100,15181397315,635,635,635,635,0
20241212,171000,15181397315,635,635,635,635,0
20241212,170900,15181397315,635,635,635,635,0
20241212,170800,15181397315,635,635,635,635,0
20241212,170700,15181397315,635,635,635,635,0
20241212,170600,15181397315,635,635,635,635,0
20241212,170500,15181397315,635,635,635,635,0
20241212,170400,15181397315,635,635,635,635,0
20241212,170300,15181397315,635,635,635,635,0
20241212,170200,15181397315,635,635,635,635,0
20241212,170100,15181397315,635,635,635,635,0
20241212,170000,15181397315,635,635,635,635,0
20241212,165900,15181397315,635,635,635,635,0
20241212,165800,15181397315,635,635,635,635,0
20241212,165700,15181397315,635,635,635,635,0
20241212,165600,15181397315,635,635,635,635,0
20241212,165500,15181397315,635,635,635,635,0
20241212,165400,15181397315,635,635,635,635,0
20241212,165300,15181397315,635,635,635,635,0
20241212,165200,15181397315,635,635,635,635,0
20241212,165100,15181397315,635,635,635,635,0
20241212,165000,15181397315,635,635,635,635,105209
20241212,164900,15181397315,635,635,635,635,0
20241212,164800,15181397315,635,635,635,635,0
20241212,164700,15181397315,635,635,635,635,0
20241212,164600,15181397315,635,635,635,635,0
20241212,164500,15181397315,635,635,635,635,0
20241212,164400,15181397315,635,635,635,635,0
20241212,164300,15181397315,635,635,635,635,0
20241212,164200,15181397315,635,635,635,635,0
20241212,164100,15181397315,635,635,635,635,0
20241212,164000,15181397315,635,635,635,635,0
20241212,163900,15181397315,635,635,635,635,0
20241212,163800,15181397315,635,635,635,635,0
20241212,163700,15181397315,635,635,635,635,0
20241212,163600,15181397315,635,635,635,635,0
20241212,163500,15181397315,635,635,635,635,0
20241212,163400,15181397315,635,635,635,635,0
20241212,163300,15181397315,635,635,635,635,0
20241212,163200,15181397315,635,635,635,635,0
20241212,163100,15181397315,635,635,635,635,0
20241212,163000,15181397315,635,635,635,635,0
20241212,162900,15181397315,635,635,635,635,0
20241212,162800,15181397315,635,635,635,635,0
20241212,162700,15181397315,635,635,635,635,0
20241212,162600,15181397315,635,635,635,635,0
20241212,162500,15181397315,635,635,635,635,0
20241212,162400,15181397315,635,635,635,635,0
20241212,162300,15181397315,635,635,635,635,0
20241212,162200,15181397315,635,635,635,635,0
20241212,162100,15181397315,635,635,635,635,0
20241212,162000,15181397315,635,635,635,635,105209
20241212,161900,15181397315,635,635,635,635,0
20241212,161800,15181397315,635,635,635,635,0
20241212,161700,15181397315,635,635,635,635,0
20241212,161600,15181397315,635,635,635,635,0
20241212,161500,15181397315,635,635,635,635,0
20241212,161400,15181397315,635,635,635,635,0
20241212,161300,15181397315,635,635,635,635,0
20241212,161200,15181397315,635,635,635,635,0
20241212,161100,15181397315,635,635,635,635,0
20241212,161000,15181397315,635,635,635,635,0
20241212,160900,15181397315,635,635,635,635,0
20241212,160800,15181397315,635,635,635,635,0
20241212,160700,15181397315,635,635,635,635,0
20241212,160600,15181397315,635,635,635,635,0
20241212,160500,15181397315,635,635,635,635,0
20241212,160400,15181397315,635,635,635,635,0
20241212,160300,15181397315,635,635,635,635,0
20241212,160200,15181397315,635,635,635,635,0
20241212,160100,15181397315,635,635,635,635,0
20241212,160000,15181397315,635,635,635,635,0
20241212,155900,15181397315,635,635,635,635,0
20241212,155800,15181397315,635,635,635,635,0
