stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185000,1348438122,1266,1266,1266,1266,21836
20241212,184900,1348438122,1266,1266,1266,1266,0
20241212,184800,1348438122,1266,1266,1266,1266,0
20241212,184700,1348438122,1266,1266,1266,1266,0
20241212,184600,1348438122,1266,1266,1266,1266,0
20241212,184500,1348438122,1266,1266,1266,1266,0
20241212,184400,1348438122,1266,1266,1266,1266,0
20241212,184300,1348438122,1266,1266,1266,1266,0
20241212,184200,1348438122,1266,1266,1266,1266,0
20241212,184100,1348438122,1266,1266,1266,1266,0
20241212,184000,1348438122,1266,1266,1266,1266,0
20241212,183900,1348438122,1266,1266,1266,1266,0
20241212,183800,1348438122,1266,1266,1266,1266,0
20241212,183700,1348438122,1266,1266,1266,1266,0
20241212,183600,1348438122,1266,1266,1266,1266,0
20241212,183500,1348438122,1266,1266,1266,1266,0
20241212,183400,1348438122,1266,1266,1266,1266,0
20241212,183300,1348438122,1266,1266,1266,1266,0
20241212,183200,1348438122,1266,1266,1266,1266,0
20241212,183100,1348438122,1266,1266,1266,1266,0
20241212,183000,1348438122,1266,1266,1266,1266,0
20241212,182900,1348438122,1266,1266,1266,1266,0
20241212,182800,1348438122,1266,1266,1266,1266,0
20241212,182700,1348438122,1266,1266,1266,1266,0
20241212,182600,1348438122,1266,1266,1266,1266,0
20241212,182500,1348438122,1266,1266,1266,1266,0
20241212,182400,1348438122,1266,1266,1266,1266,0
20241212,182300,1348438122,1266,1266,1266,1266,0
20241212,182200,1348438122,1266,1266,1266,1266,0
20241212,182100,1348438122,1266,1266,1266,1266,0
20241212,182000,1348438122,1266,1266,1266,1266,21836
20241212,181900,1348438122,1266,1266,1266,1266,0
20241212,181800,1348438122,1266,1266,1266,1266,0
20241212,181700,1348438122,1266,1266,1266,1266,0
20241212,181600,1348438122,1266,1266,1266,1266,0
20241212,181500,1348438122,1266,1266,1266,1266,0
20241212,181400,1348438122,1266,1266,1266,1266,0
20241212,181300,1348438122,1266,1266,1266,1266,0
20241212,181200,1348438122,1266,1266,1266,1266,0
20241212,181100,1348438122,1266,1266,1266,1266,0
20241212,181000,1348438122,1266,1266,1266,1266,0
20241212,180900,1348438122,1266,1266,1266,1266,0
20241212,180800,1348438122,1266,1266,1266,1266,0
20241212,180700,1348438122,1266,1266,1266,1266,0
20241212,180600,1348438122,1266,1266,1266,1266,0
20241212,180500,1348438122,1266,1266,1266,1266,0
20241212,180400,1348438122,1266,1266,1266,1266,0
20241212,180300,1348438122,1266,1266,1266,1266,0
20241212,180200,1348438122,1266,1266,1266,1266,0
20241212,180100,1348438122,1266,1266,1266,1266,0
20241212,180000,1348438122,1266,1266,1266,1266,0
20241212,175900,1348438122,1266,1266,1266,1266,0
20241212,175800,1348438122,1266,1266,1266,1266,0
20241212,175700,1348438122,1266,1266,1266,1266,0
20241212,175600,1348438122,1266,1266,1266,1266,0
20241212,175500,1348438122,1266,1266,1266,1266,0
20241212,175400,1348438122,1266,1266,1266,1266,0
20241212,175300,1348438122,1266,1266,1266,1266,0
20241212,175200,1348438122,1266,1266,1266,1266,0
20241212,175100,1348438122,1266,1266,1266,1266,0
20241212,175000,1348438122,1266,1266,1266,1266,21836
20241212,174900,1348438122,1266,1266,1266,1266,0
20241212,174800,1348438122,1266,1266,1266,1266,0
20241212,174700,1348438122,1266,1266,1266,1266,0
20241212,174600,1348438122,1266,1266,1266,1266,0
20241212,174500,1348438122,1266,1266,1266,1266,0
20241212,174400,1348438122,1266,1266,1266,1266,0
20241212,174300,1348438122,1266,1266,1266,1266,0
20241212,174200,1348438122,1266,1266,1266,1266,0
20241212,174100,1348438122,1266,1266,1266,1266,0
20241212,174000,1348438122,1266,1266,1266,1266,0
20241212,173900,1348438122,1266,1266,1266,1266,0
20241212,173800,1348438122,1266,1266,1266,1266,0
20241212,173700,1348438122,1266,1266,1266,1266,0
