stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,185100,20587642941,798,798,798,798,306619
20241213,185000,20587642941,798,798,798,798,0
20241213,184900,20587642941,798,798,798,798,0
20241213,184800,20587642941,798,798,798,798,0
20241213,184700,20587642941,798,798,798,798,0
20241213,184600,20587642941,798,798,798,798,0
20241213,184500,20587642941,798,798,798,798,0
20241213,184400,20587642941,798,798,798,798,0
20241213,184300,20587642941,798,798,798,798,0
20241213,184200,20587642941,798,798,798,798,0
20241213,184100,20587642941,798,798,798,798,0
20241213,184000,20587642941,798,798,798,798,0
20241213,183900,20587642941,798,798,798,798,0
20241213,183800,20587642941,798,798,798,798,0
20241213,183700,20587642941,798,798,798,798,0
20241213,183600,20587642941,798,798,798,798,0
20241213,183500,20587642941,798,798,798,798,0
20241213,183400,20587642941,798,798,798,798,0
20241213,183300,20587642941,798,798,798,798,0
20241213,183200,20587642941,798,798,798,798,0
20241213,183100,20587642941,798,798,798,798,0
20241213,183000,20587642941,798,798,798,798,0
20241213,182900,20587642941,798,798,798,798,0
20241213,182800,20587642941,798,798,798,798,0
20241213,182700,20587642941,798,798,798,798,0
20241213,182600,20587642941,798,798,798,798,0
20241213,182500,20587642941,798,798,798,798,0
20241213,182400,20587642941,798,798,798,798,0
20241213,182300,20587642941,798,798,798,798,0
20241213,182200,20587642941,798,798,798,798,0
20241213,182100,20587642941,798,798,798,798,306619
20241213,182000,20587642941,798,798,798,798,0
20241213,181900,20587642941,798,798,798,798,0
20241213,181800,20587642941,798,798,798,798,0
20241213,181700,20587642941,798,798,798,798,0
20241213,181600,20587642941,798,798,798,798,0
20241213,181500,20587642941,798,798,798,798,0
20241213,181400,20587642941,798,798,798,798,0
20241213,181300,20587642941,798,798,798,798,0
20241213,181200,20587642941,798,798,798,798,0
20241213,181100,20587642941,798,798,798,798,0
20241213,181000,20587642941,798,798,798,798,0
20241213,180900,20587642941,798,798,798,798,0
20241213,180800,20587642941,798,798,798,798,0
20241213,180700,20587642941,798,798,798,798,0
20241213,180600,20587642941,798,798,798,798,0
20241213,180500,20587642941,798,798,798,798,0
20241213,180400,20587642941,798,798,798,798,0
20241213,180300,20587642941,798,798,798,798,0
20241213,180200,20587642941,798,798,798,798,0
20241213,180100,20587642941,798,798,798,798,0
20241213,180000,20587642941,798,798,798,798,0
20241213,175900,20587642941,798,798,798,798,0
20241213,175800,20587642941,798,798,798,798,0
20241213,175700,20587642941,798,798,798,798,0
20241213,175600,20587642941,798,798,798,798,0
20241213,175500,20587642941,798,798,798,798,0
20241213,175400,20587642941,798,798,798,798,0
20241213,175300,20587642941,798,798,798,798,0
20241213,175200,20587642941,798,798,798,798,0
20241213,175100,20587642941,798,798,798,798,306619
20241213,175000,20587642941,798,798,798,798,0
20241213,174900,20587642941,798,798,798,798,0
20241213,174800,20587642941,798,798,798,798,0
20241213,174700,20587642941,798,798,798,798,0
20241213,174600,20587642941,798,798,798,798,0
20241213,174500,20587642941,798,798,798,798,0
20241213,174400,20587642941,798,798,798,798,0
20241213,174300,20587642941,798,798,798,798,0
20241213,174200,20587642941,798,798,798,798,0
20241213,174100,20587642941,798,798,798,798,0
20241213,174000,20587642941,798,798,798,798,0
20241213,173900,20587642941,798,798,798,798,0
20241213,173800,20587642941,798,798,798,798,0
20241213,173700,20587642941,798,798,798,798,0
20241213,173600,20587642941,798,798,798,798,0