20241212,155700,15181397315,635,635,635,635,0
20241212,155600,15181397315,635,635,635,635,0
20241212,155500,15181397315,635,635,635,635,0
20241212,155400,15181397315,635,635,635,635,0
20241212,155300,15181397315,635,635,635,635,0
20241212,155200,15181397315,635,635,635,635,0
20241212,155100,15181397315,635,635,635,635,0
20241212,155000,15181397315,635,635,635,635,105209
20241212,154900,15181397315,635,635,635,635,0
20241212,154800,15181397315,635,635,635,635,0
20241212,154700,15181397315,635,635,635,635,0
20241212,154600,15181397315,635,635,635,635,0
20241212,154500,15181397315,635,635,635,635,0
20241212,154400,15181397315,635,635,635,635,0
20241212,154300,15181397315,635,635,635,635,0
20241212,154200,15181397315,635,635,635,635,0
20241212,154100,15181397315,635,635,635,635,0
20241212,154000,15181397315,635,635,635,635,0
20241212,153900,15181397315,635,635,635,635,0
20241212,153800,15181397315,635,635,635,635,0
20241212,153700,15181397315,635,635,635,635,0
20241212,153600,15181397315,635,635,635,635,0
20241212,153500,15181397315,635,635,635,635,0
20241212,153400,15181397315,635,635,635,635,0
20241212,153300,15181397315,635,635,635,635,0
20241212,153200,15181397315,635,635,635,635,0
20241212,153100,15181397315,635,635,635,635,0
20241212,153000,15181397315,635,635,635,635,105209
20241212,152900,15114589600,630,630,630,630,0
20241212,152800,15114589600,630,630,630,630,0
20241212,152700,15114589600,630,630,630,630,0
20241212,152600,15114589600,630,630,630,630,0
20241212,152500,15114589600,630,630,630,630,0
20241212,152400,15114589600,630,630,630,630,0
20241212,152300,15114589600,630,630,630,630,0
20241212,152200,15114589600,630,630,630,630,0
20241212,152100,15114589600,630,630,630,630,0
20241212,152000,15114589600,630,630,630,630,0
20241212,151900,15114589600,630,635,635,630,17206
20241212,151800,15103699949,635,631,635,631,8080
20241212,151700,15098583668,631,630,631,630,6432
20241212,151600,15094529364,630,631,631,629,7822
20241212,151500,15089596086,631,633,633,626,9574
20241212,151400,15083574611,631,624,634,618,40070
20241212,151300,15058692909,624,623,624,615,53893
20241212,151200,15025323781,623,627,627,623,58110
20241212,151100,14989019680,626,631,631,625,32340
20241212,151000,14968719996,631,632,636,629,27017
20241212,150900,14951635927,633,641,641,625,41488
20241212,150800,14925531736,640,629,641,628,20731
20241212,150700,14912362149,629,638,638,629,15011
20241212,150600,14902829685,639,639,640,636,8936
20241212,150500,14897125771,639,644,649,638,22993
20241212,150400,14882321027,649,625,649,622,67642
20241212,150300,14839734286,623,631,631,622,32448
20241212,150200,14819426941,632,631,645,624,44103
20241212,150100,14791549208,632,639,639,631,22649
20241212,150000,14777146473,638,625,639,624,37585
20241212,145900,14753439853,625,625,627,624,17906
20241212,145800,14742255969,626,620,630,620,40681
20241212,145700,14716862583,620,645,645,620,151533
20241212,145600,14620827034,650,653,654,639,115435
20241212,145500,14546558881,654,659,662,653,13673
20241212,145400,14537599374,660,652,661,652,30068
20241212,145300,14517792125,657,666,672,651,46396
20241212,145200,14487091211,662,640,663,637,84884
20241212,145100,14432017780,640,656,656,635,140597
20241212,145000,14341245251,656,657,658,656,24057
20241212,144900,14325446293,657,665,665,657,84270
20241212,144800,14269703351,665,670,671,665,19480
20241212,144700,14256708557,673,672,673,670,5657
20241212,144600,14252916361,670,669,672,668,11860