20241212,173600,1348438122,1266,1266,1266,1266,0
20241212,173500,1348438122,1266,1266,1266,1266,0
20241212,173400,1348438122,1266,1266,1266,1266,0
20241212,173300,1348438122,1266,1266,1266,1266,0
20241212,173200,1348438122,1266,1266,1266,1266,0
20241212,173100,1348438122,1266,1266,1266,1266,0
20241212,173000,1348438122,1266,1266,1266,1266,0
20241212,172900,1348438122,1266,1266,1266,1266,0
20241212,172800,1348438122,1266,1266,1266,1266,0
20241212,172700,1348438122,1266,1266,1266,1266,0
20241212,172600,1348438122,1266,1266,1266,1266,0
20241212,172500,1348438122,1266,1266,1266,1266,0
20241212,172400,1348438122,1266,1266,1266,1266,0
20241212,172300,1348438122,1266,1266,1266,1266,0
20241212,172200,1348438122,1266,1266,1266,1266,0
20241212,172100,1348438122,1266,1266,1266,1266,0
20241212,172000,1348438122,1266,1266,1266,1266,21836
20241212,171900,1348438122,1266,1266,1266,1266,0
20241212,171800,1348438122,1266,1266,1266,1266,0
20241212,171700,1348438122,1266,1266,1266,1266,0
20241212,171600,1348438122,1266,1266,1266,1266,0
20241212,171500,1348438122,1266,1266,1266,1266,0
20241212,171400,1348438122,1266,1266,1266,1266,0
20241212,171300,1348438122,1266,1266,1266,1266,0
20241212,171200,1348438122,1266,1266,1266,1266,0
20241212,171100,1348438122,1266,1266,1266,1266,0
20241212,171000,1348438122,1266,1266,1266,1266,0
20241212,170900,1348438122,1266,1266,1266,1266,0
20241212,170800,1348438122,1266,1266,1266,1266,0
20241212,170700,1348438122,1266,1266,1266,1266,0
20241212,170600,1348438122,1266,1266,1266,1266,0
20241212,170500,1348438122,1266,1266,1266,1266,0
20241212,170400,1348438122,1266,1266,1266,1266,0
20241212,170300,1348438122,1266,1266,1266,1266,0
20241212,170200,1348438122,1266,1266,1266,1266,0
20241212,170100,1348438122,1266,1266,1266,1266,0
20241212,170000,1348438122,1266,1266,1266,1266,0
20241212,165900,1348438122,1266,1266,1266,1266,0
20241212,165800,1348438122,1266,1266,1266,1266,0
20241212,165700,1348438122,1266,1266,1266,1266,0
20241212,165600,1348438122,1266,1266,1266,1266,0
20241212,165500,1348438122,1266,1266,1266,1266,0
20241212,165400,1348438122,1266,1266,1266,1266,0
20241212,165300,1348438122,1266,1266,1266,1266,0
20241212,165200,1348438122,1266,1266,1266,1266,0
20241212,165100,1348438122,1266,1266,1266,1266,0
20241212,165000,1348438122,1266,1266,1266,1266,21836
20241212,164900,1348438122,1266,1266,1266,1266,0
20241212,164800,1348438122,1266,1266,1266,1266,0
20241212,164700,1348438122,1266,1266,1266,1266,0
20241212,164600,1348438122,1266,1266,1266,1266,0
20241212,164500,1348438122,1266,1266,1266,1266,0
20241212,164400,1348438122,1266,1266,1266,1266,0
20241212,164300,1348438122,1266,1266,1266,1266,0
20241212,164200,1348438122,1266,1266,1266,1266,0
20241212,164100,1348438122,1266,1266,1266,1266,0
20241212,164000,1348438122,1266,1266,1266,1266,0
20241212,163900,1348438122,1266,1266,1266,1266,0
20241212,163800,1348438122,1266,1266,1266,1266,0
20241212,163700,1348438122,1266,1266,1266,1266,0
20241212,163600,1348438122,1266,1266,1266,1266,0
20241212,163500,1348438122,1266,1266,1266,1266,0
20241212,163400,1348438122,1266,1266,1266,1266,0
20241212,163300,1348438122,1266,1266,1266,1266,0
20241212,163200,1348438122,1266,1266,1266,1266,0
20241212,163100,1348438122,1266,1266,1266,1266,0
20241212,163000,1348438122,1266,1266,1266,1266,0
20241212,162900,1348438122,1266,1266,1266,1266,0
20241212,162800,1348438122,1266,1266,1266,1266,0
20241212,162700,1348438122,1266,1266,1266,1266,0
20241212,162600,1348438122,1266,1266,1266,1266,0
20241212,162500,1348438122,1266,1266,1266,1266,0
20241212,162400,1348438122,1266,1266,1266,1266,0
20241212,162300,1348438122,1266,1266,1266,1266,0
20241212,162200,1348438122,1266,1266,1266,1266,0