20241213,173500,20587642941,798,798,798,798,0
20241213,173400,20587642941,798,798,798,798,0
20241213,173300,20587642941,798,798,798,798,0
20241213,173200,20587642941,798,798,798,798,0
20241213,173100,20587642941,798,798,798,798,0
20241213,173000,20587642941,798,798,798,798,0
20241213,172900,20587642941,798,798,798,798,0
20241213,172800,20587642941,798,798,798,798,0
20241213,172700,20587642941,798,798,798,798,0
20241213,172600,20587642941,798,798,798,798,0
20241213,172500,20587642941,798,798,798,798,0
20241213,172400,20587642941,798,798,798,798,0
20241213,172300,20587642941,798,798,798,798,0
20241213,172200,20587642941,798,798,798,798,0
20241213,172100,20587642941,798,798,798,798,306619
20241213,172000,20587642941,798,798,798,798,0
20241213,171900,20587642941,798,798,798,798,0
20241213,171800,20587642941,798,798,798,798,0
20241213,171700,20587642941,798,798,798,798,0
20241213,171600,20587642941,798,798,798,798,0
20241213,171500,20587642941,798,798,798,798,0
20241213,171400,20587642941,798,798,798,798,0
20241213,171300,20587642941,798,798,798,798,0
20241213,171200,20587642941,798,798,798,798,0
20241213,171100,20587642941,798,798,798,798,0
20241213,171000,20587642941,798,798,798,798,0
20241213,170900,20587642941,798,798,798,798,0
20241213,170800,20587642941,798,798,798,798,0
20241213,170700,20587642941,798,798,798,798,0
20241213,170600,20587642941,798,798,798,798,0
20241213,170500,20587642941,798,798,798,798,0
20241213,170400,20587642941,798,798,798,798,0
20241213,170300,20587642941,798,798,798,798,0
20241213,170200,20587642941,798,798,798,798,0
20241213,170100,20587642941,798,798,798,798,0
20241213,170000,20587642941,798,798,798,798,0
20241213,165900,20587642941,798,798,798,798,0
20241213,165800,20587642941,798,798,798,798,0
20241213,165700,20587642941,798,798,798,798,0
20241213,165600,20587642941,798,798,798,798,0
20241213,165500,20587642941,798,798,798,798,0
20241213,165400,20587642941,798,798,798,798,0
20241213,165300,20587642941,798,798,798,798,0
20241213,165200,20587642941,798,798,798,798,0
20241213,165100,20587642941,798,798,798,798,306619
20241213,165000,20587642941,798,798,798,798,0
20241213,164900,20587642941,798,798,798,798,0
20241213,164800,20587642941,798,798,798,798,0
20241213,164700,20587642941,798,798,798,798,0
20241213,164600,20587642941,798,798,798,798,0
20241213,164500,20587642941,798,798,798,798,0
20241213,164400,20587642941,798,798,798,798,0
20241213,164300,20587642941,798,798,798,798,0
20241213,164200,20587642941,798,798,798,798,0
20241213,164100,20587642941,798,798,798,798,0
20241213,164000,20587642941,798,798,798,798,0
20241213,163900,20587642941,798,798,798,798,0
20241213,163800,20587642941,798,798,798,798,0
20241213,163700,20587642941,798,798,798,798,0
20241213,163600,20587642941,798,798,798,798,0
20241213,163500,20587642941,798,798,798,798,0
20241213,163400,20587642941,798,798,798,798,0
20241213,163300,20587642941,798,798,798,798,0
20241213,163200,20587642941,798,798,798,798,0
20241213,163100,20587642941,798,798,798,798,0
20241213,163000,20587642941,798,798,798,798,0
20241213,162900,20587642941,798,798,798,798,0
20241213,162800,20587642941,798,798,798,798,0
20241213,162700,20587642941,798,798,798,798,0
20241213,162600,20587642941,798,798,798,798,0
20241213,162500,20587642941,798,798,798,798,0
20241213,162400,20587642941,798,798,798,798,0
20241213,162300,20587642941,798,798,798,798,0
20241213,162200,20587642941,798,798,798,798,0
20241213,162100,20587642941,798,798,798,798,306619
20241213,162000,20587642941,798,798,798,798,0
20241213,161900,20587642941,798,798,798,798,0