20241212,144500,14244964239,669,672,672,669,13528
20241212,144400,14235902883,672,672,672,668,16140
20241212,144300,14225101850,671,675,675,671,21029
20241212,144200,14210960699,675,674,677,673,15725
20241212,144100,14200345232,673,672,673,671,17973
20241212,144000,14188263725,672,670,672,669,15025
20241212,143900,14178198275,670,672,672,667,46001
20241212,143800,14147385226,672,673,673,669,6175
20241212,143700,14143233569,669,669,673,669,14095
20241212,143600,14133784188,670,670,670,669,1485
20241212,143500,14132789523,670,672,673,670,5532
20241212,143400,14129074990,673,674,674,669,3336
20241212,143300,14126842290,674,670,674,669,11893
20241212,143200,14118861750,670,674,675,670,11248
20241212,143100,14111283554,668,669,674,668,16592
20241212,143000,14100177526,669,669,672,669,14281
20241212,142900,14090602193,671,670,673,668,24562
20241212,142800,14074095217,670,667,670,666,13442
20241212,142700,14065116478,667,667,672,667,9626
20241212,142600,14058680504,668,665,670,664,26188
20241212,142500,14041243049,665,670,670,665,20215
20241212,142400,14027721550,671,672,672,671,18447
20241212,142300,14015335509,671,673,673,671,4607
20241212,142200,14012238299,673,673,674,673,1327
20241212,142100,14011345133,673,673,673,673,837
20241212,142000,14010781832,675,674,675,672,7994
20241212,141900,14005399041,675,676,676,674,2902
20241212,141800,14003440813,676,675,679,675,5530
20241212,141700,13999694831,675,678,678,675,4381
20241212,141600,13996733594,679,679,679,673,7813
20241212,141500,13991447866,679,676,679,674,5033
20241212,141400,13988030496,674,672,679,672,6497
20241212,141300,13983630715,673,674,674,673,3123
20241212,141200,13981528935,672,676,676,672,8076
20241212,141100,13976095299,676,679,680,673,22177
20241212,141000,13961082684,679,677,680,677,51547
20241212,140900,13926059975,677,673,677,673,4740
20241212,140800,13922860032,673,671,674,671,31784
20241212,140700,13901469246,671,671,671,669,12523
20241212,140600,13893078513,671,669,671,668,40643
20241212,140500,13865836779,669,665,669,665,660
20241212,140400,13865396325,665,666,667,664,8286
20241212,140300,13859887970,668,668,668,666,283
20241212,140200,13859699172,667,668,668,664,17365
20241212,140100,13848127165,668,669,671,668,8606
20241212,140000,13842369393,670,669,670,668,7377
20241212,135900,13837436181,668,669,670,668,904
20241212,135800,13836831397,669,670,670,668,674
20241212,135700,13836380917,668,670,670,668,3303
20241212,135600,13834173033,670,665,671,665,9841
20241212,135500,13827598457,665,666,668,665,5023
20241212,135400,13824252439,666,670,670,665,5354
20241212,135300,13820685625,668,669,670,666,21291
20241212,135200,13806478149,669,671,672,669,10450
20241212,135100,13799481773,671,671,673,670,5344
20241212,135000,13795899817,671,671,673,670,4305
20241212,134900,13793012520,671,672,672,671,1507
20241212,134800,13792001224,673,671,673,671,603
20241212,134700,13791595711,671,673,673,670,927
20241212,134600,13790974188,673,672,673,670,5429
20241212,134500,13787321567,673,672,673,672,5976
20241212,134400,13783299723,669,669,674,669,776
20241212,134300,13782779906,668,674,674,668,796
20241212,134200,13782247998,674,668,674,667,860
20241212,134100,13781673157,667,671,674,667,14819
20241212,134000,13771766897,671,675,675,670,12319
20241212,133900,13763479481,674,674,675,674,2387
20241212,133800,13761868749,674,673,675,673,948
20241212,133700,13761230628,673,668,673,668,6822