20241212,162100,1348438122,1266,1266,1266,1266,0
20241212,162000,1348438122,1266,1266,1266,1266,21836
20241212,161900,1348438122,1266,1266,1266,1266,0
20241212,161800,1348438122,1266,1266,1266,1266,0
20241212,161700,1348438122,1266,1266,1266,1266,0
20241212,161600,1348438122,1266,1266,1266,1266,0
20241212,161500,1348438122,1266,1266,1266,1266,0
20241212,161400,1348438122,1266,1266,1266,1266,0
20241212,161300,1348438122,1266,1266,1266,1266,0
20241212,161200,1348438122,1266,1266,1266,1266,0
20241212,161100,1348438122,1266,1266,1266,1266,0
20241212,161000,1348438122,1266,1266,1266,1266,0
20241212,160900,1348438122,1266,1266,1266,1266,0
20241212,160800,1348438122,1266,1266,1266,1266,0
20241212,160700,1348438122,1266,1266,1266,1266,0
20241212,160600,1348438122,1266,1266,1266,1266,0
20241212,160500,1348438122,1266,1266,1266,1266,0
20241212,160400,1348438122,1266,1266,1266,1266,0
20241212,160300,1348438122,1266,1266,1266,1266,0
20241212,160200,1348438122,1266,1266,1266,1266,0
20241212,160100,1348438122,1266,1266,1266,1266,0
20241212,160000,1348438122,1266,1266,1266,1266,0
20241212,155900,1348438122,1266,1266,1266,1266,0
20241212,155800,1348438122,1266,1266,1266,1266,0
20241212,155700,1348438122,1266,1266,1266,1266,0
20241212,155600,1348438122,1266,1266,1266,1266,0
20241212,155500,1348438122,1266,1266,1266,1266,0
20241212,155400,1348438122,1266,1266,1266,1266,0
20241212,155300,1348438122,1266,1266,1266,1266,0
20241212,155200,1348438122,1266,1266,1266,1266,0
20241212,155100,1348438122,1266,1266,1266,1266,0
20241212,155000,1348438122,1266,1266,1266,1266,21836
20241212,154900,1348438122,1266,1266,1266,1266,0
20241212,154800,1348438122,1266,1266,1266,1266,0
20241212,154700,1348438122,1266,1266,1266,1266,0
20241212,154600,1348438122,1266,1266,1266,1266,0
20241212,154500,1348438122,1266,1266,1266,1266,0
20241212,154400,1348438122,1266,1266,1266,1266,0
20241212,154300,1348438122,1266,1266,1266,1266,0
20241212,154200,1348438122,1266,1266,1266,1266,0
20241212,154100,1348438122,1266,1266,1266,1266,0
20241212,154000,1348438122,1266,1266,1266,1266,0
20241212,153900,1348438122,1266,1266,1266,1266,0
20241212,153800,1348438122,1266,1266,1266,1266,0
20241212,153700,1348438122,1266,1266,1266,1266,0
20241212,153600,1348438122,1266,1266,1266,1266,0
20241212,153500,1348438122,1266,1266,1266,1266,0
20241212,153400,1348438122,1266,1266,1266,1266,0
20241212,153300,1348438122,1266,1266,1266,1266,0
20241212,153200,1348438122,1266,1266,1266,1266,0
20241212,153100,1348438122,1266,1266,1266,1266,0
20241212,153000,1348438122,1266,1266,1266,1266,21836
20241212,152900,1320793746,1273,1273,1273,1273,0
20241212,152800,1320793746,1273,1273,1273,1273,0
20241212,152700,1320793746,1273,1273,1273,1273,0
20241212,152600,1320793746,1273,1273,1273,1273,0
20241212,152500,1320793746,1273,1273,1273,1273,0
20241212,152400,1320793746,1273,1273,1273,1273,0
20241212,152300,1320793746,1273,1273,1273,1273,0
20241212,152200,1320793746,1273,1273,1273,1273,0
20241212,152100,1320793746,1273,1273,1273,1273,0
20241212,152000,1320793746,1273,1273,1273,1273,0
20241212,151900,1320793746,1273,1277,1277,1264,23960
20241212,151800,1290397780,1278,1277,1279,1276,3041
20241212,151700,1286510029,1276,1278,1278,1275,1274
20241212,151600,1284882774,1278,1274,1278,1274,8591
20241212,151500,1273911944,1274,1274,1274,1271,8233
20241212,151400,1263441608,1275,1276,1277,1275,2714
20241212,151300,1259978537,1277,1275,1277,1274,5017
20241212,151200,1253575890,1275,1274,1275,1273,2474
20241212,151100,1250422872,1274,1274,1274,1271,5664
20241212,151000,1243214194,1273,1273,1273,1272,43
20241212,150900,1243159485,1272,1270,1272,1270,3913
20241212,150800,1238184755,1270,1271,1271,1269,2996