20241213,161800,20587642941,798,798,798,798,0
20241213,161700,20587642941,798,798,798,798,0
20241213,161600,20587642941,798,798,798,798,0
20241213,161500,20587642941,798,798,798,798,0
20241213,161400,20587642941,798,798,798,798,0
20241213,161300,20587642941,798,798,798,798,0
20241213,161200,20587642941,798,798,798,798,0
20241213,161100,20587642941,798,798,798,798,0
20241213,161000,20587642941,798,798,798,798,0
20241213,160900,20587642941,798,798,798,798,0
20241213,160800,20587642941,798,798,798,798,0
20241213,160700,20587642941,798,798,798,798,0
20241213,160600,20587642941,798,798,798,798,0
20241213,160500,20587642941,798,798,798,798,0
20241213,160400,20587642941,798,798,798,798,0
20241213,160300,20587642941,798,798,798,798,0
20241213,160200,20587642941,798,798,798,798,0
20241213,160100,20587642941,798,798,798,798,0
20241213,160000,20587642941,798,798,798,798,0
20241213,155900,20587642941,798,798,798,798,0
20241213,155800,20587642941,798,798,798,798,0
20241213,155700,20587642941,798,798,798,798,0
20241213,155600,20587642941,798,798,798,798,0
20241213,155500,20587642941,798,798,798,798,0
20241213,155400,20587642941,798,798,798,798,0
20241213,155300,20587642941,798,798,798,798,0
20241213,155200,20587642941,798,798,798,798,0
20241213,155100,20587642941,798,798,798,798,306619
20241213,155000,20587642941,798,798,798,798,0
20241213,154900,20587642941,798,798,798,798,0
20241213,154800,20587642941,798,798,798,798,0
20241213,154700,20587642941,798,798,798,798,0
20241213,154600,20587642941,798,798,798,798,0
20241213,154500,20587642941,798,798,798,798,0
20241213,154400,20587642941,798,798,798,798,0
20241213,154300,20587642941,798,798,798,798,0
20241213,154200,20587642941,798,798,798,798,0
20241213,154100,20587642941,798,798,798,798,0
20241213,154000,20587642941,798,798,798,798,0
20241213,153900,20587642941,798,798,798,798,0
20241213,153800,20587642941,798,798,798,798,0
20241213,153700,20587642941,798,798,798,798,0
20241213,153600,20587642941,798,798,798,798,0
20241213,153500,20587642941,798,798,798,798,0
20241213,153400,20587642941,798,798,798,798,0
20241213,153300,20587642941,798,798,798,798,0
20241213,153200,20587642941,798,798,798,798,306619
20241213,153100,20342960979,745,745,745,745,0
20241213,153000,20342960979,745,745,745,745,0
20241213,152900,20342960979,745,745,745,745,0
20241213,152800,20342960979,745,745,745,745,0
20241213,152700,20342960979,745,745,745,745,0
20241213,152600,20342960979,745,745,745,745,0
20241213,152500,20342960979,745,745,745,745,0
20241213,152400,20342960979,745,745,745,745,0
20241213,152300,20342960979,745,745,745,745,0
20241213,152200,20342960979,745,745,745,745,0
20241213,152100,20342960979,745,745,745,745,0
20241213,152000,20342960979,745,745,745,745,0
20241213,151900,20342960979,745,735,746,733,91294
20241213,151800,20275423442,737,734,740,734,45435
20241213,151700,20241959478,734,741,742,734,44789
20241213,151600,20208876844,741,730,742,730,27528
20241213,151500,20188574959,732,727,737,717,109150
20241213,151400,20109454311,720,737,740,720,131258
20241213,151300,20013904808,737,747,747,733,106040
20241213,151200,19935518453,747,751,756,746,27961
20241213,151100,19914593712,749,759,763,747,60775
20241213,151000,19868785446,759,749,781,749,73133
20241213,150900,19812935565,749,746,757,745,41672
20241213,150800,19781643078,745,761,761,734,163347
20241213,150700,19659606136,761,762,770,759,42996
20241213,150600,19626901649,762,767,769,762,31546
20241213,150500,19602777912,767,765,770,765,10829
20241213,150400,19594467107,764,772,775,760,60223
20241213,150300,19548462554,771,783,784,770,35092