20241212,133600,13756648518,667,675,675,667,15677
20241212,133500,13746121546,675,677,677,675,8143
20241212,133400,13740618164,677,679,679,677,854
20241212,133300,13740038339,679,679,680,679,4533
20241212,133200,13736955915,680,676,680,676,2397
20241212,133100,13735328134,676,676,679,674,13952
20241212,133000,13725895237,675,675,675,675,1301
20241212,132900,13725017062,675,674,677,674,4858
20241212,132800,13721742440,674,674,675,674,3252
20241212,132700,13719549732,674,676,676,674,3140
20241212,132600,13717429971,676,679,679,676,5285
20241212,132500,13713850337,679,678,680,678,3014
20241212,132400,13711806045,677,681,681,676,41397
20241212,132300,13683739213,681,681,682,681,13742
20241212,132200,13674380901,681,682,682,679,22587
20241212,132100,13659001584,681,680,682,679,22713
20241212,132000,13643536804,680,677,680,674,18778
20241212,131900,13630802512,677,676,677,676,1415
20241212,131800,13629844567,672,677,677,672,1595
20241212,131700,13628765930,679,679,679,678,19050
20241212,131600,13615833921,678,678,679,677,6814
20241212,131500,13611211912,678,674,680,674,11503
20241212,131400,13603410048,672,667,677,667,9890
20241212,131300,13596783965,668,667,669,667,3229
20241212,131200,13594630005,667,669,669,667,5169
20241212,131100,13591180277,669,668,669,666,349
20241212,131000,13590947647,670,668,670,668,360
20241212,130900,13590707109,668,669,670,666,2059
20241212,130800,13589331099,666,666,669,663,116
20241212,130700,13589253738,667,672,673,667,5786
20241212,130600,13585372924,670,674,675,663,5560
20241212,130500,13581627226,675,673,675,673,143
20241212,130400,13581530935,673,671,675,671,5749
20241212,130300,13577661763,672,660,682,660,25406
20241212,130200,13560542507,660,665,665,660,43090
20241212,130100,13532060682,665,663,671,661,13236
20241212,130000,13523257806,661,661,663,661,6389
20241212,125900,13519034277,661,665,665,661,18032
20241212,125800,13507092273,665,667,668,663,1456
20241212,125700,13506124031,668,663,668,662,5186
20241212,125600,13502682063,668,664,669,662,14893
20241212,125500,13492760085,664,670,670,662,25400
20241212,125400,13475836959,670,672,672,668,903
20241212,125300,13475231033,671,679,682,661,47894
20241212,125200,13443049988,681,677,681,677,21530
20241212,125100,13428394569,670,672,680,670,20710
20241212,125000,13414352471,672,666,674,666,1336
20241212,124900,13413458405,666,678,678,666,543
20241212,124800,13413094610,677,667,679,665,9515
20241212,124700,13406692035,679,669,679,669,14070
20241212,124600,13397226057,664,666,670,661,11397
20241212,124500,13389684803,666,663,666,660,18490
20241212,124400,13377420710,661,667,667,661,9489
20241212,124300,13371121613,666,667,668,666,7016
20241212,124200,13366442355,667,667,667,667,234
20241212,124100,13366286277,667,669,670,667,1170
20241212,124000,13365504636,669,670,671,669,4734
20241212,123900,13362332716,670,670,671,670,3397
20241212,123800,13360056526,670,674,674,670,37385
20241212,123700,13334985741,674,678,678,674,8853
20241212,123600,13328990530,680,680,680,679,5917
20241212,123500,13324968970,679,676,681,676,277
20241212,123400,13324781008,681,676,682,675,13994
20241212,123300,13315254062,678,679,679,677,26978
20241212,123200,13296965843,679,680,682,678,949
20241212,123100,13296320785,678,676,678,674,24048
20241212,123000,13280056159,676,684,685,676,52469
20241212,122900,13244280652,684,675,684,675,74950
20241212,122800,13193272918,675,674,676,672,16173