20241212,150700,1234380300,1270,1271,1272,1270,5448
20241212,150600,1227457694,1272,1271,1272,1271,321
20241212,150500,1227049702,1272,1272,1272,1271,1734
20241212,150400,1224844659,1272,1272,1272,1271,2996
20241212,150300,1221034731,1272,1271,1272,1271,2329
20241212,150200,1218074570,1272,1271,1272,1271,891
20241212,150100,1216941263,1270,1270,1271,1270,1903
20241212,150000,1214524452,1272,1272,1272,1272,101
20241212,145900,1214395980,1266,1266,1268,1265,17042
20241212,145800,1192818996,1268,1263,1268,1263,120
20241212,145700,1192666936,1263,1266,1269,1263,40324
20241212,145600,1141697279,1265,1266,1266,1264,6000
20241212,145500,1134112256,1265,1266,1267,1265,8410
20241212,145400,1123473028,1266,1273,1273,1266,9766
20241212,145300,1111088532,1270,1271,1271,1270,9011
20241212,145200,1099643561,1270,1272,1273,1270,1108
20241212,145100,1098233907,1270,1271,1271,1270,4484
20241212,145000,1092538919,1272,1271,1272,1270,348
20241212,144900,1092096653,1271,1271,1271,1270,4411
20241212,144800,1086490520,1270,1271,1271,1270,1215
20241212,144700,1084946364,1269,1269,1269,1269,0
20241212,144600,1084946364,1269,1269,1269,1269,0
20241212,144500,1084946364,1269,1269,1269,1269,0
20241212,144400,1084946364,1269,1270,1270,1269,505
20241212,144300,1084305518,1268,1268,1268,1268,0
20241212,144200,1084305518,1268,1271,1271,1268,1700
20241212,144100,1082146912,1276,1275,1276,1275,4805
20241212,144000,1076016719,1275,1273,1275,1273,2409
20241212,143900,1072946825,1273,1273,1273,1273,282
20241212,143800,1072587839,1273,1273,1273,1273,1000
20241212,143700,1071314839,1270,1272,1272,1270,1670
20241212,143600,1069190802,1271,1271,1271,1271,745
20241212,143500,1068243907,1270,1271,1271,1270,684
20241212,143400,1067375226,1267,1269,1269,1267,2167
20241212,143300,1064629601,1270,1272,1272,1270,6139
20241212,143200,1056830486,1272,1274,1274,1272,1509
20241212,143100,1054910261,1275,1276,1276,1275,219
20241212,143000,1054631035,1277,1278,1278,1277,602
20241212,142900,1053862280,1278,1280,1280,1278,1110
20241212,142800,1052443535,1280,1280,1280,1280,9
20241212,142700,1052432015,1281,1282,1282,1281,8598
20241212,142600,1041412977,1283,1283,1283,1281,4389
20241212,142500,1035786889,1282,1280,1282,1279,8877
20241212,142400,1024420237,1280,1276,1280,1276,8607
20241212,142300,1013419707,1276,1276,1276,1276,957
20241212,142200,1012198575,1276,1276,1276,1276,0
20241212,142100,1012198575,1276,1276,1276,1276,0
20241212,142000,1012198575,1276,1276,1276,1276,56
20241212,141900,1012127119,1276,1273,1276,1273,3020
20241212,141800,1008276193,1273,1273,1273,1273,0
20241212,141700,1008276193,1273,1273,1273,1273,69
20241212,141600,1008188356,1273,1273,1273,1273,51
20241212,141500,1008123433,1273,1273,1273,1273,1088
20241212,141400,1006738409,1274,1275,1277,1274,3801
20241212,141300,1001893600,1275,1275,1276,1275,3711
20241212,141200,997160575,1274,1271,1274,1271,6359
20241212,141100,989063770,1271,1271,1272,1270,1499
20241212,141000,987160012,1270,1273,1273,1270,2656
20241212,140900,983782187,1273,1265,1273,1265,11654
20241212,140800,969000057,1264,1264,1264,1264,1
20241212,140700,968998793,1264,1264,1264,1264,0
20241212,140600,968998793,1264,1264,1264,1264,1640
20241212,140500,966925833,1264,1264,1264,1264,42
20241212,140400,966872745,1264,1263,1264,1263,401
20241212,140300,966366281,1263,1263,1263,1263,0
20241212,140200,966366281,1263,1263,1263,1263,514
20241212,140100,965717099,1263,1263,1263,1263,1
20241212,140000,965715836,1262,1263,1263,1262,3
20241212,135900,965712049,1262,1262,1262,1262,0
20241212,135800,965712049,1262,1263,1263,1262,50
20241212,135700,965648948,1262,1263,1263,1262,794
20241212,135600,964646919,1262,1262,1262,1262,193
20241212,135500,964403353,1263,1263,1263,1263,1007
