stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185100,1149213916,661,661,661,661,15896
20241212,185000,1149213916,661,661,661,661,0
20241212,184900,1149213916,661,661,661,661,0
20241212,184800,1149213916,661,661,661,661,0
20241212,184700,1149213916,661,661,661,661,0
20241212,184600,1149213916,661,661,661,661,0
20241212,184500,1149213916,661,661,661,661,0
20241212,184400,1149213916,661,661,661,661,0
20241212,184300,1149213916,661,661,661,661,0
20241212,184200,1149213916,661,661,661,661,0
20241212,184100,1149213916,661,661,661,661,0
20241212,184000,1149213916,661,661,661,661,0
20241212,183900,1149213916,661,661,661,661,0
20241212,183800,1149213916,661,661,661,661,0
20241212,183700,1149213916,661,661,661,661,0
20241212,183600,1149213916,661,661,661,661,0
20241212,183500,1149213916,661,661,661,661,0
20241212,183400,1149213916,661,661,661,661,0
20241212,183300,1149213916,661,661,661,661,0
20241212,183200,1149213916,661,661,661,661,0
20241212,183100,1149213916,661,661,661,661,0
20241212,183000,1149213916,661,661,661,661,0
20241212,182900,1149213916,661,661,661,661,0
20241212,182800,1149213916,661,661,661,661,0
20241212,182700,1149213916,661,661,661,661,0
20241212,182600,1149213916,661,661,661,661,0
20241212,182500,1149213916,661,661,661,661,0
20241212,182400,1149213916,661,661,661,661,0
20241212,182300,1149213916,661,661,661,661,0
20241212,182200,1149213916,661,661,661,661,0
20241212,182100,1149213916,661,661,661,661,15896
20241212,182000,1149213916,661,661,661,661,0
20241212,181900,1149213916,661,661,661,661,0
20241212,181800,1149213916,661,661,661,661,0
20241212,181700,1149213916,661,661,661,661,0
20241212,181600,1149213916,661,661,661,661,0
20241212,181500,1149213916,661,661,661,661,0
20241212,181400,1149213916,661,661,661,661,0
20241212,181300,1149213916,661,661,661,661,0
20241212,181200,1149213916,661,661,661,661,0
20241212,181100,1149213916,661,661,661,661,0
20241212,181000,1149213916,661,661,661,661,0
20241212,180900,1149213916,661,661,661,661,0
20241212,180800,1149213916,661,661,661,661,0
20241212,180700,1149213916,661,661,661,661,0
20241212,180600,1149213916,661,661,661,661,0
20241212,180500,1149213916,661,661,661,661,0
20241212,180400,1149213916,661,661,661,661,0
20241212,180300,1149213916,661,661,661,661,0
20241212,180200,1149213916,661,661,661,661,0
20241212,180100,1149213916,661,661,661,661,0
20241212,180000,1149213916,661,661,661,661,0
20241212,175900,1149213916,661,661,661,661,0
20241212,175800,1149213916,661,661,661,661,0
20241212,175700,1149213916,661,661,661,661,0
20241212,175600,1149213916,661,661,661,661,0
20241212,175500,1149213916,661,661,661,661,0
20241212,175400,1149213916,661,661,661,661,0
20241212,175300,1149213916,661,661,661,661,0
20241212,175200,1149213916,661,661,661,661,0
20241212,175100,1149213916,661,661,661,661,15896
20241212,175000,1149213916,661,661,661,661,0
20241212,174900,1149213916,661,661,661,661,0
20241212,174800,1149213916,661,661,661,661,0
20241212,174700,1149213916,661,661,661,661,0
20241212,174600,1149213916,661,661,661,661,0
20241212,174500,1149213916,661,661,661,661,0
20241212,174400,1149213916,661,661,661,661,0
20241212,174300,1149213916,661,661,661,661,0
20241212,174200,1149213916,661,661,661,661,0
20241212,174100,1149213916,661,661,661,661,0
20241212,174000,1149213916,661,661,661,661,0
20241212,173900,1149213916,661,661,661,661,0
20241212,173800,1149213916,661,661,661,661,0