20241212,122700,13182354236,674,673,674,672,17311
20241212,122600,13170711291,673,669,673,669,9860
20241212,122500,13164090793,668,672,673,668,25173
20241212,122400,13147220192,670,673,673,666,13247
20241212,122300,13138359765,673,665,675,664,33339
20241212,122200,13116043030,665,664,668,663,13852
20241212,122100,13106835985,662,662,665,662,3113
20241212,122000,13104774230,662,661,665,661,4047
20241212,121900,13102095742,662,658,662,658,8557
20241212,121800,13096448549,659,655,659,655,4172
20241212,121700,13093707676,655,655,655,652,9350
20241212,121600,13087602402,652,651,654,651,13656
20241212,121500,13078693648,651,651,652,650,16348
20241212,121400,13068052626,651,655,657,651,37991
20241212,121300,13043247389,655,657,657,654,32787
20241212,121200,13021753457,656,662,662,655,55231
20241212,121100,12985425561,661,662,662,661,11986
20241212,121000,12977498339,661,665,665,661,4858
20241212,120900,12974283433,665,667,667,665,11338
20241212,120800,12966739655,668,668,670,666,5193
20241212,120700,12963264059,669,664,671,664,2283
20241212,120600,12961735839,664,662,671,659,46426
20241212,120500,12930859797,663,661,663,660,10416
20241212,120400,12923973496,660,668,668,660,24597
20241212,120300,12907677997,669,670,670,669,1051
20241212,120200,12906973878,664,672,672,664,42326
20241212,120100,12878708374,671,666,672,666,29636
20241212,120000,12858920718,666,665,667,665,6533
20241212,115900,12854571806,666,665,667,664,6099
20241212,115800,12850510159,665,665,665,663,3241
20241212,115700,12848355598,665,660,665,660,512
20241212,115600,12848015305,665,661,665,660,18756
20241212,115500,12835622967,661,667,667,661,67733
20241212,115400,12790656675,667,667,667,665,13450
20241212,115300,12781694079,666,663,670,663,10960
20241212,115200,12774393917,664,662,665,660,44605
20241212,115100,12744909798,662,668,668,662,83578
20241212,115000,12689326874,671,671,673,668,47986
20241212,114900,12657085316,672,673,673,667,873
20241212,114800,12656498832,670,676,682,666,16900
20241212,114700,12645014817,668,675,676,665,32820
20241212,114600,12623069127,675,674,675,674,4349
20241212,114500,12620137891,674,676,676,672,9234
20241212,114400,12613911968,677,672,677,672,2605
20241212,114300,12612153622,672,669,677,668,2370
20241212,114200,12610567451,668,670,670,667,17517
20241212,114100,12598881658,670,675,675,667,19889
20241212,114000,12585552363,677,678,678,676,2495
20241212,113900,12583862823,678,678,679,671,7586
20241212,113800,12578754990,681,670,681,670,5011
20241212,113700,12575371068,675,681,681,662,86865
20241212,113600,12516977864,682,682,683,681,18743
20241212,113500,12504205944,683,680,683,680,59022
20241212,113400,12464005005,679,677,681,677,57630
20241212,113300,12424857856,675,675,677,675,3578
20241212,113200,12422440499,675,676,677,675,416
20241212,113100,12422159322,675,675,676,675,910
20241212,113000,12421544952,676,676,677,676,5668
20241212,112900,12417712655,678,677,678,677,9841
20241212,112800,12411048886,677,674,677,673,13072
20241212,112700,12402216350,673,673,673,672,5290
20241212,112600,12398656190,673,673,676,673,2882
20241212,112500,12396712262,673,675,675,672,13293
20241212,112400,12387769258,674,677,677,673,5401
20241212,112300,12384117031,677,672,678,672,4590
20241212,112200,12381023983,672,677,677,672,22878
20241212,112100,12365571201,678,679,679,678,7225
20241212,112000,12360669144,681,682,682,679,7761
20241212,111900,12355389070,682,680,682,680,11845
20241212,111800,12347330827,680,681,681,680,25115