20241213,150200,19521186248,783,782,784,780,20229
20241213,150100,19505368966,782,783,784,778,34116
20241213,150000,19478708453,783,769,783,767,41537
20241213,145900,19446462567,767,760,769,760,34557
20241213,145800,19420004879,760,774,774,757,145982
20241213,145700,19308603181,774,776,776,768,23707
20241213,145600,19290330544,777,784,784,771,25544
20241213,145500,19270410350,784,784,787,781,24882
20241213,145400,19250896772,785,778,786,775,20002
20241213,145300,19235249439,778,774,785,764,52269
20241213,145200,19194888490,774,784,784,761,206583
20241213,145100,19035578476,784,790,792,783,41213
20241213,145000,19003103633,790,787,795,783,77084
20241213,144900,18942228550,787,795,795,787,39273
20241213,144800,18911153385,795,796,796,789,10589
20241213,144700,18902755143,796,797,799,795,30406
20241213,144600,18878541309,797,797,800,795,23233
20241213,144500,18860007615,797,787,799,783,37824
20241213,144400,18830232702,789,799,799,786,121456
20241213,144300,18734125713,799,802,802,799,49218
20241213,144200,18694753298,802,800,803,799,14507
20241213,144100,18683129018,800,805,805,799,31677
20241213,144000,18657777830,805,806,812,805,74564
20241213,143900,18597443243,805,807,808,805,49181
20241213,143800,18557786902,807,801,807,800,67172
20241213,143700,18503738448,802,801,802,800,17275
20241213,143600,18489902693,802,803,804,801,36904
20241213,143500,18460298415,803,803,804,800,18340
20241213,143400,18445586085,802,799,807,797,40502
20241213,143300,18413051777,799,798,799,795,15404
20241213,143200,18400767591,798,800,800,797,14550
20241213,143100,18389160394,800,799,801,797,17065
20241213,143000,18375535560,799,803,804,798,66308
20241213,142900,18322502601,800,807,809,800,86406
20241213,142800,18253153453,807,802,809,802,26407
20241213,142700,18231920277,801,806,806,800,31574
20241213,142600,18206552796,807,806,807,802,28722
20241213,142500,18183442387,806,796,814,795,55964
20241213,142400,18138423754,794,802,803,792,60226
20241213,142300,18090416739,803,804,804,800,25827
20241213,142200,18069685845,802,808,809,798,55172
20241213,142100,18025412838,808,808,814,806,109153
20241213,142000,17937251204,806,817,819,806,60540
20241213,141900,17888049451,819,805,824,800,233214
20241213,141800,17698660649,805,795,806,795,104854
20241213,141700,17614683359,795,792,798,790,52565
20241213,141600,17572924843,791,791,792,785,47631
20241213,141500,17535327586,790,783,790,778,98237
20241213,141400,17458338704,783,782,788,782,37790
20241213,141300,17428664288,784,784,786,773,78062
20241213,141200,17367682316,785,794,794,760,316691
20241213,141100,17122125915,794,796,797,792,30234
20241213,141000,17098098035,796,797,797,793,48541
20241213,140900,17059495939,797,797,800,793,61463
20241213,140800,17010529287,797,798,799,794,26421
20241213,140700,16989490491,798,802,803,795,49030
20241213,140600,16950304746,802,800,806,794,67103
20241213,140500,16896577991,800,798,805,792,157806
20241213,140400,16770352348,795,804,810,790,239620
20241213,140300,16579337771,806,805,810,802,62935
20241213,140200,16528580965,805,806,811,804,66013
20241213,140100,16475300125,806,805,807,797,53043
20241213,140000,16432726602,807,798,810,795,169189
20241213,135900,16296992096,798,823,824,780,369252
20241213,135800,16000814964,823,825,825,823,15676
20241213,135700,15987895819,825,824,825,821,72496
20241213,135600,15928154937,824,823,824,822,30259
20241213,135500,15903244589,824,825,825,820,121989
20241213,135400,15802738896,825,819,825,818,95433
20241213,135300,15724281937,819,819,824,818,36469