20241212,173700,1149213916,661,661,661,661,0
20241212,173600,1149213916,661,661,661,661,0
20241212,173500,1149213916,661,661,661,661,0
20241212,173400,1149213916,661,661,661,661,0
20241212,173300,1149213916,661,661,661,661,0
20241212,173200,1149213916,661,661,661,661,0
20241212,173100,1149213916,661,661,661,661,0
20241212,173000,1149213916,661,661,661,661,0
20241212,172900,1149213916,661,661,661,661,0
20241212,172800,1149213916,661,661,661,661,0
20241212,172700,1149213916,661,661,661,661,0
20241212,172600,1149213916,661,661,661,661,0
20241212,172500,1149213916,661,661,661,661,0
20241212,172400,1149213916,661,661,661,661,0
20241212,172300,1149213916,661,661,661,661,0
20241212,172200,1149213916,661,661,661,661,0
20241212,172100,1149213916,661,661,661,661,15896
20241212,172000,1149213916,661,661,661,661,0
20241212,171900,1149213916,661,661,661,661,0
20241212,171800,1149213916,661,661,661,661,0
20241212,171700,1149213916,661,661,661,661,0
20241212,171600,1149213916,661,661,661,661,0
20241212,171500,1149213916,661,661,661,661,0
20241212,171400,1149213916,661,661,661,661,0
20241212,171300,1149213916,661,661,661,661,0
20241212,171200,1149213916,661,661,661,661,0
20241212,171100,1149213916,661,661,661,661,0
20241212,171000,1149213916,661,661,661,661,0
20241212,170900,1149213916,661,661,661,661,0
20241212,170800,1149213916,661,661,661,661,0
20241212,170700,1149213916,661,661,661,661,0
20241212,170600,1149213916,661,661,661,661,0
20241212,170500,1149213916,661,661,661,661,0
20241212,170400,1149213916,661,661,661,661,0
20241212,170300,1149213916,661,661,661,661,0
20241212,170200,1149213916,661,661,661,661,0
20241212,170100,1149213916,661,661,661,661,0
20241212,170000,1149213916,661,661,661,661,0
20241212,165900,1149213916,661,661,661,661,0
20241212,165800,1149213916,661,661,661,661,0
20241212,165700,1149213916,661,661,661,661,0
20241212,165600,1149213916,661,661,661,661,0
20241212,165500,1149213916,661,661,661,661,0
20241212,165400,1149213916,661,661,661,661,0
20241212,165300,1149213916,661,661,661,661,0
20241212,165200,1149213916,661,661,661,661,0
20241212,165100,1149213916,661,661,661,661,15896
20241212,165000,1149213916,661,661,661,661,0
20241212,164900,1149213916,661,661,661,661,0
20241212,164800,1149213916,661,661,661,661,0
20241212,164700,1149213916,661,661,661,661,0
20241212,164600,1149213916,661,661,661,661,0
20241212,164500,1149213916,661,661,661,661,0
20241212,164400,1149213916,661,661,661,661,0
20241212,164300,1149213916,661,661,661,661,0
20241212,164200,1149213916,661,661,661,661,0
20241212,164100,1149213916,661,661,661,661,0
20241212,164000,1149213916,661,661,661,661,0
20241212,163900,1149213916,661,661,661,661,0
20241212,163800,1149213916,661,661,661,661,0
20241212,163700,1149213916,661,661,661,661,0
20241212,163600,1149213916,661,661,661,661,0
20241212,163500,1149213916,661,661,661,661,0
20241212,163400,1149213916,661,661,661,661,0
20241212,163300,1149213916,661,661,661,661,0
20241212,163200,1149213916,661,661,661,661,0
20241212,163100,1149213916,661,661,661,661,0
20241212,163000,1149213916,661,661,661,661,0
20241212,162900,1149213916,661,661,661,661,0
20241212,162800,1149213916,661,661,661,661,0
20241212,162700,1149213916,661,661,661,661,0
20241212,162600,1149213916,661,661,661,661,0
20241212,162500,1149213916,661,661,661,661,0
20241212,162400,1149213916,661,661,661,661,0
20241212,162300,1149213916,661,661,661,661,0
20241212,162200,1149213916,661,661,661,661,0