20241212,135400,963131512,1264,1264,1264,1264,1
20241212,135300,963130248,1264,1263,1264,1263,515
20241212,135200,962479802,1263,1263,1263,1263,1
20241212,135100,962478539,1261,1261,1261,1261,0
20241212,135000,962478539,1261,1263,1263,1261,829
20241212,134900,961431528,1260,1264,1264,1260,1596
20241212,134800,959416061,1263,1263,1263,1263,100
20241212,134700,959289761,1263,1263,1263,1263,400
20241212,134600,958784561,1264,1264,1264,1264,1
20241212,134500,958783297,1259,1261,1263,1259,3641
20241212,134400,954189177,1261,1261,1261,1261,333
20241212,134300,953769264,1261,1259,1261,1259,1085
20241212,134200,952402448,1259,1259,1259,1259,815
20241212,134100,951376363,1259,1258,1259,1257,2227
20241212,134000,948574346,1258,1258,1258,1258,1
20241212,133900,948573088,1258,1258,1258,1258,616
20241212,133800,947798160,1258,1258,1258,1258,999
20241212,133700,946541418,1259,1258,1259,1257,1553
20241212,133600,944589292,1257,1257,1257,1257,1700
20241212,133500,942452392,1257,1257,1259,1257,91
20241212,133400,942337993,1259,1258,1259,1258,218
20241212,133300,942063748,1258,1258,1258,1258,8
20241212,133200,942053684,1258,1258,1258,1258,1
20241212,133100,942052426,1258,1258,1258,1258,1226
20241212,133000,940510118,1259,1259,1259,1259,1
20241212,132900,940508859,1258,1258,1258,1258,295
20241212,132800,940137749,1258,1258,1258,1258,510
20241212,132700,939496169,1259,1259,1259,1259,1
20241212,132600,939494910,1257,1257,1257,1257,0
20241212,132500,939494910,1257,1258,1258,1257,82
20241212,132400,939391834,1260,1260,1260,1260,0
20241212,132300,939391834,1260,1260,1260,1260,0
20241212,132200,939391834,1260,1260,1260,1260,201
20241212,132100,939138574,1256,1259,1259,1256,3676
20241212,132000,934520505,1258,1258,1258,1257,3176
20241212,131900,930528228,1258,1258,1258,1258,0
20241212,131800,930528228,1258,1261,1261,1258,301
20241212,131700,930149566,1257,1257,1257,1257,0
20241212,131600,930149566,1257,1257,1257,1257,2
20241212,131500,930147052,1257,1260,1260,1257,7000
20241212,131400,921342571,1261,1261,1261,1261,0
20241212,131300,921342571,1261,1261,1261,1261,0
20241212,131200,921342571,1261,1261,1261,1261,2
20241212,131100,921340049,1256,1258,1258,1256,1500
20241212,131000,919455772,1257,1257,1257,1257,0
20241212,130900,919455772,1257,1257,1258,1257,2793
20241212,130800,915944162,1263,1260,1263,1256,4373
20241212,130700,910444242,1262,1263,1263,1262,4229
20241212,130600,905106243,1263,1263,1263,1263,45
20241212,130500,905049408,1263,1263,1263,1263,85
20241212,130400,904942053,1263,1264,1264,1263,2206
20241212,130300,902155869,1264,1264,1265,1263,7958
20241212,130200,892096957,1264,1262,1264,1262,1350
20241212,130100,890392353,1262,1263,1263,1262,68
20241212,130000,890306536,1263,1262,1263,1262,406
20241212,125900,889794162,1261,1264,1264,1260,544
20241212,125800,889108596,1264,1263,1264,1263,313
20241212,125700,888713262,1263,1263,1263,1263,37
20241212,125600,888666531,1263,1262,1263,1262,1101
20241212,125500,887276018,1262,1262,1262,1262,115
20241212,125400,887130888,1262,1262,1263,1262,3209
20241212,125300,883080275,1262,1262,1262,1262,381
20241212,125200,882599453,1256,1257,1257,1256,976
20241212,125100,881373025,1261,1261,1261,1261,0
20241212,125000,881373025,1261,1261,1261,1261,2000
20241212,124900,878851025,1261,1259,1261,1255,4072
20241212,124800,873737239,1259,1261,1261,1259,301
20241212,124700,873357680,1261,1258,1261,1258,379
20241212,124600,872879998,1259,1260,1260,1258,604
20241212,124500,872119564,1260,1260,1260,1259,7
20241212,124400,872110749,1260,1260,1260,1260,1
20241212,124300,872109489,1258,1260,1260,1258,1608
20241212,124200,870083610,1260,1260,1260,1260,40
20241212,124100,870033210,1261,1260,1261,1260,1650