20241213,135200,15694356143,820,825,825,814,508395
20241213,135100,15275505277,825,825,825,820,302089
20241213,135000,15026336692,825,821,825,811,134198
20241213,134900,14916418354,819,825,825,809,979519
20241213,134800,14110122066,825,825,825,813,653059
20241213,134700,13571718155,825,825,825,825,8190
20241213,134600,13564961405,825,823,825,822,410332
20241213,134500,13226470230,823,814,823,809,193436
20241213,134400,13068670224,813,825,825,808,383100
20241213,134300,12755779966,825,825,825,806,1265871
20241213,134200,11714245082,825,825,825,825,1402
20241213,134100,11713088432,825,825,825,825,17317
20241213,134000,11698801907,825,825,825,825,1820
20241213,133900,11697300407,825,825,825,825,11
20241213,133800,11697291332,825,825,825,825,6301
20241213,133700,11692093007,825,825,825,825,18583
20241213,133600,11676762032,825,825,825,825,11177
20241213,133500,11667541007,825,825,825,825,13650
20241213,133400,11656279757,825,825,825,825,4559
20241213,133300,11652518582,825,825,825,825,29029
20241213,133200,11628569657,825,825,825,825,3801
20241213,133100,11625433832,825,825,825,825,11499
20241213,133000,11615947157,825,825,825,825,6822
20241213,132900,11610319007,825,825,825,825,10667
20241213,132800,11601518732,825,825,825,825,7768
20241213,132700,11595110132,825,825,825,825,15788
20241213,132600,11582085032,825,825,825,825,8831
20241213,132500,11574799457,825,825,825,825,11124
20241213,132400,11565622157,825,825,825,825,1280
20241213,132300,11564566157,825,825,825,825,9987
20241213,132200,11556326882,825,825,825,825,22023
20241213,132100,11538157907,825,825,825,825,13486
20241213,132000,11527031957,825,825,825,825,47715
20241213,131900,11487667082,825,825,825,825,111140
20241213,131800,11395976582,825,825,825,825,105991
20241213,131700,11308534007,825,825,825,825,39409
20241213,131600,11276021582,825,825,825,825,104668
20241213,131500,11189670482,825,825,825,825,242353
20241213,131400,10989729257,825,803,825,802,1384955
20241213,131300,9849743448,803,812,812,801,128683
20241213,131200,9745976751,810,804,815,802,405490
20241213,131100,9417472490,805,781,810,780,495395
20241213,131000,9022462479,782,782,783,780,41687
20241213,130900,8989889082,782,778,784,777,20928
20241213,130800,8973543493,777,781,782,777,31874
20241213,130700,8948703976,779,783,783,779,46599
20241213,130600,8912310372,782,780,788,780,73808
20241213,130500,8854585160,780,782,785,776,139152
20241213,130400,8746207668,785,778,795,778,291442
20241213,130300,8516368052,781,771,781,771,86481
20241213,130200,8449114277,773,776,782,770,97734
20241213,130100,8373502051,774,768,784,766,148305
20241213,130000,8258482469,766,756,775,756,65518
20241213,125900,8208420141,758,760,761,756,47039
20241213,125800,8172721775,759,762,763,757,15193
20241213,125700,8161188793,759,754,765,753,111768
20241213,125600,8076357439,753,750,754,748,28785
20241213,125500,8054735642,751,757,758,744,72852
20241213,125400,8000095373,758,752,762,750,31808
20241213,125300,7976012788,750,756,759,750,87150
20241213,125200,7910234395,756,761,768,756,103720
20241213,125100,7831332542,761,778,783,759,128525
20241213,125000,7732508976,779,779,785,776,33709
20241213,124900,7706289600,780,789,791,772,133008
20241213,124800,7602152835,789,775,794,774,184152
20241213,124700,7457333494,774,775,778,771,72977
20241213,124600,7400988403,773,785,786,771,187942
20241213,124500,7254650997,783,770,796,770,320816
20241213,124400,7002617978,771,782,791,767,201244
20241213,124300,6846747845,788,791,792,780,366430
20241213,124200,6557679860,791,791,791,791,0
20241213,124100,6557679860,791,791,791,791,0