20241212,162100,1149213916,661,661,661,661,15896
20241212,162000,1149213916,661,661,661,661,0
20241212,161900,1149213916,661,661,661,661,0
20241212,161800,1149213916,661,661,661,661,0
20241212,161700,1149213916,661,661,661,661,0
20241212,161600,1149213916,661,661,661,661,0
20241212,161500,1149213916,661,661,661,661,0
20241212,161400,1149213916,661,661,661,661,0
20241212,161300,1149213916,661,661,661,661,0
20241212,161200,1149213916,661,661,661,661,0
20241212,161100,1149213916,661,661,661,661,0
20241212,161000,1149213916,661,661,661,661,0
20241212,160900,1149213916,661,661,661,661,0
20241212,160800,1149213916,661,661,661,661,0
20241212,160700,1149213916,661,661,661,661,0
20241212,160600,1149213916,661,661,661,661,0
20241212,160500,1149213916,661,661,661,661,0
20241212,160400,1149213916,661,661,661,661,0
20241212,160300,1149213916,661,661,661,661,0
20241212,160200,1149213916,661,661,661,661,0
20241212,160100,1149213916,661,661,661,661,0
20241212,160000,1149213916,661,661,661,661,0
20241212,155900,1149213916,661,661,661,661,0
20241212,155800,1149213916,661,661,661,661,0
20241212,155700,1149213916,661,661,661,661,0
20241212,155600,1149213916,661,661,661,661,0
20241212,155500,1149213916,661,661,661,661,0
20241212,155400,1149213916,661,661,661,661,0
20241212,155300,1149213916,661,661,661,661,0
20241212,155200,1149213916,661,661,661,661,0
20241212,155100,1149213916,661,661,661,661,15896
20241212,155000,1149213916,661,661,661,661,0
20241212,154900,1149213916,661,661,661,661,0
20241212,154800,1149213916,661,661,661,661,0
20241212,154700,1149213916,661,661,661,661,0
20241212,154600,1149213916,661,661,661,661,0
20241212,154500,1149213916,661,661,661,661,0
20241212,154400,1149213916,661,661,661,661,0
20241212,154300,1149213916,661,661,661,661,0
20241212,154200,1149213916,661,661,661,661,0
20241212,154100,1149213916,661,661,661,661,0
20241212,154000,1149213916,661,661,661,661,0
20241212,153900,1149213916,661,661,661,661,0
20241212,153800,1149213916,661,661,661,661,0
20241212,153700,1149213916,661,661,661,661,0
20241212,153600,1149213916,661,661,661,661,0
20241212,153500,1149213916,661,661,661,661,0
20241212,153400,1149213916,661,661,661,661,0
20241212,153300,1149213916,661,661,661,661,0
20241212,153200,1149213916,661,661,661,661,0
20241212,153100,1149213916,661,661,661,661,0
20241212,153000,1149213916,661,661,661,661,15896
20241212,152900,1138706660,661,661,661,661,0
20241212,152800,1138706660,661,661,661,661,0
20241212,152700,1138706660,661,661,661,661,0
20241212,152600,1138706660,661,661,661,661,0
20241212,152500,1138706660,661,661,661,661,0
20241212,152400,1138706660,661,661,661,661,0
20241212,152300,1138706660,661,661,661,661,0
20241212,152200,1138706660,661,661,661,661,0
20241212,152100,1138706660,661,661,661,661,0
20241212,152000,1138706660,661,661,661,661,0
20241212,151900,1138706660,661,662,662,661,3665
20241212,151800,1136281931,662,662,663,662,3160
20241212,151700,1134189062,662,663,663,662,2201
20241212,151600,1132731819,664,660,664,660,38211
20241212,151500,1107454268,660,660,660,660,269
20241212,151400,1107276728,660,660,660,660,2673
20241212,151300,1105512548,659,660,660,659,3471
20241212,151200,1103222929,660,659,660,658,16442
20241212,151100,1092399149,660,660,660,660,20
20241212,151000,1092385949,658,658,660,658,3529
20241212,150900,1090061017,659,659,659,659,0
20241212,150800,1090061017,659,657,659,657,12977
20241212,150700,1081529128,657,659,659,656,1230