20241212,124000,867954032,1260,1260,1260,1260,0
20241212,123900,867954032,1260,1260,1261,1255,9877
20241212,123800,855545523,1260,1259,1260,1256,3035
20241212,123700,851732296,1259,1258,1259,1258,159
20241212,123600,851532228,1258,1258,1258,1258,794
20241212,123500,850533376,1258,1258,1258,1258,2458
20241212,123400,847441212,1258,1259,1259,1258,42
20241212,123300,847388375,1257,1258,1258,1257,2
20241212,123200,847385860,1256,1257,1257,1256,4146
20241212,123100,842177496,1257,1258,1258,1257,21
20241212,123000,842151097,1257,1258,1258,1257,3000
20241212,122900,838380096,1258,1258,1258,1258,0
20241212,122800,838380096,1258,1258,1258,1258,2030
20241212,122700,835826356,1258,1257,1258,1256,3031
20241212,122600,832014526,1258,1258,1258,1256,1486
20241212,122500,830147170,1257,1258,1258,1257,191
20241212,122400,829907072,1257,1258,1258,1257,1200
20241212,122300,828398671,1259,1259,1259,1259,1
20241212,122200,828397412,1260,1260,1260,1260,0
20241212,122100,828397412,1260,1260,1260,1260,3
20241212,122000,828393632,1256,1257,1257,1256,158
20241212,121900,828195183,1256,1264,1264,1255,26739
20241212,121800,794613256,1257,1262,1264,1257,3090
20241212,121700,790724008,1265,1266,1266,1265,20
20241212,121600,790698707,1265,1265,1265,1265,612
20241212,121500,789924527,1265,1259,1265,1258,1076
20241212,121400,788563421,1257,1266,1266,1257,2840
20241212,121300,784990902,1266,1266,1266,1266,0
20241212,121200,784990902,1266,1266,1266,1266,1003
20241212,121100,783721104,1259,1266,1266,1259,1530
20241212,121000,781791654,1266,1266,1266,1266,7768
20241212,120900,771957366,1266,1261,1266,1260,2270
20241212,120800,769097105,1266,1266,1266,1266,1
20241212,120700,769095839,1261,1262,1262,1261,1509
20241212,120600,767192271,1262,1262,1262,1262,1
20241212,120500,767191009,1261,1261,1261,1261,0
20241212,120400,767191009,1261,1263,1263,1261,411
20241212,120300,766672336,1263,1268,1268,1262,841
20241212,120200,765607965,1270,1261,1271,1261,7968
20241212,120100,755500160,1262,1261,1262,1261,2586
20241212,120000,752236683,1259,1259,1259,1259,979
20241212,115900,751004122,1259,1258,1259,1258,25
20241212,115800,750972652,1257,1258,1258,1257,3321
20241212,115700,746795046,1259,1260,1260,1259,554
20241212,115600,746097559,1259,1261,1261,1259,2172
20241212,115500,743361837,1260,1261,1262,1260,13
20241212,115400,743345436,1261,1261,1261,1261,1
20241212,115300,743344175,1260,1260,1260,1260,102
20241212,115200,743215655,1260,1260,1260,1259,241
20241212,115100,742912232,1260,1260,1260,1260,250
20241212,115000,742597232,1261,1261,1261,1261,63
20241212,114900,742517789,1260,1261,1261,1260,1598
20241212,114800,740504013,1261,1262,1262,1261,2512
20241212,114700,737336072,1262,1262,1262,1262,78
20241212,114600,737237636,1262,1262,1262,1262,1
20241212,114500,737236374,1263,1262,1263,1262,201
20241212,114400,736982711,1263,1263,1263,1263,103
20241212,114300,736852622,1263,1263,1263,1263,0
20241212,114200,736852622,1263,1263,1263,1263,1
20241212,114100,736851359,1263,1263,1263,1263,1
20241212,114000,736850096,1263,1263,1263,1263,1
20241212,113900,736848833,1263,1263,1263,1263,0
20241212,113800,736848833,1263,1263,1263,1263,1
20241212,113700,736847570,1263,1263,1263,1263,267
20241212,113600,736510349,1263,1263,1263,1263,1733
20241212,113500,734321570,1263,1263,1263,1263,0
20241212,113400,734321570,1263,1263,1263,1263,0
20241212,113300,734321570,1263,1262,1263,1261,422
20241212,113200,733789315,1263,1263,1263,1263,831
20241212,113100,732739762,1264,1264,1264,1264,1
20241212,113000,732738498,1260,1264,1264,1260,2554
20241212,112900,729516501,1264,1264,1264,1264,1
20241212,112800,729515237,1261,1264,1264,1261,2975
20241212,112700,725760397,1264,1264,1264,1264,0