20241212,111700,12330236658,681,677,681,677,14283
20241212,111600,12320543485,677,677,678,676,21223
20241212,111500,12306180713,676,677,677,676,5195
20241212,111400,12302665168,678,677,681,676,11605
20241212,111300,12294810238,679,682,682,678,29684
20241212,111200,12274649003,681,676,682,676,46723
20241212,111100,12242880628,675,676,678,673,16506
20241212,111000,12231729655,677,676,680,675,94532
20241212,110900,12167651405,676,673,676,673,20658
20241212,110800,12153724745,673,672,674,672,5602
20241212,110700,12149951774,671,671,674,670,22979
20241212,110600,12134512494,671,671,672,670,22480
20241212,110500,12119431382,671,671,673,670,7542
20241212,110400,12114369445,669,671,671,668,4725
20241212,110300,12111203252,671,674,674,671,15728
20241212,110200,12100631974,674,669,674,669,12154
20241212,110100,12092478047,668,670,671,667,10765
20241212,110000,12085271829,671,665,672,662,47252
20241212,105900,12053678411,667,664,667,664,8121
20241212,105800,12048271847,664,664,664,663,5450
20241212,105700,12044654946,664,662,664,662,8137
20241212,105600,12039260454,662,661,664,661,6550
20241212,105500,12034929308,661,666,669,661,20571
20241212,105400,12021243094,665,659,669,659,12858
20241212,105300,12012697774,659,656,659,655,23337
20241212,105200,11997394862,656,663,663,656,60853
20241212,105100,11957208398,663,667,669,660,9954
20241212,105000,11950601132,660,672,678,660,86084
20241212,104900,11893490218,678,664,678,664,9906
20241212,104800,11886864303,663,675,675,663,89196
20241212,104700,11827166332,675,676,678,675,11662
20241212,104600,11819278872,676,679,679,675,10813
20241212,104500,11811949529,679,674,679,673,6673
20241212,104400,11807429587,678,678,679,672,41133
20241212,104300,11779594823,678,676,681,676,58233
20241212,104200,11740048764,676,674,677,670,28357
20241212,104100,11720924166,674,669,674,663,42239
20241212,104000,11692662412,669,670,671,667,9695
20241212,103900,11686167861,670,666,671,665,25837
20241212,103800,11668889588,666,666,668,664,7748
20241212,103700,11663722296,666,667,668,665,41316
20241212,103600,11636176418,667,655,668,653,56268
20241212,103500,11598890422,655,665,665,653,101047
20241212,103400,11532544241,665,661,665,660,46261
20241212,103300,11501961830,661,665,667,660,36386
20241212,103200,11477817101,665,671,671,665,30154
20241212,103100,11457657245,670,665,670,664,32912
20241212,103000,11435622445,664,658,670,656,55331
20241212,102900,11398960231,656,660,660,654,52961
20241212,102800,11364184794,660,667,667,656,144804
20241212,102700,11268462011,667,667,670,667,30972
20241212,102600,11247742349,668,670,670,665,38105
20241212,102500,11222321062,669,670,673,668,30375
20241212,102400,11201979529,673,677,677,668,82088
20241212,102300,11146876301,677,678,679,674,21940
20241212,102200,11132026234,678,679,680,675,32580
20241212,102100,11109963819,677,678,680,676,27031
20241212,102000,11091636230,680,679,680,677,12068
20241212,101900,11083442563,679,678,680,677,8910
20241212,101800,11077391616,678,677,679,677,6930
20241212,101700,11072697515,677,679,679,675,6042
20241212,101600,11068606251,679,679,679,675,13369
20241212,101500,11059558699,679,675,679,674,10375
20241212,101400,11052535530,675,680,680,674,9080
20241212,101300,11046393699,680,677,681,674,34530
20241212,101200,11022948267,677,676,677,674,30182
20241212,101100,11002578695,674,673,676,671,21619
20241212,101000,10988036608,673,677,678,670,67168