20241212,150600,1080720919,659,658,659,657,6188
20241212,150500,1076654205,660,659,660,659,550
20241212,150400,1076291705,656,658,659,656,14326
20241212,150300,1066855156,658,656,659,656,1390
20241212,150200,1065940537,658,657,658,655,11504
20241212,150100,1058384726,657,658,658,657,2219
20241212,150000,1056925817,659,658,659,658,510
20241212,145900,1056590227,657,658,658,657,1070
20241212,145800,1055887037,659,659,659,659,9
20241212,145700,1055881106,659,658,659,658,3862
20241212,145600,1053339795,658,657,658,657,4178
20241212,145500,1050594749,657,657,657,657,0
20241212,145400,1050594749,657,657,657,657,1029
20241212,145300,1049918696,657,657,657,656,2528
20241212,145200,1048258828,657,657,657,657,0
20241212,145100,1048258828,657,657,657,657,500
20241212,145000,1047930328,657,655,657,655,1339
20241212,144900,1047051847,657,657,657,657,10
20241212,144800,1047045277,655,656,656,655,2000
20241212,144700,1045735215,656,656,656,656,828
20241212,144600,1045192047,657,656,658,656,5582
20241212,144500,1041529654,656,656,656,656,2
20241212,144400,1041528342,655,655,655,655,2481
20241212,144300,1039903287,656,654,656,654,922
20241212,144200,1039299669,655,655,655,655,5898
20241212,144100,1035436479,655,655,655,655,201
20241212,144000,1035304824,656,656,656,656,1
20241212,143900,1035304168,656,656,656,656,927
20241212,143800,1034696056,656,656,657,656,1191
20241212,143700,1033914710,657,657,658,657,321
20241212,143600,1033703793,657,656,657,656,5626
20241212,143500,1030007681,655,655,655,655,414
20241212,143400,1029736511,655,655,655,655,1119
20241212,143300,1029003566,653,656,656,653,319
20241212,143200,1028794530,656,654,656,654,21978
20241212,143100,1014383218,654,654,654,654,3112
20241212,143000,1012347970,654,654,654,654,300
20241212,142900,1012151770,654,654,654,654,1183
20241212,142800,1011378088,654,654,654,654,2541
20241212,142700,1009716274,653,653,653,653,0
20241212,142600,1009716274,653,653,653,653,17
20241212,142500,1009705173,652,653,656,652,2233
20241212,142400,1008248219,653,653,653,653,362
20241212,142300,1008011833,653,653,653,653,0
20241212,142200,1008011833,653,653,653,653,367
20241212,142100,1007772182,652,653,653,652,10019
20241212,142000,1001239775,652,652,652,652,81
20241212,141900,1001186963,652,653,653,652,1447
20241212,141800,1000243379,653,652,653,652,462
20241212,141700,999941730,652,652,652,652,1
20241212,141600,999941078,652,651,652,651,4636
20241212,141500,996922042,651,651,651,651,2
20241212,141400,996920740,651,651,651,651,0
20241212,141300,996920740,651,652,652,651,896
20241212,141200,996337138,652,651,652,651,1930
20241212,141100,995080335,651,651,651,651,100
20241212,141000,995015235,651,651,651,651,1158
20241212,140900,994261377,651,651,651,651,18
20241212,140800,994249659,651,651,651,651,500
20241212,140700,993924159,651,652,652,651,8622
20241212,140600,988310715,652,652,652,652,0
20241212,140500,988310715,652,653,653,651,48595
20241212,140400,956624646,654,653,656,653,1134
20241212,140300,955884140,656,656,656,656,1201
20241212,140200,955096284,652,652,652,652,100
20241212,140100,955031084,653,653,653,653,2584
20241212,140000,953343732,653,654,654,653,32009
20241212,135900,932441851,656,656,656,656,0
20241212,135800,932441851,656,655,656,654,7591
20241212,135700,927476487,654,654,654,654,5810
20241212,135600,923676747,656,656,656,656,436
20241212,135500,923390731,657,655,657,655,2329