20241213,124000,6557679860,791,767,791,766,500430
20241213,123900,6165790309,769,749,770,748,372595
20241213,123800,5882771851,749,735,750,735,189018
20241213,123700,5742569463,735,734,737,732,50426
20241213,123600,5705480125,736,733,738,730,57061
20241213,123500,5663539273,733,728,735,727,99193
20241213,123400,5591028086,728,733,740,728,91769
20241213,123300,5523799559,732,731,734,729,33325
20241213,123200,5499423315,731,727,734,727,39666
20241213,123100,5470483192,726,730,735,725,70348
20241213,123000,5419202264,730,749,749,721,227207
20241213,122900,5251962405,749,738,749,737,304204
20241213,122800,5025527426,737,731,740,729,58083
20241213,122700,4982767880,731,734,735,724,103944
20241213,122600,4907019936,732,737,742,732,112479
20241213,122500,4824086517,737,741,741,735,52044
20241213,122400,4785664377,741,741,742,732,158457
20241213,122300,4668778434,740,743,745,736,199270
20241213,122200,4521246594,743,717,750,717,456134
20241213,122100,4185621449,717,720,730,713,452697
20241213,122000,3859894867,712,712,712,712,0
20241213,121900,3859894867,712,689,712,688,377286
20241213,121800,3596282116,689,682,690,680,114821
20241213,121700,3517432422,682,680,682,678,3967
20241213,121600,3514731048,681,680,681,680,2108
20241213,121500,3513296270,682,680,682,678,311
20241213,121400,3513084198,678,681,682,678,14106
20241213,121300,3503474930,681,677,682,677,9694
20241213,121200,3496882396,675,674,677,674,6008
20241213,121100,3492821995,680,676,680,673,42243
20241213,121000,3464139815,676,674,678,673,621
20241213,120900,3463719420,677,670,677,670,13796
20241213,120800,3454393882,670,671,671,670,1265
20241213,120700,3453545831,671,670,671,670,393
20241213,120600,3453282512,670,673,673,670,2512
20241213,120500,3451598611,673,675,677,673,722
20241213,120400,3451111887,673,672,678,672,2309
20241213,120300,3449555448,672,666,678,665,23729
20241213,120200,3433636649,665,666,666,665,544
20241213,120100,3433274348,666,664,666,662,1143
20241213,120000,3432515146,664,662,666,662,412
20241213,115900,3432241196,662,663,663,662,1259
20241213,115800,3431406672,663,663,663,663,67
20241213,115700,3431362251,663,667,667,663,1380
20241213,115600,3430444561,666,666,668,666,3177
20241213,115500,3428325655,667,666,667,666,638
20241213,115400,3427900217,666,666,666,666,361
20241213,115300,3427659791,666,662,666,662,18852
20241213,115200,3415131775,662,662,662,661,3575
20241213,115100,3412765304,662,662,664,662,2166
20241213,115000,3411331408,662,661,662,660,4026
20241213,114900,3408670223,662,660,662,660,202
20241213,114800,3408536641,660,660,660,658,3011
20241213,114700,3406555381,660,662,662,659,5079
20241213,114600,3403205439,662,664,664,662,3910
20241213,114500,3400616813,664,659,666,659,9184
20241213,114400,3394546678,661,657,661,657,1166
20241213,114300,3393780512,657,669,669,655,32117
20241213,114200,3372602783,666,668,668,665,5311
20241213,114100,3369057716,670,666,670,665,5938
20241213,114000,3365100921,667,672,677,667,1667
20241213,113900,3363984299,672,672,678,669,9271
20241213,113800,3357770219,672,669,680,669,26872
20241213,113700,3339592794,669,669,673,667,1147
20241213,113600,3338822043,667,664,673,664,11328
20241213,113500,3331291716,664,666,666,660,3786
20241213,113400,3328788939,665,667,667,661,14617
20241213,113300,3319084875,667,672,672,667,9730
20241213,113200,3312587351,671,673,673,671,938
20241213,113100,3311956314,673,674,674,672,8821
20241213,113000,3306016437,674,674,677,672,5546
20241213,112900,3302278862,677,676,677,674,736
20241213,112800,3301780635,678,674,678,674,605
20241213,112700,3301370511,673,674,678,672,1800