20241212,112600,725760397,1264,1264,1264,1264,383
20241212,112500,725276285,1264,1263,1264,1263,1804
20241212,112400,722997733,1263,1263,1263,1263,200
20241212,112300,722745133,1263,1263,1263,1263,300
20241212,112200,722366233,1263,1263,1263,1263,0
20241212,112100,722366233,1263,1261,1263,1261,176
20241212,112000,722144293,1261,1261,1261,1261,1801
20241212,111900,719873232,1261,1263,1263,1261,73
20241212,111800,719781035,1263,1263,1263,1263,929
20241212,111700,718607708,1263,1264,1264,1263,1368
20241212,111600,716879657,1264,1264,1264,1264,1001
20241212,111500,715614393,1265,1265,1265,1265,1787
20241212,111400,713353838,1266,1265,1266,1265,1721
20241212,111300,711176772,1265,1265,1265,1265,734
20241212,111200,710248262,1264,1264,1264,1264,0
20241212,111100,710248262,1264,1264,1265,1263,381
20241212,111000,709766755,1263,1265,1265,1263,1448
20241212,110900,707937482,1265,1264,1265,1264,456
20241212,110800,707360895,1262,1263,1263,1262,4
20241212,110700,707355846,1263,1263,1263,1262,255
20241212,110600,707034031,1261,1261,1261,1261,0
20241212,110500,707034031,1261,1261,1261,1261,4000
20241212,110400,701990031,1260,1262,1262,1260,2228
20241212,110300,699181656,1261,1261,1261,1261,0
20241212,110200,699181656,1261,1265,1265,1261,95
20241212,110100,699061768,1260,1263,1266,1260,648
20241212,110000,698244730,1263,1263,1263,1263,118
20241212,105900,698095696,1260,1260,1260,1259,16911
20241212,105800,676787837,1260,1260,1260,1259,130
20241212,105700,676624155,1260,1258,1260,1258,4673
20241212,105600,670741375,1258,1259,1259,1258,188
20241212,105500,670504868,1259,1259,1259,1259,13
20241212,105400,670488501,1259,1259,1259,1259,40
20241212,105300,670438141,1260,1259,1260,1259,206
20241212,105200,670178680,1260,1260,1260,1260,2
20241212,105100,670176160,1260,1260,1260,1260,29
20241212,105000,670139620,1260,1260,1260,1260,2265
20241212,104900,667285720,1260,1261,1261,1260,2850
20241212,104800,663694718,1261,1261,1261,1261,211
20241212,104700,663428647,1262,1262,1263,1262,392
20241212,104600,662933643,1263,1263,1263,1263,3
20241212,104500,662929854,1266,1266,1266,1266,3475
20241212,104400,658530504,1260,1260,1260,1260,0
20241212,104300,658530504,1260,1260,1260,1260,0
20241212,104200,658530504,1260,1263,1263,1260,4671
20241212,104100,652644963,1267,1266,1267,1266,525
20241212,104000,651980288,1262,1263,1263,1262,152
20241212,103900,651788463,1260,1267,1267,1260,201
20241212,103800,651533803,1259,1266,1267,1259,4305
20241212,103700,646096564,1265,1263,1265,1263,1827
20241212,103600,643786469,1263,1261,1263,1261,837
20241212,103500,642730612,1259,1260,1260,1259,1667
20241212,103400,640631457,1259,1259,1260,1259,508
20241212,103300,639991883,1259,1259,1259,1259,112
20241212,103200,639850875,1261,1262,1262,1261,3633
20241212,103100,635266952,1262,1260,1262,1260,1833
20241212,103000,632956122,1260,1258,1260,1258,1850
20241212,102900,630627171,1258,1258,1258,1258,300
20241212,102800,630249771,1254,1259,1259,1254,1011
20241212,102700,628979867,1259,1259,1259,1259,37
20241212,102600,628933284,1259,1259,1259,1259,2
20241212,102500,628930766,1253,1255,1255,1253,1000
20241212,102400,627677303,1253,1262,1262,1253,35100
20241212,102300,583636772,1260,1260,1260,1260,1
20241212,102200,583635512,1259,1259,1259,1259,6412
20241212,102100,575562804,1259,1259,1259,1259,16
20241212,102000,575542660,1259,1260,1260,1259,1825
20241212,101900,573243854,1260,1261,1261,1260,1451
20241212,101800,571415591,1262,1263,1263,1262,478
20241212,101700,570812077,1264,1263,1264,1263,5364
20241212,101600,564034344,1263,1263,1263,1263,30
20241212,101500,563996454,1256,1258,1260,1256,8254
20241212,101400,553616859,1257,1259,1259,1255,1452
20241212,101300,551790282,1256,1256,1256,1255,482