20241212,135400,921863036,657,656,657,655,2905
20241212,135300,919958985,655,655,655,655,910
20241212,135200,919362935,655,653,655,653,11036
20241212,135100,912136425,655,654,655,651,11432
20241212,135000,904649993,654,654,654,654,10002
20241212,134900,898108685,654,654,654,654,0
20241212,134800,898108685,654,654,654,654,1828
20241212,134700,896913173,654,654,654,654,1
20241212,134600,896912519,651,651,651,651,1064
20241212,134500,896219855,654,653,654,651,73
20241212,134400,896172282,651,651,651,651,2275
20241212,134300,894691257,651,651,651,651,0
20241212,134200,894691257,651,651,651,651,20
20241212,134100,894678237,651,651,651,651,0
20241212,134000,894678237,651,651,651,651,3388
20241212,133900,892472649,653,653,653,653,1
20241212,133800,892471996,651,651,651,651,174
20241212,133700,892358722,651,651,651,651,1000
20241212,133600,891707722,651,652,652,651,1714
20241212,133500,890591203,651,651,651,651,301
20241212,133400,890395252,650,650,651,650,3908
20241212,133300,887851762,650,650,650,650,5360
20241212,133200,884367762,649,648,649,648,2254
20241212,133100,882906916,649,649,649,648,1305
20241212,133000,882060271,650,649,650,649,971
20241212,132900,881429891,648,648,648,648,1985
20241212,132800,880143611,647,647,647,647,5519
20241212,132700,876572818,648,648,648,648,4093
20241212,132600,873920554,648,648,648,648,492
20241212,132500,873601738,648,648,648,648,500
20241212,132400,873277738,649,648,649,648,2650
20241212,132300,871560388,649,649,649,649,1
20241212,132200,871559739,649,649,649,649,90
20241212,132100,871501329,649,649,649,648,1152
20241212,132000,870753683,649,649,649,649,30
20241212,131900,870734213,649,649,649,649,1051
20241212,131800,870052114,649,649,649,648,1010
20241212,131700,869396634,649,649,649,649,4405
20241212,131600,866537789,649,649,649,649,9
20241212,131500,866531948,649,649,649,649,985
20241212,131400,865892683,650,650,650,650,10
20241212,131300,865886183,649,649,649,649,1230
20241212,131200,865087913,649,649,649,649,1166
20241212,131100,864331179,649,649,649,649,500
20241212,131000,864006679,649,649,649,649,0
20241212,130900,864006679,649,649,649,649,504
20241212,130800,863679583,649,649,649,648,170
20241212,130700,863569288,649,649,649,649,556
20241212,130600,863208444,649,649,649,649,60
20241212,130500,863169504,648,649,649,648,385
20241212,130400,862920014,648,648,648,648,462
20241212,130300,862620638,648,651,651,648,673
20241212,130200,862184354,646,650,650,646,27000
20241212,130100,844692501,650,650,650,650,0
20241212,130000,844692501,650,653,653,650,11170
20241212,125900,837424992,653,655,655,653,31
20241212,125800,837404704,653,653,653,653,614
20241212,125700,837003762,653,653,653,652,1096
20241212,125600,836289167,652,652,652,652,18
20241212,125500,836277431,652,652,652,652,2178
20241212,125400,834857375,653,653,653,653,1003
20241212,125300,834202416,654,654,654,654,342
20241212,125200,833978748,657,655,657,654,930
20241212,125100,833369606,657,654,657,652,3731
20241212,125000,830931394,654,654,654,654,0
20241212,124900,830931394,654,654,654,654,500
20241212,124800,830604394,654,654,654,652,1237
20241212,124700,829797700,652,651,652,651,9000
20241212,124600,823929959,651,651,651,651,955
20241212,124500,823308254,651,651,651,651,11
20241212,124400,823301093,651,651,651,651,10
20241212,124300,823294583,651,651,651,651,63
20241212,124200,823253570,650,650,650,650,1779
20241212,124100,822097220,651,650,651,650,3066