20241213,112600,3300158512,676,674,679,674,1443
20241213,112500,3299181139,674,671,682,670,6144
20241213,112400,3295043967,672,668,672,668,12696
20241213,112300,3286545253,667,668,668,667,3538
20241213,112200,3284185265,668,671,671,668,2936
20241213,112100,3282220931,671,673,673,669,15286
20241213,112000,3271955133,673,675,678,673,33797
20241213,111900,3249199202,677,682,685,674,66352
20241213,111800,3203979541,680,673,681,670,39880
20241213,111700,3176997938,671,673,673,661,24169
20241213,111600,3160852907,665,666,673,660,20762
20241213,111500,3147006151,661,655,668,652,21732
20241213,111400,3132660010,655,657,657,653,17481
20241213,111300,3121217024,657,659,659,657,17131
20241213,111200,3109934975,660,661,661,660,13208
20241213,111100,3101213950,661,660,661,660,5033
20241213,111000,3097887170,661,661,661,660,4869
20241213,110900,3094672563,661,660,661,660,10515
20241213,110800,3087732263,660,668,668,660,43438
20241213,110700,3058913253,670,670,674,670,10247
20241213,110600,3052019254,674,670,674,670,8764
20241213,110500,3046123352,674,667,674,667,3131
20241213,110400,3044028780,667,667,667,666,1816
20241213,110300,3042819019,667,667,667,666,4318
20241213,110200,3039941329,667,669,669,667,7161
20241213,110100,3035159938,670,669,670,666,3770
20241213,110000,3032648317,670,664,674,663,13785
20241213,105900,3023460598,663,662,664,661,4961
20241213,105800,3020172055,661,660,662,660,980
20241213,105700,3019524434,660,661,662,660,26355
20241213,105600,3002115962,661,662,662,661,4185
20241213,105500,2999348526,662,661,664,660,24526
20241213,105400,2983144988,661,666,667,660,59250
20241213,105300,2943912742,666,671,674,666,24896
20241213,105200,2927272595,673,671,675,671,5594
20241213,105100,2923513533,671,676,676,670,34952
20241213,105000,2900043573,674,680,682,673,17353
20241213,104900,2888307988,680,679,682,679,18056
20241213,104800,2876030751,677,677,680,675,5359
20241213,104700,2872406675,677,675,679,673,6568
20241213,104600,2867959272,677,673,678,673,8360
20241213,104500,2862309787,673,669,673,669,6303
20241213,104400,2858089128,669,671,671,669,9088
20241213,104300,2852005744,671,672,672,671,4216
20241213,104200,2849176187,671,671,673,669,31923
20241213,104100,2827765577,671,671,671,670,8743
20241213,104000,2821904931,673,674,675,671,14796
20241213,103900,2811950230,673,678,678,672,15216
20241213,103800,2801689759,680,674,680,670,47921
20241213,103700,2769371942,674,677,678,673,24320
20241213,103600,2752929792,678,678,678,670,45267
20241213,103500,2722499074,678,684,690,677,123846
20241213,103400,2637579229,687,682,687,682,199629
20241213,103300,2500870025,683,675,684,675,91744
20241213,103200,2438338352,678,675,678,671,7108
20241213,103100,2433548286,674,669,680,669,41269
20241213,103000,2405755381,668,666,669,666,160
20241213,102900,2405648667,666,669,669,666,6155
20241213,102800,2401533081,675,669,675,668,2103
20241213,102700,2400126190,669,671,671,669,3140
20241213,102600,2398024311,670,675,677,670,18003
20241213,102500,2385929329,674,673,677,665,33750
20241213,102400,2363352531,678,673,678,669,5609
20241213,102300,2359567874,675,667,675,665,15934
20241213,102200,2348871557,667,663,671,663,13889
20241213,102100,2339603114,662,662,664,660,4581
20241213,102000,2336567787,664,660,664,660,25179
20241213,101900,2319939450,659,658,660,658,6302
20241213,101800,2315792715,658,658,658,657,6092
20241213,101700,2311784983,658,660,662,658,4272
20241213,101600,2308966002,660,661,664,658,18058
20241213,101500,2297049810,663,668,671,663,41083
20241213,101400,2269697191,668,664,672,659,19251