20241212,101200,551184940,1256,1255,1256,1253,13729
20241212,101100,533953697,1256,1257,1257,1255,639
20241212,101000,533150580,1255,1260,1260,1255,20725
20241212,100900,507102445,1260,1260,1260,1260,1111
20241212,100800,505702585,1260,1263,1264,1260,11480
20241212,100700,491225011,1264,1267,1267,1264,2150
20241212,100600,488504174,1267,1266,1267,1266,193
20241212,100500,488259644,1266,1266,1266,1266,1018
20241212,100400,486970856,1268,1266,1268,1266,1050
20241212,100300,485639766,1268,1268,1268,1268,0
20241212,100200,485639766,1268,1268,1268,1268,1
20241212,100100,485638498,1265,1264,1265,1264,3823
20241212,100000,480806225,1269,1266,1269,1266,3832
20241212,095900,475950442,1262,1266,1266,1262,1463
20241212,095800,474101894,1266,1267,1267,1266,17
20241212,095700,474080371,1266,1266,1266,1266,1
20241212,095600,474079105,1269,1269,1269,1269,141
20241212,095500,473900176,1269,1263,1269,1262,115
20241212,095400,473754959,1264,1261,1264,1261,2702
20241212,095300,470343733,1261,1261,1261,1261,1123
20241212,095200,468927630,1261,1263,1263,1260,1523
20241212,095100,467007056,1263,1263,1263,1263,2
20241212,095000,467004530,1262,1263,1264,1262,309
20241212,094900,466614067,1260,1262,1262,1260,3036
20241212,094800,462787031,1263,1263,1264,1263,4559
20241212,094700,457024958,1263,1263,1263,1263,2152
20241212,094600,454306982,1263,1264,1264,1261,7249
20241212,094500,445162140,1263,1262,1264,1262,5453
20241212,094400,438279979,1262,1265,1265,1262,11739
20241212,094300,423448481,1266,1267,1268,1264,10921
20241212,094200,409631410,1267,1267,1267,1267,1
20241212,094100,409630143,1268,1269,1269,1268,529
20241212,094000,408958981,1268,1267,1269,1266,1262
20241212,093900,407359970,1267,1267,1267,1267,59
20241212,093800,407285217,1267,1266,1267,1264,704
20241212,093700,406394714,1265,1265,1266,1264,8591
20241212,093600,395527078,1265,1267,1268,1265,5923
20241212,093500,388032681,1266,1269,1269,1266,3681
20241212,093400,383369841,1269,1269,1269,1269,318
20241212,093300,382966299,1269,1272,1272,1265,12691
20241212,093200,366876791,1273,1273,1273,1271,231
20241212,093100,366582788,1270,1273,1273,1270,154
20241212,093000,366386764,1267,1269,1269,1267,1246
20241212,092900,364807306,1269,1271,1271,1269,1151
20241212,092800,363346042,1271,1272,1273,1270,732
20241212,092700,362415809,1274,1270,1274,1270,1794
20241212,092600,360135231,1269,1267,1269,1266,1124
20241212,092500,358711877,1266,1269,1269,1266,4024
20241212,092400,353614191,1267,1265,1267,1265,18524
20241212,092300,330154068,1267,1273,1273,1264,56136
20241212,092200,258936157,1274,1274,1274,1274,1
20241212,092100,258934883,1274,1273,1274,1273,786
20241212,092000,257933526,1272,1274,1274,1272,5710
20241212,091900,250666784,1274,1276,1276,1274,2495
20241212,091800,247487547,1274,1274,1274,1274,0
20241212,091700,247487547,1274,1275,1275,1274,427
20241212,091600,246943548,1275,1276,1276,1275,347
20241212,091500,246500973,1277,1274,1277,1274,5576
20241212,091400,239391109,1273,1273,1273,1272,1415
20241212,091300,237591062,1271,1274,1274,1271,6649
20241212,091200,229134515,1274,1271,1274,1271,18170
20241212,091100,206018629,1274,1275,1275,1270,34355
20241212,091000,162315478,1275,1277,1277,1273,15684
20241212,090900,142328506,1277,1280,1281,1277,4399
20241212,090800,136703435,1279,1281,1281,1277,3159
20241212,090700,132664827,1277,1278,1278,1276,558
20241212,090600,131952242,1276,1277,1281,1275,9666
20241212,090500,119613286,1276,1277,1278,1275,6907
20241212,090400,110801479,1276,1276,1280,1275,17552
20241212,090300,88400918,1275,1284,1284,1275,10521
20241212,090200,74938454,1283,1281,1284,1273,9288
20241212,090100,63068883,1281,1286,1286,1273,22857
20241212,090000,33874889,1286,1291,1291,1286,22412