20241212,124000,820104309,652,652,652,652,603
20241212,123900,819711153,652,650,652,650,1094
20241212,123800,819000033,650,650,650,650,0
20241212,123700,819000033,650,650,650,650,13193
20241212,123600,810424583,651,651,651,651,1222
20241212,123500,809629061,652,652,652,652,5
20241212,123400,809625801,652,652,652,652,1
20241212,123300,809625149,651,651,651,651,4023
20241212,123200,807006176,651,652,652,651,42
20241212,123100,806978802,650,650,650,650,0
20241212,123000,806978802,650,650,652,649,4907
20241212,122900,803792336,650,648,652,648,4349
20241212,122800,800967756,648,648,648,648,1073
20241212,122700,800272452,648,649,649,648,5987
20241212,122600,796392770,652,652,652,652,3
20241212,122500,796390814,652,649,652,648,12599
20241212,122400,788214141,650,650,650,650,3141
20241212,122300,786172491,650,652,652,650,11133
20241212,122200,778926098,652,653,656,652,2464
20241212,122100,777318204,656,651,656,651,2822
20241212,122000,775479210,651,651,651,651,15
20241212,121900,775469445,651,651,651,651,0
20241212,121800,775469445,651,651,651,651,1640
20241212,121700,774401805,652,651,657,651,1603
20241212,121600,773356879,651,650,651,650,597
20241212,121500,772968234,651,651,651,651,13
20241212,121400,772959771,651,650,651,650,2006
20241212,121300,771655866,650,650,650,650,0
20241212,121200,771655866,650,651,651,650,732
20241212,121100,771179384,651,651,651,651,200
20241212,121000,771049184,651,651,651,651,0
20241212,120900,771049184,651,651,651,651,1060
20241212,120800,770359124,651,652,652,651,16448
20241212,120700,759636302,652,652,652,652,100
20241212,120600,759571102,652,652,652,652,1650
20241212,120500,758495302,652,652,652,652,190
20241212,120400,758371422,652,652,652,652,1031
20241212,120300,757699210,652,652,652,652,21
20241212,120200,757685518,654,654,654,654,101
20241212,120100,757619464,654,653,655,653,299
20241212,120000,757423931,653,650,655,650,69297
20241212,115900,712329640,650,650,650,650,2125
20241212,115800,710948390,651,651,651,651,4
20241212,115700,710945786,650,650,650,650,139
20241212,115600,710855436,651,650,651,650,9205
20241212,115500,704864980,651,651,651,651,114
20241212,115400,704790766,651,651,651,651,4971
20241212,115300,701554645,651,655,655,651,2730
20241212,115200,699774871,656,656,656,656,0
20241212,115100,699774871,656,651,656,650,6780
20241212,115000,695344291,651,653,653,651,3778
20241212,114900,692882133,657,658,658,654,2237
20241212,114800,691418491,655,655,655,655,991
20241212,114700,690769386,658,658,658,658,0
20241212,114600,690769386,658,658,658,658,0
20241212,114500,690769386,658,658,658,658,945
20241212,114400,690147576,654,654,654,654,1
20241212,114300,690146922,658,658,658,658,12
20241212,114200,690139026,658,658,658,658,1637
20241212,114100,689061880,653,658,658,653,42
20241212,114000,689034449,658,654,658,653,7414
20241212,113900,684188201,653,649,653,649,22765
20241212,113800,669337003,648,649,649,648,5229
20241212,113700,665943883,649,651,652,649,25808
20241212,113600,649158034,651,653,653,651,13468
20241212,113500,640364638,653,654,654,653,801
20241212,113400,639840785,654,654,654,654,0
20241212,113300,639840785,654,654,654,654,2512
20241212,113200,638197937,654,654,654,654,115
20241212,113100,638122727,654,654,654,654,5480
20241212,113000,634538807,655,655,655,655,900
20241212,112900,633949307,655,656,656,655,1044
20241212,112800,633265445,656,657,657,656,1961
20241212,112700,631978029,658,655,658,655,480