20241212,100900,10942891627,678,679,682,677,9989
20241212,100800,10936108501,679,684,684,678,29945
20241212,100700,10915708435,684,672,690,671,59056
20241212,100600,10875527414,673,683,683,670,91465
20241212,100500,10813668342,684,682,686,679,27893
20241212,100400,10794626159,682,685,690,680,34697
20241212,100300,10770874452,685,678,686,678,17010
20241212,100200,10759283055,679,689,690,679,86333
20241212,100100,10700386191,689,689,692,683,97066
20241212,100000,10633721479,689,687,693,687,92178
20241212,095900,10570024482,687,684,689,683,41105
20241212,095800,10541787169,684,690,690,682,57553
20241212,095700,10502338228,690,677,696,675,322829
20241212,095600,10280214628,677,676,678,672,46633
20241212,095500,10248687282,676,663,677,663,70986
20241212,095400,10201056259,667,672,674,661,83728
20241212,095300,10145317449,672,673,675,671,10479
20241212,095200,10138268522,671,676,677,669,49830
20241212,095100,10104754712,676,677,682,674,93747
20241212,095000,10041363467,675,673,684,662,76143
20241212,094900,9990102374,673,659,684,657,132349
20241212,094800,9901296098,659,652,665,650,64415
20241212,094700,9858991876,652,667,667,649,257793
20241212,094600,9690287489,667,670,670,661,76296
20241212,094500,9639588030,670,666,671,662,56142
20241212,094400,9602164135,663,674,674,657,199926
20241212,094300,9469375273,674,690,692,674,136248
20241212,094200,9376153446,687,687,690,683,148408
20241212,094100,9274366428,687,694,695,686,283850
20241212,094000,9077860167,694,676,698,676,285400
20241212,093900,8880946630,676,661,678,654,264705
20241212,093800,8704059753,661,668,669,648,300677
20241212,093700,8507041650,669,673,673,656,197525
20241212,093600,8375066672,673,677,678,671,174980
20241212,093500,8256990268,678,670,680,669,90538
20241212,093400,8195892467,670,686,688,669,161349
20241212,093300,8086897637,686,666,690,666,585721
20241212,093200,7688409111,665,666,670,656,342489
20241212,093100,7461072169,669,657,670,648,1000039
20241212,093000,6804252836,647,647,647,647,0
20241212,092900,6804252836,647,647,647,647,0
20241212,092800,6804252836,647,670,700,647,906775
20241212,092700,6202107303,673,718,718,651,1153839
20241212,092600,5402056352,718,718,718,718,13893
20241212,092500,5392081178,718,718,718,718,39258
20241212,092400,5363893934,718,718,718,718,26237
20241212,092300,5345055768,718,718,718,718,4703
20241212,092200,5341679014,718,718,718,718,1062
20241212,092100,5340916498,718,718,718,718,570
20241212,092000,5340507238,718,718,718,718,22395
20241212,091900,5324427628,718,718,718,718,7472
20241212,091800,5319062732,718,718,718,718,11090
20241212,091700,5311100112,718,718,718,718,1544
20241212,091600,5309991520,718,718,718,718,1641
20241212,091500,5308813282,718,718,718,718,49808
20241212,091400,5273051138,718,718,718,718,5387
20241212,091300,5269183272,718,718,718,718,7069
20241212,091200,5264107730,718,718,718,718,20338
20241212,091100,5249505046,718,718,718,718,12416
20241212,091000,5240590358,718,718,718,718,46106
20241212,090900,5207486250,718,718,718,718,18157
20241212,090800,5194449524,718,718,718,718,678016
20241212,090700,4707634036,718,718,718,718,254693
20241212,090600,4524764462,718,718,718,718,31536
20241212,090500,4502121614,718,705,718,697,785795
20241212,090400,3939769570,705,705,706,697,516360
20241212,090300,3578228308,702,718,718,686,851959
20241212,090200,2974455857,718,718,718,682,4146348
20241212,090100,0,553,553,553,553,0
20241212,090000,0,553,553,553,553,0