20241213,101300,2256830420,665,660,665,658,30360
20241213,101200,2236826757,660,666,670,657,27134
20241213,101100,2218883926,665,676,676,664,62975
20241213,101000,2176741686,675,673,678,671,23567
20241213,100900,2160860499,673,683,686,669,96706
20241213,100800,2095490272,685,676,688,672,232112
20241213,100700,1937420867,676,679,680,668,71429
20241213,100600,1889278701,677,665,680,665,103761
20241213,100500,1819249495,665,660,669,658,20062
20241213,100400,1806006358,660,653,660,649,17163
20241213,100300,1794818201,653,657,660,648,12365
20241213,100200,1786758275,660,667,670,659,92426
20241213,100100,1725203829,667,661,672,661,40785
20241213,100000,1697930626,661,650,663,649,27855
20241213,095900,1679616075,651,649,651,647,15232
20241213,095800,1669724793,650,646,650,644,13726
20241213,095700,1660843367,646,651,651,644,37425
20241213,095600,1636574577,651,665,665,651,157270
20241213,095500,1533313003,659,666,667,659,156545
20241213,095400,1429513535,666,657,682,652,404361
20241213,095300,1160463253,658,642,658,642,65393
20241213,095200,1117874219,642,648,648,639,122117
20241213,095100,1039180174,637,637,637,637,0
20241213,095000,1039180174,637,637,637,637,0
20241213,094900,1039180174,637,627,642,627,64772
20241213,094800,997961745,628,623,629,622,24993
20241213,094700,982385297,623,623,625,623,1321
20241213,094600,981561814,625,629,631,623,4000
20241213,094500,979047931,629,621,631,621,29248
20241213,094400,960789144,621,618,622,616,19895
20241213,094300,948453010,619,619,620,618,8353
20241213,094200,943282653,619,617,621,617,219
20241213,094100,943147409,619,619,619,616,5708
20241213,094000,939626851,620,622,622,617,33595
20241213,093900,918851267,620,614,624,614,37530
20241213,093800,895582641,616,607,617,606,38479
20241213,093700,871992855,607,608,610,607,12125
20241213,093600,864626006,611,609,611,607,15263
20241213,093500,855326821,605,608,609,604,30193
20241213,093400,837054070,608,603,608,603,2718
20241213,093300,835410588,603,604,605,603,19410
20241213,093200,823687643,604,608,608,603,16182
20241213,093100,813912609,608,607,608,605,21847
20241213,093000,800674833,607,607,610,606,11742
20241213,092900,793544984,607,612,612,607,23306
20241213,092800,779344964,610,612,612,610,8345
20241213,092700,774244068,612,608,612,608,2515
20241213,092600,772704910,608,614,614,608,840
20241213,092500,772193514,615,604,615,604,5129
20241213,092400,769061781,604,606,606,603,22798
20241213,092300,755312748,606,606,606,600,29796
20241213,092200,737393329,604,604,604,604,5909
20241213,092100,733824293,604,603,605,603,43
20241213,092000,733798351,604,613,615,603,39999
20241213,091900,709426821,611,610,615,610,46254
20241213,091800,681081298,610,607,617,607,26108
20241213,091700,665106781,606,600,606,600,28033
20241213,091600,648199247,600,595,605,594,54106
20241213,091500,615746480,595,600,600,594,26165
20241213,091400,600131687,600,601,601,594,54150
20241213,091300,567766409,601,588,601,583,70799
20241213,091200,525941920,583,595,595,582,43595
20241213,091100,500281943,589,592,602,584,147405
20241213,091000,412726972,589,584,604,584,161132
20241213,090900,318360841,579,579,579,579,0
20241213,090800,318360841,579,618,618,579,67214
20241213,090700,278120049,619,624,624,618,25393
20241213,090600,262368319,624,626,630,624,10819
20241213,090500,255599702,626,628,634,626,8319
20241213,090400,250374562,628,643,643,624,53994
20241213,090300,215982654,654,654,654,654,0
20241213,090200,215982654,654,654,654,654,0
20241213,090100,215982654,654,608,654,608,141347
20241213,090000,127028664,608,596,610,595,211143