20241212,112600,631663575,655,656,656,655,9176
20241212,112500,625653076,658,658,658,658,1
20241212,112400,625652418,658,658,658,657,203
20241212,112300,625518846,658,658,658,658,1
20241212,112200,625518188,656,656,658,656,3311
20241212,112100,623346170,659,657,659,656,7090
20241212,112000,618688048,659,659,659,659,501
20241212,111900,618357889,657,659,659,657,890
20241212,111800,617771813,657,657,657,657,2272
20241212,111700,616279109,659,659,659,659,0
20241212,111600,616279109,659,659,659,659,0
20241212,111500,616279109,659,659,659,659,1
20241212,111400,616278450,657,660,660,657,1309
20241212,111300,615418408,660,660,660,660,1000
20241212,111200,614758408,660,659,660,657,32212
20241212,111100,593577210,659,660,661,659,142
20241212,111000,593483588,660,660,660,660,8
20241212,110900,593478308,660,660,660,660,492
20241212,110800,593153588,660,662,662,660,1030
20241212,110700,592473786,661,661,661,661,4614
20241212,110600,589423932,661,661,661,661,0
20241212,110500,589423932,661,662,662,661,3459
20241212,110400,587135075,662,662,662,662,0
20241212,110300,587135075,662,661,662,661,10
20241212,110200,587128457,659,659,659,659,0
20241212,110100,587128457,659,659,659,659,930
20241212,110000,586515587,659,660,660,659,1842
20241212,105900,585300368,660,660,660,660,5503
20241212,105800,581668388,660,660,660,660,750
20241212,105700,581173388,660,659,660,659,6
20241212,105600,581169433,659,659,659,659,0
20241212,105500,581169433,659,659,659,659,1500
20241212,105400,580180933,659,659,659,659,4
20241212,105300,580178297,659,659,659,659,3500
20241212,105200,577871797,659,660,660,659,6516
20241212,105100,573575237,663,663,663,663,0
20241212,105000,573575237,663,663,663,663,1000
20241212,104900,572912237,660,663,663,660,5043
20241212,104800,569583827,662,660,662,660,3981
20241212,104700,566955967,663,661,663,660,15269
20241212,104600,556871613,662,662,662,662,100
20241212,104500,556805413,662,662,662,662,6000
20241212,104400,552833413,663,663,663,663,1
20241212,104300,552832750,661,661,661,661,0
20241212,104200,552832750,661,661,661,661,55
20241212,104100,552796395,662,664,664,662,2002
20241212,104000,551471067,664,664,664,664,0
20241212,103900,551471067,664,664,664,664,3949
20241212,103800,548848931,664,663,664,663,10563
20241212,103700,541841099,664,664,664,664,0
20241212,103600,541841099,664,664,664,664,0
20241212,103500,541841099,664,664,664,664,0
20241212,103400,541841099,664,664,664,664,0
20241212,103300,541841099,664,664,664,662,1033
20241212,103200,541155193,664,664,664,664,1900
20241212,103100,539893593,664,664,664,662,4108
20241212,103000,537166077,664,663,664,662,188
20241212,102900,537041416,662,662,663,662,54
20241212,102800,537005667,661,661,661,661,0
20241212,102700,537005667,661,662,663,661,2000
20241212,102600,535682765,662,662,662,662,1
20241212,102500,535682103,661,662,664,661,5682
20241212,102400,531918858,664,664,664,664,0
20241212,102300,531918858,664,660,664,660,2697
20241212,102200,530137887,660,657,660,657,5315
20241212,102100,526638852,657,658,658,657,8806
20241212,102000,520853109,658,658,658,658,1420
20241212,101900,519918749,659,660,660,659,9030
20241212,101800,513967891,660,661,661,660,24421
20241212,101700,497846756,661,662,662,661,9287
20241212,101600,491707631,663,663,663,663,3748
20241212,101500,489222707,663,663,663,662,4958
20241212,101400,485940474,663,663,663,663,0
20241212,101300,485940474,663,663,663,663,0
20241212,101200,485940474,663,661,663,661,1239
20241212,101100,485120931,661,662,662,661,14788
20241212,101000,475339010,662,662,662,662,1329
20241212,100900,474459212,663,663,663,662,1121
20241212,100800,473716489,663,662,663,662,1953
20241212,100700,472422579,662,662,662,662,600
20241212,100600,472025379,662,663,664,662,9453
20241212,100500,465762277,663,664,664,662,6151
20241212,100400,461683881,664,664,664,664,515
20241212,100300,461341921,664,663,664,663,20502
20241212,100200,447748593,663,662,663,662,10363
20241212,100100,440879924,663,663,663,662,2338
20241212,100000,439330830,664,659,664,659,4690
20241212,095900,436229634,659,661,662,659,158
20241212,095800,436125043,659,659,660,659,12893
20241212,095700,427620544,658,657,658,652,5850
20241212,095600,423793986,653,653,653,651,79045
20241212,095500,372219407,655,653,655,651,11214
20241212,095400,364892149,654,655,655,653,9614
20241212,095300,358612116,653,652,653,652,6001
20241212,095200,354696240,652,658,658,652,19962
20241212,095100,341631357,658,657,658,655,65147
20241212,095000,298941962,657,658,658,657,9207
20241212,094900,292888473,658,659,659,658,1216
20241212,094800,292087345,660,658,660,658,40
20241212,094700,292061003,658,658,658,658,3152
20241212,094600,289986987,658,658,662,658,4133
20241212,094500,287262077,658,658,658,658,431
20241212,094400,286978479,662,660,662,660,784
20241212,094300,286461036,662,663,663,662,87
20241212,094200,286403356,660,660,663,660,1959
20241212,094100,285107211,661,660,662,659,2081
20241212,094000,283733912,662,662,663,662,1202
20241212,093900,282938187,662,660,662,660,689
20241212,093800,282483441,660,657,660,657,13273
20241212,093700,273736329,658,658,658,658,3502
20241212,093600,271432013,658,659,659,658,3092
20241212,093500,269397421,658,657,658,656,19539
20241212,093400,256556250,657,658,659,656,9741
20241212,093300,250157271,658,660,660,658,7799
20241212,093200,245009934,660,660,660,657,8383
20241212,093100,239495557,660,660,662,659,3844
20241212,093000,236958602,660,661,663,659,66816
20241212,092900,192851554,661,661,662,661,2059
20241212,092800,191490535,661,663,663,661,8023
20241212,092700,186176476,662,663,663,662,131
20241212,092600,186089723,663,663,664,663,6250
20241212,092500,181945675,663,663,663,662,12628
20241212,092400,173581863,663,663,663,662,3145
20241212,092300,171496731,663,662,663,662,1287
20241212,092200,170643454,662,663,663,662,8337
20241212,092100,165122508,663,665,665,663,5063
20241212,092000,161760059,665,664,665,664,5463
20241212,091900,158129324,663,663,663,662,11902
20241212,091800,150240298,663,663,663,663,842
20241212,091700,149682052,662,663,663,662,7034
20241212,091600,145019510,663,664,664,663,27087
20241212,091500,127055320,665,665,665,665,408
20241212,091400,126784000,663,662,664,662,11992
20241212,091300,118838956,663,663,663,662,12609
20241212,091200,110490967,663,664,664,663,745
20241212,091100,109996969,665,663,665,662,27604
20241212,091000,91698530,664,663,664,663,1293
20241212,090900,90840499,664,663,664,663,8430
20241212,090800,85247981,664,666,667,664,18285
20241212,090700,73082388,667,666,668,666,1798
20241212,090600,71881809,665,670,670,665,11619
20241212,090500,64149614,669,671,671,666,16590
20241212,090400,53083574,670,668,671,668,4907
20241212,090300,49794135,669,670,670,669,2231
20241212,090200,48299394,670,667,671,667,27279
20241212,090100,30039275,669,665,669,665,15343
20241212,090000,19776361,665,670,670,665,25918